date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-11-03,22.75,23.5,20.38,21.75,4749000,4.46078431372549,4.6078431372549,3.99607843137255,4.26470588235294,24219900,0.0,1.0
1995-11-06,22.88,23.25,22.25,22.5,736900,4.48627450980392,4.55882352941177,4.36274509803922,4.41176470588235,3758190,0.0,1.0
1995-11-07,22.5,23.0,22.25,23.0,665000,4.41176470588235,4.50980392156863,4.36274509803922,4.50980392156863,3391500,0.0,1.0
1995-11-08,22.25,22.75,22.0,22.0,166900,4.36274509803922,4.46078431372549,4.31372549019608,4.31372549019608,851189.999999999,0.0,1.0
1995-11-09,22.75,23.0,22.25,22.25,112700,4.46078431372549,4.50980392156863,4.36274509803922,4.36274509803922,574770,0.0,1.0
1995-11-10,21.75,23.0,21.75,22.25,210000,4.26470588235294,4.50980392156863,4.26470588235294,4.36274509803922,1071000,0.0,1.0
1995-11-13,22.25,22.5,21.75,22.5,96500,4.36274509803922,4.41176470588235,4.26470588235294,4.41176470588235,492150,0.0,1.0
1995-11-14,21.75,22.5,21.75,21.75,207200,4.26470588235294,4.41176470588235,4.26470588235294,4.26470588235294,1056720,0.0,1.0
1995-11-15,22.19,22.75,21.75,21.75,169200,4.35098039215686,4.46078431372549,4.26470588235294,4.26470588235294,862920.000000001,0.0,1.0
1995-11-16,22.5,22.75,21.75,22.75,124500,4.41176470588235,4.46078431372549,4.26470588235294,4.46078431372549,634950,0.0,1.0
1995-11-17,22.0,22.75,21.75,21.75,57000,4.31372549019608,4.46078431372549,4.26470588235294,4.26470588235294,290700,0.0,1.0
1995-11-20,22.0,22.75,22.0,22.0,52800,4.31372549019608,4.46078431372549,4.31372549019608,4.31372549019608,269280,0.0,1.0
1995-11-21,22.0,22.75,22.0,22.75,68600,4.31372549019608,4.46078431372549,4.31372549019608,4.46078431372549,349860,0.0,1.0
1995-11-22,22.0,22.75,22.0,22.0,133200,4.31372549019608,4.46078431372549,4.31372549019608,4.31372549019608,679320,0.0,1.0
1995-11-24,22.69,22.75,22.25,22.75,10900,4.44901960784314,4.46078431372549,4.36274509803922,4.46078431372549,55590,0.0,1.0
1995-11-27,23.0,23.75,22.25,22.25,108200,4.50980392156863,4.65686274509804,4.36274509803922,4.36274509803922,551820,0.0,1.0
1995-11-28,23.5,23.5,23.0,23.25,20800,4.6078431372549,4.6078431372549,4.50980392156863,4.55882352941177,106080,0.0,1.0
1995-11-29,25.5,25.75,23.0,23.0,305900,5.0,5.04901960784314,4.50980392156863,4.50980392156863,1560090,0.0,1.0
1995-11-30,25.25,26.0,25.0,25.75,171900,4.95098039215686,5.09803921568628,4.90196078431373,5.04901960784314,876690,0.0,1.0
1995-12-01,25.25,25.75,25.0,25.25,126900,4.95098039215686,5.04901960784314,4.90196078431373,4.95098039215686,647190,0.0,1.0
1995-12-04,24.38,25.5,24.25,25.5,78200,4.78039215686274,5.0,4.75490196078431,5.0,398820,0.0,1.0
1995-12-05,24.75,24.75,24.25,24.75,99700,4.85294117647059,4.85294117647059,4.75490196078431,4.85294117647059,508470,0.0,1.0
1995-12-06,24.88,25.0,24.25,24.75,33000,4.87843137254902,4.90196078431373,4.75490196078431,4.85294117647059,168300,0.0,1.0
1995-12-07,24.25,25.0,24.25,24.25,96000,4.75490196078431,4.90196078431373,4.75490196078431,4.75490196078431,489600,0.0,1.0
1995-12-08,24.5,25.13,24.25,25.0,144200,4.80392156862745,4.92745098039216,4.75490196078431,4.90196078431373,735420,0.0,1.0
1995-12-11,24.5,25.0,24.25,24.5,69300,4.80392156862745,4.90196078431373,4.75490196078431,4.80392156862745,353430,0.0,1.0
1995-12-12,24.25,25.0,24.0,25.0,259500,4.75490196078431,4.90196078431373,4.70588235294118,4.90196078431373,1323450,0.0,1.0
1995-12-13,23.75,24.25,23.5,24.0,203100,4.65686274509804,4.75490196078431,4.6078431372549,4.70588235294118,1035810,0.0,1.0
1995-12-14,23.25,23.75,23.0,23.25,40700,4.55882352941177,4.65686274509804,4.50980392156863,4.55882352941177,207570,0.0,1.0
1995-12-15,23.25,23.25,22.75,22.75,61500,4.55882352941177,4.55882352941177,4.46078431372549,4.46078431372549,313650,0.0,1.0
1995-12-18,22.75,23.25,22.75,22.75,14800,4.46078431372549,4.55882352941177,4.46078431372549,4.46078431372549,75480,0.0,1.0
1995-12-19,23.25,23.38,22.75,23.25,82400,4.55882352941177,4.5843137254902,4.46078431372549,4.55882352941177,420240,0.0,1.0
1995-12-20,23.75,23.75,23.0,23.0,93900,4.65686274509804,4.65686274509804,4.50980392156863,4.50980392156863,478890,0.0,1.0
1995-12-21,23.25,24.0,23.25,23.88,3200,4.55882352941177,4.70588235294118,4.55882352941177,4.68235294117647,16320,0.0,1.0
1995-12-22,24.0,24.0,23.25,24.0,3300,4.70588235294118,4.70588235294118,4.55882352941177,4.70588235294118,16830,0.0,1.0
1995-12-26,23.25,24.0,23.25,23.25,2900,4.55882352941177,4.70588235294118,4.55882352941177,4.55882352941177,14790,0.0,1.0
1995-12-27,26.75,26.75,23.5,24.0,97700,5.24509803921569,5.24509803921569,4.6078431372549,4.70588235294118,498270,0.0,1.0
1995-12-28,28.25,29.0,27.0,27.0,341200,5.53921568627451,5.68627450980392,5.29411764705882,5.29411764705882,1740120,0.0,1.0
1995-12-29,29.5,29.5,27.75,28.25,166900,5.7843137254902,5.7843137254902,5.44117647058824,5.53921568627451,851189.999999999,0.0,1.0
1996-01-02,27.25,29.25,27.25,29.0,60600,5.34313725490196,5.73529411764706,5.34313725490196,5.68627450980392,309060,0.0,1.0
1996-01-03,26.25,27.75,25.75,27.75,153900,5.14705882352941,5.44117647058824,5.04901960784314,5.44117647058824,784890,0.0,1.0
1996-01-04,27.25,29.25,27.25,29.0,181400,5.34313725490196,5.73529411764706,5.34313725490196,5.68627450980392,925140,0.0,1.0
1996-01-05,26.25,27.75,25.75,27.75,75400,5.14705882352941,5.44117647058824,5.04901960784314,5.44117647058824,384540,0.0,1.0
1996-01-08,23.62,24.25,23.62,24.25,5300,4.63137254901961,4.75490196078431,4.63137254901961,4.75490196078431,27030,0.0,1.0
1996-01-09,23.81,24.5,23.75,24.5,93800,4.66862745098039,4.80392156862745,4.65686274509804,4.80392156862745,478380,0.0,1.0
1996-01-10,23.625,24.25,23.625,24.25,143500,4.63235294117647,4.75490196078431,4.63235294117647,4.75490196078431,731850,0.0,1.0
1996-01-11,23.8125,24.5,23.75,24.5,48400,4.66911764705882,4.80392156862745,4.65686274509804,4.80392156862745,246840,0.0,1.0
1996-01-12,24.25,24.25,23.75,24.25,13800,4.75490196078431,4.75490196078431,4.65686274509804,4.75490196078431,70380.0000000001,0.0,1.0
1996-01-15,23.75,24.75,23.75,24.75,18400,4.65686274509804,4.85294117647059,4.65686274509804,4.85294117647059,93840,0.0,1.0
1996-01-16,24.5,24.75,23.75,23.75,5400,4.80392156862745,4.85294117647059,4.65686274509804,4.65686274509804,27540,0.0,1.0
1996-01-17,23.75,24.75,23.75,24.75,41600,4.65686274509804,4.85294117647059,4.65686274509804,4.85294117647059,212160,0.0,1.0
1996-01-18,24.5,24.75,23.75,23.75,23200,4.80392156862745,4.85294117647059,4.65686274509804,4.65686274509804,118320,0.0,1.0
1996-01-19,24.5,24.75,23.75,24.5,102600,4.80392156862745,4.85294117647059,4.65686274509804,4.80392156862745,523260,0.0,1.0
1996-01-22,28.0,28.0,26.25,26.75,73600,5.49019607843137,5.49019607843137,5.14705882352941,5.24509803921569,375360,0.0,1.0
1996-01-23,28.38,28.75,28.0,28.0,64600,5.56470588235294,5.63725490196078,5.49019607843137,5.49019607843137,329460,0.0,1.0
1996-01-24,28.0,28.0,26.25,26.75,64600,5.49019607843137,5.49019607843137,5.14705882352941,5.24509803921569,329460,0.0,1.0
1996-01-25,28.375,28.75,28.0,28.0,16600,5.56372549019608,5.63725490196078,5.49019607843137,5.49019607843137,84660,0.0,1.0
1996-01-26,28.25,28.75,27.25,28.75,11100,5.53921568627451,5.63725490196078,5.34313725490196,5.63725490196078,56610,0.0,1.0
1996-01-29,28.0,28.0,27.25,28.0,22100,5.49019607843137,5.49019607843137,5.34313725490196,5.49019607843137,112710,0.0,1.0
1996-01-30,28.0,28.75,27.5,28.0,36100,5.49019607843137,5.63725490196078,5.3921568627451,5.49019607843137,184110,0.0,1.0
1996-01-31,28.0,28.0,27.25,28.0,106800,5.49019607843137,5.49019607843137,5.34313725490196,5.49019607843137,544680,0.0,1.0
1996-02-01,28.0,28.75,27.5,28.0,61100,5.49019607843137,5.63725490196078,5.3921568627451,5.49019607843137,311610,0.0,1.0
1996-02-02,29.5,30.0,28.0,28.75,73200,5.7843137254902,5.88235294117647,5.49019607843137,5.63725490196078,373320,0.0,1.0
1996-02-05,29.25,30.0,29.0,29.75,42600,5.73529411764706,5.88235294117647,5.68627450980392,5.83333333333333,217260,0.0,1.0
1996-02-06,29.5,30.0,29.25,30.0,18700,5.7843137254902,5.88235294117647,5.73529411764706,5.88235294117647,95369.9999999999,0.0,1.0
1996-02-07,30.0,30.0,29.0,29.0,11200,5.88235294117647,5.88235294117647,5.68627450980392,5.68627450980392,57120,0.0,1.0
1996-02-08,29.25,30.0,29.25,30.0,13300,5.73529411764706,5.88235294117647,5.73529411764706,5.88235294117647,67830,0.0,1.0
1996-02-09,29.5,29.75,29.25,29.25,28300,5.7843137254902,5.83333333333333,5.73529411764706,5.73529411764706,144330,0.0,1.0
1996-02-12,29.5,29.75,29.25,29.75,81700,5.7843137254902,5.83333333333333,5.73529411764706,5.83333333333333,416670,0.0,1.0
1996-02-13,29.625,30.0,29.25,29.25,76600,5.80882352941177,5.88235294117647,5.73529411764706,5.73529411764706,390660,0.0,1.0
1996-02-14,29.5,30.0,29.5,30.0,860200,5.7843137254902,5.88235294117647,5.7843137254902,5.88235294117647,4387020,0.0,1.0
1996-02-15,29.0,30.0,29.0,30.0,3600,5.68627450980392,5.88235294117647,5.68627450980392,5.88235294117647,18360,0.0,1.0
1996-02-16,29.25,29.75,29.0,29.0,47400,5.73529411764706,5.83333333333333,5.68627450980392,5.68627450980392,241740,0.0,1.0
1996-02-20,29.0,29.75,29.0,29.75,10400,5.68627450980392,5.83333333333333,5.68627450980392,5.83333333333333,53040,0.0,1.0
1996-02-21,29.0,29.75,29.0,29.75,6300,5.68627450980392,5.83333333333333,5.68627450980392,5.83333333333333,32130,0.0,1.0
1996-02-22,29.75,29.75,29.0,29.75,5800,5.83333333333333,5.83333333333333,5.68627450980392,5.83333333333333,29580,0.0,1.0
1996-02-23,29.125,29.75,29.0,29.0,58600,5.71078431372549,5.83333333333333,5.68627450980392,5.68627450980392,298860,0.0,1.0
1996-02-26,29.375,29.5,29.0,29.5,13500,5.75980392156863,5.7843137254902,5.68627450980392,5.7843137254902,68850,0.0,1.0
1996-02-27,29.0,29.5,29.0,29.5,154000,5.68627450980392,5.7843137254902,5.68627450980392,5.7843137254902,785400,0.0,1.0
1996-02-28,29.0,29.5,29.0,29.0,2900,5.68627450980392,5.7843137254902,5.68627450980392,5.68627450980392,14790,0.0,1.0
1996-02-29,29.0,29.5,29.0,29.5,22700,5.68627450980392,5.7843137254902,5.68627450980392,5.7843137254902,115770,0.0,1.0
1996-03-01,29.25,29.38,28.75,29.38,48500,5.73529411764706,5.76078431372549,5.63725490196078,5.76078431372549,247350,0.0,1.0
1996-03-04,29.25,29.25,28.75,28.75,25000,5.73529411764706,5.73529411764706,5.63725490196078,5.63725490196078,127500,0.0,1.0
1996-03-05,30.0,30.0,29.12,29.12,18200,5.88235294117647,5.88235294117647,5.70980392156863,5.70980392156863,92820,0.0,1.0
1996-03-06,29.25,29.25,28.75,28.75,48100,5.73529411764706,5.73529411764706,5.63725490196078,5.63725490196078,245310,0.0,1.0
1996-03-07,30.0,30.0,29.125,29.125,7800,5.88235294117647,5.88235294117647,5.71078431372549,5.71078431372549,39780,0.0,1.0
1996-03-08,30.5,30.75,29.25,30.0,49200,5.98039215686275,6.02941176470588,5.73529411764706,5.88235294117647,250920,0.0,1.0
1996-03-11,30.25,30.5,29.75,29.75,5900,5.93137254901961,5.98039215686275,5.83333333333333,5.83333333333333,30090,0.0,1.0
1996-03-12,30.0,30.25,29.75,30.25,59100,5.88235294117647,5.93137254901961,5.83333333333333,5.93137254901961,301410,0.0,1.0
1996-03-13,30.25,30.5,29.75,30.25,1100,5.93137254901961,5.98039215686275,5.83333333333333,5.93137254901961,5610,0.0,1.0
1996-03-14,30.0,30.25,29.75,30.25,3100,5.88235294117647,5.93137254901961,5.83333333333333,5.93137254901961,15810,0.0,1.0
1996-03-15,30.0,30.25,30.0,30.25,4800,5.88235294117647,5.93137254901961,5.88235294117647,5.93137254901961,24480,0.0,1.0
1996-03-18,29.5,30.25,29.5,30.25,13200,5.7843137254902,5.93137254901961,5.7843137254902,5.93137254901961,67319.9999999999,0.0,1.0
1996-03-19,29.0,30.0,29.0,30.0,7000,5.68627450980392,5.88235294117647,5.68627450980392,5.88235294117647,35700,0.0,1.0
1996-03-20,29.5,30.25,29.5,30.25,32300,5.7843137254902,5.93137254901961,5.7843137254902,5.93137254901961,164730,0.0,1.0
1996-03-21,29.0,30.0,29.0,29.25,33300,5.68627450980392,5.88235294117647,5.68627450980392,5.73529411764706,169830,0.0,1.0
1996-03-22,29.125,29.75,29.0,29.75,6600,5.71078431372549,5.83333333333333,5.68627450980392,5.83333333333333,33660,0.0,1.0
1996-03-25,29.62,29.75,29.0,29.75,1900,5.8078431372549,5.83333333333333,5.68627450980392,5.83333333333333,9690,0.0,1.0
1996-03-26,29.75,29.75,29.0,29.75,4300,5.83333333333333,5.83333333333333,5.68627450980392,5.83333333333333,21930,0.0,1.0
1996-03-27,29.625,29.75,29.0,29.75,2400,5.80882352941177,5.83333333333333,5.68627450980392,5.83333333333333,12240,0.0,1.0
1996-03-28,29.75,29.75,29.0,29.75,4500,5.83333333333333,5.83333333333333,5.68627450980392,5.83333333333333,22950,0.0,1.0
1996-03-29,29.5,29.75,29.0,29.75,87900,5.7843137254902,5.83333333333333,5.68627450980392,5.83333333333333,448290,0.0,1.0
1996-04-01,30.75,30.75,29.5,29.75,34100,6.02941176470588,6.02941176470588,5.7843137254902,5.83333333333333,173910,0.0,1.0
1996-04-02,30.75,30.75,29.5,29.75,8200,6.02941176470588,6.02941176470588,5.7843137254902,5.83333333333333,41820,0.0,1.0
1996-04-03,30.5,30.75,30.5,30.75,66800,5.98039215686275,6.02941176470588,5.98039215686275,6.02941176470588,340680,0.0,1.0
1996-04-04,30.25,30.75,29.5,30.625,1600,5.93137254901961,6.02941176470588,5.7843137254902,6.00490196078431,8160,0.0,1.0
1996-04-08,30.0,30.25,29.5,30.25,90900,5.88235294117647,5.93137254901961,5.7843137254902,5.93137254901961,463590,0.0,1.0
1996-04-09,30.0,30.25,29.5,30.25,174000,5.88235294117647,5.93137254901961,5.7843137254902,5.93137254901961,887400,0.0,1.0
1996-04-10,29.5,30.25,29.0,29.5,2700,5.7843137254902,5.93137254901961,5.68627450980392,5.7843137254902,13770,0.0,1.0
1996-04-11,29.0,29.75,29.0,29.75,3700,5.68627450980392,5.83333333333333,5.68627450980392,5.83333333333333,18870,0.0,1.0
1996-04-12,29.5,29.75,29.0,29.0,143100,5.7843137254902,5.83333333333333,5.68627450980392,5.68627450980392,729809.999999999,0.0,1.0
1996-04-15,29.25,29.5,28.25,29.25,60300,5.73529411764706,5.7843137254902,5.53921568627451,5.73529411764706,307530,0.0,1.0
1996-04-16,29.25,29.5,28.25,29.25,54500,5.73529411764706,5.7843137254902,5.53921568627451,5.73529411764706,277950,0.0,1.0
1996-04-17,31.25,32.125,29.5,29.5,3900,6.12745098039216,6.29901960784314,5.7843137254902,5.7843137254902,19890,0.0,1.0
1996-04-18,30.75,31.25,30.75,31.25,3900,6.02941176470588,6.12745098039216,6.02941176470588,6.12745098039216,19890,0.0,1.0
1996-04-19,30.75,31.25,30.75,30.75,9300,6.02941176470588,6.12745098039216,6.02941176470588,6.02941176470588,47430,0.0,1.0
1996-04-22,31.0,31.0,30.75,30.75,12700,6.07843137254902,6.07843137254902,6.02941176470588,6.02941176470588,64770,0.0,1.0
1996-04-23,31.0,31.0,30.75,30.75,39800,6.07843137254902,6.07843137254902,6.02941176470588,6.02941176470588,202980,0.0,1.0
1996-04-24,33.0,33.0,31.0,31.0,8100,6.47058823529412,6.47058823529412,6.07843137254902,6.07843137254902,41310,0.0,1.0
1996-04-25,32.0,33.0,32.0,33.0,155300,6.27450980392157,6.47058823529412,6.27450980392157,6.47058823529412,792030,0.0,1.0
1996-04-26,33.5,35.5,32.0,33.0,58900,6.56862745098039,6.96078431372549,6.27450980392157,6.47058823529412,300390,0.0,1.0
1996-04-29,36.75,37.25,35.0,35.5,127700,7.20588235294118,7.30392156862745,6.86274509803922,6.96078431372549,651270,0.0,1.0
1996-04-30,36.75,37.25,35.0,35.5,132300,7.20588235294118,7.30392156862745,6.86274509803922,6.96078431372549,674730,0.0,1.0
1996-05-01,36.0,37.25,33.75,37.25,39700,7.05882352941177,7.30392156862745,6.61764705882353,7.30392156862745,202470,0.0,1.0
1996-05-02,37.0,39.25,36.25,36.75,72600,7.25490196078431,7.69607843137255,7.1078431372549,7.20588235294118,370260,0.0,1.0
1996-05-03,37.0,37.25,35.5,36.25,37000,7.25490196078431,7.30392156862745,6.96078431372549,7.1078431372549,188700,0.0,1.0
1996-05-06,36.5,37.25,36.0,37.0,114200,7.15686274509804,7.30392156862745,7.05882352941177,7.25490196078431,582420,0.0,1.0
1996-05-07,37.25,37.25,36.5,36.5,105800,7.30392156862745,7.30392156862745,7.15686274509804,7.15686274509804,539580,0.0,1.0
1996-05-08,36.5,37.25,36.0,37.0,19900,7.15686274509804,7.30392156862745,7.05882352941177,7.25490196078431,101490,0.0,1.0
1996-05-09,37.25,37.25,36.5,36.5,28000,7.30392156862745,7.30392156862745,7.15686274509804,7.15686274509804,142800,0.0,1.0
1996-05-10,36.625,37.5,36.5,37.5,36700,7.18137254901961,7.35294117647059,7.15686274509804,7.35294117647059,187170,0.0,1.0
1996-05-13,36.25,37.5,36.25,37.25,41600,7.1078431372549,7.35294117647059,7.1078431372549,7.30392156862745,212160,0.0,1.0
1996-05-14,37.12,37.25,36.25,36.25,29200,7.27843137254902,7.30392156862745,7.1078431372549,7.1078431372549,148920,0.0,1.0
1996-05-15,36.25,37.5,36.25,37.25,4800,7.1078431372549,7.35294117647059,7.1078431372549,7.30392156862745,24480,0.0,1.0
1996-05-16,37.125,37.25,36.25,36.25,63400,7.27941176470588,7.30392156862745,7.1078431372549,7.1078431372549,323340,0.0,1.0
1996-05-17,36.25,37.125,36.25,36.25,24100,7.1078431372549,7.27941176470588,7.1078431372549,7.1078431372549,122910,0.0,1.0
1996-05-20,36.25,37.12,36.25,37.12,28600,7.1078431372549,7.27843137254902,7.1078431372549,7.27843137254902,145860,0.0,1.0
1996-05-21,37.25,37.25,36.25,37.12,64200,7.30392156862745,7.30392156862745,7.1078431372549,7.27843137254902,327420,0.0,1.0
1996-05-22,36.25,37.125,36.25,37.125,31500,7.1078431372549,7.27941176470588,7.1078431372549,7.27941176470588,160650,0.0,1.0
1996-05-23,37.25,37.25,36.25,37.125,32800,7.30392156862745,7.30392156862745,7.1078431372549,7.27941176470588,167280,0.0,1.0
1996-05-24,36.375,37.25,36.25,37.25,7700,7.13235294117647,7.30392156862745,7.1078431372549,7.30392156862745,39270,0.0,1.0
1996-05-28,37.0,37.0,36.25,36.25,4300,7.25490196078431,7.25490196078431,7.1078431372549,7.1078431372549,21930,0.0,1.0
1996-05-29,36.25,37.0,36.25,37.0,23500,7.1078431372549,7.25490196078431,7.1078431372549,7.25490196078431,119850,0.0,1.0
1996-05-30,37.0,37.0,36.25,36.25,148800,7.25490196078431,7.25490196078431,7.1078431372549,7.1078431372549,758880,0.0,1.0
1996-05-31,36.25,37.0,36.25,37.0,29700,7.1078431372549,7.25490196078431,7.1078431372549,7.25490196078431,151470,0.0,1.0
1996-06-03,36.25,37.25,36.25,37.0,2200,7.1078431372549,7.30392156862745,7.1078431372549,7.25490196078431,11220,0.0,1.0
1996-06-04,36.25,37.25,36.25,37.0,64700,7.1078431372549,7.30392156862745,7.1078431372549,7.25490196078431,329970,0.0,1.0
1996-06-05,38.0,38.5,36.25,37.25,41600,7.45098039215686,7.54901960784314,7.1078431372549,7.30392156862745,212160,0.0,1.0
1996-06-06,39.375,39.375,36.75,38.0,131500,7.72058823529412,7.72058823529412,7.20588235294118,7.45098039215686,670650,0.0,1.0
1996-06-07,40.75,41.0,38.75,39.5,48800,7.99019607843137,8.03921568627451,7.59803921568628,7.74509803921569,248880,0.0,1.0
1996-06-10,40.5,41.5,40.5,41.0,25800,7.94117647058824,8.13725490196079,7.94117647058824,8.03921568627451,131580,0.0,1.0
1996-06-11,43.5,43.5,40.0,41.0,118700,8.52941176470588,8.52941176470588,7.84313725490196,8.03921568627451,605370,0.0,1.0
1996-06-12,43.5,43.5,40.0,41.0,85500,8.52941176470588,8.52941176470588,7.84313725490196,8.03921568627451,436050,0.0,1.0
1996-06-13,43.0,43.5,42.5,43.0,84200,8.43137254901961,8.52941176470588,8.33333333333333,8.43137254901961,429420,0.0,1.0
1996-06-14,41.25,43.25,40.75,43.25,67400,8.08823529411765,8.48039215686275,7.99019607843137,8.48039215686275,343740,0.0,1.0
1996-06-17,39.62,42.25,39.25,42.25,69400,7.76862745098039,8.2843137254902,7.69607843137255,8.2843137254902,353940,0.0,1.0
1996-06-18,39.625,42.25,39.25,40.5,79500,7.76960784313726,8.2843137254902,7.69607843137255,7.94117647058824,405450,0.0,1.0
1996-06-19,38.25,40.0,37.5,39.0,55800,7.5,7.84313725490196,7.35294117647059,7.64705882352941,284580,0.0,1.0
1996-06-20,37.25,38.0,36.5,38.0,125200,7.30392156862745,7.45098039215686,7.15686274509804,7.45098039215686,638520,0.0,1.0
1996-06-21,35.25,36.25,35.0,35.25,1789800,6.91176470588235,7.1078431372549,6.86274509803922,6.91176470588235,9127980,0.0,1.0
1996-06-24,35.0,36.0,34.75,35.25,275500,6.86274509803922,7.05882352941177,6.81372549019608,6.91176470588235,1405050,0.0,1.0
1996-06-25,35.0,36.0,34.75,35.25,138300,6.86274509803922,7.05882352941177,6.81372549019608,6.91176470588235,705330,0.0,1.0
1996-06-26,35.125,35.5,34.75,34.75,306400,6.88725490196078,6.96078431372549,6.81372549019608,6.81372549019608,1562640,0.0,1.0
1996-06-27,34.5,35.25,34.5,34.875,181400,6.76470588235294,6.91176470588235,6.76470588235294,6.83823529411765,925140,0.0,1.0
1996-06-28,35.625,36.25,34.5,34.875,299100,6.98529411764706,7.1078431372549,6.76470588235294,6.83823529411765,1525410,0.0,1.0
1996-07-01,40.25,40.25,37.5,38.12,534300,7.8921568627451,7.8921568627451,7.35294117647059,7.47450980392157,2724930,0.0,1.0
1996-07-02,38.75,40.25,38.0,39.5,426700,7.59803921568628,7.8921568627451,7.45098039215686,7.74509803921569,2176170,0.0,1.0
1996-07-03,40.25,40.25,37.5,38.125,111000,7.8921568627451,7.8921568627451,7.35294117647059,7.47549019607843,566100,0.0,1.0
1996-07-05,38.5,39.25,38.0,39.0,47900,7.54901960784314,7.69607843137255,7.45098039215686,7.64705882352941,244290,0.0,1.0
1996-07-08,36.75,39.0,36.25,38.25,558700,7.20588235294118,7.64705882352941,7.1078431372549,7.5,2849370,0.0,1.0
1996-07-09,34.88,36.75,34.75,36.75,151700,6.83921568627451,7.20588235294118,6.81372549019608,7.20588235294118,773670,0.0,1.0
1996-07-10,36.75,39.0,36.25,38.25,188800,7.20588235294118,7.64705882352941,7.1078431372549,7.5,962879.999999999,0.0,1.0
1996-07-11,34.875,36.75,34.75,36.75,232800,6.83823529411765,7.20588235294118,6.81372549019608,7.20588235294118,1187280,0.0,1.0
1996-07-12,35.5,35.5,34.75,35.5,352600,6.96078431372549,6.96078431372549,6.81372549019608,6.96078431372549,1798260,0.0,1.0
1996-07-15,31.62,32.25,31.25,32.25,282500,6.2,6.32352941176471,6.12745098039216,6.32352941176471,1440750,0.0,1.0
1996-07-16,32.0,32.25,31.25,31.75,224900,6.27450980392157,6.32352941176471,6.12745098039216,6.22549019607843,1146990,0.0,1.0
1996-07-17,31.625,32.25,31.25,32.25,293400,6.20098039215686,6.32352941176471,6.12745098039216,6.32352941176471,1496340,0.0,1.0
1996-07-18,32.0,32.25,31.25,31.75,288700,6.27450980392157,6.32352941176471,6.12745098039216,6.22549019607843,1472370,0.0,1.0
1996-07-19,33.875,34.0,32.75,33.75,87300,6.6421568627451,6.66666666666667,6.42156862745098,6.61764705882353,445230,0.0,1.0
1996-07-22,36.25,36.5,35.75,36.5,96200,7.1078431372549,7.15686274509804,7.00980392156863,7.15686274509804,490620,0.0,1.0
1996-07-23,36.5,36.5,35.75,35.75,115600,7.15686274509804,7.15686274509804,7.00980392156863,7.00980392156863,589560,0.0,1.0
1996-07-24,36.25,36.5,35.75,36.5,257200,7.1078431372549,7.15686274509804,7.00980392156863,7.15686274509804,1311720,0.0,1.0
1996-07-25,36.5,36.5,35.75,35.75,85500,7.15686274509804,7.15686274509804,7.00980392156863,7.00980392156863,436050,0.0,1.0
1996-07-26,35.5,36.25,35.25,35.75,42900,6.96078431372549,7.1078431372549,6.91176470588235,7.00980392156863,218790,0.0,1.0
1996-07-29,35.5,36.5,35.5,35.5,72800,6.96078431372549,7.15686274509804,6.96078431372549,6.96078431372549,371280,0.0,1.0
1996-07-30,37.0,37.0,35.5,35.5,87700,7.25490196078431,7.25490196078431,6.96078431372549,6.96078431372549,447270,0.0,1.0
1996-07-31,35.5,36.5,35.5,35.5,52700,6.96078431372549,7.15686274509804,6.96078431372549,6.96078431372549,268770,0.0,1.0
1996-08-01,37.0,37.0,35.5,35.5,319000,7.25490196078431,7.25490196078431,6.96078431372549,6.96078431372549,1626900,0.0,1.0
1996-08-02,34.5,37.0,34.5,36.5,169900,6.76470588235294,7.25490196078431,6.76470588235294,7.15686274509804,866490,0.0,1.0
1996-08-05,33.5,35.0,32.0,34.5,237000,6.56862745098039,6.86274509803922,6.27450980392157,6.76470588235294,1208700,0.0,1.0
1996-08-06,33.38,34.25,33.25,34.25,484800,6.54509803921569,6.7156862745098,6.51960784313726,6.7156862745098,2472480,0.0,1.0
1996-08-07,33.5,35.0,32.0,34.5,64800,6.56862745098039,6.86274509803922,6.27450980392157,6.76470588235294,330480,0.0,1.0
1996-08-08,33.375,34.25,33.25,34.25,49900,6.54411764705882,6.7156862745098,6.51960784313726,6.7156862745098,254490,0.0,1.0
1996-08-09,34.25,34.375,33.25,33.25,69500,6.7156862745098,6.74019607843137,6.51960784313726,6.51960784313726,354450,0.0,1.0
1996-08-12,35.0,35.0,33.5,34.0,36000,6.86274509803922,6.86274509803922,6.56862745098039,6.66666666666667,183600,0.0,1.0
1996-08-13,35.0,35.0,34.5,34.5,11700,6.86274509803922,6.86274509803922,6.76470588235294,6.76470588235294,59670,0.0,1.0
1996-08-14,35.0,35.0,33.5,34.0,10700,6.86274509803922,6.86274509803922,6.56862745098039,6.66666666666667,54570,0.0,1.0
1996-08-15,35.0,35.0,34.5,34.5,133700,6.86274509803922,6.86274509803922,6.76470588235294,6.76470588235294,681870,0.0,1.0
1996-08-16,35.25,35.25,34.5,34.5,7500,6.91176470588235,6.91176470588235,6.76470588235294,6.76470588235294,38250,0.0,1.0
1996-08-19,33.12,34.0,33.0,33.25,27800,6.49411764705882,6.66666666666667,6.47058823529412,6.51960784313726,141780,0.0,1.0
1996-08-20,33.25,33.25,32.75,33.25,16500,6.51960784313726,6.51960784313726,6.42156862745098,6.51960784313726,84149.9999999999,0.0,1.0
1996-08-21,33.125,34.0,33.0,33.25,44600,6.49509803921569,6.66666666666667,6.47058823529412,6.51960784313726,227460,0.0,1.0
1996-08-22,33.25,33.25,32.75,33.25,36600,6.51960784313726,6.51960784313726,6.42156862745098,6.51960784313726,186660,0.0,1.0
1996-08-23,33.25,34.0,33.0,33.25,79400,6.51960784313726,6.66666666666667,6.47058823529412,6.51960784313726,404940,0.0,1.0
1996-08-26,34.0,34.5,32.5,32.5,105200,6.66666666666667,6.76470588235294,6.37254901960784,6.37254901960784,536520,0.0,1.0
1996-08-27,34.75,35.0,34.0,34.0,53400,6.81372549019608,6.86274509803922,6.66666666666667,6.66666666666667,272340,0.0,1.0
1996-08-28,34.0,34.5,32.5,32.5,43500,6.66666666666667,6.76470588235294,6.37254901960784,6.37254901960784,221850,0.0,1.0
1996-08-29,34.75,35.0,34.0,34.0,98600,6.81372549019608,6.86274509803922,6.66666666666667,6.66666666666667,502860,0.0,1.0
1996-08-30,34.75,35.0,34.25,35.0,11900,6.81372549019608,6.86274509803922,6.7156862745098,6.86274509803922,60690,0.0,1.0
1996-09-03,32.5,33.25,32.25,33.25,24000,6.37254901960784,6.51960784313726,6.32352941176471,6.51960784313726,122400,0.0,1.0
1996-09-04,32.5,33.25,32.25,33.25,82100,6.37254901960784,6.51960784313726,6.32352941176471,6.51960784313726,418710,0.0,1.0
1996-09-05,33.0,33.75,32.25,32.5,43900,6.47058823529412,6.61764705882353,6.32352941176471,6.37254901960784,223890,0.0,1.0
1996-09-06,33.5,34.0,33.25,33.75,82400,6.56862745098039,6.66666666666667,6.51960784313726,6.61764705882353,420240,0.0,1.0
1996-09-09,36.5,37.0,34.5,34.5,104600,7.15686274509804,7.25490196078431,6.76470588235294,6.76470588235294,533460,0.0,1.0
1996-09-10,36.5,37.0,34.5,34.5,247900,7.15686274509804,7.25490196078431,6.76470588235294,6.76470588235294,1264290,0.0,1.0
1996-09-11,35.0,37.0,34.5,36.5,20300,6.86274509803922,7.25490196078431,6.76470588235294,7.15686274509804,103530,0.0,1.0
1996-09-12,35.0,35.0,34.5,34.75,11100,6.86274509803922,6.86274509803922,6.76470588235294,6.81372549019608,56610,0.0,1.0
1996-09-13,35.0,35.0,34.75,34.75,74800,6.86274509803922,6.86274509803922,6.81372549019608,6.81372549019608,381480,0.0,1.0
1996-09-16,35.0,35.0,34.0,34.5,48400,6.86274509803922,6.86274509803922,6.66666666666667,6.76470588235294,246840,0.0,1.0
1996-09-17,35.0,35.0,34.0,34.5,19700,6.86274509803922,6.86274509803922,6.66666666666667,6.76470588235294,100470,0.0,1.0
1996-09-18,34.75,35.25,34.5,35.25,261400,6.81372549019608,6.91176470588235,6.76470588235294,6.91176470588235,1333140,0.0,1.0
1996-09-19,36.5,37.25,34.5,34.5,207500,7.15686274509804,7.30392156862745,6.76470588235294,6.76470588235294,1058250,0.0,1.0
1996-09-20,39.625,40.25,36.5,37.75,260200,7.76960784313726,7.8921568627451,7.15686274509804,7.40196078431373,1327020,0.0,1.0
1996-09-23,38.5,39.0,38.5,38.75,48700,7.54901960784314,7.64705882352941,7.54901960784314,7.59803921568628,248370,0.0,1.0
1996-09-24,38.5,39.0,38.5,38.75,99500,7.54901960784314,7.64705882352941,7.54901960784314,7.59803921568628,507450,0.0,1.0
1996-09-25,37.75,39.0,37.75,38.5,94900,7.40196078431373,7.64705882352941,7.40196078431373,7.54901960784314,483990,0.0,1.0
1996-09-26,36.75,37.75,36.0,37.75,10600,7.20588235294118,7.40196078431373,7.05882352941177,7.40196078431373,54060,0.0,1.0
1996-09-27,36.75,37.0,36.5,37.0,18000,7.20588235294118,7.25490196078431,7.15686274509804,7.25490196078431,91799.9999999999,0.0,1.0
1996-09-30,38.5,39.0,37.5,38.0,28100,7.54901960784314,7.64705882352941,7.35294117647059,7.45098039215686,143310,0.0,1.0
1996-10-01,38.5,39.0,37.5,38.0,41600,7.54901960784314,7.64705882352941,7.35294117647059,7.45098039215686,212160,0.0,1.0
1996-10-02,39.25,40.0,38.25,38.25,246600,7.69607843137255,7.84313725490196,7.5,7.5,1257660,0.0,1.0
1996-10-03,38.25,38.75,38.25,38.5,72600,7.5,7.59803921568628,7.5,7.54901960784314,370260,0.0,1.0
1996-10-04,39.25,40.0,38.25,38.25,25800,7.69607843137255,7.84313725490196,7.5,7.5,131580,0.0,1.0
1996-10-07,40.25,40.5,39.5,39.75,162400,7.8921568627451,7.94117647058824,7.74509803921569,7.79411764705882,828240,0.0,1.0
1996-10-08,39.0,40.5,38.5,40.0,52800,7.64705882352941,7.94117647058824,7.54901960784314,7.84313725490196,269280,0.0,1.0
1996-10-09,40.25,40.5,39.5,39.75,152000,7.8921568627451,7.94117647058824,7.74509803921569,7.79411764705882,775200,0.0,1.0
1996-10-10,39.0,40.5,38.5,40.0,117100,7.64705882352941,7.94117647058824,7.54901960784314,7.84313725490196,597210,0.0,1.0
1996-10-11,39.25,39.5,38.25,39.25,42600,7.69607843137255,7.74509803921569,7.5,7.69607843137255,217260,0.0,1.0
1996-10-14,39.0,39.25,38.5,39.25,15600,7.64705882352941,7.69607843137255,7.54901960784314,7.69607843137255,79560,0.0,1.0
1996-10-15,37.62,39.5,37.62,39.5,20900,7.37647058823529,7.74509803921569,7.37647058823529,7.74509803921569,106590,0.0,1.0
1996-10-16,39.0,39.25,38.5,39.25,46700,7.64705882352941,7.69607843137255,7.54901960784314,7.69607843137255,238170,0.0,1.0
1996-10-17,37.625,39.5,37.625,39.5,26400,7.37745098039216,7.74509803921569,7.37745098039216,7.74509803921569,134640,0.0,1.0
1996-10-18,37.375,37.75,37.25,37.75,79800,7.32843137254902,7.40196078431373,7.30392156862745,7.40196078431373,406980,0.0,1.0
1996-10-21,37.0,38.0,36.75,37.5,382400,7.25490196078431,7.45098039215686,7.20588235294118,7.35294117647059,1950240,0.0,1.0
1996-10-22,36.75,37.5,36.75,36.75,44500,7.20588235294118,7.35294117647059,7.20588235294118,7.20588235294118,226950,0.0,1.0
1996-10-23,37.0,38.0,36.75,37.5,45400,7.25490196078431,7.45098039215686,7.20588235294118,7.35294117647059,231540,0.0,1.0
1996-10-24,36.75,37.5,36.75,36.75,15200,7.20588235294118,7.35294117647059,7.20588235294118,7.20588235294118,77520,0.0,1.0
1996-10-25,36.5,36.75,36.0,36.75,15000,7.15686274509804,7.20588235294118,7.05882352941177,7.20588235294118,76500,0.0,1.0
1996-10-28,36.0,36.75,36.0,36.75,6800,7.05882352941177,7.20588235294118,7.05882352941177,7.20588235294118,34680,0.0,1.0
1996-10-29,37.5,37.75,35.75,36.75,51600,7.35294117647059,7.40196078431373,7.00980392156863,7.20588235294118,263160,0.0,1.0
1996-10-30,36.0,36.75,36.0,36.75,14400,7.05882352941177,7.20588235294118,7.05882352941177,7.20588235294118,73439.9999999999,0.0,1.0
1996-10-31,37.5,37.75,35.75,36.75,112500,7.35294117647059,7.40196078431373,7.00980392156863,7.20588235294118,573750,0.0,1.0
1996-11-01,37.25,37.75,37.0,37.0,67100,7.30392156862745,7.40196078431373,7.25490196078431,7.25490196078431,342210,0.0,1.0
1996-11-04,36.25,39.0,36.0,38.5,64600,7.1078431372549,7.64705882352941,7.05882352941177,7.54901960784314,329460,0.0,1.0
1996-11-05,36.25,39.0,36.0,38.5,80800,7.1078431372549,7.64705882352941,7.05882352941177,7.54901960784314,412080,0.0,1.0
1996-11-06,37.5,38.0,36.75,37.0,26200,7.35294117647059,7.45098039215686,7.20588235294118,7.25490196078431,133620,0.0,1.0
1996-11-07,36.75,37.5,36.75,36.75,144200,7.20588235294118,7.35294117647059,7.20588235294118,7.20588235294118,735420,0.0,1.0
1996-11-08,37.75,38.375,37.0,37.25,16800,7.40196078431373,7.52450980392157,7.25490196078431,7.30392156862745,85680,0.0,1.0
1996-11-11,39.0,39.0,37.25,37.25,27700,7.64705882352941,7.64705882352941,7.30392156862745,7.30392156862745,141270,0.0,1.0
1996-11-12,39.0,39.0,37.25,37.25,128900,7.64705882352941,7.64705882352941,7.30392156862745,7.30392156862745,657390,0.0,1.0
1996-11-13,38.375,40.25,38.0,38.5,16000,7.52450980392157,7.8921568627451,7.45098039215686,7.54901960784314,81600,0.0,1.0
1996-11-14,38.0,38.75,37.0,38.75,59800,7.45098039215686,7.59803921568628,7.25490196078431,7.59803921568628,304980,0.0,1.0
1996-11-15,36.75,38.5,35.75,38.5,112500,7.20588235294118,7.54901960784314,7.00980392156863,7.54901960784314,573750,0.0,1.0
1996-11-18,36.25,36.75,36.0,36.75,42900,7.1078431372549,7.20588235294118,7.05882352941177,7.20588235294118,218790,0.0,1.0
1996-11-19,36.25,36.75,36.0,36.75,133500,7.1078431372549,7.20588235294118,7.05882352941177,7.20588235294118,680850,0.0,1.0
1996-11-20,34.75,36.5,33.875,36.25,82700,6.81372549019608,7.15686274509804,6.6421568627451,7.1078431372549,421770,0.0,1.0
1996-11-21,35.0,35.25,34.75,35.25,91600,6.86274509803922,6.91176470588235,6.81372549019608,6.91176470588235,467160,0.0,1.0
1996-11-22,34.0,35.0,33.0,35.0,119700,6.66666666666667,6.86274509803922,6.47058823529412,6.86274509803922,610470,0.0,1.0
1996-11-25,38.75,39.0,34.88,35.38,109900,7.59803921568628,7.64705882352941,6.83921568627451,6.93725490196079,560490,0.0,1.0
1996-11-26,38.75,39.0,34.875,35.375,295100,7.59803921568628,7.64705882352941,6.83823529411765,6.93627450980392,1505010,0.0,1.0
1996-11-27,41.0,41.25,38.0,38.25,296900,8.03921568627451,8.08823529411765,7.45098039215686,7.5,1514190,0.0,1.0
1996-11-29,40.75,41.25,39.25,39.25,26900,7.99019607843137,8.08823529411765,7.69607843137255,7.69607843137255,137190,0.0,1.0
1996-12-02,40.5,40.75,39.88,40.25,49100,7.94117647058824,7.99019607843137,7.81960784313726,7.8921568627451,250410,0.0,1.0
1996-12-03,39.75,40.5,39.75,39.75,9400,7.79411764705882,7.94117647058824,7.79411764705882,7.79411764705882,47940,0.0,1.0
1996-12-04,39.75,40.0,39.75,39.75,14400,7.79411764705882,7.84313725490196,7.79411764705882,7.79411764705882,73440,0.0,1.0
1996-12-05,39.62,40.0,39.25,40.0,60900,7.76862745098039,7.84313725490196,7.69607843137255,7.84313725490196,310590,0.0,1.0
1996-12-06,39.88,40.25,39.25,39.25,68700,7.81960784313726,7.8921568627451,7.69607843137255,7.69607843137255,350370,0.0,1.0
1996-12-09,39.62,40.12,39.38,39.38,121200,7.76862745098039,7.86666666666667,7.72156862745098,7.72156862745098,618120,0.0,1.0
1996-12-10,39.38,40.0,39.38,39.38,96700,7.72156862745098,7.84313725490196,7.72156862745098,7.72156862745098,493170,0.0,1.0
1996-12-11,38.5,40.12,37.75,39.38,136900,7.54901960784314,7.86666666666667,7.40196078431373,7.72156862745098,698190,0.0,1.0
1996-12-12,37.75,38.5,37.0,38.0,158700,7.40196078431373,7.54901960784314,7.25490196078431,7.45098039215686,809370,0.0,1.0
1996-12-13,35.25,37.0,35.0,37.0,41000,6.91176470588235,7.25490196078431,6.86274509803922,7.25490196078431,209100,0.0,1.0
1996-12-16,34.88,35.5,34.25,35.25,132000,6.83921568627451,6.96078431372549,6.7156862745098,6.91176470588235,673200,0.0,1.0
1996-12-17,34.88,35.25,34.62,34.88,105400,6.83921568627451,6.91176470588235,6.78823529411765,6.83921568627451,537540,0.0,1.0
1996-12-18,34.75,35.0,34.25,35.0,94500,6.81372549019608,6.86274509803922,6.7156862745098,6.86274509803922,481950,0.0,1.0
1996-12-19,34.25,35.0,33.75,35.0,149700,6.7156862745098,6.86274509803922,6.61764705882353,6.86274509803922,763470,0.0,1.0
1996-12-20,34.25,34.75,34.0,34.25,288000,6.7156862745098,6.81372549019608,6.66666666666667,6.7156862745098,1468800,0.0,1.0
1996-12-23,35.25,35.25,34.0,34.5,42700,6.91176470588235,6.91176470588235,6.66666666666667,6.76470588235294,217770,0.0,1.0
1996-12-24,35.0,35.25,34.62,34.88,12800,6.86274509803922,6.91176470588235,6.78823529411765,6.83921568627451,65280,0.0,1.0
1996-12-26,34.5,35.25,34.5,34.5,2700,6.76470588235294,6.91176470588235,6.76470588235294,6.76470588235294,13770,0.0,1.0
1996-12-27,34.5,35.25,34.5,34.5,20500,6.76470588235294,6.91176470588235,6.76470588235294,6.76470588235294,104550,0.0,1.0
1996-12-30,34.62,35.25,34.5,34.5,15200,6.78823529411765,6.91176470588235,6.76470588235294,6.76470588235294,77520,0.0,1.0
1996-12-31,34.38,35.25,32.75,34.75,115900,6.74117647058824,6.91176470588235,6.42156862745098,6.81372549019608,591090,0.0,1.0
1997-01-02,34.13,34.13,33.5,34.0,77200,6.6921568627451,6.6921568627451,6.56862745098039,6.66666666666667,393720,0.0,1.0
1997-01-03,33.5,34.13,33.5,34.13,101200,6.56862745098039,6.6921568627451,6.56862745098039,6.6921568627451,516120,0.0,1.0
1997-01-06,34.13,34.13,33.5,34.13,124200,6.6921568627451,6.6921568627451,6.56862745098039,6.6921568627451,633420,0.0,1.0
1997-01-07,34.13,34.13,33.5,34.0,37600,6.6921568627451,6.6921568627451,6.56862745098039,6.66666666666667,191760,0.0,1.0
1997-01-08,34.25,34.25,33.75,34.13,24500,6.7156862745098,6.7156862745098,6.61764705882353,6.6921568627451,124950,0.0,1.0
1997-01-09,34.38,35.5,33.75,33.75,171100,6.74117647058824,6.96078431372549,6.61764705882353,6.61764705882353,872610,0.0,1.0
1997-01-10,35.88,36.0,34.0,34.0,67900,7.03529411764706,7.05882352941177,6.66666666666667,6.66666666666667,346290,0.0,1.0
1997-01-13,36.5,36.5,35.5,36.0,81200,7.15686274509804,7.15686274509804,6.96078431372549,7.05882352941177,414120,0.0,1.0
1997-01-14,37.0,37.0,36.25,36.25,10200,7.25490196078431,7.25490196078431,7.1078431372549,7.1078431372549,52020,0.0,1.0
1997-01-15,38.5,38.75,36.75,37.0,150300,7.54901960784314,7.59803921568628,7.20588235294118,7.25490196078431,766530,0.0,1.0
1997-01-16,37.75,39.0,37.5,38.5,75400,7.40196078431373,7.64705882352941,7.35294117647059,7.54901960784314,384540,0.0,1.0
1997-01-17,37.38,38.0,37.38,37.75,52900,7.32941176470588,7.45098039215686,7.32941176470588,7.40196078431373,269790,0.0,1.0
1997-01-20,37.38,37.75,37.13,37.25,56600,7.32941176470588,7.40196078431373,7.28039215686275,7.30392156862745,288660,0.0,1.0
1997-01-21,36.5,37.75,36.5,37.13,27700,7.15686274509804,7.40196078431373,7.15686274509804,7.28039215686275,141270,0.0,1.0
1997-01-22,35.5,37.0,35.25,36.5,64500,6.96078431372549,7.25490196078431,6.91176470588235,7.15686274509804,328950,0.0,1.0
1997-01-23,34.25,36.13,33.63,35.5,193700,6.7156862745098,7.0843137254902,6.59411764705882,6.96078431372549,987870.000000001,0.0,1.0
1997-01-24,34.75,34.75,34.25,34.75,14000,6.81372549019608,6.81372549019608,6.7156862745098,6.81372549019608,71400,0.0,1.0
1997-01-27,34.25,34.75,34.25,34.25,51600,6.7156862745098,6.81372549019608,6.7156862745098,6.7156862745098,263160,0.0,1.0
1997-01-28,33.25,34.75,33.13,34.75,39600,6.51960784313726,6.81372549019608,6.49607843137255,6.81372549019608,201960,0.0,1.0
1997-01-29,32.5,33.75,31.5,33.13,125800,6.37254901960784,6.61764705882353,6.17647058823529,6.49607843137255,641580,0.0,1.0
1997-01-30,33.13,33.63,32.75,33.13,77600,6.49607843137255,6.59411764705882,6.42156862745098,6.49607843137255,395760,0.0,1.0
1997-01-31,33.75,33.75,32.88,33.0,50500,6.61764705882353,6.61764705882353,6.44705882352941,6.47058823529412,257550,0.0,1.0
1997-02-03,34.38,34.5,33.0,33.0,45600,6.74117647058824,6.76470588235294,6.47058823529412,6.47058823529412,232560,0.0,1.0
1997-02-04,34.13,34.5,33.75,33.75,48600,6.6921568627451,6.76470588235294,6.61764705882353,6.61764705882353,247860,0.0,1.0
1997-02-05,34.75,34.75,33.75,34.38,26900,6.81372549019608,6.81372549019608,6.61764705882353,6.74117647058824,137190,0.0,1.0
1997-02-06,34.0,34.75,33.25,34.75,17200,6.66666666666667,6.81372549019608,6.51960784313726,6.81372549019608,87720,0.0,1.0
1997-02-07,34.13,34.13,33.38,33.38,10400,6.6921568627451,6.6921568627451,6.54509803921569,6.54509803921569,53040,0.0,1.0
1997-02-10,34.25,34.25,33.38,34.13,65700,6.7156862745098,6.7156862745098,6.54509803921569,6.6921568627451,335070,0.0,1.0
1997-02-11,33.63,34.38,33.63,33.63,93600,6.59411764705882,6.74117647058824,6.59411764705882,6.59411764705882,477360,0.0,1.0
1997-02-12,34.38,34.38,33.5,34.38,518500,6.74117647058824,6.74117647058824,6.56862745098039,6.74117647058824,2644350,0.0,1.0
1997-02-13,33.38,34.38,32.38,33.5,60500,6.54509803921569,6.74117647058824,6.34901960784314,6.56862745098039,308550,0.0,1.0
1997-02-14,31.63,33.38,31.25,32.63,1476300,6.20196078431373,6.54509803921569,6.12745098039216,6.39803921568628,7529129.99999999,0.0,1.0
1997-02-18,30.88,32.0,30.75,31.63,212100,6.05490196078431,6.27450980392157,6.02941176470588,6.20196078431373,1081710,0.0,1.0
1997-02-19,31.75,31.75,30.88,31.5,48700,6.22549019607843,6.22549019607843,6.05490196078431,6.17647058823529,248370,0.0,1.0
1997-02-20,31.0,31.75,31.0,31.75,23700,6.07843137254902,6.22549019607843,6.07843137254902,6.22549019607843,120870,0.0,1.0
1997-02-21,31.13,31.75,31.0,31.0,27600,6.10392156862745,6.22549019607843,6.07843137254902,6.07843137254902,140760,0.0,1.0
1997-02-24,30.88,31.38,30.88,31.0,47500,6.05490196078431,6.15294117647059,6.05490196078431,6.07843137254902,242250,0.0,1.0
1997-02-25,29.88,31.25,29.88,31.0,71700,5.85882352941177,6.12745098039216,5.85882352941177,6.07843137254902,365670,0.0,1.0
1997-02-26,26.5,30.0,24.5,28.75,543900,5.19607843137255,5.88235294117647,4.80392156862745,5.63725490196078,2773890,0.0,1.0
1997-02-27,27.5,27.75,26.75,27.13,242900,5.3921568627451,5.44117647058824,5.24509803921569,5.31960784313725,1238790,0.0,1.0
1997-02-28,27.0,27.5,26.5,27.5,111700,5.29411764705882,5.3921568627451,5.19607843137255,5.3921568627451,569670,0.0,1.0
1997-03-03,27.25,27.25,26.75,27.13,54200,5.34313725490196,5.34313725490196,5.24509803921569,5.31960784313725,276420,0.0,1.0
1997-03-04,28.0,28.25,27.25,28.0,133200,5.49019607843137,5.53921568627451,5.34313725490196,5.49019607843137,679320,0.0,1.0
1997-03-05,28.25,28.75,27.75,28.25,410000,5.53921568627451,5.63725490196078,5.44117647058824,5.53921568627451,2091000,0.0,1.0
1997-03-06,28.5,28.88,28.0,28.75,153500,5.58823529411765,5.66274509803922,5.49019607843137,5.63725490196078,782850,0.0,1.0
1997-03-07,28.63,30.0,27.13,29.0,220900,5.61372549019608,5.88235294117647,5.31960784313725,5.68627450980392,1126590,0.0,1.0
1997-03-10,27.5,29.25,27.5,28.0,120500,5.3921568627451,5.73529411764706,5.3921568627451,5.49019607843137,614550,0.0,1.0
1997-03-11,27.25,28.25,26.75,28.25,43800,5.34313725490196,5.53921568627451,5.24509803921569,5.53921568627451,223380,0.0,1.0
1997-03-12,25.25,27.13,25.0,27.13,212000,4.95098039215686,5.31960784313725,4.90196078431373,5.31960784313725,1081200,0.0,1.0
1997-03-13,24.56,25.5,24.5,25.25,363300,4.8156862745098,5.0,4.80392156862745,4.95098039215686,1852830,0.0,1.0
1997-03-14,25.75,26.0,24.5,25.25,139400,5.04901960784314,5.09803921568628,4.80392156862745,4.95098039215686,710940,0.0,1.0
1997-03-17,25.75,25.75,24.75,25.75,100200,5.04901960784314,5.04901960784314,4.85294117647059,5.04901960784314,511020,0.0,1.0
1997-03-18,25.75,25.75,24.75,25.75,25700,5.04901960784314,5.04901960784314,4.85294117647059,5.04901960784314,131070,0.0,1.0
1997-03-19,25.63,26.0,24.75,25.75,34100,5.02549019607843,5.09803921568628,4.85294117647059,5.04901960784314,173910,0.0,1.0
1997-03-20,26.0,26.88,25.5,26.25,220300,5.09803921568628,5.27058823529412,5.0,5.14705882352941,1123530,0.0,1.0
1997-03-21,26.63,27.0,25.5,26.13,313200,5.22156862745098,5.29411764705882,5.0,5.12352941176471,1597320,0.0,1.0
1997-03-24,26.88,27.75,26.13,26.75,104700,5.27058823529412,5.44117647058824,5.12352941176471,5.24509803921569,533970,0.0,1.0
1997-03-25,28.0,28.25,27.31,27.75,116300,5.49019607843137,5.53921568627451,5.35490196078431,5.44117647058824,593130,0.0,1.0
1997-03-26,28.75,29.25,28.0,28.5,278500,5.63725490196078,5.73529411764706,5.49019607843137,5.58823529411765,1420350,0.0,1.0
1997-03-27,29.13,30.25,28.63,28.63,141800,5.71176470588235,5.93137254901961,5.61372549019608,5.61372549019608,723180,0.0,1.0
1997-03-31,29.0,29.88,28.88,29.13,40100,5.68627450980392,5.85882352941177,5.66274509803922,5.71176470588235,204510,0.0,1.0
1997-04-01,29.5,29.63,28.88,28.88,324900,5.7843137254902,5.80980392156863,5.66274509803922,5.66274509803922,1656990,0.0,1.0
1997-04-02,29.0,29.5,28.63,29.25,185200,5.68627450980392,5.7843137254902,5.61372549019608,5.73529411764706,944520,0.0,1.0
1997-04-03,28.63,29.38,28.63,28.75,73300,5.61372549019608,5.76078431372549,5.61372549019608,5.63725490196078,373830,0.0,1.0
1997-04-04,29.0,29.0,28.25,28.63,35900,5.68627450980392,5.68627450980392,5.53921568627451,5.61372549019608,183090,0.0,1.0
1997-04-07,29.0,29.25,28.5,29.0,144300,5.68627450980392,5.73529411764706,5.58823529411765,5.68627450980392,735930,0.0,1.0
1997-04-08,29.0,29.25,28.75,29.0,93600,5.68627450980392,5.73529411764706,5.63725490196078,5.68627450980392,477360,0.0,1.0
1997-04-09,29.0,29.25,28.75,28.75,86400,5.68627450980392,5.73529411764706,5.63725490196078,5.63725490196078,440640,0.0,1.0
1997-04-10,29.0,29.25,28.75,29.25,5700,5.68627450980392,5.73529411764706,5.63725490196078,5.73529411764706,29070,0.0,1.0
1997-04-11,29.0,29.25,28.88,28.88,279800,5.68627450980392,5.73529411764706,5.66274509803922,5.66274509803922,1426980,0.0,1.0
1997-04-14,28.75,29.25,28.75,29.0,113700,5.63725490196078,5.73529411764706,5.63725490196078,5.68627450980392,579870,0.0,1.0
1997-04-15,27.75,28.75,26.88,28.75,193200,5.44117647058824,5.63725490196078,5.27058823529412,5.63725490196078,985319.999999999,0.0,1.0
1997-04-16,27.25,27.75,27.0,27.63,57000,5.34313725490196,5.44117647058824,5.29411764705882,5.41764705882353,290700,0.0,1.0
1997-04-17,27.25,27.5,27.0,27.0,43400,5.34313725490196,5.3921568627451,5.29411764705882,5.29411764705882,221340,0.0,1.0
1997-04-18,27.25,27.5,27.0,27.5,140600,5.34313725490196,5.3921568627451,5.29411764705882,5.3921568627451,717060,0.0,1.0
1997-04-21,27.0,27.75,27.0,27.75,117400,5.29411764705882,5.44117647058824,5.29411764705882,5.44117647058824,598740,0.0,1.0
1997-04-22,26.88,27.5,26.88,27.13,81400,5.27058823529412,5.3921568627451,5.27058823529412,5.31960784313725,415140,0.0,1.0
1997-04-23,27.0,27.5,26.88,27.25,127500,5.29411764705882,5.3921568627451,5.27058823529412,5.34313725490196,650250,0.0,1.0
1997-04-24,28.0,28.0,27.0,27.38,314500,5.49019607843137,5.49019607843137,5.29411764705882,5.36862745098039,1603950,0.0,1.0
1997-04-25,29.25,29.25,27.5,28.25,146100,5.73529411764706,5.73529411764706,5.3921568627451,5.53921568627451,745110,0.0,1.0
1997-04-28,29.25,29.38,28.63,29.0,122700,5.73529411764706,5.76078431372549,5.61372549019608,5.68627450980392,625770,0.0,1.0
1997-04-29,28.5,29.5,28.38,29.13,205800,5.58823529411765,5.7843137254902,5.56470588235294,5.71176470588235,1049580,0.0,1.0
1997-04-30,27.75,28.5,27.25,28.25,333500,5.44117647058824,5.58823529411765,5.34313725490196,5.53921568627451,1700850,0.0,1.0
1997-05-01,28.38,28.38,27.75,27.75,93600,5.56470588235294,5.56470588235294,5.44117647058824,5.44117647058824,477360,0.0,1.0
1997-05-02,31.38,32.0,28.0,28.5,278700,6.15294117647059,6.27450980392157,5.49019607843137,5.58823529411765,1421370,0.0,1.0
1997-05-05,33.75,34.0,31.25,31.25,299700,6.61764705882353,6.66666666666667,6.12745098039216,6.12745098039216,1528470,0.0,1.0
1997-05-06,31.0,33.75,30.75,32.75,144100,6.07843137254902,6.61764705882353,6.02941176470588,6.42156862745098,734910,0.0,1.0
1997-05-07,31.25,31.25,30.5,31.13,123500,6.12745098039216,6.12745098039216,5.98039215686275,6.10392156862745,629850,0.0,1.0
1997-05-08,31.13,31.25,30.5,31.25,27500,6.10392156862745,6.12745098039216,5.98039215686275,6.12745098039216,140250,0.0,1.0
1997-05-09,32.5,32.5,30.63,31.25,71700,6.37254901960784,6.37254901960784,6.00588235294118,6.12745098039216,365670,0.0,1.0
1997-05-12,32.75,33.0,32.25,32.38,189500,6.42156862745098,6.47058823529412,6.32352941176471,6.34901960784314,966450,0.0,1.0
1997-05-13,33.63,33.75,33.0,33.25,62400,6.59411764705882,6.61764705882353,6.47058823529412,6.51960784313726,318240,0.0,1.0
1997-05-14,33.5,34.0,33.0,33.25,64100,6.56862745098039,6.66666666666667,6.47058823529412,6.51960784313726,326910,0.0,1.0
1997-05-15,32.88,33.0,32.5,32.75,76600,6.44705882352941,6.47058823529412,6.37254901960784,6.42156862745098,390660,0.0,1.0
1997-05-16,33.5,33.75,33.0,33.25,100500,6.56862745098039,6.61764705882353,6.47058823529412,6.51960784313726,512550,0.0,1.0
1997-05-19,33.0,33.5,33.0,33.0,40500,6.47058823529412,6.56862745098039,6.47058823529412,6.47058823529412,206550,0.0,1.0
1997-05-20,32.75,33.5,32.75,33.0,139000,6.42156862745098,6.56862745098039,6.42156862745098,6.47058823529412,708900,0.0,1.0
1997-05-21,33.5,33.88,32.75,33.5,118700,6.56862745098039,6.64313725490196,6.42156862745098,6.56862745098039,605370,0.0,1.0
1997-05-22,33.5,33.75,33.13,33.75,79700,6.56862745098039,6.61764705882353,6.49607843137255,6.61764705882353,406470,0.0,1.0
1997-05-23,33.75,33.75,33.13,33.13,130100,6.61764705882353,6.61764705882353,6.49607843137255,6.49607843137255,663510,0.0,1.0
1997-05-27,34.25,34.25,33.13,33.38,54800,6.7156862745098,6.7156862745098,6.49607843137255,6.54509803921569,279480,0.0,1.0
1997-05-28,33.75,34.25,33.75,34.25,62100,6.61764705882353,6.7156862745098,6.61764705882353,6.7156862745098,316710,0.0,1.0
1997-05-29,34.0,34.25,33.75,33.75,38600,6.66666666666667,6.7156862745098,6.61764705882353,6.61764705882353,196860,0.0,1.0
1997-05-30,33.38,33.75,33.25,33.75,76900,6.54509803921569,6.61764705882353,6.51960784313726,6.61764705882353,392190,0.0,1.0
1997-06-02,34.0,34.25,33.25,33.25,85300,6.66666666666667,6.7156862745098,6.51960784313726,6.51960784313726,435030,0.0,1.0
1997-06-03,34.0,34.38,33.5,33.75,89000,6.66666666666667,6.74117647058824,6.56862745098039,6.61764705882353,453900,0.0,1.0
1997-06-04,34.63,34.88,34.13,34.25,103200,6.79019607843137,6.83921568627451,6.6921568627451,6.7156862745098,526320,0.0,1.0
1997-06-05,34.88,35.0,34.75,35.0,128700,6.83921568627451,6.86274509803922,6.81372549019608,6.86274509803922,656370,0.0,1.0
1997-06-06,34.63,35.0,34.5,34.5,33300,6.79019607843137,6.86274509803922,6.76470588235294,6.76470588235294,169830,0.0,1.0
1997-06-09,34.63,35.0,34.5,34.5,67900,6.79019607843137,6.86274509803922,6.76470588235294,6.76470588235294,346290,0.0,1.0
1997-06-10,34.75,35.0,34.5,34.75,39700,6.81372549019608,6.86274509803922,6.76470588235294,6.81372549019608,202470,0.0,1.0
1997-06-11,35.5,35.5,34.63,34.88,73600,6.96078431372549,6.96078431372549,6.79019607843137,6.83921568627451,375360,0.0,1.0
1997-06-12,35.5,37.0,35.5,35.5,307800,6.96078431372549,7.25490196078431,6.96078431372549,6.96078431372549,1569780,0.0,1.0
1997-06-13,35.5,36.25,35.25,35.5,115000,6.96078431372549,7.1078431372549,6.91176470588235,6.96078431372549,586500,0.0,1.0
1997-06-16,35.5,35.5,35.0,35.5,87600,6.96078431372549,6.96078431372549,6.86274509803922,6.96078431372549,446760,0.0,1.0
1997-06-17,34.0,35.75,33.5,35.75,74700,6.66666666666667,7.00980392156863,6.56862745098039,7.00980392156863,380970,0.0,1.0
1997-06-18,32.25,34.0,32.0,33.5,89000,6.32352941176471,6.66666666666667,6.27450980392157,6.56862745098039,453900,0.0,1.0
1997-06-19,32.13,32.5,31.88,32.5,33700,6.3,6.37254901960784,6.25098039215686,6.37254901960784,171870,0.0,1.0
1997-06-20,31.38,32.13,31.25,31.5,368800,6.15294117647059,6.3,6.12745098039216,6.17647058823529,1880880,0.0,1.0
1997-06-23,31.25,31.75,31.0,31.75,80900,6.12745098039216,6.22549019607843,6.07843137254902,6.22549019607843,412590,0.0,1.0
1997-06-24,30.5,31.38,30.0,30.75,81800,5.98039215686275,6.15294117647059,5.88235294117647,6.02941176470588,417180,0.0,1.0
1997-06-25,31.75,32.0,30.88,30.88,346400,6.22549019607843,6.27450980392157,6.05490196078431,6.05490196078431,1766640,0.0,1.0
1997-06-26,30.75,31.75,30.63,31.75,45100,6.02941176470588,6.22549019607843,6.00588235294118,6.22549019607843,230010,0.0,1.0
1997-06-27,30.63,31.0,30.5,30.75,48000,6.00588235294118,6.07843137254902,5.98039215686275,6.02941176470588,244800,0.0,1.0
1997-06-30,31.25,31.25,30.25,30.63,250200,6.12745098039216,6.12745098039216,5.93137254901961,6.00588235294118,1276020,0.0,1.0
1997-07-01,32.5,32.75,30.5,31.0,170900,6.37254901960784,6.42156862745098,5.98039215686275,6.07843137254902,871590,0.0,1.0
1997-07-02,34.75,34.75,32.0,32.38,538200,6.81372549019608,6.81372549019608,6.27450980392157,6.34901960784314,2744820,0.0,1.0
1997-07-03,35.25,35.38,34.75,35.13,164700,6.91176470588235,6.93725490196079,6.81372549019608,6.88823529411765,839970,0.0,1.0
1997-07-07,36.25,36.75,35.25,35.5,613600,7.1078431372549,7.20588235294118,6.91176470588235,6.96078431372549,3129360,0.0,1.0
1997-07-08,35.88,36.38,35.5,36.38,212600,7.03529411764706,7.13333333333333,6.96078431372549,7.13333333333333,1084260,0.0,1.0
1997-07-09,35.88,36.38,35.63,36.0,365200,7.03529411764706,7.13333333333333,6.98627450980392,7.05882352941177,1862520,0.0,1.0
1997-07-10,36.0,36.0,36.0,36.0,301500,7.05882352941177,7.05882352941177,7.05882352941177,7.05882352941177,1537650,0.0,1.0
1997-07-11,36.13,36.13,35.88,36.0,165200,7.0843137254902,7.0843137254902,7.03529411764706,7.05882352941177,842520,0.0,1.0
1997-07-14,35.88,36.38,35.88,36.0,100300,7.03529411764706,7.13333333333333,7.03529411764706,7.05882352941177,511530,0.0,1.0
1997-07-15,35.88,36.0,35.75,35.88,257200,7.03529411764706,7.05882352941177,7.00980392156863,7.03529411764706,1311720,0.0,1.0
1997-07-16,36.5,36.63,36.5,36.5,134300,7.15686274509804,7.18235294117647,7.15686274509804,7.15686274509804,684930,0.0,1.0
1997-07-17,37.0,37.5,36.88,37.13,100900,7.25490196078431,7.35294117647059,7.23137254901961,7.28039215686275,514590,0.0,1.0
1997-07-18,38.5,38.5,37.13,37.88,231200,7.54901960784314,7.54901960784314,7.28039215686275,7.42745098039216,1179120,0.0,1.0
1997-07-21,37.5,38.0,37.5,37.88,110000,7.35294117647059,7.45098039215686,7.35294117647059,7.42745098039216,561000,0.0,1.0
1997-07-22,37.5,37.63,37.38,37.5,199900,7.35294117647059,7.37843137254902,7.32941176470588,7.35294117647059,1019490,0.0,1.0
1997-07-23,37.0,38.0,37.0,37.63,120900,7.25490196078431,7.45098039215686,7.25490196078431,7.37843137254902,616590,0.0,1.0
1997-07-24,37.19,38.0,37.0,38.0,120200,7.2921568627451,7.45098039215686,7.25490196078431,7.45098039215686,613020,0.0,1.0
1997-07-25,37.13,37.38,37.0,37.13,74400,7.28039215686275,7.32941176470588,7.25490196078431,7.28039215686275,379440,0.0,1.0
1997-07-28,37.5,37.5,37.5,37.5,48000,7.35294117647059,7.35294117647059,7.35294117647059,7.35294117647059,244800,0.0,1.0
1997-07-29,36.88,37.25,36.88,36.88,32700,7.23137254901961,7.30392156862745,7.23137254901961,7.23137254901961,166770,0.0,1.0
1997-07-30,37.13,37.5,36.88,36.88,45600,7.28039215686275,7.35294117647059,7.23137254901961,7.23137254901961,232560,0.0,1.0
1997-07-31,37.0,37.75,37.0,37.75,8900,7.25490196078431,7.40196078431373,7.25490196078431,7.40196078431373,45390,0.0,1.0
1997-08-01,39.0,39.0,37.0,37.25,69200,7.64705882352941,7.64705882352941,7.25490196078431,7.30392156862745,352920,0.0,1.0
1997-08-04,40.0,40.5,37.38,39.5,1513600,7.84313725490196,7.94117647058824,7.32941176470588,7.74509803921569,7719360,0.0,1.0
1997-08-05,40.0,40.5,39.63,40.25,580000,7.84313725490196,7.94117647058824,7.77058823529412,7.8921568627451,2958000,0.0,1.0
1997-08-06,38.75,40.0,37.75,39.75,366800,7.59803921568628,7.84313725490196,7.40196078431373,7.79411764705882,1870680,0.0,1.0
1997-08-07,38.75,39.25,38.13,38.75,261100,7.59803921568628,7.69607843137255,7.4764705882353,7.59803921568628,1331610,0.0,1.0
1997-08-08,37.75,38.88,36.75,38.5,350900,7.40196078431373,7.62352941176471,7.20588235294118,7.54901960784314,1789590,0.0,1.0
1997-08-11,36.13,38.38,36.13,37.88,159500,7.0843137254902,7.52549019607843,7.0843137254902,7.42745098039216,813450,0.0,1.0
1997-08-12,36.0,37.0,35.88,36.13,85000,7.05882352941177,7.25490196078431,7.03529411764706,7.0843137254902,433500,0.0,1.0
1997-08-13,35.88,36.5,35.75,36.25,159000,7.03529411764706,7.15686274509804,7.00980392156863,7.1078431372549,810900,0.0,1.0
1997-08-14,35.38,36.0,34.5,35.75,416900,6.93725490196079,7.05882352941177,6.76470588235294,7.00980392156863,2126190,0.0,1.0
1997-08-15,34.75,35.25,34.5,35.0,80100,6.81372549019608,6.91176470588235,6.76470588235294,6.86274509803922,408510,0.0,1.0
1997-08-18,35.25,35.5,34.75,35.13,47200,6.91176470588235,6.96078431372549,6.81372549019608,6.88823529411765,240720,0.0,1.0
1997-08-19,35.13,35.5,35.0,35.5,211300,6.88823529411765,6.96078431372549,6.86274509803922,6.96078431372549,1077630,0.0,1.0
1997-08-20,35.75,36.0,35.0,35.38,272700,7.00980392156863,7.05882352941177,6.86274509803922,6.93725490196079,1390770,0.0,1.0
1997-08-21,35.25,36.0,35.25,35.75,54200,6.91176470588235,7.05882352941177,6.91176470588235,7.00980392156863,276420,0.0,1.0
1997-08-22,35.75,35.75,35.0,35.0,84600,7.00980392156863,7.00980392156863,6.86274509803922,6.86274509803922,431460,0.0,1.0
1997-08-25,36.0,36.0,35.5,35.75,65400,7.05882352941177,7.05882352941177,6.96078431372549,7.00980392156863,333540,0.0,1.0
1997-08-26,35.88,36.0,35.25,36.0,100200,7.03529411764706,7.05882352941177,6.91176470588235,7.05882352941177,511020,0.0,1.0
1997-08-27,36.0,36.0,35.25,36.0,176800,7.05882352941177,7.05882352941177,6.91176470588235,7.05882352941177,901679.999999999,0.0,1.0
1997-08-28,35.75,36.63,35.25,36.0,157600,7.00980392156863,7.18235294117647,6.91176470588235,7.05882352941177,803760,0.0,1.0
1997-08-29,35.63,36.5,35.25,36.0,330600,6.98627450980392,7.15686274509804,6.91176470588235,7.05882352941177,1686060,0.0,1.0
1997-09-02,35.88,36.5,35.5,35.5,58400,7.03529411764706,7.15686274509804,6.96078431372549,6.96078431372549,297840,0.0,1.0
1997-09-03,35.63,36.63,35.38,36.0,243800,6.98627450980392,7.18235294117647,6.93725490196079,7.05882352941177,1243380,0.0,1.0
1997-09-04,35.75,36.13,35.5,35.75,48600,7.00980392156863,7.0843137254902,6.96078431372549,7.00980392156863,247860,0.0,1.0
1997-09-05,35.38,36.13,34.88,36.13,40800,6.93725490196079,7.0843137254902,6.83921568627451,7.0843137254902,208080,0.0,1.0
1997-09-08,35.25,35.5,35.0,35.25,9700,6.91176470588235,6.96078431372549,6.86274509803922,6.91176470588235,49470,0.0,1.0
1997-09-09,35.5,35.75,34.75,35.75,47100,6.96078431372549,7.00980392156863,6.81372549019608,7.00980392156863,240210,0.0,1.0
1997-09-10,33.75,35.75,33.75,35.25,167900,6.61764705882353,7.00980392156863,6.61764705882353,6.91176470588235,856290,0.0,1.0
1997-09-11,34.38,34.5,33.5,34.0,113600,6.74117647058824,6.76470588235294,6.56862745098039,6.66666666666667,579360,0.0,1.0
1997-09-12,34.25,34.25,33.75,34.13,99400,6.7156862745098,6.7156862745098,6.61764705882353,6.6921568627451,506940,0.0,1.0
1997-09-15,35.13,35.38,34.25,34.25,81400,6.88823529411765,6.93725490196079,6.7156862745098,6.7156862745098,415140,0.0,1.0
1997-09-16,36.25,36.5,35.13,35.5,407100,7.1078431372549,7.15686274509804,6.88823529411765,6.96078431372549,2076210,0.0,1.0
1997-09-17,36.75,37.0,36.0,36.25,690800,7.20588235294118,7.25490196078431,7.05882352941177,7.1078431372549,3523080,0.0,1.0
1997-09-18,36.0,37.0,35.13,36.88,585200,7.05882352941177,7.25490196078431,6.88823529411765,7.23137254901961,2984520,0.0,1.0
1997-09-19,35.38,36.38,35.38,35.75,294200,6.93725490196079,7.13333333333333,6.93725490196079,7.00980392156863,1500420,0.0,1.0
1997-09-22,35.88,35.88,35.38,35.63,136500,7.03529411764706,7.03529411764706,6.93725490196079,6.98627450980392,696150,0.0,1.0
1997-09-23,35.5,35.75,35.38,35.38,190800,6.96078431372549,7.00980392156863,6.93725490196079,6.93725490196079,973080,0.0,1.0
1997-09-24,35.25,35.75,35.25,35.75,165800,6.91176470588235,7.00980392156863,6.91176470588235,7.00980392156863,845580,0.0,1.0
1997-09-25,35.38,35.63,35.13,35.38,69000,6.93725490196079,6.98627450980392,6.88823529411765,6.93725490196079,351900,0.0,1.0
1997-09-26,35.5,35.75,35.13,35.13,140800,6.96078431372549,7.00980392156863,6.88823529411765,6.88823529411765,718080,0.0,1.0
1997-09-29,35.63,35.75,35.13,35.25,412200,6.98627450980392,7.00980392156863,6.88823529411765,6.91176470588235,2102220,0.0,1.0
1997-09-30,35.75,35.75,35.13,35.75,502000,7.00980392156863,7.00980392156863,6.88823529411765,7.00980392156863,2560200,0.0,1.0
1997-10-01,35.75,35.88,35.13,35.75,116700,7.00980392156863,7.03529411764706,6.88823529411765,7.00980392156863,595170,0.0,1.0
1997-10-02,35.5,35.75,35.38,35.5,48500,6.96078431372549,7.00980392156863,6.93725490196079,6.96078431372549,247350,0.0,1.0
1997-10-03,35.38,35.75,35.25,35.38,86700,6.93725490196079,7.00980392156863,6.91176470588235,6.93725490196079,442170,0.0,1.0
1997-10-06,35.38,35.63,35.13,35.38,52800,6.93725490196079,6.98627450980392,6.88823529411765,6.93725490196079,269280,0.0,1.0
1997-10-07,35.38,36.25,35.13,35.75,175600,6.93725490196079,7.1078431372549,6.88823529411765,7.00980392156863,895559.999999999,0.0,1.0
1997-10-08,35.38,35.88,35.13,35.5,41800,6.93725490196079,7.03529411764706,6.88823529411765,6.96078431372549,213180,0.0,1.0
1997-10-09,35.88,35.88,35.13,35.25,139900,7.03529411764706,7.03529411764706,6.88823529411765,6.91176470588235,713490,0.0,1.0
1997-10-10,36.0,36.0,35.25,35.75,86600,7.05882352941177,7.05882352941177,6.91176470588235,7.00980392156863,441660,0.0,1.0
1997-10-13,35.75,36.0,35.75,36.0,63800,7.00980392156863,7.05882352941177,7.00980392156863,7.05882352941177,325380,0.0,1.0
1997-10-14,36.5,36.5,35.75,36.0,184200,7.15686274509804,7.15686274509804,7.00980392156863,7.05882352941177,939420,0.0,1.0
1997-10-15,36.5,37.0,36.0,36.0,80900,7.15686274509804,7.25490196078431,7.05882352941177,7.05882352941177,412590,0.0,1.0
1997-10-16,36.13,36.75,36.13,36.5,65600,7.0843137254902,7.20588235294118,7.0843137254902,7.15686274509804,334560,0.0,1.0
1997-10-17,36.0,36.38,35.63,36.13,92500,7.05882352941177,7.13333333333333,6.98627450980392,7.0843137254902,471750,0.0,1.0
1997-10-20,36.25,36.5,35.75,35.75,66700,7.1078431372549,7.15686274509804,7.00980392156863,7.00980392156863,340170,0.0,1.0
1997-10-21,37.13,37.63,36.0,36.63,177000,7.28039215686275,7.37843137254902,7.05882352941177,7.18235294117647,902699.999999999,0.0,1.0
1997-10-22,37.25,37.75,36.75,37.63,63600,7.30392156862745,7.40196078431373,7.20588235294118,7.37843137254902,324360,0.0,1.0
1997-10-23,36.25,37.0,36.0,37.0,41500,7.1078431372549,7.25490196078431,7.05882352941177,7.25490196078431,211650,0.0,1.0
1997-10-24,36.0,37.75,36.0,37.0,110300,7.05882352941177,7.40196078431373,7.05882352941177,7.25490196078431,562530,0.0,1.0
1997-10-27,35.38,36.13,34.75,35.75,58400,6.93725490196079,7.0843137254902,6.81372549019608,7.00980392156863,297840,0.0,1.0
1997-10-28,33.5,34.5,33.0,34.0,306700,6.56862745098039,6.76470588235294,6.47058823529412,6.66666666666667,1564170,0.0,1.0
1997-10-29,33.38,34.0,33.0,33.5,381900,6.54509803921569,6.66666666666667,6.47058823529412,6.56862745098039,1947690,0.0,1.0
1997-10-30,32.63,33.5,32.5,33.38,33500,6.39803921568628,6.56862745098039,6.37254901960784,6.54509803921569,170850,0.0,1.0
1997-10-31,32.88,33.0,31.5,32.88,519200,6.44705882352941,6.47058823529412,6.17647058823529,6.44705882352941,2647920,0.0,1.0
1997-11-03,34.38,34.38,32.5,33.5,87400,6.74117647058824,6.74117647058824,6.37254901960784,6.56862745098039,445740,0.0,1.0
1997-11-04,35.38,35.88,34.25,35.25,275500,6.93725490196079,7.03529411764706,6.7156862745098,6.91176470588235,1405050,0.0,1.0
1997-11-05,35.5,35.5,35.0,35.5,66800,6.96078431372549,6.96078431372549,6.86274509803922,6.96078431372549,340680,0.0,1.0
1997-11-06,35.75,35.88,35.13,35.5,73400,7.00980392156863,7.03529411764706,6.88823529411765,6.96078431372549,374340,0.0,1.0
1997-11-07,35.5,36.13,35.0,35.0,54500,6.96078431372549,7.0843137254902,6.86274509803922,6.86274509803922,277950,0.0,1.0
1997-11-10,35.56,36.0,35.5,35.5,86100,6.97254901960784,7.05882352941177,6.96078431372549,6.96078431372549,439110,0.0,1.0
1997-11-11,35.5,35.69,35.38,35.56,17300,6.96078431372549,6.99803921568627,6.93725490196079,6.97254901960784,88230,0.0,1.0
1997-11-12,35.13,35.25,34.5,34.5,58700,6.88823529411765,6.91176470588235,6.76470588235294,6.76470588235294,299370,0.0,1.0
1997-11-13,34.94,35.0,34.5,34.5,172000,6.85098039215686,6.86274509803922,6.76470588235294,6.76470588235294,877200,0.0,1.0
1997-11-14,34.56,35.0,34.5,35.0,111500,6.77647058823529,6.86274509803922,6.76470588235294,6.86274509803922,568650,0.0,1.0
1997-11-17,33.5,34.88,32.5,34.88,138600,6.56862745098039,6.83921568627451,6.37254901960784,6.83921568627451,706860,0.0,1.0
1997-11-18,33.81,34.5,33.25,34.0,182000,6.62941176470588,6.76470588235294,6.51960784313726,6.66666666666667,928200,0.0,1.0
1997-11-19,33.25,34.0,33.25,33.5,99600,6.51960784313726,6.66666666666667,6.51960784313726,6.56862745098039,507960,0.0,1.0
1997-11-20,33.63,34.5,33.0,33.0,269700,6.59411764705882,6.76470588235294,6.47058823529412,6.47058823529412,1375470,0.0,1.0
1997-11-21,35.5,35.75,33.69,34.0,1703600,6.96078431372549,7.00980392156863,6.60588235294118,6.66666666666667,8688360,0.0,1.0
1997-11-24,36.44,36.63,35.0,35.0,207000,7.14509803921569,7.18235294117647,6.86274509803922,6.86274509803922,1055700,0.0,1.0
1997-11-25,35.25,36.5,35.25,36.25,456100,6.91176470588235,7.15686274509804,6.91176470588235,7.1078431372549,2326110,0.0,1.0
1997-11-26,35.25,36.13,35.25,35.25,228200,6.91176470588235,7.0843137254902,6.91176470588235,6.91176470588235,1163820,0.0,1.0
1997-11-28,35.25,35.63,35.13,35.25,66600,6.91176470588235,6.98627450980392,6.88823529411765,6.91176470588235,339660,0.0,1.0
1997-12-01,35.0,35.5,34.75,35.38,276100,6.86274509803922,6.96078431372549,6.81372549019608,6.93725490196079,1408110,0.0,1.0
1997-12-02,34.75,35.0,34.06,35.0,247300,6.81372549019608,6.86274509803922,6.67843137254902,6.86274509803922,1261230,0.0,1.0
1997-12-03,35.25,35.38,34.25,34.25,95000,6.91176470588235,6.93725490196079,6.7156862745098,6.7156862745098,484500,0.0,1.0
1997-12-04,35.0,35.25,34.5,35.25,221700,6.86274509803922,6.91176470588235,6.76470588235294,6.91176470588235,1130670,0.0,1.0
1997-12-05,34.5,35.0,34.25,34.5,130300,6.76470588235294,6.86274509803922,6.7156862745098,6.76470588235294,664530,0.0,1.0
1997-12-08,35.25,35.25,34.31,34.75,269300,6.91176470588235,6.91176470588235,6.72745098039216,6.81372549019608,1373430,0.0,1.0
1997-12-09,34.94,35.25,34.75,34.75,225500,6.85098039215686,6.91176470588235,6.81372549019608,6.81372549019608,1150050,0.0,1.0
1997-12-10,34.91,35.25,34.0,34.5,109600,6.84509803921569,6.91176470588235,6.66666666666667,6.76470588235294,558960,0.0,1.0
1997-12-11,35.25,35.38,34.25,34.5,208600,6.91176470588235,6.93725490196079,6.7156862745098,6.76470588235294,1063860,0.0,1.0
1997-12-12,35.19,35.75,35.13,35.5,179800,6.9,7.00980392156863,6.88823529411765,6.96078431372549,916980,0.0,1.0
1997-12-15,35.25,35.44,34.75,35.13,175100,6.91176470588235,6.94901960784314,6.81372549019608,6.88823529411765,893010,0.0,1.0
1997-12-16,34.88,35.5,34.5,34.75,107700,6.83921568627451,6.96078431372549,6.76470588235294,6.81372549019608,549270,0.0,1.0
1997-12-17,34.19,35.0,34.0,34.5,328900,6.70392156862745,6.86274509803922,6.66666666666667,6.76470588235294,1677390,0.0,1.0
1997-12-18,33.63,34.25,33.63,34.25,83100,6.59411764705882,6.7156862745098,6.59411764705882,6.7156862745098,423810,0.0,1.0
1997-12-19,33.5,34.5,33.0,33.5,277800,6.56862745098039,6.76470588235294,6.47058823529412,6.56862745098039,1416780,0.0,1.0
1997-12-22,32.88,34.25,32.38,34.25,286300,6.44705882352941,6.7156862745098,6.34901960784314,6.7156862745098,1460130,0.0,1.0
1997-12-23,32.5,33.25,32.5,33.0,443900,6.37254901960784,6.51960784313726,6.37254901960784,6.47058823529412,2263890,0.0,1.0
1997-12-24,33.5,33.5,32.5,32.75,76400,6.56862745098039,6.56862745098039,6.37254901960784,6.42156862745098,389640,0.0,1.0
1997-12-26,33.63,33.63,32.75,33.5,11600,6.59411764705882,6.59411764705882,6.42156862745098,6.56862745098039,59160,0.0,1.0
1997-12-29,33.69,34.38,33.0,33.0,221500,6.60588235294118,6.74117647058824,6.47058823529412,6.47058823529412,1129650,0.0,1.0
1997-12-30,34.81,34.88,34.25,34.25,128100,6.82549019607843,6.83921568627451,6.7156862745098,6.7156862745098,653310,0.0,1.0
1997-12-31,35.0,35.25,34.31,34.31,283800,6.86274509803922,6.91176470588235,6.72745098039216,6.72745098039216,1447380,0.0,1.0
1998-01-02,35.25,35.25,34.13,35.0,72300,6.91176470588235,6.91176470588235,6.6921568627451,6.86274509803922,368730,0.0,1.0
1998-01-05,34.0,34.81,34.0,34.81,29000,6.66666666666667,6.82549019607843,6.66666666666667,6.82549019607843,147900,0.0,1.0
1998-01-06,34.38,34.63,33.75,33.88,245200,6.74117647058824,6.79019607843137,6.61764705882353,6.64313725490196,1250520,0.0,1.0
1998-01-07,34.5,34.5,33.75,33.75,67200,6.76470588235294,6.76470588235294,6.61764705882353,6.61764705882353,342720,0.0,1.0
1998-01-08,34.25,34.75,34.0,34.0,37500,6.7156862745098,6.81372549019608,6.66666666666667,6.66666666666667,191250,0.0,1.0
1998-01-09,32.5,34.13,32.5,34.13,83300,6.37254901960784,6.6921568627451,6.37254901960784,6.6921568627451,424830,0.0,1.0
1998-01-12,30.13,33.25,30.0,32.5,176400,5.9078431372549,6.51960784313726,5.88235294117647,6.37254901960784,899640,0.0,1.0
1998-01-13,30.88,31.13,29.25,30.75,665400,6.05490196078431,6.10392156862745,5.73529411764706,6.02941176470588,3393540,0.0,1.0
1998-01-14,30.75,31.75,30.0,31.25,331700,6.02941176470588,6.22549019607843,5.88235294117647,6.12745098039216,1691670,0.0,1.0
1998-01-15,31.0,31.0,30.13,30.63,329000,6.07843137254902,6.07843137254902,5.9078431372549,6.00588235294118,1677900,0.0,1.0
1998-01-16,32.75,32.75,30.88,31.0,302300,6.42156862745098,6.42156862745098,6.05490196078431,6.07843137254902,1541730,0.0,1.0
1998-01-20,34.38,34.38,32.0,32.0,279900,6.74117647058824,6.74117647058824,6.27450980392157,6.27450980392157,1427490,0.0,1.0
1998-01-21,34.0,34.63,33.25,33.5,216500,6.66666666666667,6.79019607843137,6.51960784313726,6.56862745098039,1104150,0.0,1.0
1998-01-22,34.38,34.5,33.5,34.5,73800,6.74117647058824,6.76470588235294,6.56862745098039,6.76470588235294,376380,0.0,1.0
1998-01-23,34.63,35.0,33.75,33.75,151200,6.79019607843137,6.86274509803922,6.61764705882353,6.61764705882353,771120,0.0,1.0
1998-01-26,33.94,34.94,33.5,34.94,68500,6.65490196078431,6.85098039215686,6.56862745098039,6.85098039215686,349350,0.0,1.0
1998-01-27,33.13,33.75,33.13,33.38,121300,6.49607843137255,6.61764705882353,6.49607843137255,6.54509803921569,618630,0.0,1.0
1998-01-28,33.38,33.38,32.75,33.0,236100,6.54509803921569,6.54509803921569,6.42156862745098,6.47058823529412,1204110,0.0,1.0
1998-01-29,34.0,34.0,33.25,33.25,35800,6.66666666666667,6.66666666666667,6.51960784313726,6.51960784313726,182580,0.0,1.0
1998-01-30,33.0,34.0,33.0,33.25,124100,6.47058823529412,6.66666666666667,6.47058823529412,6.51960784313726,632910,0.0,1.0
1998-02-02,31.88,33.63,31.5,33.0,85000,6.25098039215686,6.59411764705882,6.17647058823529,6.47058823529412,433500,0.0,1.0
1998-02-03,33.25,34.0,31.5,31.5,712800,6.51960784313726,6.66666666666667,6.17647058823529,6.17647058823529,3635280,0.0,1.0
1998-02-04,33.5,34.25,33.0,33.0,70000,6.56862745098039,6.7156862745098,6.47058823529412,6.47058823529412,357000,0.0,1.0
1998-02-05,34.25,34.25,33.38,33.63,284600,6.7156862745098,6.7156862745098,6.54509803921569,6.59411764705882,1451460,0.0,1.0
1998-02-06,33.75,34.75,33.75,34.25,140600,6.61764705882353,6.81372549019608,6.61764705882353,6.7156862745098,717060,0.0,1.0
1998-02-09,34.63,35.0,33.5,33.5,243100,6.79019607843137,6.86274509803922,6.56862745098039,6.56862745098039,1239810,0.0,1.0
1998-02-10,35.0,35.0,34.25,34.25,116400,6.86274509803922,6.86274509803922,6.7156862745098,6.7156862745098,593640,0.0,1.0
1998-02-11,36.06,36.75,34.25,34.25,819400,7.07058823529412,7.20588235294118,6.7156862745098,6.7156862745098,4178940,0.0,1.0
1998-02-12,36.06,36.19,35.38,36.13,189600,7.07058823529412,7.09607843137255,6.93725490196079,7.0843137254902,966960,0.0,1.0
1998-02-13,36.13,36.19,35.75,36.0,135900,7.0843137254902,7.09607843137255,7.00980392156863,7.05882352941177,693090,0.0,1.0
1998-02-17,36.25,36.25,35.88,36.06,176500,7.1078431372549,7.1078431372549,7.03529411764706,7.07058823529412,900150,0.0,1.0
1998-02-18,37.13,37.25,35.88,36.38,298900,7.28039215686275,7.30392156862745,7.03529411764706,7.13333333333333,1524390,0.0,1.0
1998-02-19,38.25,38.25,36.5,37.06,437800,7.5,7.5,7.15686274509804,7.26666666666667,2232780,0.0,1.0
1998-02-20,38.75,38.75,37.5,37.56,344400,7.59803921568628,7.59803921568628,7.35294117647059,7.36470588235294,1756440,0.0,1.0
1998-02-23,38.69,38.75,37.75,38.5,233100,7.58627450980392,7.59803921568628,7.40196078431373,7.54901960784314,1188810,0.0,1.0
1998-02-24,38.88,39.38,38.19,38.69,206100,7.62352941176471,7.72156862745098,7.48823529411765,7.58627450980392,1051110,0.0,1.0
1998-02-25,39.0,39.5,38.5,38.63,176800,7.64705882352941,7.74509803921569,7.54901960784314,7.57450980392157,901680,0.0,1.0
1998-02-26,39.25,39.5,38.75,39.5,106500,7.69607843137255,7.74509803921569,7.59803921568628,7.74509803921569,543150,0.0,1.0
1998-02-27,40.75,41.0,39.0,39.38,440600,7.99019607843137,8.03921568627451,7.64705882352941,7.72156862745098,2247060,0.0,1.0
1998-03-02,40.25,40.63,39.63,40.63,852700,7.8921568627451,7.96666666666667,7.77058823529412,7.96666666666667,4348770,0.0,1.0
1998-03-03,40.56,40.75,39.5,40.5,697800,7.95294117647059,7.99019607843137,7.74509803921569,7.94117647058824,3558780,0.0,1.0
1998-03-04,40.44,40.88,40.0,40.25,331900,7.92941176470588,8.01568627450981,7.84313725490196,7.8921568627451,1692690,0.0,1.0
1998-03-05,39.81,40.25,39.5,39.75,379900,7.80588235294118,7.8921568627451,7.74509803921569,7.79411764705882,1937490,0.0,1.0
1998-03-06,39.81,40.13,39.63,39.88,442400,7.80588235294118,7.86862745098039,7.77058823529412,7.81960784313726,2256240,0.0,1.0
1998-03-09,39.5,40.19,39.5,39.75,828300,7.74509803921569,7.88039215686275,7.74509803921569,7.79411764705882,4224330,0.0,1.0
1998-03-10,39.75,39.75,39.25,39.38,93100,7.79411764705882,7.79411764705882,7.69607843137255,7.72156862745098,474810,0.0,1.0
1998-03-11,39.88,39.88,39.56,39.69,131900,7.81960784313726,7.81960784313726,7.75686274509804,7.78235294117647,672690,0.0,1.0
1998-03-12,39.38,39.88,39.38,39.88,41600,7.72156862745098,7.81960784313726,7.72156862745098,7.81960784313726,212160,0.0,1.0
1998-03-13,39.38,39.56,39.0,39.38,159000,7.72156862745098,7.75686274509804,7.64705882352941,7.72156862745098,810900,0.0,1.0
1998-03-16,39.88,40.0,39.12,39.12,121300,7.81960784313726,7.84313725490196,7.67058823529412,7.67058823529412,618630,0.0,1.0
1998-03-17,39.88,40.13,39.75,39.88,331900,7.81960784313726,7.86862745098039,7.79411764705882,7.81960784313726,1692690,0.0,1.0
1998-03-18,40.0,40.25,39.88,39.88,84000,7.84313725490196,7.8921568627451,7.81960784313726,7.81960784313726,428400,0.0,1.0
1998-03-19,39.88,40.06,39.53,39.88,72700,7.81960784313726,7.85490196078432,7.75098039215686,7.81960784313726,370770,0.0,1.0
1998-03-20,39.0,39.75,39.0,39.5,75600,7.64705882352941,7.79411764705882,7.64705882352941,7.74509803921569,385560,0.0,1.0
1998-03-23,39.0,39.5,39.0,39.0,31200,7.64705882352941,7.74509803921569,7.64705882352941,7.64705882352941,159120,0.0,1.0
1998-03-24,39.25,39.5,38.88,38.88,66300,7.69607843137255,7.74509803921569,7.62352941176471,7.62352941176471,338130,0.0,1.0
1998-03-25,39.0,39.38,39.0,39.38,27500,7.64705882352941,7.72156862745098,7.64705882352941,7.72156862745098,140250,0.0,1.0
1998-03-26,38.63,39.25,38.5,39.25,144400,7.57450980392157,7.69607843137255,7.54901960784314,7.69607843137255,736440,0.0,1.0
1998-03-27,38.63,38.88,38.5,38.88,49400,7.57450980392157,7.62352941176471,7.54901960784314,7.62352941176471,251940,0.0,1.0
1998-03-30,39.13,39.5,38.5,38.63,95300,7.67254901960784,7.74509803921569,7.54901960784314,7.57450980392157,486030,0.0,1.0
1998-03-31,41.5,42.0,39.0,39.0,437500,8.13725490196079,8.23529411764706,7.64705882352941,7.64705882352941,2231250,0.0,1.0
1998-04-01,42.13,42.69,41.0,41.0,438900,8.26078431372549,8.37058823529412,8.03921568627451,8.03921568627451,2238390,0.0,1.0
1998-04-02,44.0,44.0,42.0,42.38,234600,8.62745098039216,8.62745098039216,8.23529411764706,8.30980392156863,1196460,0.0,1.0
1998-04-03,42.88,44.0,42.88,44.0,120700,8.4078431372549,8.62745098039216,8.4078431372549,8.62745098039216,615570,0.0,1.0
1998-04-06,43.25,44.0,42.88,42.88,196500,8.48039215686275,8.62745098039216,8.4078431372549,8.4078431372549,1002150,0.0,1.0
1998-04-07,43.75,44.5,43.25,43.25,262400,8.57843137254902,8.72549019607843,8.48039215686275,8.48039215686275,1338240,0.0,1.0
1998-04-08,43.06,43.75,43.0,43.75,175100,8.44313725490196,8.57843137254902,8.43137254901961,8.57843137254902,893010,0.0,1.0
1998-04-09,42.0,43.38,41.81,43.25,222700,8.23529411764706,8.50588235294118,8.19803921568628,8.48039215686275,1135770,0.0,1.0
1998-04-13,41.5,42.5,41.5,42.5,42700,8.13725490196079,8.33333333333333,8.13725490196079,8.33333333333333,217770,0.0,1.0
1998-04-14,41.0,42.0,40.0,41.25,148400,8.03921568627451,8.23529411764706,7.84313725490196,8.08823529411765,756840,0.0,1.0
1998-04-15,41.5,41.5,39.75,40.5,158000,8.13725490196079,8.13725490196079,7.79411764705882,7.94117647058824,805800,0.0,1.0
1998-04-16,42.0,42.13,41.06,41.06,62600,8.23529411764706,8.26078431372549,8.05098039215686,8.05098039215686,319260,0.0,1.0
1998-04-17,42.0,42.25,41.63,41.63,172400,8.23529411764706,8.2843137254902,8.16274509803922,8.16274509803922,879240,0.0,1.0
1998-04-20,41.75,42.63,41.38,42.25,186100,8.18627450980392,8.35882352941177,8.11372549019608,8.2843137254902,949110,0.0,1.0
1998-04-21,40.13,41.75,40.0,40.13,58300,7.86862745098039,8.18627450980392,7.84313725490196,7.86862745098039,297330,0.0,1.0
1998-04-22,40.44,40.75,39.25,40.44,93300,7.92941176470588,7.99019607843137,7.69607843137255,7.92941176470588,475830,0.0,1.0
1998-04-23,38.88,40.75,38.88,40.63,109600,7.62352941176471,7.99019607843137,7.62352941176471,7.96666666666667,558960,0.0,1.0
1998-04-24,38.56,39.13,38.38,39.0,148700,7.56078431372549,7.67254901960784,7.52549019607843,7.64705882352941,758370,0.0,1.0
1998-04-27,37.75,38.5,37.38,38.0,196200,7.40196078431373,7.54901960784314,7.32941176470588,7.45098039215686,1000620,0.0,1.0
1998-04-28,37.75,38.13,37.13,38.13,101000,7.40196078431373,7.4764705882353,7.28039215686275,7.4764705882353,515100,0.0,1.0
1998-04-29,39.0,39.25,37.75,37.88,307200,7.64705882352941,7.69607843137255,7.40196078431373,7.42745098039216,1566720,0.0,1.0
1998-04-30,39.0,39.63,38.88,39.63,47500,7.64705882352941,7.77058823529412,7.62352941176471,7.77058823529412,242250,0.0,1.0
1998-05-01,39.75,40.13,38.88,39.25,100700,7.79411764705882,7.86862745098039,7.62352941176471,7.69607843137255,513570,0.0,1.0
1998-05-04,40.25,40.25,39.5,39.5,316000,7.8921568627451,7.8921568627451,7.74509803921569,7.74509803921569,1611600,0.0,1.0
1998-05-05,40.13,41.25,40.0,40.88,427800,7.86862745098039,8.08823529411765,7.84313725490196,8.01568627450981,2181780,0.0,1.0
1998-05-06,40.0,40.38,40.0,40.25,326000,7.84313725490196,7.91764705882353,7.84313725490196,7.8921568627451,1662600,0.0,1.0
1998-05-07,39.06,40.25,38.63,40.0,121900,7.65882352941177,7.8921568627451,7.57450980392157,7.84313725490196,621690,0.0,1.0
1998-05-08,40.13,40.25,38.81,39.25,253600,7.86862745098039,7.8921568627451,7.60980392156863,7.69607843137255,1293360,0.0,1.0
1998-05-11,39.75,40.13,39.5,40.13,248400,7.79411764705882,7.86862745098039,7.74509803921569,7.86862745098039,1266840,0.0,1.0
1998-05-12,40.13,40.13,39.25,39.5,138200,7.86862745098039,7.86862745098039,7.69607843137255,7.74509803921569,704820,0.0,1.0
1998-05-13,40.13,40.25,39.75,40.0,220100,7.86862745098039,7.8921568627451,7.79411764705882,7.84313725490196,1122510,0.0,1.0
1998-05-14,40.38,40.75,39.75,39.75,197300,7.91764705882353,7.99019607843137,7.79411764705882,7.79411764705882,1006230,0.0,1.0
1998-05-15,40.75,40.88,40.0,40.25,220200,7.99019607843137,8.01568627450981,7.84313725490196,7.8921568627451,1123020,0.0,1.0
1998-05-18,41.25,41.38,40.0,40.0,153500,8.08823529411765,8.11372549019608,7.84313725490196,7.84313725490196,782850,0.0,1.0
1998-05-19,42.75,43.06,41.06,41.06,232000,8.38235294117647,8.44313725490196,8.05098039215686,8.05098039215686,1183200,0.0,1.0
1998-05-20,42.88,43.0,42.25,42.44,253600,8.4078431372549,8.43137254901961,8.2843137254902,8.32156862745098,1293360,0.0,1.0
1998-05-21,41.78,42.88,41.75,42.25,58800,8.1921568627451,8.4078431372549,8.18627450980392,8.2843137254902,299880,0.0,1.0
1998-05-22,41.25,42.25,41.25,41.75,71200,8.08823529411765,8.2843137254902,8.08823529411765,8.18627450980392,363120,0.0,1.0
1998-05-26,40.13,41.38,40.0,41.25,48300,7.86862745098039,8.11372549019608,7.84313725490196,8.08823529411765,246330,0.0,1.0
1998-05-27,38.75,39.5,38.13,39.5,116000,7.59803921568628,7.74509803921569,7.4764705882353,7.74509803921569,591600,0.0,1.0
1998-05-28,38.38,38.88,38.25,38.31,293100,7.52549019607843,7.62352941176471,7.5,7.51176470588235,1494810,0.0,1.0
1998-05-29,38.5,39.25,38.31,38.5,142900,7.54901960784314,7.69607843137255,7.51176470588235,7.54901960784314,728790,0.0,1.0
1998-06-01,37.63,38.75,37.5,38.25,131400,7.37843137254902,7.59803921568628,7.35294117647059,7.5,670140,0.0,1.0
1998-06-02,38.75,38.75,37.0,38.0,520500,7.59803921568628,7.59803921568628,7.25490196078431,7.45098039215686,2654550,0.0,1.0
1998-06-03,38.75,39.25,38.5,39.13,187400,7.59803921568628,7.69607843137255,7.54901960784314,7.67254901960784,955739.999999999,0.0,1.0
1998-06-04,39.75,39.75,38.94,38.94,179200,7.79411764705882,7.79411764705882,7.63529411764706,7.63529411764706,913920,0.0,1.0
1998-06-05,40.5,40.5,38.75,39.75,105500,7.94117647058824,7.94117647058824,7.59803921568628,7.79411764705882,538050,0.0,1.0
1998-06-08,39.88,41.0,39.75,40.5,82000,7.81960784313726,8.03921568627451,7.79411764705882,7.94117647058824,418200,0.0,1.0
1998-06-09,40.38,40.94,39.88,39.88,38600,7.91764705882353,8.02745098039216,7.81960784313726,7.81960784313726,196860,0.0,1.0
1998-06-10,40.5,41.0,40.25,40.38,15800,7.94117647058824,8.03921568627451,7.8921568627451,7.91764705882353,80580,0.0,1.0
1998-06-11,40.69,41.0,40.38,40.38,19900,7.97843137254902,8.03921568627451,7.91764705882353,7.91764705882353,101490,0.0,1.0
1998-06-12,41.25,41.25,40.25,40.5,38700,8.08823529411765,8.08823529411765,7.8921568627451,7.94117647058824,197370,0.0,1.0
1998-06-15,40.25,41.63,40.13,40.25,79400,7.8921568627451,8.16274509803922,7.86862745098039,7.8921568627451,404940,0.0,1.0
1998-06-16,40.25,40.63,39.5,40.63,86600,7.8921568627451,7.96666666666667,7.74509803921569,7.96666666666667,441660,0.0,1.0
1998-06-17,40.81,40.88,40.0,40.13,30500,8.00196078431373,8.01568627450981,7.84313725490196,7.86862745098039,155550,0.0,1.0
1998-06-18,40.25,40.75,40.13,40.25,37100,7.8921568627451,7.99019607843137,7.86862745098039,7.8921568627451,189210,0.0,1.0
1998-06-19,40.75,40.75,40.0,40.0,44000,7.99019607843137,7.99019607843137,7.84313725490196,7.84313725490196,224400,0.0,1.0
1998-06-22,41.5,41.5,40.5,40.75,45800,8.13725490196079,8.13725490196079,7.94117647058824,7.99019607843137,233580,0.0,1.0
1998-06-23,43.13,43.13,41.0,41.5,265200,8.45686274509804,8.45686274509804,8.03921568627451,8.13725490196079,1352520,0.0,1.0
1998-06-24,44.88,45.06,42.5,42.5,192400,8.8,8.83529411764706,8.33333333333333,8.33333333333333,981240,0.0,1.0
1998-06-25,44.13,45.25,44.0,44.25,76800,8.65294117647059,8.87254901960784,8.62745098039216,8.6764705882353,391680,0.0,1.0
1998-06-26,46.0,46.25,44.0,44.5,93000,9.01960784313725,9.06862745098039,8.62745098039216,8.72549019607843,474300,0.0,1.0
1998-06-29,46.0,47.13,44.75,46.5,226600,9.01960784313725,9.24117647058824,8.77450980392157,9.11764705882353,1155660,0.0,1.0
1998-06-30,46.13,46.5,45.0,45.0,229900,9.04509803921569,9.11764705882353,8.82352941176471,8.82352941176471,1172490,0.0,1.0
1998-07-01,44.5,46.25,44.5,46.0,112700,8.72549019607843,9.06862745098039,8.72549019607843,9.01960784313725,574770,0.0,1.0
1998-07-02,44.13,45.0,43.25,45.0,442300,8.65294117647059,8.82352941176471,8.48039215686275,8.82352941176471,2255730,0.0,1.0
1998-07-06,44.06,44.5,43.5,43.5,74800,8.63921568627451,8.72549019607843,8.52941176470588,8.52941176470588,381480,0.0,1.0
1998-07-07,45.38,45.56,43.63,43.88,192700,8.89803921568627,8.93333333333333,8.55490196078432,8.60392156862745,982770.000000001,0.0,1.0
1998-07-08,45.0,46.25,44.88,45.5,59100,8.82352941176471,9.06862745098039,8.8,8.92156862745098,301410,0.0,1.0
1998-07-09,45.0,45.13,44.56,45.13,40300,8.82352941176471,8.84901960784314,8.73725490196079,8.84901960784314,205530,0.0,1.0
1998-07-10,45.81,46.63,44.75,44.75,80700,8.98235294117647,9.14313725490196,8.77450980392157,8.77450980392157,411570,0.0,1.0
1998-07-13,47.0,47.0,46.0,46.0,54200,9.2156862745098,9.2156862745098,9.01960784313725,9.01960784313725,276420,0.0,1.0
1998-07-14,46.75,47.13,46.13,46.13,136100,9.16666666666667,9.24117647058824,9.04509803921569,9.04509803921569,694110,0.0,1.0
1998-07-15,48.13,48.38,46.75,46.75,130300,9.43725490196079,9.48627450980392,9.16666666666667,9.16666666666667,664530,0.0,1.0
1998-07-16,48.5,48.75,48.13,48.75,198500,9.50980392156863,9.55882352941176,9.43725490196079,9.55882352941176,1012350,0.0,1.0
1998-07-17,49.25,49.75,48.25,48.75,105600,9.65686274509804,9.75490196078431,9.46078431372549,9.55882352941176,538560,0.0,1.0
1998-07-20,50.25,51.13,48.75,49.25,375200,9.85294117647059,10.0254901960784,9.55882352941176,9.65686274509804,1913520,0.0,1.0
1998-07-21,49.5,50.63,49.13,50.38,121400,9.70588235294118,9.92745098039216,9.63333333333333,9.87843137254902,619140,0.0,1.0
1998-07-22,48.75,49.88,48.75,49.13,104500,9.55882352941176,9.78039215686275,9.55882352941176,9.63333333333333,532950,0.0,1.0
1998-07-23,47.94,49.25,47.75,49.25,122800,9.4,9.65686274509804,9.36274509803922,9.65686274509804,626280,0.0,1.0
1998-07-24,46.5,48.13,46.0,47.88,83900,9.11764705882353,9.43725490196079,9.01960784313725,9.38823529411765,427890,0.0,1.0
1998-07-27,45.88,47.0,44.13,46.0,150600,8.99607843137255,9.2156862745098,8.65294117647059,9.01960784313725,768060,0.0,1.0
1998-07-28,46.0,46.38,44.88,45.0,190400,9.01960784313725,9.09411764705882,8.8,8.82352941176471,971040.000000001,0.0,1.0
1998-07-29,47.0,47.5,46.0,46.0,339400,9.2156862745098,9.31372549019608,9.01960784313725,9.01960784313725,1730940,0.0,1.0
1998-07-30,48.63,49.0,47.25,47.25,190100,9.53529411764706,9.6078431372549,9.26470588235294,9.26470588235294,969510,0.0,1.0
1998-07-31,48.13,49.5,48.13,49.0,300900,9.43725490196079,9.70588235294118,9.43725490196079,9.6078431372549,1534590,0.0,1.0
1998-08-03,48.44,48.75,47.75,48.63,643900,9.49803921568627,9.55882352941176,9.36274509803922,9.53529411764706,3283890,0.0,1.0
1998-08-04,44.0,49.75,41.75,48.25,900700,8.62745098039216,9.75490196078431,8.18627450980392,9.46078431372549,4593570,0.0,1.0
1998-08-05,43.88,46.38,43.63,44.0,851600,8.60392156862745,9.09411764705882,8.55490196078432,8.62745098039216,4343160,0.0,1.0
1998-08-06,43.44,44.0,42.13,44.0,471700,8.51764705882353,8.62745098039216,8.26078431372549,8.62745098039216,2405670,0.0,1.0
1998-08-07,45.0,45.0,43.5,43.5,357900,8.82352941176471,8.82352941176471,8.52941176470588,8.52941176470588,1825290,0.0,1.0
1998-08-10,44.0,45.0,43.75,45.0,50900,8.62745098039216,8.82352941176471,8.57843137254902,8.82352941176471,259590,0.0,1.0
1998-08-11,43.25,43.88,42.13,42.5,54800,8.48039215686275,8.60392156862745,8.26078431372549,8.33333333333333,279480,0.0,1.0
1998-08-12,44.69,44.75,42.13,42.5,294600,8.76274509803922,8.77450980392157,8.26078431372549,8.33333333333333,1502460,0.0,1.0
1998-08-13,44.63,45.0,44.0,44.25,102300,8.75098039215686,8.82352941176471,8.62745098039216,8.6764705882353,521730,0.0,1.0
1998-08-14,45.0,45.38,44.5,44.88,143200,8.82352941176471,8.89803921568627,8.72549019607843,8.8,730320,0.0,1.0
1998-08-17,45.25,45.38,44.88,45.13,69100,8.87254901960784,8.89803921568627,8.8,8.84901960784314,352410,0.0,1.0
1998-08-18,46.31,46.63,44.88,45.25,231100,9.08039215686275,9.14313725490196,8.8,8.87254901960784,1178610,0.0,1.0
1998-08-19,46.5,47.38,46.0,46.0,302300,9.11764705882353,9.29019607843137,9.01960784313725,9.01960784313725,1541730,0.0,1.0
1998-08-20,46.19,47.0,46.0,46.5,112200,9.05686274509804,9.2156862745098,9.01960784313725,9.11764705882353,572220,0.0,1.0
1998-08-21,46.0,46.5,45.13,46.5,53500,9.01960784313725,9.11764705882353,8.84901960784314,9.11764705882353,272850,0.0,1.0
1998-08-24,46.25,46.5,45.88,46.25,129000,9.06862745098039,9.11764705882353,8.99607843137255,9.06862745098039,657900,0.0,1.0
1998-08-25,45.0,46.5,45.0,46.0,121900,8.82352941176471,9.11764705882353,8.82352941176471,9.01960784313725,621690,0.0,1.0
1998-08-26,42.94,45.0,42.88,44.75,71500,8.41960784313726,8.82352941176471,8.4078431372549,8.77450980392157,364650,0.0,1.0
1998-08-27,41.75,42.88,41.56,42.38,58300,8.18627450980392,8.4078431372549,8.14901960784314,8.30980392156863,297330,0.0,1.0
1998-08-28,40.75,42.25,39.88,42.25,67300,7.99019607843137,8.2843137254902,7.81960784313726,8.2843137254902,343230,0.0,1.0
1998-08-31,38.5,40.75,38.25,40.75,234800,7.54901960784314,7.99019607843137,7.5,7.99019607843137,1197480,0.0,1.0
1998-09-01,40.75,41.0,38.5,39.5,241600,7.99019607843137,8.03921568627451,7.54901960784314,7.74509803921569,1232160,0.0,1.0
1998-09-02,40.0,40.5,39.13,40.5,95900,7.84313725490196,7.94117647058824,7.67254901960784,7.94117647058824,489090,0.0,1.0
1998-09-03,38.0,39.5,38.0,39.5,324600,7.45098039215686,7.74509803921569,7.45098039215686,7.74509803921569,1655460,0.0,1.0
1998-09-04,37.5,38.0,36.44,38.0,359900,7.35294117647059,7.45098039215686,7.14509803921569,7.45098039215686,1835490,0.0,1.0
1998-09-08,37.81,38.5,37.5,38.25,251100,7.41372549019608,7.54901960784314,7.35294117647059,7.5,1280610,0.0,1.0
1998-09-09,38.0,38.25,37.38,37.5,209700,7.45098039215686,7.5,7.32941176470588,7.35294117647059,1069470,0.0,1.0
1998-09-10,37.69,38.25,37.0,37.0,132400,7.39019607843137,7.5,7.25490196078431,7.25490196078431,675240,0.0,1.0
1998-09-11,39.13,40.25,37.13,37.75,221600,7.67254901960784,7.8921568627451,7.28039215686275,7.40196078431373,1130160,0.0,1.0
1998-09-14,36.19,38.88,35.88,38.75,276700,7.09607843137255,7.62352941176471,7.03529411764706,7.59803921568628,1411170,0.0,1.0
1998-09-15,36.75,37.13,35.5,35.5,119600,7.20588235294118,7.28039215686275,6.96078431372549,6.96078431372549,609960,0.0,1.0
1998-09-16,36.25,38.25,36.0,37.0,558100,7.1078431372549,7.5,7.05882352941177,7.25490196078431,2846310,0.0,1.0
1998-09-17,34.75,35.5,34.19,35.5,347400,6.81372549019608,6.96078431372549,6.70392156862745,6.96078431372549,1771740,0.0,1.0
1998-09-18,33.06,35.25,32.75,35.25,268600,6.48235294117647,6.91176470588235,6.42156862745098,6.91176470588235,1369860,0.0,1.0
1998-09-21,32.0,33.0,31.0,32.75,724000,6.27450980392157,6.47058823529412,6.07843137254902,6.42156862745098,3692400,0.0,1.0
1998-09-22,33.25,34.44,32.5,32.63,1294800,6.51960784313726,6.75294117647059,6.37254901960784,6.39803921568628,6603480,0.0,1.0
1998-09-23,35.25,35.25,33.5,34.0,458200,6.91176470588235,6.91176470588235,6.56862745098039,6.66666666666667,2336820,0.0,1.0
1998-09-24,35.0,35.5,34.25,35.25,287100,6.86274509803922,6.96078431372549,6.7156862745098,6.91176470588235,1464210,0.0,1.0
1998-09-25,34.63,35.0,33.94,34.0,357400,6.79019607843137,6.86274509803922,6.65490196078431,6.66666666666667,1822740,0.0,1.0
1998-09-28,35.0,35.5,34.34,34.38,200100,6.86274509803922,6.96078431372549,6.73333333333333,6.74117647058824,1020510,0.0,1.0
1998-09-29,34.0,35.5,34.0,35.0,65800,6.66666666666667,6.96078431372549,6.66666666666667,6.86274509803922,335580,0.0,1.0
1998-09-30,34.75,34.88,33.38,33.63,266000,6.81372549019608,6.83921568627451,6.54509803921569,6.59411764705882,1356600,0.0,1.0
1998-10-01,33.75,34.63,33.38,34.0,238000,6.61764705882353,6.79019607843137,6.54509803921569,6.66666666666667,1213800,0.0,1.0
1998-10-02,34.0,34.13,33.25,33.63,327200,6.66666666666667,6.6921568627451,6.51960784313726,6.59411764705882,1668720,0.0,1.0
1998-10-05,32.63,34.0,32.13,33.5,239000,6.39803921568628,6.66666666666667,6.3,6.56862745098039,1218900,0.0,1.0
1998-10-06,32.06,33.13,32.0,32.75,47100,6.28627450980392,6.49607843137255,6.27450980392157,6.42156862745098,240210,0.0,1.0
1998-10-07,31.5,32.13,31.0,31.88,215700,6.17647058823529,6.3,6.07843137254902,6.25098039215686,1100070,0.0,1.0
1998-10-08,30.25,31.63,29.5,31.0,256800,5.93137254901961,6.20196078431373,5.7843137254902,6.07843137254902,1309680,0.0,1.0
1998-10-09,29.19,30.75,28.63,30.75,302900,5.72352941176471,6.02941176470588,5.61372549019608,6.02941176470588,1544790,0.0,1.0
1998-10-12,30.0,30.5,29.5,29.88,555100,5.88235294117647,5.98039215686275,5.7843137254902,5.85882352941177,2831010,0.0,1.0
1998-10-13,29.38,30.0,29.38,29.5,291300,5.76078431372549,5.88235294117647,5.76078431372549,5.7843137254902,1485630,0.0,1.0
1998-10-14,28.0,29.75,27.75,29.75,328800,5.49019607843137,5.83333333333333,5.44117647058824,5.83333333333333,1676880,0.0,1.0
1998-10-15,28.81,29.38,24.75,28.25,1458300,5.64901960784314,5.76078431372549,4.85294117647059,5.53921568627451,7437330,0.0,1.0
1998-10-16,30.63,30.63,28.75,29.0,1375800,6.00588235294118,6.00588235294118,5.63725490196078,5.68627450980392,7016580,0.0,1.0
1998-10-19,31.25,32.0,30.25,30.5,410700,6.12745098039216,6.27450980392157,5.93137254901961,5.98039215686275,2094570,0.0,1.0
1998-10-20,32.88,33.25,31.25,31.94,541800,6.44705882352941,6.51960784313726,6.12745098039216,6.26274509803922,2763180,0.0,1.0
1998-10-21,34.0,34.25,32.25,33.25,119700,6.66666666666667,6.7156862745098,6.32352941176471,6.51960784313726,610470,0.0,1.0
1998-10-22,34.5,34.5,33.5,34.38,196500,6.76470588235294,6.76470588235294,6.56862745098039,6.74117647058824,1002150,0.0,1.0
1998-10-23,35.25,36.0,33.5,33.5,216300,6.91176470588235,7.05882352941177,6.56862745098039,6.56862745098039,1103130,0.0,1.0
1998-10-26,35.38,35.63,34.63,35.63,290000,6.93725490196079,6.98627450980392,6.79019607843137,6.98627450980392,1479000,0.0,1.0
1998-10-27,34.0,35.75,33.63,34.94,89700,6.66666666666667,7.00980392156863,6.59411764705882,6.85098039215686,457470,0.0,1.0
1998-10-28,35.38,35.5,33.5,33.63,119700,6.93725490196079,6.96078431372549,6.56862745098039,6.59411764705882,610470,0.0,1.0
1998-10-29,37.5,37.75,35.88,36.0,216100,7.35294117647059,7.40196078431373,7.03529411764706,7.05882352941177,1102110,0.0,1.0
1998-10-30,38.69,38.88,36.5,36.5,220000,7.58627450980392,7.62352941176471,7.15686274509804,7.15686274509804,1122000,0.0,1.0
1998-11-02,37.88,40.25,37.19,38.0,290800,7.42745098039216,7.8921568627451,7.2921568627451,7.45098039215686,1483080,0.0,1.0
1998-11-03,37.31,38.5,37.0,38.5,428100,7.3156862745098,7.54901960784314,7.25490196078431,7.54901960784314,2183310,0.0,1.0
1998-11-04,37.5,38.13,37.25,37.63,215400,7.35294117647059,7.4764705882353,7.30392156862745,7.37843137254902,1098540,0.0,1.0
1998-11-05,36.63,37.56,35.25,37.5,341500,7.18235294117647,7.36470588235294,6.91176470588235,7.35294117647059,1741650,0.0,1.0
1998-11-06,36.5,37.25,36.5,36.5,226300,7.15686274509804,7.30392156862745,7.15686274509804,7.15686274509804,1154130,0.0,1.0
1998-11-09,35.88,37.25,35.5,36.25,99400,7.03529411764706,7.30392156862745,6.96078431372549,7.1078431372549,506940,0.0,1.0
1998-11-10,35.5,36.25,35.5,36.25,38300,6.96078431372549,7.1078431372549,6.96078431372549,7.1078431372549,195330,0.0,1.0
1998-11-11,35.75,36.75,35.5,36.5,91000,7.00980392156863,7.20588235294118,6.96078431372549,7.15686274509804,464100,0.0,1.0
1998-11-12,36.56,36.75,35.75,36.25,122600,7.16862745098039,7.20588235294118,7.00980392156863,7.1078431372549,625260,0.0,1.0
1998-11-13,35.25,37.0,35.25,37.0,226900,6.91176470588235,7.25490196078431,6.91176470588235,7.25490196078431,1157190,0.0,1.0
1998-11-16,35.63,36.25,34.88,36.25,54500,6.98627450980392,7.1078431372549,6.83921568627451,7.1078431372549,277950,0.0,1.0
1998-11-17,35.75,36.0,33.0,34.88,957500,7.00980392156863,7.05882352941177,6.47058823529412,6.83921568627451,4883250,0.0,1.0
1998-11-18,37.13,37.25,35.5,35.5,509900,7.28039215686275,7.30392156862745,6.96078431372549,6.96078431372549,2600490,0.0,1.0
1998-11-19,37.88,38.5,36.5,36.5,631400,7.42745098039216,7.54901960784314,7.15686274509804,7.15686274509804,3220140,0.0,1.0
1998-11-20,38.13,38.5,37.75,37.75,1250000,7.4764705882353,7.54901960784314,7.40196078431373,7.40196078431373,6375000,0.0,1.0
1998-11-23,37.0,38.38,36.88,38.0,419200,7.25490196078431,7.52549019607843,7.23137254901961,7.45098039215686,2137920,0.0,1.0
1998-11-24,36.63,37.5,36.5,36.75,356100,7.18235294117647,7.35294117647059,7.15686274509804,7.20588235294118,1816110,0.0,1.0
1998-11-25,36.5,37.25,36.5,37.12,103200,7.15686274509804,7.30392156862745,7.15686274509804,7.27843137254902,526320,0.0,1.0
1998-11-27,35.75,37.25,35.75,36.5,28300,7.00980392156863,7.30392156862745,7.00980392156863,7.15686274509804,144330,0.0,1.0
1998-11-30,35.5,36.5,35.5,36.5,167900,6.96078431372549,7.15686274509804,6.96078431372549,7.15686274509804,856290,0.0,1.0
1998-12-01,35.88,36.25,35.5,35.5,374700,7.03529411764706,7.1078431372549,6.96078431372549,6.96078431372549,1910970,0.0,1.0
1998-12-02,36.0,36.13,35.5,35.75,269500,7.05882352941177,7.0843137254902,6.96078431372549,7.00980392156863,1374450,0.0,1.0
1998-12-03,35.94,36.5,35.94,36.25,150700,7.04705882352941,7.15686274509804,7.04705882352941,7.1078431372549,768570,0.0,1.0
1998-12-04,35.75,36.25,35.0,35.75,363100,7.00980392156863,7.1078431372549,6.86274509803922,7.00980392156863,1851810,0.0,1.0
1998-12-07,36.38,36.75,35.5,35.5,209400,7.13333333333333,7.20588235294118,6.96078431372549,6.96078431372549,1067940,0.0,1.0
1998-12-08,35.88,36.63,35.75,36.13,544600,7.03529411764706,7.18235294117647,7.00980392156863,7.0843137254902,2777460,0.0,1.0
1998-12-09,35.94,36.5,35.75,36.5,394200,7.04705882352941,7.15686274509804,7.00980392156863,7.15686274509804,2010420,0.0,1.0
1998-12-10,36.0,36.5,35.88,35.88,268800,7.05882352941177,7.15686274509804,7.03529411764706,7.03529411764706,1370880,0.0,1.0
1998-12-11,36.5,36.5,35.88,36.0,51900,7.15686274509804,7.15686274509804,7.03529411764706,7.05882352941177,264690,0.0,1.0
1998-12-14,36.88,37.5,36.0,36.5,177500,7.23137254901961,7.35294117647059,7.05882352941177,7.15686274509804,905250,0.0,1.0
1998-12-15,38.0,38.0,36.75,37.25,328500,7.45098039215686,7.45098039215686,7.20588235294118,7.30392156862745,1675350,0.0,1.0
1998-12-16,38.0,38.75,37.88,38.0,302100,7.45098039215686,7.59803921568628,7.42745098039216,7.45098039215686,1540710,0.0,1.0
1998-12-17,38.5,38.75,37.94,37.94,208000,7.54901960784314,7.59803921568628,7.43921568627451,7.43921568627451,1060800,0.0,1.0
1998-12-18,38.75,39.0,38.0,38.06,460400,7.59803921568628,7.64705882352941,7.45098039215686,7.46274509803922,2348040,0.0,1.0
1998-12-21,39.88,39.88,38.63,39.0,189100,7.81960784313726,7.81960784313726,7.57450980392157,7.64705882352941,964409.999999999,0.0,1.0
1998-12-22,39.13,40.0,39.13,39.25,144800,7.67254901960784,7.84313725490196,7.67254901960784,7.69607843137255,738480,0.0,1.0
1998-12-23,39.63,40.0,39.13,39.13,260000,7.77058823529412,7.84313725490196,7.67254901960784,7.67254901960784,1326000,0.0,1.0
1998-12-24,40.13,40.38,39.5,40.0,95100,7.86862745098039,7.91764705882353,7.74509803921569,7.84313725490196,485010,0.0,1.0
1998-12-28,40.63,41.0,39.75,39.75,392000,7.96666666666667,8.03921568627451,7.79411764705882,7.79411764705882,1999200,0.0,1.0
1998-12-29,44.88,45.25,40.75,40.94,553800,8.8,8.87254901960784,7.99019607843137,8.02745098039216,2824380,0.0,1.0
1998-12-30,44.88,45.5,44.0,45.13,389400,8.8,8.92156862745098,8.62745098039216,8.84901960784314,1985940,0.0,1.0
1998-12-31,44.75,45.0,44.0,45.0,444000,8.77450980392157,8.82352941176471,8.62745098039216,8.82352941176471,2264400,0.0,1.0
1999-01-04,44.88,45.75,44.13,44.13,279600,8.8,8.97058823529412,8.65294117647059,8.65294117647059,1425960,0.0,1.0
1999-01-05,43.25,44.88,43.25,44.25,909900,8.48039215686275,8.8,8.48039215686275,8.6764705882353,4640490,0.0,1.0
1999-01-06,45.69,45.81,43.0,43.25,537200,8.95882352941176,8.98235294117647,8.43137254901961,8.48039215686275,2739720,0.0,1.0
1999-01-07,45.75,45.88,44.75,45.25,141500,8.97058823529412,8.99607843137255,8.77450980392157,8.87254901960784,721650,0.0,1.0
1999-01-08,46.5,46.5,44.81,44.88,150000,9.11764705882353,9.11764705882353,8.78627450980392,8.8,765000,0.0,1.0
1999-01-11,46.31,46.88,46.0,46.0,278900,9.08039215686275,9.1921568627451,9.01960784313725,9.01960784313725,1422390,0.0,1.0
1999-01-12,43.0,45.94,41.56,45.94,938500,8.43137254901961,9.0078431372549,8.14901960784314,9.0078431372549,4786350,0.0,1.0
1999-01-13,44.0,44.0,41.38,41.5,277500,8.62745098039216,8.62745098039216,8.11372549019608,8.13725490196079,1415250,0.0,1.0
1999-01-14,40.63,44.0,40.25,44.0,475500,7.96666666666667,8.62745098039216,7.8921568627451,8.62745098039216,2425050,0.0,1.0
1999-01-15,42.13,42.25,40.25,40.63,743800,8.26078431372549,8.2843137254902,7.8921568627451,7.96666666666667,3793380,0.0,1.0
1999-01-19,41.75,42.75,41.5,42.25,192000,8.18627450980392,8.38235294117647,8.13725490196079,8.2843137254902,979200,0.0,1.0
1999-01-20,42.0,42.13,41.5,41.5,481700,8.23529411764706,8.26078431372549,8.13725490196079,8.13725490196079,2456670,0.0,1.0
1999-01-21,42.06,42.13,41.81,42.0,236700,8.24705882352941,8.26078431372549,8.19803921568628,8.23529411764706,1207170,0.0,1.0
1999-01-22,41.25,41.88,40.0,41.63,245300,8.08823529411765,8.21176470588235,7.84313725490196,8.16274509803922,1251030,0.0,1.0
1999-01-25,41.25,41.25,40.13,40.5,271800,8.08823529411765,8.08823529411765,7.86862745098039,7.94117647058824,1386180,0.0,1.0
1999-01-26,43.0,43.5,41.06,41.5,345000,8.43137254901961,8.52941176470588,8.05098039215686,8.13725490196079,1759500,0.0,1.0
1999-01-27,41.38,43.13,41.38,43.06,138000,8.11372549019608,8.45686274509804,8.11372549019608,8.44313725490196,703800,0.0,1.0
1999-01-28,41.56,42.75,41.25,42.75,151900,8.14901960784314,8.38235294117647,8.08823529411765,8.38235294117647,774690,0.0,1.0
1999-01-29,42.06,42.75,41.38,41.38,220900,8.24705882352941,8.38235294117647,8.11372549019608,8.11372549019608,1126590,0.0,1.0
1999-02-01,41.88,44.25,41.63,44.25,142800,8.21176470588235,8.6764705882353,8.16274509803922,8.6764705882353,728280,0.0,1.0
1999-02-02,42.13,42.5,41.13,41.63,265400,8.26078431372549,8.33333333333333,8.06470588235294,8.16274509803922,1353540,0.0,1.0
1999-02-03,42.0,42.0,41.13,41.75,189200,8.23529411764706,8.23529411764706,8.06470588235294,8.18627450980392,964920,0.0,1.0
1999-02-04,41.38,42.0,41.25,42.0,221700,8.11372549019608,8.23529411764706,8.08823529411765,8.23529411764706,1130670,0.0,1.0
1999-02-05,35.88,38.31,34.5,37.5,2046400,7.03529411764706,7.51176470588235,6.76470588235294,7.35294117647059,10436640,0.0,1.0
1999-02-08,35.38,36.75,35.13,35.69,1035000,6.93725490196079,7.20588235294118,6.88823529411765,6.99803921568627,5278500,0.0,1.0
1999-02-09,36.0,36.5,35.38,36.0,355900,7.05882352941177,7.15686274509804,6.93725490196079,7.05882352941177,1815090,0.0,1.0
1999-02-10,34.38,36.13,33.88,35.63,400000,6.74117647058824,7.0843137254902,6.64313725490196,6.98627450980392,2040000,0.0,1.0
1999-02-11,33.5,34.38,32.88,34.38,610900,6.56862745098039,6.74117647058824,6.44705882352941,6.74117647058824,3115590,0.0,1.0
1999-02-12,33.63,34.19,32.88,32.88,967300,6.59411764705882,6.70392156862745,6.44705882352941,6.44705882352941,4933230,0.0,1.0
1999-02-16,33.31,34.0,33.25,33.88,727300,6.53137254901961,6.66666666666667,6.51960784313726,6.64313725490196,3709230,0.0,1.0
1999-02-17,32.38,33.13,32.38,33.0,1150200,6.34901960784314,6.49607843137255,6.34901960784314,6.47058823529412,5866020,0.0,1.0
1999-02-18,30.31,32.5,30.25,32.5,1318100,5.94313725490196,6.37254901960784,5.93137254901961,6.37254901960784,6722310,0.0,1.0
1999-02-19,24.88,31.0,24.0,30.31,2193900,4.87843137254902,6.07843137254902,4.70588235294118,5.94313725490196,11188890,0.0,1.0
1999-02-22,28.88,29.13,26.63,27.5,1450800,5.66274509803922,5.71176470588235,5.22156862745098,5.3921568627451,7399079.99999999,0.0,1.0
1999-02-23,27.75,29.75,27.0,28.75,816400,5.44117647058824,5.83333333333333,5.29411764705882,5.63725490196078,4163640,0.0,1.0
1999-02-24,27.5,28.13,27.25,27.75,337200,5.3921568627451,5.5156862745098,5.34313725490196,5.44117647058824,1719720,0.0,1.0
1999-02-25,26.13,28.13,25.5,28.13,564400,5.12352941176471,5.5156862745098,5.0,5.5156862745098,2878440,0.0,1.0
1999-02-26,25.63,26.88,25.44,26.5,292900,5.02549019607843,5.27058823529412,4.98823529411765,5.19607843137255,1493790,0.0,1.0
1999-03-01,26.25,26.25,25.81,26.25,583900,5.14705882352941,5.14705882352941,5.06078431372549,5.14705882352941,2977890,0.0,1.0
1999-03-02,28.0,28.38,26.5,26.5,1301300,5.49019607843137,5.56470588235294,5.19607843137255,5.19607843137255,6636630,0.0,1.0
1999-03-03,29.0,30.31,28.25,28.5,1135100,5.68627450980392,5.94313725490196,5.53921568627451,5.58823529411765,5789010,0.0,1.0
1999-03-04,28.13,29.25,28.0,29.25,572600,5.5156862745098,5.73529411764706,5.49019607843137,5.73529411764706,2920260,0.0,1.0
1999-03-05,27.0,28.38,26.75,27.88,332000,5.29411764705882,5.56470588235294,5.24509803921569,5.46666666666667,1693200,0.0,1.0
1999-03-08,28.38,28.63,26.75,26.75,503200,5.56470588235294,5.61372549019608,5.24509803921569,5.24509803921569,2566320,0.0,1.0
1999-03-09,28.44,28.63,28.13,28.63,418200,5.57647058823529,5.61372549019608,5.5156862745098,5.61372549019608,2132820,0.0,1.0
1999-03-10,26.75,28.75,26.63,28.31,899900,5.24509803921569,5.63725490196078,5.22156862745098,5.55098039215686,4589490,0.0,1.0
1999-03-11,26.38,27.25,26.25,27.0,157100,5.17254901960784,5.34313725490196,5.14705882352941,5.29411764705882,801210,0.0,1.0
1999-03-12,25.81,26.63,25.5,26.25,491600,5.06078431372549,5.22156862745098,5.0,5.14705882352941,2507160,0.0,1.0
1999-03-15,25.94,26.13,25.38,26.13,630300,5.08627450980392,5.12352941176471,4.97647058823529,5.12352941176471,3214530,0.0,1.0
1999-03-16,26.25,26.25,25.88,26.13,361200,5.14705882352941,5.14705882352941,5.07450980392157,5.12352941176471,1842120,0.0,1.0
1999-03-17,26.25,26.63,25.88,26.19,427900,5.14705882352941,5.22156862745098,5.07450980392157,5.13529411764706,2182290,0.0,1.0
1999-03-18,26.81,27.0,26.13,26.38,343000,5.25686274509804,5.29411764705882,5.12352941176471,5.17254901960784,1749300,0.0,1.0
1999-03-19,27.0,27.13,26.63,26.63,518900,5.29411764705882,5.31960784313725,5.22156862745098,5.22156862745098,2646390,0.0,1.0
1999-03-22,27.25,27.5,26.88,26.88,490600,5.34313725490196,5.3921568627451,5.27058823529412,5.27058823529412,2502060,0.0,1.0
1999-03-23,26.81,27.5,26.81,27.38,197000,5.25686274509804,5.3921568627451,5.25686274509804,5.36862745098039,1004700,0.0,1.0
1999-03-24,26.38,27.0,25.75,27.0,193400,5.17254901960784,5.29411764705882,5.04901960784314,5.29411764705882,986340.000000001,0.0,1.0
1999-03-25,25.5,26.5,25.16,25.88,457700,5.0,5.19607843137255,4.93333333333333,5.07450980392157,2334270,0.0,1.0
1999-03-26,25.06,25.88,24.88,25.56,808100,4.91372549019608,5.07450980392157,4.87843137254902,5.01176470588235,4121310,0.0,1.0
1999-03-29,25.5,25.81,25.0,25.0,383300,5.0,5.06078431372549,4.90196078431373,4.90196078431373,1954830,0.0,1.0
1999-03-30,25.19,25.5,24.88,25.5,335600,4.93921568627451,5.0,4.87843137254902,5.0,1711560,0.0,1.0
1999-03-31,25.25,25.63,24.63,25.38,1021100,4.95098039215686,5.02549019607843,4.82941176470588,4.97647058823529,5207610,0.0,1.0
1999-04-01,24.31,25.63,24.25,25.0,273800,4.76666666666667,5.02549019607843,4.75490196078431,4.90196078431373,1396380,0.0,1.0
1999-04-05,24.63,25.0,24.5,24.75,228800,4.82941176470588,4.90196078431373,4.80392156862745,4.85294117647059,1166880,0.0,1.0
1999-04-06,21.5,24.81,21.5,24.81,1040700,4.2156862745098,4.86470588235294,4.2156862745098,4.86470588235294,5307570.00000001,0.0,1.0
1999-04-07,20.13,22.5,19.56,22.13,1534900,3.94705882352941,4.41176470588235,3.83529411764706,4.33921568627451,7827990,0.0,1.0
1999-04-08,20.81,21.25,20.25,20.5,711600,4.08039215686274,4.16666666666667,3.97058823529412,4.01960784313725,3629160,0.0,1.0
1999-04-09,21.44,21.63,20.75,21.0,638800,4.20392156862745,4.24117647058824,4.06862745098039,4.11764705882353,3257880,0.0,1.0
1999-04-12,21.0,22.0,20.75,21.88,812300,4.11764705882353,4.31372549019608,4.06862745098039,4.29019607843137,4142730,0.0,1.0
1999-04-13,20.44,21.63,20.31,21.63,571600,4.0078431372549,4.24117647058824,3.98235294117647,4.24117647058824,2915160,0.0,1.0
1999-04-14,21.13,21.5,20.34,20.63,646300,4.14313725490196,4.2156862745098,3.98823529411765,4.04509803921569,3296130,0.0,1.0
1999-04-15,24.75,25.75,21.0,21.5,529000,4.85294117647059,5.04901960784314,4.11764705882353,4.2156862745098,2697900,0.0,1.0
1999-04-16,24.31,25.25,23.38,24.5,260600,4.76666666666667,4.95098039215686,4.5843137254902,4.80392156862745,1329060,0.0,1.0
1999-04-19,24.28,24.94,24.25,24.25,201400,4.76078431372549,4.89019607843137,4.75490196078431,4.75490196078431,1027140,0.0,1.0
1999-04-20,24.5,25.0,24.13,24.13,109300,4.80392156862745,4.90196078431373,4.73137254901961,4.73137254901961,557430,0.0,1.0
1999-04-21,24.81,25.0,24.25,25.0,55400,4.86470588235294,4.90196078431373,4.75490196078431,4.90196078431373,282540,0.0,1.0
1999-04-22,22.63,25.0,21.75,25.0,411400,4.43725490196078,4.90196078431373,4.26470588235294,4.90196078431373,2098140,0.0,1.0
1999-04-23,22.75,23.0,21.5,22.75,201900,4.46078431372549,4.50980392156863,4.2156862745098,4.46078431372549,1029690,0.0,1.0
1999-04-26,23.88,24.0,22.75,23.13,372300,4.68235294117647,4.70588235294118,4.46078431372549,4.53529411764706,1898730,0.0,1.0
1999-04-27,26.13,26.88,23.5,23.5,264400,5.12352941176471,5.27058823529412,4.6078431372549,4.6078431372549,1348440,0.0,1.0
1999-04-28,26.06,27.0,25.25,26.75,212400,5.10980392156863,5.29411764705882,4.95098039215686,5.24509803921569,1083240,0.0,1.0
1999-04-29,25.88,27.38,25.63,26.38,176800,5.07450980392157,5.36862745098039,5.02549019607843,5.17254901960784,901680,0.0,1.0
1999-04-30,26.19,26.63,25.75,26.31,381600,5.13529411764706,5.22156862745098,5.04901960784314,5.15882352941177,1946160,0.0,1.0
1999-05-03,25.25,26.25,24.94,26.25,192200,4.95098039215686,5.14705882352941,4.89019607843137,5.14705882352941,980220,0.0,1.0
1999-05-04,28.81,29.38,26.19,26.94,1054500,5.64901960784314,5.76078431372549,5.13529411764706,5.28235294117647,5377950,0.0,1.0
1999-05-05,27.56,28.81,27.13,28.75,1167100,5.40392156862745,5.64901960784314,5.31960784313725,5.63725490196078,5952210,0.0,1.0
1999-05-06,26.25,27.75,26.0,27.75,436300,5.14705882352941,5.44117647058824,5.09803921568628,5.44117647058824,2225130,0.0,1.0
1999-05-07,26.63,27.0,26.13,26.5,206200,5.22156862745098,5.29411764705882,5.12352941176471,5.19607843137255,1051620,0.0,1.0
1999-05-10,26.0,27.0,25.75,26.25,170800,5.09803921568628,5.29411764705882,5.04901960784314,5.14705882352941,871079.999999999,0.0,1.0
1999-05-11,26.88,27.0,25.75,26.0,979200,5.27058823529412,5.29411764705882,5.04901960784314,5.09803921568628,4993920,0.0,1.0
1999-05-12,30.25,30.25,26.63,27.0,676300,5.93137254901961,5.93137254901961,5.22156862745098,5.29411764705882,3449130,0.0,1.0
1999-05-13,32.25,32.75,30.25,30.25,1180500,6.32352941176471,6.42156862745098,5.93137254901961,5.93137254901961,6020550,0.0,1.0
1999-05-14,31.19,32.25,30.88,32.0,918900,6.1156862745098,6.32352941176471,6.05490196078431,6.27450980392157,4686390,0.0,1.0
1999-05-17,31.31,31.5,30.38,31.19,696900,6.13921568627451,6.17647058823529,5.95686274509804,6.1156862745098,3554190,0.0,1.0
1999-05-18,31.5,31.88,31.0,31.5,378900,6.17647058823529,6.25098039215686,6.07843137254902,6.17647058823529,1932390,0.0,1.0
1999-05-19,32.25,32.25,31.0,31.25,200100,6.32352941176471,6.32352941176471,6.07843137254902,6.12745098039216,1020510,0.0,1.0
1999-05-20,33.25,33.75,31.69,32.38,478000,6.51960784313726,6.61764705882353,6.21372549019608,6.34901960784314,2437800,0.0,1.0
1999-05-21,31.44,34.0,31.31,33.75,470500,6.16470588235294,6.66666666666667,6.13921568627451,6.61764705882353,2399550,0.0,1.0
1999-05-24,31.69,32.0,31.44,31.44,672600,6.21372549019608,6.27450980392157,6.16470588235294,6.16470588235294,3430260,0.0,1.0
1999-05-25,30.75,31.75,30.0,31.75,313300,6.02941176470588,6.22549019607843,5.88235294117647,6.22549019607843,1597830,0.0,1.0
1999-05-26,30.31,31.0,30.25,31.0,52200,5.94313725490196,6.07843137254902,5.93137254901961,6.07843137254902,266220,0.0,1.0
1999-05-27,29.63,30.56,29.63,30.56,271700,5.80980392156863,5.9921568627451,5.80980392156863,5.9921568627451,1385670,0.0,1.0
1999-05-28,30.19,30.38,29.5,29.5,192900,5.91960784313726,5.95686274509804,5.7843137254902,5.7843137254902,983789.999999999,0.0,1.0
1999-06-01,30.0,30.44,29.75,30.0,122300,5.88235294117647,5.96862745098039,5.83333333333333,5.88235294117647,623730,0.0,1.0
1999-06-02,29.94,30.38,29.81,30.13,444000,5.87058823529412,5.95686274509804,5.84509803921569,5.9078431372549,2264400,0.0,1.0
1999-06-03,29.75,30.13,29.5,30.0,170200,5.83333333333333,5.9078431372549,5.7843137254902,5.88235294117647,868020,0.0,1.0
1999-06-04,29.25,30.25,27.75,29.5,616300,5.73529411764706,5.93137254901961,5.44117647058824,5.7843137254902,3143130,0.0,1.0
1999-06-07,30.25,30.25,29.0,29.0,141000,5.93137254901961,5.93137254901961,5.68627450980392,5.68627450980392,719100,0.0,1.0
1999-06-08,29.75,30.25,29.5,30.25,142000,5.83333333333333,5.93137254901961,5.7843137254902,5.93137254901961,724200,0.0,1.0
1999-06-09,30.0,31.13,29.63,29.94,201000,5.88235294117647,6.10392156862745,5.80980392156863,5.87058823529412,1025100,0.0,1.0
1999-06-10,29.88,30.13,29.25,29.63,143900,5.85882352941177,5.9078431372549,5.73529411764706,5.80980392156863,733889.999999999,0.0,1.0
1999-06-11,29.88,30.38,29.88,29.97,27500,5.85882352941177,5.95686274509804,5.85882352941177,5.87647058823529,140250,0.0,1.0
1999-06-14,29.94,30.38,29.88,30.19,132200,5.87058823529412,5.95686274509804,5.85882352941177,5.91960784313726,674220,0.0,1.0
1999-06-15,29.94,30.44,29.94,30.25,82800,5.87058823529412,5.96862745098039,5.87058823529412,5.93137254901961,422280,0.0,1.0
1999-06-16,30.25,30.75,30.0,30.25,129700,5.93137254901961,6.02941176470588,5.88235294117647,5.93137254901961,661470,0.0,1.0
1999-06-17,29.94,30.5,29.94,30.38,67400,5.87058823529412,5.98039215686275,5.87058823529412,5.95686274509804,343740,0.0,1.0
1999-06-18,31.75,31.75,30.25,30.28,108100,6.22549019607843,6.22549019607843,5.93137254901961,5.93725490196078,551310,0.0,1.0
1999-06-21,32.5,32.5,31.5,31.5,255300,6.37254901960784,6.37254901960784,6.17647058823529,6.17647058823529,1302030,0.0,1.0
1999-06-22,32.88,35.0,32.38,32.5,299700,6.44705882352941,6.86274509803922,6.34901960784314,6.37254901960784,1528470,0.0,1.0
1999-06-23,31.94,33.13,31.88,33.13,51800,6.26274509803922,6.49607843137255,6.25098039215686,6.49607843137255,264180,0.0,1.0
1999-06-24,31.13,32.88,31.0,32.5,180900,6.10392156862745,6.44705882352941,6.07843137254902,6.37254901960784,922590,0.0,1.0
1999-06-25,30.5,31.0,30.13,31.0,127000,5.98039215686275,6.07843137254902,5.9078431372549,6.07843137254902,647700,0.0,1.0
1999-06-28,31.38,31.44,30.13,30.63,221500,6.15294117647059,6.16470588235294,5.9078431372549,6.00588235294118,1129650,0.0,1.0
1999-06-29,31.5,32.0,31.25,31.63,141700,6.17647058823529,6.27450980392157,6.12745098039216,6.20196078431373,722670,0.0,1.0
1999-06-30,31.69,32.13,31.25,32.0,411700,6.21372549019608,6.3,6.12745098039216,6.27450980392157,2099670,0.0,1.0
1999-07-01,31.63,32.0,31.25,32.0,268600,6.20196078431373,6.27450980392157,6.12745098039216,6.27450980392157,1369860,0.0,1.0
1999-07-02,31.63,32.0,31.25,31.63,207500,6.20196078431373,6.27450980392157,6.12745098039216,6.20196078431373,1058250,0.0,1.0
1999-07-06,30.69,31.63,30.5,31.63,581500,6.01764705882353,6.20196078431373,5.98039215686275,6.20196078431373,2965650,0.0,1.0
1999-07-07,30.13,30.88,30.0,30.88,155400,5.9078431372549,6.05490196078431,5.88235294117647,6.05490196078431,792540,0.0,1.0
1999-07-08,30.31,30.75,30.0,30.25,173400,5.94313725490196,6.02941176470588,5.88235294117647,5.93137254901961,884340,0.0,1.0
1999-07-09,29.44,30.38,29.25,30.38,92400,5.77254901960784,5.95686274509804,5.73529411764706,5.95686274509804,471240,0.0,1.0
1999-07-12,30.0,30.31,29.44,29.63,186300,5.88235294117647,5.94313725490196,5.77254901960784,5.80980392156863,950130,0.0,1.0
1999-07-13,30.0,30.25,29.25,29.88,232000,5.88235294117647,5.93137254901961,5.73529411764706,5.85882352941177,1183200,0.0,1.0
1999-07-14,29.25,29.88,28.88,29.75,362600,5.73529411764706,5.85882352941177,5.66274509803922,5.83333333333333,1849260,0.0,1.0
1999-07-15,28.63,29.31,28.0,29.25,343200,5.61372549019608,5.74705882352941,5.49019607843137,5.73529411764706,1750320,0.0,1.0
1999-07-16,28.0,29.31,28.0,28.88,612400,5.49019607843137,5.74705882352941,5.49019607843137,5.66274509803922,3123240,0.0,1.0
1999-07-19,26.69,28.19,26.13,28.09,1019600,5.23333333333333,5.52745098039216,5.12352941176471,5.5078431372549,5199960,0.0,1.0
1999-07-20,25.16,26.75,24.38,26.75,1186100,4.93333333333333,5.24509803921569,4.78039215686274,5.24509803921569,6049110,0.0,1.0
1999-07-21,25.5,25.88,25.31,25.38,1053000,5.0,5.07450980392157,4.96274509803922,4.97647058823529,5370300,0.0,1.0
1999-07-22,26.31,29.13,25.06,25.44,716300,5.15882352941177,5.71176470588235,4.91372549019608,4.98823529411765,3653130,0.0,1.0
1999-07-23,25.38,27.13,25.38,26.38,804600,4.97647058823529,5.31960784313725,4.97647058823529,5.17254901960784,4103460,0.0,1.0
1999-07-26,24.56,25.63,24.5,25.56,693000,4.8156862745098,5.02549019607843,4.80392156862745,5.01176470588235,3534300,0.0,1.0
1999-07-27,22.81,25.0,22.75,25.0,1988300,4.47254901960784,4.90196078431373,4.46078431372549,4.90196078431373,10140330,0.0,1.0
1999-07-28,22.38,23.13,20.38,23.13,1880100,4.38823529411765,4.53529411764706,3.99607843137255,4.53529411764706,9588509.99999999,0.0,1.0
1999-07-29,23.0,23.25,21.5,22.0,1343600,4.50980392156863,4.55882352941177,4.2156862745098,4.31372549019608,6852360,0.0,1.0
1999-07-30,22.0,23.13,21.88,23.13,798600,4.31372549019608,4.53529411764706,4.29019607843137,4.53529411764706,4072860,0.0,1.0
1999-08-02,20.88,22.38,20.75,22.19,812800,4.09411764705882,4.38823529411765,4.06862745098039,4.35098039215686,4145280,0.0,1.0
1999-08-03,15.5,17.13,14.88,17.13,9399100,3.03921568627451,3.35882352941176,2.91764705882353,3.35882352941176,47935410,0.0,1.0
1999-08-04,15.25,15.75,15.06,15.75,1837900,2.99019607843137,3.08823529411765,2.95294117647059,3.08823529411765,9373290.00000001,0.0,1.0
1999-08-05,15.75,15.75,15.38,15.63,1110800,3.08823529411765,3.08823529411765,3.0156862745098,3.06470588235294,5665079.99999999,0.0,1.0
1999-08-06,15.44,15.94,15.25,15.88,983800,3.02745098039216,3.12549019607843,2.99019607843137,3.11372549019608,5017380,0.0,1.0
1999-08-09,15.94,16.0,15.44,15.69,621900,3.12549019607843,3.13725490196078,3.02745098039216,3.07647058823529,3171690,0.0,1.0
1999-08-10,15.63,16.25,15.44,16.25,596200,3.06470588235294,3.18627450980392,3.02745098039216,3.18627450980392,3040620,0.0,1.0
1999-08-11,15.19,16.0,15.0,15.75,479500,2.97843137254902,3.13725490196078,2.94117647058824,3.08823529411765,2445450,0.0,1.0
1999-08-12,14.38,15.38,14.38,15.34,996400,2.81960784313726,3.0156862745098,2.81960784313726,3.0078431372549,5081639.99999999,0.0,1.0
1999-08-13,13.69,14.88,13.25,14.88,1049900,2.6843137254902,2.91764705882353,2.59803921568627,2.91764705882353,5354489.99999999,0.0,1.0
1999-08-16,13.69,14.06,13.63,14.06,990900,2.6843137254902,2.75686274509804,2.67254901960784,2.75686274509804,5053589.99999999,0.0,1.0
1999-08-17,14.06,14.13,13.69,13.81,1251900,2.75686274509804,2.77058823529412,2.6843137254902,2.7078431372549,6384690,0.0,1.0
1999-08-18,14.0,14.25,13.75,14.13,953400,2.74509803921569,2.79411764705882,2.69607843137255,2.77058823529412,4862339.99999999,0.0,1.0
1999-08-19,14.25,14.88,14.0,14.09,1095800,2.79411764705882,2.91764705882353,2.74509803921569,2.76274509803922,5588580.00000001,0.0,1.0
1999-08-20,15.13,16.38,14.44,14.5,1019700,2.96666666666667,3.21176470588235,2.83137254901961,2.84313725490196,5200469.99999999,0.0,1.0
1999-08-23,15.63,16.38,15.56,16.06,2074400,3.06470588235294,3.21176470588235,3.05098039215686,3.14901960784314,10579440,0.0,1.0
1999-08-24,18.19,18.25,16.0,16.19,1778200,3.56666666666667,3.57843137254902,3.13725490196078,3.17450980392157,9068819.99999999,0.0,1.0
1999-08-25,18.06,19.38,17.88,19.25,1530500,3.54117647058824,3.8,3.50588235294118,3.77450980392157,7805549.99999999,0.0,1.0
1999-08-26,17.75,18.19,17.44,18.19,441800,3.48039215686275,3.56666666666667,3.41960784313726,3.56666666666667,2253180,0.0,1.0
1999-08-27,17.63,18.25,17.38,18.16,324600,3.45686274509804,3.57843137254902,3.4078431372549,3.56078431372549,1655460,0.0,1.0
1999-08-30,17.38,18.13,17.0,18.13,286900,3.4078431372549,3.55490196078431,3.33333333333333,3.55490196078431,1463190,0.0,1.0
1999-08-31,17.06,17.5,16.5,17.38,252000,3.34509803921569,3.43137254901961,3.23529411764706,3.4078431372549,1285200,0.0,1.0
1999-09-01,17.5,17.63,17.13,17.25,303500,3.43137254901961,3.45686274509804,3.35882352941176,3.38235294117647,1547850,0.0,1.0
1999-09-02,17.5,17.63,17.0,17.31,252400,3.43137254901961,3.45686274509804,3.33333333333333,3.39411764705882,1287240,0.0,1.0
1999-09-03,17.94,18.25,17.75,17.75,701800,3.51764705882353,3.57843137254902,3.48039215686275,3.48039215686275,3579180,0.0,1.0
1999-09-07,17.31,17.88,16.94,17.88,490100,3.39411764705882,3.50588235294118,3.32156862745098,3.50588235294118,2499510,0.0,1.0
1999-09-08,17.0,17.31,16.56,17.31,152800,3.33333333333333,3.39411764705882,3.24705882352941,3.39411764705882,779280.000000001,0.0,1.0
1999-09-09,16.81,17.25,16.63,17.13,221300,3.29607843137255,3.38235294117647,3.26078431372549,3.35882352941176,1128630,0.0,1.0
1999-09-10,16.25,17.13,16.25,17.13,308500,3.18627450980392,3.35882352941176,3.18627450980392,3.35882352941176,1573350,0.0,1.0
1999-09-13,16.44,16.56,16.13,16.5,541100,3.22352941176471,3.24705882352941,3.16274509803922,3.23529411764706,2759610,0.0,1.0
1999-09-14,15.75,16.5,15.69,16.5,368000,3.08823529411765,3.23529411764706,3.07647058823529,3.23529411764706,1876800,0.0,1.0
1999-09-15,15.88,16.13,15.69,16.0,169000,3.11372549019608,3.16274509803922,3.07647058823529,3.13725490196078,861900,0.0,1.0
1999-09-16,15.38,15.75,15.38,15.69,375900,3.0156862745098,3.08823529411765,3.0156862745098,3.07647058823529,1917090,0.0,1.0
1999-09-17,15.81,15.88,15.31,15.56,533000,3.1,3.11372549019608,3.00196078431373,3.05098039215686,2718300,0.0,1.0
1999-09-20,15.69,16.0,15.63,15.88,517900,3.07647058823529,3.13725490196078,3.06470588235294,3.11372549019608,2641290,0.0,1.0
1999-09-21,15.69,16.0,15.56,16.0,151900,3.07647058823529,3.13725490196078,3.05098039215686,3.13725490196078,774690.000000001,0.0,1.0
1999-09-22,15.5,15.88,15.0,15.88,218400,3.03921568627451,3.11372549019608,2.94117647058824,3.11372549019608,1113840,0.0,1.0
1999-09-23,14.69,15.75,14.63,15.75,513100,2.88039215686275,3.08823529411765,2.86862745098039,3.08823529411765,2616810,0.0,1.0
1999-09-24,14.5,14.88,14.13,14.88,379100,2.84313725490196,2.91764705882353,2.77058823529412,2.91764705882353,1933410,0.0,1.0
1999-09-27,14.75,14.88,14.56,14.63,228200,2.8921568627451,2.91764705882353,2.85490196078431,2.86862745098039,1163820,0.0,1.0
1999-09-28,14.44,15.0,14.31,14.63,479700,2.83137254901961,2.94117647058824,2.80588235294118,2.86862745098039,2446470,0.0,1.0
1999-09-29,14.06,14.56,14.0,14.56,410400,2.75686274509804,2.85490196078431,2.74509803921569,2.85490196078431,2093040,0.0,1.0
1999-09-30,14.25,14.44,14.13,14.25,343500,2.79411764705882,2.83137254901961,2.77058823529412,2.79411764705882,1751850,0.0,1.0
1999-10-01,14.13,14.38,14.0,14.38,329700,2.77058823529412,2.81960784313726,2.74509803921569,2.81960784313726,1681470,0.0,1.0
1999-10-04,14.03,14.38,13.88,14.25,267500,2.75098039215686,2.81960784313726,2.72156862745098,2.79411764705882,1364250,0.0,1.0
1999-10-05,14.0,14.31,13.88,14.25,166500,2.74509803921569,2.80588235294118,2.72156862745098,2.79411764705882,849149.999999999,0.0,1.0
1999-10-06,14.5,14.5,13.94,14.19,352100,2.84313725490196,2.84313725490196,2.73333333333333,2.78235294117647,1795710,0.0,1.0
1999-10-07,15.03,15.38,14.38,14.44,587300,2.94705882352941,3.0156862745098,2.81960784313726,2.83137254901961,2995230,0.0,1.0
1999-10-08,15.0,15.13,14.94,15.13,191300,2.94117647058824,2.96666666666667,2.92941176470588,2.96666666666667,975629.999999998,0.0,1.0
1999-10-11,14.75,15.13,14.63,15.06,744300,2.8921568627451,2.96666666666667,2.86862745098039,2.95294117647059,3795930,0.0,1.0
1999-10-12,14.38,14.88,14.38,14.75,152000,2.81960784313726,2.91764705882353,2.81960784313726,2.8921568627451,775199.999999999,0.0,1.0
1999-10-13,14.19,14.44,14.0,14.25,221400,2.78235294117647,2.83137254901961,2.74509803921569,2.79411764705882,1129140,0.0,1.0
1999-10-14,13.94,14.38,13.75,14.38,239000,2.73333333333333,2.81960784313726,2.69607843137255,2.81960784313726,1218900,0.0,1.0
1999-10-15,14.0,14.06,13.5,14.0,209500,2.74509803921569,2.75686274509804,2.64705882352941,2.74509803921569,1068450,0.0,1.0
1999-10-18,14.06,14.31,13.75,14.31,206200,2.75686274509804,2.80588235294118,2.69607843137255,2.80588235294118,1051620,0.0,1.0
1999-10-19,14.19,14.31,14.03,14.13,182100,2.78235294117647,2.80588235294118,2.75098039215686,2.77058823529412,928710,0.0,1.0
1999-10-20,14.56,14.56,14.06,14.38,377500,2.85490196078431,2.85490196078431,2.75686274509804,2.81960784313726,1925250,0.0,1.0
1999-10-21,13.75,14.56,13.5,14.56,454500,2.69607843137255,2.85490196078431,2.64705882352941,2.85490196078431,2317950,0.0,1.0
1999-10-22,10.88,11.5,10.38,11.5,5581600,2.13333333333333,2.25490196078431,2.03529411764706,2.25490196078431,28466160,0.0,1.0
1999-10-25,11.5,11.69,10.94,11.0,1486900,2.25490196078431,2.2921568627451,2.14509803921569,2.15686274509804,7583190.00000001,0.0,1.0
1999-10-26,10.94,11.88,10.94,11.81,1278200,2.14509803921569,2.32941176470588,2.14509803921569,2.3156862745098,6518819.99999999,0.0,1.0
1999-10-27,11.13,11.38,10.94,11.38,355500,2.18235294117647,2.23137254901961,2.14509803921569,2.23137254901961,1813050,0.0,1.0
1999-10-28,11.44,11.63,11.13,11.13,623200,2.24313725490196,2.28039215686275,2.18235294117647,2.18235294117647,3178320,0.0,1.0
1999-10-29,13.0,13.5,11.75,11.88,665500,2.54901960784314,2.64705882352941,2.30392156862745,2.32941176470588,3394050,0.0,1.0
1999-11-01,12.38,13.31,12.38,13.25,794000,2.42745098039216,2.60980392156863,2.42745098039216,2.59803921568627,4049400,0.0,1.0
1999-11-02,12.19,12.63,12.13,12.63,381200,2.39019607843137,2.47647058823529,2.37843137254902,2.47647058823529,1944120,0.0,1.0
1999-11-03,13.38,13.56,12.13,12.19,564000,2.62352941176471,2.65882352941177,2.37843137254902,2.39019607843137,2876400,0.0,1.0
1999-11-04,14.0,14.25,13.5,13.59,722900,2.74509803921569,2.79411764705882,2.64705882352941,2.66470588235294,3686790,0.0,1.0
1999-11-05,14.0,14.5,13.81,14.06,441200,2.74509803921569,2.84313725490196,2.7078431372549,2.75686274509804,2250120,0.0,1.0
1999-11-08,13.0,14.44,13.0,14.06,339600,2.54901960784314,2.83137254901961,2.54901960784314,2.75686274509804,1731960,0.0,1.0
1999-11-09,13.63,13.63,12.88,13.06,428600,2.67254901960784,2.67254901960784,2.52549019607843,2.56078431372549,2185860,0.0,1.0
1999-11-10,13.06,13.63,13.0,13.38,274900,2.56078431372549,2.67254901960784,2.54901960784314,2.62352941176471,1401990,0.0,1.0
1999-11-11,12.69,13.13,12.5,13.0,166400,2.48823529411765,2.57450980392157,2.45098039215686,2.54901960784314,848639.999999999,0.0,1.0
1999-11-12,12.86,13.25,12.69,12.69,165100,2.52156862745098,2.59803921568627,2.48823529411765,2.48823529411765,842010,0.0,1.0
1999-11-15,13.06,13.25,12.63,12.81,277800,2.56078431372549,2.59803921568627,2.47647058823529,2.51176470588235,1416780,0.0,1.0
1999-11-16,14.06,14.06,13.06,13.13,490400,2.75686274509804,2.75686274509804,2.56078431372549,2.57450980392157,2501040,0.0,1.0
1999-11-17,14.56,14.69,13.94,14.0,473400,2.85490196078431,2.88039215686275,2.73333333333333,2.74509803921569,2414340,0.0,1.0
1999-11-18,13.81,15.0,13.5,14.78,265200,2.7078431372549,2.94117647058824,2.64705882352941,2.89803921568627,1352520,0.0,1.0
1999-11-19,14.06,14.25,13.75,14.0,145600,2.75686274509804,2.79411764705882,2.69607843137255,2.74509803921569,742560,0.0,1.0
1999-11-22,13.81,14.25,13.5,14.25,160000,2.7078431372549,2.79411764705882,2.64705882352941,2.79411764705882,816000.000000001,0.0,1.0
1999-11-23,13.19,13.75,12.63,13.63,359000,2.58627450980392,2.69607843137255,2.47647058823529,2.67254901960784,1830900,0.0,1.0
1999-11-24,13.25,13.88,13.0,13.0,92800,2.59803921568627,2.72156862745098,2.54901960784314,2.54901960784314,473280.000000001,0.0,1.0
1999-11-26,13.56,13.94,13.38,13.63,29900,2.65882352941177,2.73333333333333,2.62352941176471,2.67254901960784,152490,0.0,1.0
1999-11-29,13.19,14.0,12.69,14.0,348600,2.58627450980392,2.74509803921569,2.48823529411765,2.74509803921569,1777860,0.0,1.0
1999-11-30,12.81,13.19,12.75,13.0,196800,2.51176470588235,2.58627450980392,2.5,2.54901960784314,1003680,0.0,1.0
1999-12-01,12.81,13.25,12.63,12.81,285900,2.51176470588235,2.59803921568627,2.47647058823529,2.51176470588235,1458090,0.0,1.0
1999-12-02,12.75,13.0,12.56,12.88,170200,2.5,2.54901960784314,2.46274509803922,2.52549019607843,868020,0.0,1.0
1999-12-03,12.69,12.81,12.56,12.63,227300,2.48823529411765,2.51176470588235,2.46274509803922,2.47647058823529,1159230,0.0,1.0
1999-12-06,12.44,12.88,12.38,12.69,250400,2.43921568627451,2.52549019607843,2.42745098039216,2.48823529411765,1277040,0.0,1.0
1999-12-07,12.13,12.56,12.0,12.44,197800,2.37843137254902,2.46274509803922,2.35294117647059,2.43921568627451,1008780,0.0,1.0
1999-12-08,11.88,12.44,11.88,12.13,290700,2.32941176470588,2.43921568627451,2.32941176470588,2.37843137254902,1482570,0.0,1.0
1999-12-09,12.06,12.19,11.63,11.94,385200,2.36470588235294,2.39019607843137,2.28039215686275,2.34117647058824,1964520,0.0,1.0
1999-12-10,11.88,12.13,11.56,12.0,351800,2.32941176470588,2.37843137254902,2.26666666666667,2.35294117647059,1794180,0.0,1.0
1999-12-13,11.88,12.03,11.63,12.0,302000,2.32941176470588,2.35882352941176,2.28039215686275,2.35294117647059,1540200,0.0,1.0
1999-12-14,11.69,11.94,11.63,11.88,280800,2.2921568627451,2.34117647058824,2.28039215686275,2.32941176470588,1432080,0.0,1.0
1999-12-15,11.81,11.94,11.63,11.63,229300,2.3156862745098,2.34117647058824,2.28039215686275,2.28039215686275,1169430,0.0,1.0
1999-12-16,11.63,11.88,11.63,11.78,162700,2.28039215686275,2.32941176470588,2.28039215686275,2.30980392156863,829769.999999998,0.0,1.0
1999-12-17,11.0,11.75,11.0,11.63,401600,2.15686274509804,2.30392156862745,2.15686274509804,2.28039215686275,2048160,0.0,1.0
1999-12-20,11.06,11.41,11.0,11.22,1084300,2.16862745098039,2.23725490196078,2.15686274509804,2.2,5529930.00000001,0.0,1.0
1999-12-21,10.88,11.25,10.81,11.06,388500,2.13333333333333,2.20588235294118,2.11960784313726,2.16862745098039,1981350,0.0,1.0
1999-12-22,11.0,11.06,10.75,10.81,922700,2.15686274509804,2.16862745098039,2.1078431372549,2.11960784313726,4705770,0.0,1.0
1999-12-23,10.81,11.0,10.75,10.94,813600,2.11960784313726,2.15686274509804,2.1078431372549,2.14509803921569,4149359.99999999,0.0,1.0
1999-12-27,12.0,12.25,10.75,10.81,1043400,2.35294117647059,2.40196078431373,2.1078431372549,2.11960784313726,5321340,0.0,1.0
1999-12-28,13.06,13.13,12.0,12.13,574300,2.56078431372549,2.57450980392157,2.35294117647059,2.37843137254902,2928930,0.0,1.0
1999-12-29,13.5,13.63,12.88,13.25,381500,2.64705882352941,2.67254901960784,2.52549019607843,2.59803921568627,1945650,0.0,1.0
1999-12-30,13.0,13.94,12.75,13.72,359100,2.54901960784314,2.73333333333333,2.5,2.69019607843137,1831410,0.0,1.0
1999-12-31,13.31,13.94,12.88,12.94,154800,2.60980392156863,2.73333333333333,2.52549019607843,2.53725490196078,789479.999999999,0.0,1.0
2000-01-03,12.62,13.94,12.38,13.94,423400,2.47450980392157,2.73333333333333,2.42745098039216,2.73333333333333,2159340,0.0,1.0
2000-01-04,12.0,12.56,12.0,12.56,182000,2.35294117647059,2.46274509803922,2.35294117647059,2.46274509803922,928199.999999999,0.0,1.0
2000-01-05,12.81,12.88,12.31,12.56,588000,2.51176470588235,2.52549019607843,2.41372549019608,2.46274509803922,2998800,0.0,1.0
2000-01-06,12.69,13.0,12.5,12.75,212200,2.48823529411765,2.54901960784314,2.45098039215686,2.5,1082220,0.0,1.0
2000-01-07,13.13,13.25,12.5,12.63,800700,2.57450980392157,2.59803921568627,2.45098039215686,2.47647058823529,4083570,0.0,1.0
2000-01-10,13.94,14.25,13.13,13.25,453100,2.73333333333333,2.79411764705882,2.57450980392157,2.59803921568627,2310810,0.0,1.0
2000-01-11,13.63,14.0,13.38,14.0,291800,2.67254901960784,2.74509803921569,2.62352941176471,2.74509803921569,1488180,0.0,1.0
2000-01-12,14.0,14.0,13.38,13.5,762200,2.74509803921569,2.74509803921569,2.62352941176471,2.64705882352941,3887219.99999999,0.0,1.0
2000-01-13,15.94,16.19,14.0,14.06,953900,3.12549019607843,3.17450980392157,2.74509803921569,2.75686274509804,4864890,0.0,1.0
2000-01-14,15.38,16.25,15.13,16.06,237100,3.0156862745098,3.18627450980392,2.96666666666667,3.14901960784314,1209210,0.0,1.0
2000-01-18,15.56,16.0,15.38,15.38,328900,3.05098039215686,3.13725490196078,3.0156862745098,3.0156862745098,1677390,0.0,1.0
2000-01-19,14.38,15.63,14.13,15.63,197100,2.81960784313726,3.06470588235294,2.77058823529412,3.06470588235294,1005210,0.0,1.0
2000-01-20,14.88,15.0,13.38,14.63,215000,2.91764705882353,2.94117647058824,2.62352941176471,2.86862745098039,1096500,0.0,1.0
2000-01-21,14.56,15.0,14.38,14.69,154200,2.85490196078431,2.94117647058824,2.81960784313726,2.88039215686275,786420.000000001,0.0,1.0
2000-01-24,15.0,15.13,14.13,14.88,165400,2.94117647058824,2.96666666666667,2.77058823529412,2.91764705882353,843539.999999999,0.0,1.0
2000-01-25,14.06,15.06,13.5,14.66,207900,2.75686274509804,2.95294117647059,2.64705882352941,2.87450980392157,1060290,0.0,1.0
2000-01-26,13.5,14.19,13.5,13.75,64300,2.64705882352941,2.78235294117647,2.64705882352941,2.69607843137255,327930,0.0,1.0
2000-01-27,13.5,13.63,12.88,13.5,199600,2.64705882352941,2.67254901960784,2.52549019607843,2.64705882352941,1017960,0.0,1.0
2000-01-28,13.13,14.19,13.13,13.5,287300,2.57450980392157,2.78235294117647,2.57450980392157,2.64705882352941,1465230,0.0,1.0
2000-01-31,13.19,13.63,13.13,13.13,103800,2.58627450980392,2.67254901960784,2.57450980392157,2.57450980392157,529380,0.0,1.0
2000-02-01,13.38,13.63,13.25,13.44,172300,2.62352941176471,2.67254901960784,2.59803921568627,2.63529411764706,878729.999999999,0.0,1.0
2000-02-02,13.38,13.5,13.31,13.31,65800,2.62352941176471,2.64705882352941,2.60980392156863,2.60980392156863,335580,0.0,1.0
2000-02-03,13.25,13.44,12.88,13.41,234200,2.59803921568627,2.63529411764706,2.52549019607843,2.62941176470588,1194420,0.0,1.0
2000-02-04,13.31,13.31,13.25,13.31,155400,2.60980392156863,2.60980392156863,2.59803921568627,2.60980392156863,792539.999999999,0.0,1.0
2000-02-07,13.31,13.38,13.0,13.25,134400,2.60980392156863,2.62352941176471,2.54901960784314,2.59803921568627,685439.999999999,0.0,1.0
2000-02-08,13.31,13.44,13.19,13.31,170600,2.60980392156863,2.63529411764706,2.58627450980392,2.60980392156863,870059.999999999,0.0,1.0
2000-02-09,13.0,13.56,13.0,13.25,207600,2.54901960784314,2.65882352941177,2.54901960784314,2.59803921568627,1058760,0.0,1.0
2000-02-10,13.5,13.5,13.0,13.44,138200,2.64705882352941,2.64705882352941,2.54901960784314,2.63529411764706,704820,0.0,1.0
2000-02-11,12.5,13.44,12.5,13.38,656300,2.45098039215686,2.63529411764706,2.45098039215686,2.62352941176471,3347130,0.0,1.0
2000-02-14,13.75,14.0,12.88,13.13,261600,2.69607843137255,2.74509803921569,2.52549019607843,2.57450980392157,1334160,0.0,1.0
2000-02-15,13.63,14.0,13.5,13.75,326400,2.67254901960784,2.74509803921569,2.64705882352941,2.69607843137255,1664640,0.0,1.0
2000-02-16,13.13,13.88,12.63,13.75,313600,2.57450980392157,2.72156862745098,2.47647058823529,2.69607843137255,1599360,0.0,1.0
2000-02-17,13.38,13.63,12.75,12.97,409600,2.62352941176471,2.67254901960784,2.5,2.54313725490196,2088960,0.0,1.0
2000-02-18,13.0,13.44,12.88,13.41,193200,2.54901960784314,2.63529411764706,2.52549019607843,2.62941176470588,985319.999999999,0.0,1.0
2000-02-22,13.5,14.5,13.13,14.13,733900,2.64705882352941,2.84313725490196,2.57450980392157,2.77058823529412,3742890,0.0,1.0
2000-02-23,14.63,14.75,13.5,14.06,684000,2.86862745098039,2.8921568627451,2.64705882352941,2.75686274509804,3488400,0.0,1.0
2000-02-24,14.94,15.13,14.5,14.75,443700,2.92941176470588,2.96666666666667,2.84313725490196,2.8921568627451,2262870,0.0,1.0
2000-02-25,14.94,15.13,14.75,14.88,207200,2.92941176470588,2.96666666666667,2.8921568627451,2.91764705882353,1056720,0.0,1.0
2000-02-28,16.63,17.0,14.88,15.19,517100,3.26078431372549,3.33333333333333,2.91764705882353,2.97843137254902,2637210,0.0,1.0
2000-02-29,18.75,18.75,17.13,17.25,737400,3.67647058823529,3.67647058823529,3.35882352941176,3.38235294117647,3760740,0.0,1.0
2000-03-01,18.19,18.81,16.0,18.13,665500,3.56666666666667,3.68823529411765,3.13725490196078,3.55490196078431,3394050,0.0,1.0
2000-03-02,15.69,17.63,15.31,17.56,545900,3.07647058823529,3.45686274509804,3.00196078431373,3.44313725490196,2784090,0.0,1.0
2000-03-03,15.5,16.0,15.25,15.75,234800,3.03921568627451,3.13725490196078,2.99019607843137,3.08823529411765,1197480,0.0,1.0
2000-03-06,15.63,15.88,15.25,15.5,175300,3.06470588235294,3.11372549019608,2.99019607843137,3.03921568627451,894030,0.0,1.0
2000-03-07,15.56,16.61,15.38,15.5,298800,3.05098039215686,3.25686274509804,3.0156862745098,3.03921568627451,1523880,0.0,1.0
2000-03-08,15.63,15.75,15.06,15.5,370400,3.06470588235294,3.08823529411765,2.95294117647059,3.03921568627451,1889040,0.0,1.0
2000-03-09,16.5,16.5,15.13,15.5,291400,3.23529411764706,3.23529411764706,2.96666666666667,3.03921568627451,1486140,0.0,1.0
2000-03-10,16.25,17.0,16.06,16.38,181600,3.18627450980392,3.33333333333333,3.14901960784314,3.21176470588235,926160,0.0,1.0
2000-03-13,15.56,16.63,14.94,16.56,174200,3.05098039215686,3.26078431372549,2.92941176470588,3.24705882352941,888420.000000001,0.0,1.0
2000-03-14,15.75,15.88,15.25,15.84,159600,3.08823529411765,3.11372549019608,2.99019607843137,3.10588235294118,813959.999999999,0.0,1.0
2000-03-15,15.44,15.88,15.06,15.75,116400,3.02745098039216,3.11372549019608,2.95294117647059,3.08823529411765,593639.999999999,0.0,1.0
2000-03-16,15.56,15.88,15.13,15.25,120900,3.05098039215686,3.11372549019608,2.96666666666667,2.99019607843137,616590.000000001,0.0,1.0
2000-03-17,16.13,16.25,15.38,15.38,442700,3.16274509803922,3.18627450980392,3.0156862745098,3.0156862745098,2257770,0.0,1.0
2000-03-20,15.0,16.31,15.0,16.0,155800,2.94117647058824,3.19803921568627,2.94117647058824,3.13725490196078,794579.999999999,0.0,1.0
2000-03-21,15.69,16.0,15.0,15.38,87400,3.07647058823529,3.13725490196078,2.94117647058824,3.0156862745098,445740.000000001,0.0,1.0
2000-03-22,16.02,16.13,15.5,15.88,160600,3.14117647058824,3.16274509803922,3.03921568627451,3.11372549019608,819059.999999999,0.0,1.0
2000-03-23,17.63,18.25,15.75,16.13,580100,3.45686274509804,3.57843137254902,3.08823529411765,3.16274509803922,2958510,0.0,1.0
2000-03-24,17.13,18.25,16.25,17.69,256200,3.35882352941176,3.57843137254902,3.18627450980392,3.46862745098039,1306620,0.0,1.0
2000-03-27,17.88,18.0,17.5,17.63,132600,3.50588235294118,3.52941176470588,3.43137254901961,3.45686274509804,676259.999999999,0.0,1.0
2000-03-28,16.94,18.06,16.75,18.0,102300,3.32156862745098,3.54117647058824,3.2843137254902,3.52941176470588,521730,0.0,1.0
2000-03-29,16.38,17.88,16.38,17.19,84600,3.21176470588235,3.50588235294118,3.21176470588235,3.37058823529412,431460,0.0,1.0
2000-03-30,15.75,17.06,14.5,16.5,341000,3.08823529411765,3.34509803921569,2.84313725490196,3.23529411764706,1739100,0.0,1.0
2000-03-31,16.19,16.75,15.69,16.06,201100,3.17450980392157,3.2843137254902,3.07647058823529,3.14901960784314,1025610,0.0,1.0
2000-04-03,15.5,16.38,15.5,16.02,73600,3.03921568627451,3.21176470588235,3.03921568627451,3.14117647058824,375360,0.0,1.0
2000-04-04,16.0,16.38,14.5,15.63,310900,3.13725490196078,3.21176470588235,2.84313725490196,3.06470588235294,1585590,0.0,1.0
2000-04-05,15.94,16.5,15.5,15.75,78100,3.12549019607843,3.23529411764706,3.03921568627451,3.08823529411765,398310,0.0,1.0
2000-04-06,16.38,16.56,15.75,15.88,91300,3.21176470588235,3.24705882352941,3.08823529411765,3.11372549019608,465630,0.0,1.0
2000-04-07,16.13,16.5,15.5,16.38,69700,3.16274509803922,3.23529411764706,3.03921568627451,3.21176470588235,355469.999999999,0.0,1.0
2000-04-10,15.63,16.31,15.38,16.06,108600,3.06470588235294,3.19803921568627,3.0156862745098,3.14901960784314,553860,0.0,1.0
2000-04-11,15.38,16.06,14.88,15.75,70800,3.0156862745098,3.14901960784314,2.91764705882353,3.08823529411765,361080,0.0,1.0
2000-04-12,15.0,15.63,14.88,15.63,55500,2.94117647058824,3.06470588235294,2.91764705882353,3.06470588235294,283050,0.0,1.0
2000-04-13,16.0,16.0,15.38,15.5,111900,3.13725490196078,3.13725490196078,3.0156862745098,3.03921568627451,570690.000000001,0.0,1.0
2000-04-14,14.88,15.38,14.69,15.0,106100,2.91764705882353,3.0156862745098,2.88039215686275,2.94117647058824,541110,0.0,1.0
2000-04-17,13.75,15.25,13.13,15.0,570300,2.69607843137255,2.99019607843137,2.57450980392157,2.94117647058824,2908530,0.0,1.0
2000-04-18,15.16,15.38,13.63,13.94,506700,2.97254901960784,3.0156862745098,2.67254901960784,2.73333333333333,2584170,0.0,1.0
2000-04-19,13.94,15.63,13.88,15.38,120500,2.73333333333333,3.06470588235294,2.72156862745098,3.0156862745098,614550.000000001,0.0,1.0
2000-04-20,14.38,14.88,14.06,14.38,75900,2.81960784313726,2.91764705882353,2.75686274509804,2.81960784313726,387089.999999999,0.0,1.0
2000-04-24,14.13,14.5,14.0,14.13,90300,2.77058823529412,2.84313725490196,2.74509803921569,2.77058823529412,460530,0.0,1.0
2000-04-25,14.5,14.56,14.0,14.38,133900,2.84313725490196,2.85490196078431,2.74509803921569,2.81960784313726,682890,0.0,1.0
2000-04-26,14.38,14.75,14.31,14.5,159600,2.81960784313726,2.8921568627451,2.80588235294118,2.84313725490196,813959.999999998,0.0,1.0
2000-04-27,14.0,14.5,13.75,14.13,134900,2.74509803921569,2.84313725490196,2.69607843137255,2.77058823529412,687989.999999999,0.0,1.0
2000-04-28,13.98,14.38,13.75,14.06,218400,2.74117647058824,2.81960784313726,2.69607843137255,2.75686274509804,1113840,0.0,1.0
2000-05-01,15.0,15.0,13.75,13.94,169800,2.94117647058824,2.94117647058824,2.69607843137255,2.73333333333333,865979.999999999,0.0,1.0
2000-05-02,14.94,15.75,14.63,14.88,128500,2.92941176470588,3.08823529411765,2.86862745098039,2.91764705882353,655350.000000001,0.0,1.0
2000-05-03,14.88,15.31,14.31,15.0,338500,2.91764705882353,3.00196078431373,2.80588235294118,2.94117647058824,1726350,0.0,1.0
2000-05-04,15.63,15.63,14.5,14.94,68500,3.06470588235294,3.06470588235294,2.84313725490196,2.92941176470588,349350,0.0,1.0
2000-05-05,15.38,15.88,15.13,15.25,106400,3.0156862745098,3.11372549019608,2.96666666666667,2.99019607843137,542640.000000001,0.0,1.0
2000-05-08,16.38,17.19,15.31,15.44,305200,3.21176470588235,3.37058823529412,3.00196078431373,3.02745098039216,1556520,0.0,1.0
2000-05-09,17.0,17.75,16.44,16.5,132200,3.33333333333333,3.48039215686275,3.22352941176471,3.23529411764706,674220.000000001,0.0,1.0
2000-05-10,16.06,16.5,15.94,16.25,131900,3.14901960784314,3.23529411764706,3.12549019607843,3.18627450980392,672689.999999999,0.0,1.0
2000-05-11,16.13,16.19,15.69,16.19,118600,3.16274509803922,3.17450980392157,3.07647058823529,3.17450980392157,604859.999999999,0.0,1.0
2000-05-12,15.88,16.38,15.63,16.0,114600,3.11372549019608,3.21176470588235,3.06470588235294,3.13725490196078,584460,0.0,1.0
2000-05-15,16.69,17.19,15.63,15.78,59200,3.27254901960784,3.37058823529412,3.06470588235294,3.09411764705882,301920,0.0,1.0
2000-05-16,17.06,17.25,16.5,16.69,109300,3.34509803921569,3.38235294117647,3.23529411764706,3.27254901960784,557429.999999999,0.0,1.0
2000-05-17,17.0,17.13,16.44,16.81,107000,3.33333333333333,3.35882352941176,3.22352941176471,3.29607843137255,545700.000000001,0.0,1.0
2000-05-18,17.0,17.25,16.5,16.75,75400,3.33333333333333,3.38235294117647,3.23529411764706,3.2843137254902,384540,0.0,1.0
2000-05-19,16.75,17.19,16.5,17.06,107900,3.2843137254902,3.37058823529412,3.23529411764706,3.34509803921569,550289.999999999,0.0,1.0
2000-05-22,17.13,17.25,16.38,16.88,109400,3.35882352941176,3.38235294117647,3.21176470588235,3.30980392156863,557940.000000001,0.0,1.0
2000-05-23,16.63,17.13,16.56,16.88,169700,3.26078431372549,3.35882352941176,3.24705882352941,3.30980392156863,865470,0.0,1.0
2000-05-24,16.75,17.0,16.19,16.81,178300,3.2843137254902,3.33333333333333,3.17450980392157,3.29607843137255,909329.999999999,0.0,1.0
2000-05-25,16.75,17.0,16.5,16.5,175500,3.2843137254902,3.33333333333333,3.23529411764706,3.23529411764706,895049.999999999,0.0,1.0
2000-05-26,16.75,16.88,15.89,16.88,111100,3.2843137254902,3.30980392156863,3.1156862745098,3.30980392156863,566609.999999999,0.0,1.0
2000-05-30,17.25,17.38,16.25,16.88,933200,3.38235294117647,3.4078431372549,3.18627450980392,3.30980392156863,4759320,0.0,1.0
2000-05-31,17.63,17.88,16.63,17.13,501800,3.45686274509804,3.50588235294118,3.26078431372549,3.35882352941176,2559180,0.0,1.0
2000-06-01,18.06,18.13,17.75,17.75,646600,3.54117647058824,3.55490196078431,3.48039215686275,3.48039215686275,3297660,0.0,1.0
2000-06-02,18.25,18.5,18.09,18.09,220100,3.57843137254902,3.62745098039216,3.54705882352941,3.54705882352941,1122510,0.0,1.0
2000-06-05,17.81,18.13,17.63,17.69,167000,3.4921568627451,3.55490196078431,3.45686274509804,3.46862745098039,851700,0.0,1.0
2000-06-06,17.94,18.06,17.75,17.75,117600,3.51764705882353,3.54117647058824,3.48039215686275,3.48039215686275,599760,0.0,1.0
2000-06-07,17.94,18.06,17.88,18.0,147500,3.51764705882353,3.54117647058824,3.50588235294118,3.52941176470588,752250,0.0,1.0
2000-06-08,18.0,18.0,17.63,17.91,68900,3.52941176470588,3.52941176470588,3.45686274509804,3.51176470588235,351390,0.0,1.0
2000-06-09,18.0,18.13,17.75,18.0,143200,3.52941176470588,3.55490196078431,3.48039215686275,3.52941176470588,730320,0.0,1.0
2000-06-12,17.94,18.25,17.75,18.0,155800,3.51764705882353,3.57843137254902,3.48039215686275,3.52941176470588,794580,0.0,1.0
2000-06-13,17.88,17.95,17.63,17.81,169300,3.50588235294118,3.51960784313725,3.45686274509804,3.4921568627451,863429.999999999,0.0,1.0
2000-06-14,18.0,18.06,17.69,17.88,101900,3.52941176470588,3.54117647058824,3.46862745098039,3.50588235294118,519690,0.0,1.0
2000-06-15,18.31,18.44,17.88,18.0,284500,3.59019607843137,3.6156862745098,3.50588235294118,3.52941176470588,1450950,0.0,1.0
2000-06-16,17.75,18.31,17.75,18.06,257700,3.48039215686275,3.59019607843137,3.48039215686275,3.54117647058824,1314270,0.0,1.0
2000-06-19,17.56,18.13,17.0,17.75,89300,3.44313725490196,3.55490196078431,3.33333333333333,3.48039215686275,455430,0.0,1.0
2000-06-20,17.19,17.63,17.0,17.63,59300,3.37058823529412,3.45686274509804,3.33333333333333,3.45686274509804,302430,0.0,1.0
2000-06-21,17.19,17.5,17.13,17.13,79300,3.37058823529412,3.43137254901961,3.35882352941176,3.35882352941176,404430,0.0,1.0
2000-06-22,17.5,17.81,17.44,17.81,134100,3.43137254901961,3.4921568627451,3.41960784313726,3.4921568627451,683910,0.0,1.0
2000-06-23,16.88,17.75,16.75,17.5,76100,3.30980392156863,3.48039215686275,3.2843137254902,3.43137254901961,388110,0.0,1.0
2000-06-26,16.81,16.94,16.75,16.88,43200,3.29607843137255,3.32156862745098,3.2843137254902,3.30980392156863,220320,0.0,1.0
2000-06-27,16.5,16.94,16.5,16.75,179300,3.23529411764706,3.32156862745098,3.23529411764706,3.2843137254902,914430,0.0,1.0
2000-06-28,16.81,17.0,16.38,16.5,124400,3.29607843137255,3.33333333333333,3.21176470588235,3.23529411764706,634440,0.0,1.0
2000-06-29,17.25,17.25,16.63,16.75,149600,3.38235294117647,3.38235294117647,3.26078431372549,3.2843137254902,762960,0.0,1.0
2000-06-30,17.25,17.75,16.88,17.13,109600,3.38235294117647,3.48039215686275,3.30980392156863,3.35882352941176,558960,0.0,1.0
2000-07-03,17.5,17.69,17.19,17.25,98000,3.43137254901961,3.46862745098039,3.37058823529412,3.38235294117647,499800,0.0,1.0
2000-07-05,16.94,17.75,16.88,17.56,93300,3.32156862745098,3.48039215686275,3.30980392156863,3.44313725490196,475830,0.0,1.0
2000-07-06,17.06,17.38,16.94,17.13,104300,3.34509803921569,3.4078431372549,3.32156862745098,3.35882352941176,531929.999999999,0.0,1.0
2000-07-07,16.94,17.06,16.88,16.94,53100,3.32156862745098,3.34509803921569,3.30980392156863,3.32156862745098,270810,0.0,1.0
2000-07-10,16.5,17.06,16.44,17.06,60200,3.23529411764706,3.34509803921569,3.22352941176471,3.34509803921569,307020,0.0,1.0
2000-07-11,15.63,16.5,15.25,16.38,245700,3.06470588235294,3.23529411764706,2.99019607843137,3.21176470588235,1253070,0.0,1.0
2000-07-12,15.0,15.44,14.75,15.38,194100,2.94117647058824,3.02745098039216,2.8921568627451,3.0156862745098,989909.999999998,0.0,1.0
2000-07-13,14.94,15.0,14.56,14.94,116100,2.92941176470588,2.94117647058824,2.85490196078431,2.92941176470588,592110,0.0,1.0
2000-07-14,15.06,15.25,14.88,15.0,357000,2.95294117647059,2.99019607843137,2.91764705882353,2.94117647058824,1820700,0.0,1.0
2000-07-17,14.63,15.13,14.63,15.0,58200,2.86862745098039,2.96666666666667,2.86862745098039,2.94117647058824,296820,0.0,1.0
2000-07-18,14.31,15.0,14.25,14.94,136100,2.80588235294118,2.94117647058824,2.79411764705882,2.92941176470588,694109.999999999,0.0,1.0
2000-07-19,14.44,14.5,14.13,14.25,82500,2.83137254901961,2.84313725490196,2.77058823529412,2.79411764705882,420750,0.0,1.0
2000-07-20,14.5,14.88,14.0,14.63,121500,2.84313725490196,2.91764705882353,2.74509803921569,2.86862745098039,619650,0.0,1.0
2000-07-21,14.13,14.73,14.13,14.31,81000,2.77058823529412,2.88823529411765,2.77058823529412,2.80588235294118,413100,0.0,1.0
2000-07-24,13.88,14.44,13.63,14.38,91700,2.72156862745098,2.83137254901961,2.67254901960784,2.81960784313726,467670,0.0,1.0
2000-07-25,13.63,14.0,13.31,14.0,66000,2.67254901960784,2.74509803921569,2.60980392156863,2.74509803921569,336600,0.0,1.0
2000-07-26,14.13,14.5,13.56,13.63,249400,2.77058823529412,2.84313725490196,2.65882352941177,2.67254901960784,1271940,0.0,1.0
2000-07-27,13.81,14.13,13.81,14.13,86000,2.7078431372549,2.77058823529412,2.7078431372549,2.77058823529412,438600,0.0,1.0
2000-07-28,13.75,14.13,13.75,13.75,43500,2.69607843137255,2.77058823529412,2.69607843137255,2.69607843137255,221850,0.0,1.0
2000-07-31,14.06,14.06,13.63,14.06,115300,2.75686274509804,2.75686274509804,2.67254901960784,2.75686274509804,588030,0.0,1.0
2000-08-01,16.75,17.0,14.25,14.25,585900,3.2843137254902,3.33333333333333,2.79411764705882,2.79411764705882,2988090,0.0,1.0
2000-08-02,18.56,18.69,15.81,16.63,1871300,3.63921568627451,3.66470588235294,3.1,3.26078431372549,9543630,0.0,1.0
2000-08-03,19.0,20.63,17.63,17.75,1278200,3.72549019607843,4.04509803921569,3.45686274509804,3.48039215686275,6518820,0.0,1.0
2000-08-04,18.25,18.94,17.88,18.88,123300,3.57843137254902,3.71372549019608,3.50588235294118,3.70196078431373,628830,0.0,1.0
2000-08-07,18.42,18.42,17.88,18.06,174400,3.61176470588235,3.61176470588235,3.50588235294118,3.54117647058824,889440.000000001,0.0,1.0
2000-08-08,18.0,18.38,17.94,18.0,201900,3.52941176470588,3.60392156862745,3.51764705882353,3.52941176470588,1029690,0.0,1.0
2000-08-09,18.25,18.38,17.94,18.22,114400,3.57843137254902,3.60392156862745,3.51764705882353,3.57254901960784,583440,0.0,1.0
2000-08-10,18.0,18.25,18.0,18.19,85400,3.52941176470588,3.57843137254902,3.52941176470588,3.56666666666667,435540,0.0,1.0
2000-08-11,18.06,18.13,17.88,18.06,175700,3.54117647058824,3.55490196078431,3.50588235294118,3.54117647058824,896069.999999999,0.0,1.0
2000-08-14,18.0,18.13,17.88,17.88,22100,3.52941176470588,3.55490196078431,3.50588235294118,3.50588235294118,112710,0.0,1.0
2000-08-15,17.94,18.0,17.88,17.94,98400,3.51764705882353,3.52941176470588,3.50588235294118,3.51764705882353,501840,0.0,1.0
2000-08-16,18.13,18.13,17.75,18.0,81200,3.55490196078431,3.55490196078431,3.48039215686275,3.52941176470588,414120,0.0,1.0
2000-08-17,17.88,18.0,17.63,18.0,196800,3.50588235294118,3.52941176470588,3.45686274509804,3.52941176470588,1003680,0.0,1.0
2000-08-18,18.13,18.13,17.81,17.88,82800,3.55490196078431,3.55490196078431,3.4921568627451,3.50588235294118,422280,0.0,1.0
2000-08-21,18.19,18.31,17.94,18.13,83600,3.56666666666667,3.59019607843137,3.51764705882353,3.55490196078431,426360,0.0,1.0
2000-08-22,18.13,18.31,17.88,18.13,71900,3.55490196078431,3.59019607843137,3.50588235294118,3.55490196078431,366690,0.0,1.0
2000-08-23,17.94,18.19,17.88,18.19,77800,3.51764705882353,3.56666666666667,3.50588235294118,3.56666666666667,396780,0.0,1.0
2000-08-24,18.0,18.06,17.94,18.0,160900,3.52941176470588,3.54117647058824,3.51764705882353,3.52941176470588,820590,0.0,1.0
2000-08-25,18.0,18.25,17.88,17.94,123700,3.52941176470588,3.57843137254902,3.50588235294118,3.51764705882353,630870,0.0,1.0
2000-08-28,17.75,18.06,17.63,18.0,120400,3.48039215686275,3.54117647058824,3.45686274509804,3.52941176470588,614039.999999999,0.0,1.0
2000-08-29,17.88,18.0,17.5,18.0,57600,3.50588235294118,3.52941176470588,3.43137254901961,3.52941176470588,293760,0.0,1.0
2000-08-30,18.38,18.5,17.5,17.75,191300,3.60392156862745,3.62745098039216,3.43137254901961,3.48039215686275,975630,0.0,1.0
2000-08-31,18.38,18.5,18.25,18.5,106600,3.60392156862745,3.62745098039216,3.57843137254902,3.62745098039216,543660,0.0,1.0
2000-09-01,18.63,18.69,18.13,18.44,197800,3.65294117647059,3.66470588235294,3.55490196078431,3.6156862745098,1008780,0.0,1.0
2000-09-05,18.38,18.5,18.0,18.25,96200,3.60392156862745,3.62745098039216,3.52941176470588,3.57843137254902,490620,0.0,1.0
2000-09-06,18.13,18.38,17.94,18.38,73800,3.55490196078431,3.60392156862745,3.51764705882353,3.60392156862745,376380,0.0,1.0
2000-09-07,17.94,18.38,17.94,18.25,118900,3.51764705882353,3.60392156862745,3.51764705882353,3.57843137254902,606390,0.0,1.0
2000-09-08,18.0,18.38,18.0,18.16,93600,3.52941176470588,3.60392156862745,3.52941176470588,3.56078431372549,477360,0.0,1.0
2000-09-11,18.44,18.69,18.06,18.25,99200,3.6156862745098,3.66470588235294,3.54117647058824,3.57843137254902,505920.000000001,0.0,1.0
2000-09-12,18.13,18.56,18.0,18.5,142100,3.55490196078431,3.63921568627451,3.52941176470588,3.62745098039216,724710.000000001,0.0,1.0
2000-09-13,18.0,18.25,17.75,18.06,70200,3.52941176470588,3.57843137254902,3.48039215686275,3.54117647058824,358020,0.0,1.0
2000-09-14,18.25,18.25,17.88,17.88,79500,3.57843137254902,3.57843137254902,3.50588235294118,3.50588235294118,405450,0.0,1.0
2000-09-15,18.38,18.5,18.13,18.38,211300,3.60392156862745,3.62745098039216,3.55490196078431,3.60392156862745,1077630,0.0,1.0
2000-09-18,18.31,18.44,18.13,18.38,138900,3.59019607843137,3.6156862745098,3.55490196078431,3.60392156862745,708390,0.0,1.0
2000-09-19,18.63,18.69,18.13,18.19,171900,3.65294117647059,3.66470588235294,3.55490196078431,3.56666666666667,876690,0.0,1.0
2000-09-20,18.5,18.63,18.44,18.44,55000,3.62745098039216,3.65294117647059,3.6156862745098,3.6156862745098,280500,0.0,1.0
2000-09-21,18.56,18.88,18.25,18.56,234400,3.63921568627451,3.70196078431373,3.57843137254902,3.63921568627451,1195440,0.0,1.0
2000-09-22,18.56,18.63,18.44,18.5,70500,3.63921568627451,3.65294117647059,3.6156862745098,3.62745098039216,359550,0.0,1.0
2000-09-25,18.81,19.25,18.59,18.59,114300,3.68823529411765,3.77450980392157,3.64509803921569,3.64509803921569,582930,0.0,1.0
2000-09-26,18.88,19.0,18.81,18.94,190400,3.70196078431373,3.72549019607843,3.68823529411765,3.71372549019608,971039.999999999,0.0,1.0
2000-09-27,19.5,19.88,18.81,18.81,140300,3.82352941176471,3.89803921568627,3.68823529411765,3.68823529411765,715529.999999999,0.0,1.0
2000-09-28,19.88,20.0,19.5,19.5,166500,3.89803921568627,3.92156862745098,3.82352941176471,3.82352941176471,849150.000000001,0.0,1.0
2000-09-29,19.94,20.44,19.38,19.94,151500,3.90980392156863,4.0078431372549,3.8,3.90980392156863,772650,0.0,1.0
2000-10-02,22.13,22.13,19.75,19.88,562400,4.33921568627451,4.33921568627451,3.87254901960784,3.89803921568627,2868240,0.0,1.0
2000-10-03,21.5,22.13,20.0,21.84,320100,4.2156862745098,4.33921568627451,3.92156862745098,4.28235294117647,1632510,0.0,1.0
2000-10-04,21.31,21.38,20.5,21.13,138000,4.17843137254902,4.1921568627451,4.01960784313725,4.14313725490196,703800,0.0,1.0
2000-10-05,21.88,22.69,21.0,21.38,389900,4.29019607843137,4.44901960784314,4.11764705882353,4.1921568627451,1988490,0.0,1.0
2000-10-06,22.56,23.0,21.75,21.75,233000,4.42352941176471,4.50980392156863,4.26470588235294,4.26470588235294,1188300,0.0,1.0
2000-10-09,21.5,22.88,21.5,22.88,91300,4.2156862745098,4.48627450980392,4.2156862745098,4.48627450980392,465630,0.0,1.0
2000-10-10,22.38,22.38,21.13,21.13,155700,4.38823529411765,4.38823529411765,4.14313725490196,4.14313725490196,794069.999999999,0.0,1.0
2000-10-11,20.69,22.38,20.25,22.38,257700,4.05686274509804,4.38823529411765,3.97058823529412,4.38823529411765,1314270,0.0,1.0
2000-10-12,21.25,21.75,20.75,21.0,110400,4.16666666666667,4.26470588235294,4.06862745098039,4.11764705882353,563040,0.0,1.0
2000-10-13,21.75,21.75,20.56,20.81,345400,4.26470588235294,4.26470588235294,4.03137254901961,4.08039215686274,1761540,0.0,1.0
2000-10-16,21.5,21.88,20.81,21.06,123000,4.2156862745098,4.29019607843137,4.08039215686274,4.12941176470588,627300.000000001,0.0,1.0
2000-10-17,21.5,22.0,20.5,21.44,229400,4.2156862745098,4.31372549019608,4.01960784313725,4.20392156862745,1169940,0.0,1.0
2000-10-18,20.69,21.06,19.94,21.06,423600,4.05686274509804,4.12941176470588,3.90980392156863,4.12941176470588,2160360,0.0,1.0
2000-10-19,20.88,20.88,20.5,20.69,313100,4.09411764705882,4.09411764705882,4.01960784313725,4.05686274509804,1596810,0.0,1.0
2000-10-20,20.69,21.06,20.63,20.63,117100,4.05686274509804,4.12941176470588,4.04509803921569,4.04509803921569,597210,0.0,1.0
2000-10-23,20.63,21.19,19.75,20.06,114000,4.04509803921569,4.15490196078431,3.87254901960784,3.93333333333333,581399.999999999,0.0,1.0
2000-10-24,20.38,20.81,19.94,20.63,81700,3.99607843137255,4.08039215686274,3.90980392156863,4.04509803921569,416670,0.0,1.0
2000-10-25,20.81,21.0,20.31,20.44,96900,4.08039215686274,4.11764705882353,3.98235294117647,4.0078431372549,494190.000000001,0.0,1.0
2000-10-26,20.81,21.0,20.44,20.63,111700,4.08039215686274,4.11764705882353,4.0078431372549,4.04509803921569,569670.000000001,0.0,1.0
2000-10-27,20.63,20.88,20.5,20.5,52000,4.04509803921569,4.09411764705882,4.01960784313725,4.01960784313725,265200,0.0,1.0
2000-10-30,22.38,22.63,20.52,20.63,426300,4.38823529411765,4.43725490196078,4.02352941176471,4.04509803921569,2174130,0.0,1.0
2000-10-31,24.38,25.5,22.38,22.44,1313200,4.78039215686274,5.0,4.38823529411765,4.4,6697320.00000001,0.0,1.0
2000-11-01,24.88,25.06,24.13,24.19,1062300,4.87843137254902,4.91372549019608,4.73137254901961,4.74313725490196,5417730,0.0,1.0
2000-11-02,26.5,27.13,24.75,24.75,1587800,5.19607843137255,5.31960784313725,4.85294117647059,4.85294117647059,8097780,0.0,1.0
2000-11-03,25.5,26.44,25.5,26.0,513600,5.0,5.1843137254902,5.0,5.09803921568628,2619360,0.0,1.0
2000-11-06,25.0,25.88,24.5,25.5,293200,4.90196078431373,5.07450980392157,4.80392156862745,5.0,1495320,0.0,1.0
2000-11-07,25.38,26.0,24.63,24.63,448900,4.97647058823529,5.09803921568628,4.82941176470588,4.82941176470588,2289390,0.0,1.0
2000-11-08,26.63,27.88,25.13,25.13,751900,5.22156862745098,5.46666666666667,4.92745098039216,4.92745098039216,3834690,0.0,1.0
2000-11-09,26.44,26.56,25.88,26.5,334000,5.1843137254902,5.2078431372549,5.07450980392157,5.19607843137255,1703400,0.0,1.0
2000-11-10,25.88,26.25,25.63,26.0,188400,5.07450980392157,5.14705882352941,5.02549019607843,5.09803921568628,960840,0.0,1.0
2000-11-13,24.63,26.13,24.0,26.13,229500,4.82941176470588,5.12352941176471,4.70588235294118,5.12352941176471,1170450,0.0,1.0
2000-11-14,26.19,26.5,24.56,24.56,538000,5.13529411764706,5.19607843137255,4.8156862745098,4.8156862745098,2743800,0.0,1.0
2000-11-15,26.19,26.63,25.5,26.38,193500,5.13529411764706,5.22156862745098,5.0,5.17254901960784,986850,0.0,1.0
2000-11-16,25.25,26.25,25.13,26.25,141800,4.95098039215686,5.14705882352941,4.92745098039216,5.14705882352941,723180,0.0,1.0
2000-11-17,25.56,25.88,25.31,25.44,161700,5.01176470588235,5.07450980392157,4.96274509803922,4.98823529411765,824670,0.0,1.0
2000-11-20,24.25,25.61,23.5,25.25,220800,4.75490196078431,5.02156862745098,4.6078431372549,4.95098039215686,1126080,0.0,1.0
2000-11-21,23.88,24.81,23.88,24.63,149100,4.68235294117647,4.86470588235294,4.68235294117647,4.82941176470588,760410,0.0,1.0
2000-11-22,22.88,24.73,22.63,23.81,303500,4.48627450980392,4.84901960784314,4.43725490196078,4.66862745098039,1547850,0.0,1.0
2000-11-24,23.56,24.0,22.94,22.97,80400,4.61960784313726,4.70588235294118,4.49803921568628,4.50392156862745,410040,0.0,1.0
2000-11-27,25.5,25.88,23.88,24.0,395400,5.0,5.07450980392157,4.68235294117647,4.70588235294118,2016540,0.0,1.0
2000-11-28,26.5,27.5,24.94,25.0,812000,5.19607843137255,5.3921568627451,4.89019607843137,4.90196078431373,4141200,0.0,1.0
2000-11-29,26.13,26.56,25.94,26.56,494000,5.12352941176471,5.2078431372549,5.08627450980392,5.2078431372549,2519400,0.0,1.0
2000-11-30,26.44,27.06,25.88,25.88,371500,5.1843137254902,5.30588235294118,5.07450980392157,5.07450980392157,1894650,0.0,1.0
2000-12-01,26.75,27.0,26.38,26.44,277600,5.24509803921569,5.29411764705882,5.17254901960784,5.1843137254902,1415760,0.0,1.0
2000-12-04,29.56,30.25,27.25,27.38,1737500,5.79607843137255,5.93137254901961,5.34313725490196,5.36862745098039,8861250,0.0,1.0
2000-12-05,30.5,30.63,28.38,29.56,1597300,5.98039215686275,6.00588235294118,5.56470588235294,5.79607843137255,8146229.99999999,0.0,1.0
2000-12-06,30.38,30.38,29.5,30.31,360700,5.95686274509804,5.95686274509804,5.7843137254902,5.94313725490196,1839570,0.0,1.0
2000-12-07,29.81,30.25,28.94,29.88,234700,5.84509803921569,5.93137254901961,5.67450980392157,5.85882352941177,1196970,0.0,1.0
2000-12-08,31.63,32.25,30.0,30.0,1033100,6.20196078431373,6.32352941176471,5.88235294117647,5.88235294117647,5268810,0.0,1.0
2000-12-11,29.69,31.88,29.63,31.81,502500,5.82156862745098,6.25098039215686,5.80980392156863,6.23725490196078,2562750,0.0,1.0
2000-12-12,28.56,30.38,28.31,29.81,354600,5.6,5.95686274509804,5.55098039215686,5.84509803921569,1808460,0.0,1.0
2000-12-13,29.13,29.5,28.63,28.75,265500,5.71176470588235,5.7843137254902,5.61372549019608,5.63725490196078,1354050,0.0,1.0
2000-12-14,29.5,30.13,29.0,29.13,544900,5.7843137254902,5.9078431372549,5.68627450980392,5.71176470588235,2778990,0.0,1.0
2000-12-15,30.63,31.13,29.5,30.27,876900,6.00588235294118,6.10392156862745,5.7843137254902,5.93529411764706,4472190,0.0,1.0
2000-12-18,33.13,34.38,30.94,31.25,1124500,6.49607843137255,6.74117647058824,6.06666666666667,6.12745098039216,5734950,0.0,1.0
2000-12-19,33.0,34.0,32.63,33.0,466000,6.47058823529412,6.66666666666667,6.39803921568628,6.47058823529412,2376600,0.0,1.0
2000-12-20,33.63,34.06,32.5,32.5,818400,6.59411764705882,6.67843137254902,6.37254901960784,6.37254901960784,4173840,0.0,1.0
2000-12-21,34.06,34.38,33.56,33.94,839200,6.67843137254902,6.74117647058824,6.58039215686275,6.65490196078431,4279920,0.0,1.0
2000-12-22,33.88,34.13,32.88,34.0,633800,6.64313725490196,6.6921568627451,6.44705882352941,6.66666666666667,3232380,0.0,1.0
2000-12-26,35.5,36.5,33.81,34.06,413000,6.96078431372549,7.15686274509804,6.62941176470588,6.67843137254902,2106300,0.0,1.0
2000-12-27,35.81,36.0,34.69,35.63,327800,7.02156862745098,7.05882352941177,6.80196078431373,6.98627450980392,1671780,0.0,1.0
2000-12-28,35.25,36.13,34.38,36.0,218000,6.91176470588235,7.0843137254902,6.74117647058824,7.05882352941177,1111800,0.0,1.0
2000-12-29,34.63,35.25,32.13,35.03,304400,6.79019607843137,6.91176470588235,6.3,6.86862745098039,1552440,0.0,1.0
2001-01-02,32.63,34.0,31.5,34.0,770300,6.39803921568628,6.66666666666667,6.17647058823529,6.66666666666667,3928530,0.0,1.0
2001-01-03,32.13,32.88,28.63,31.75,809000,6.3,6.44705882352941,5.61372549019608,6.22549019607843,4125900,0.0,1.0
2001-01-04,30.88,32.13,29.75,31.88,257800,6.05490196078431,6.3,5.83333333333333,6.25098039215686,1314780,0.0,1.0
2001-01-05,30.13,31.13,29.13,30.5,507200,5.9078431372549,6.10392156862745,5.71176470588235,5.98039215686275,2586720,0.0,1.0
2001-01-08,30.13,30.13,29.13,29.69,424900,5.9078431372549,5.9078431372549,5.71176470588235,5.82156862745098,2166990,0.0,1.0
2001-01-09,31.63,32.75,30.0,30.3,711700,6.20196078431373,6.42156862745098,5.88235294117647,5.94117647058824,3629670,0.0,1.0
2001-01-10,32.88,33.5,31.69,32.28,1339300,6.44705882352941,6.56862745098039,6.21372549019608,6.32941176470588,6830430,0.0,1.0
2001-01-11,31.19,33.53,30.69,33.0,347200,6.1156862745098,6.57450980392157,6.01764705882353,6.47058823529412,1770720,0.0,1.0
2001-01-12,30.25,31.38,30.25,31.25,230700,5.93137254901961,6.15294117647059,5.93137254901961,6.12745098039216,1176570,0.0,1.0
2001-01-16,28.19,30.38,27.5,30.25,406900,5.52745098039216,5.95686274509804,5.3921568627451,5.93137254901961,2075190,0.0,1.0
2001-01-17,29.19,30.13,28.13,28.69,514300,5.72352941176471,5.9078431372549,5.5156862745098,5.62549019607843,2622930,0.0,1.0
2001-01-18,28.17,29.5,27.25,29.0,491600,5.52352941176471,5.7843137254902,5.34313725490196,5.68627450980392,2507160,0.0,1.0
2001-01-19,28.13,28.44,27.5,28.44,542100,5.5156862745098,5.57647058823529,5.3921568627451,5.57647058823529,2764710,0.0,1.0
2001-01-22,30.5,30.88,28.63,28.75,355000,5.98039215686275,6.05490196078431,5.61372549019608,5.63725490196078,1810500,0.0,1.0
2001-01-23,30.06,30.75,29.75,30.19,214600,5.89411764705882,6.02941176470588,5.83333333333333,5.91960784313726,1094460,0.0,1.0
2001-01-24,31.31,31.75,29.88,30.25,593100,6.13921568627451,6.22549019607843,5.85882352941177,5.93137254901961,3024810,0.0,1.0
2001-01-25,30.48,31.5,29.75,31.0,92500,5.97647058823529,6.17647058823529,5.83333333333333,6.07843137254902,471750,0.0,1.0
2001-01-26,31.13,32.31,30.31,30.75,425500,6.10392156862745,6.33529411764706,5.94313725490196,6.02941176470588,2170050,0.0,1.0
2001-01-29,30.94,32.5,30.75,31.75,291200,6.06666666666667,6.37254901960784,6.02941176470588,6.22549019607843,1485120,0.0,1.0
2001-01-30,30.81,31.25,28.88,31.06,105400,6.04117647058824,6.12745098039216,5.66274509803922,6.09019607843137,537540,0.0,1.0
2001-01-31,29.06,31.44,28.5,31.31,196600,5.69803921568627,6.16470588235294,5.58823529411765,6.13921568627451,1002660,0.0,1.0
2001-02-01,31.38,32.0,29.0,29.13,345400,6.15294117647059,6.27450980392157,5.68627450980392,5.71176470588235,1761540,0.0,1.0
2001-02-02,30.69,31.25,29.75,31.14,135900,6.01764705882353,6.12745098039216,5.83333333333333,6.10588235294118,693090,0.0,1.0
2001-02-05,31.31,31.63,30.5,30.5,185900,6.13921568627451,6.20196078431373,5.98039215686275,5.98039215686275,948090,0.0,1.0
2001-02-06,32.09,32.31,30.88,31.0,154100,6.2921568627451,6.33529411764706,6.05490196078431,6.07843137254902,785910,0.0,1.0
2001-02-07,32.38,32.75,31.56,32.38,834700,6.34901960784314,6.42156862745098,6.18823529411765,6.34901960784314,4256970,0.0,1.0
2001-02-08,32.13,32.56,32.13,32.5,85100,6.3,6.3843137254902,6.3,6.37254901960784,434010,0.0,1.0
2001-02-09,31.19,32.63,31.0,32.0,244700,6.1156862745098,6.39803921568628,6.07843137254902,6.27450980392157,1247970,0.0,1.0
2001-02-12,32.0,32.25,30.63,31.0,202300,6.27450980392157,6.32352941176471,6.00588235294118,6.07843137254902,1031730,0.0,1.0
2001-02-13,32.5,32.69,32.0,32.05,376600,6.37254901960784,6.40980392156863,6.27450980392157,6.2843137254902,1920660,0.0,1.0
2001-02-14,33.44,34.0,32.38,32.44,589500,6.55686274509804,6.66666666666667,6.34901960784314,6.36078431372549,3006450,0.0,1.0
2001-02-15,33.25,33.75,32.56,33.61,285600,6.51960784313726,6.61764705882353,6.3843137254902,6.59019607843137,1456560,0.0,1.0
2001-02-16,33.81,33.94,33.0,33.56,228600,6.62941176470588,6.65490196078431,6.47058823529412,6.58039215686275,1165860,0.0,1.0
2001-02-20,34.0,34.06,33.63,33.88,342000,6.66666666666667,6.67843137254902,6.59411764705882,6.64313725490196,1744200,0.0,1.0
2001-02-21,33.5,33.94,32.5,33.92,167800,6.56862745098039,6.65490196078431,6.37254901960784,6.65098039215686,855780,0.0,1.0
2001-02-22,32.5,33.69,32.13,33.69,176400,6.37254901960784,6.60588235294118,6.3,6.60588235294118,899640,0.0,1.0
2001-02-23,31.38,32.86,29.75,32.61,244800,6.15294117647059,6.44313725490196,5.83333333333333,6.39411764705882,1248480,0.0,1.0
2001-02-26,32.13,32.38,31.0,31.0,278800,6.3,6.34901960784314,6.07843137254902,6.07843137254902,1421880,0.0,1.0
2001-02-27,29.75,32.25,29.75,31.88,228800,5.83333333333333,6.32352941176471,5.83333333333333,6.25098039215686,1166880,0.0,1.0
2001-02-28,28.56,30.13,27.88,29.75,290100,5.6,5.9078431372549,5.46666666666667,5.83333333333333,1479510,0.0,1.0
2001-03-01,28.63,29.0,27.19,28.88,166400,5.61372549019608,5.68627450980392,5.33137254901961,5.66274509803922,848640,0.0,1.0
2001-03-02,29.88,30.13,28.0,28.0,195400,5.85882352941177,5.9078431372549,5.49019607843137,5.49019607843137,996539.999999999,0.0,1.0
2001-03-05,29.25,30.5,29.25,30.13,476000,5.73529411764706,5.98039215686275,5.73529411764706,5.9078431372549,2427600,0.0,1.0
2001-03-06,30.56,30.75,30.0,30.5,1280300,5.9921568627451,6.02941176470588,5.88235294117647,5.98039215686275,6529530,0.0,1.0
2001-03-07,32.94,33.56,31.38,31.5,821500,6.45882352941176,6.58039215686275,6.15294117647059,6.17647058823529,4189650,0.0,1.0
2001-03-08,32.69,33.13,31.88,33.06,448800,6.40980392156863,6.49607843137255,6.25098039215686,6.48235294117647,2288880,0.0,1.0
2001-03-09,32.44,32.75,31.25,31.25,779400,6.36078431372549,6.42156862745098,6.12745098039216,6.12745098039216,3974940,0.0,1.0
2001-03-12,34.0,34.63,32.56,32.81,573900,6.66666666666667,6.79019607843137,6.3843137254902,6.43333333333333,2926890,0.0,1.0
2001-03-13,34.0,34.25,33.5,33.56,766500,6.66666666666667,6.7156862745098,6.56862745098039,6.58039215686275,3909150,0.0,1.0
2001-03-14,33.5,34.19,33.31,33.56,734500,6.56862745098039,6.70392156862745,6.53137254901961,6.58039215686275,3745950,0.0,1.0
2001-03-15,33.38,34.06,32.5,33.5,296800,6.54509803921569,6.67843137254902,6.37254901960784,6.56862745098039,1513680,0.0,1.0
2001-03-16,32.75,33.88,32.63,33.31,195300,6.42156862745098,6.64313725490196,6.39803921568628,6.53137254901961,996030,0.0,1.0
2001-03-19,33.94,33.94,32.5,33.25,496700,6.65490196078431,6.65490196078431,6.37254901960784,6.51960784313726,2533170,0.0,1.0
2001-03-20,32.63,33.94,31.88,33.88,160300,6.39803921568628,6.65490196078431,6.25098039215686,6.64313725490196,817529.999999999,0.0,1.0
2001-03-21,33.44,33.94,32.0,32.44,795200,6.55686274509804,6.65490196078431,6.27450980392157,6.36078431372549,4055520,0.0,1.0
2001-03-22,33.88,34.0,32.38,33.44,701100,6.64313725490196,6.66666666666667,6.34901960784314,6.55686274509804,3575610,0.0,1.0
2001-03-23,33.38,33.88,32.94,33.88,713500,6.54509803921569,6.64313725490196,6.45882352941176,6.64313725490196,3638850,0.0,1.0
2001-03-26,34.0,35.25,33.56,33.56,819400,6.66666666666667,6.91176470588235,6.58039215686275,6.58039215686275,4178940,0.0,1.0
2001-03-27,33.88,34.0,33.0,33.97,482500,6.64313725490196,6.66666666666667,6.47058823529412,6.66078431372549,2460750,0.0,1.0
2001-03-28,35.13,35.31,33.63,33.69,547900,6.88823529411765,6.92352941176471,6.59411764705882,6.60588235294118,2794290,0.0,1.0
2001-03-29,37.13,37.38,34.75,35.13,811500,7.28039215686275,7.32941176470588,6.81372549019608,6.88823529411765,4138650,0.0,1.0
2001-03-30,36.75,37.44,36.25,37.38,395100,7.20588235294118,7.34117647058823,7.1078431372549,7.32941176470588,2015010,0.0,1.0
2001-04-02,32.38,36.81,32.06,36.81,512000,6.34901960784314,7.21764705882353,6.28627450980392,7.21764705882353,2611200,0.0,1.0
2001-04-03,32.81,33.75,31.0,31.31,474000,6.43333333333333,6.61764705882353,6.07843137254902,6.13921568627451,2417400,0.0,1.0
2001-04-04,32.25,32.88,30.44,32.56,1040400,6.32352941176471,6.44705882352941,5.96862745098039,6.3843137254902,5306040,0.0,1.0
2001-04-05,33.94,34.63,32.69,33.13,473600,6.65490196078431,6.79019607843137,6.40980392156863,6.49607843137255,2415360,0.0,1.0
2001-04-06,34.31,34.63,32.63,33.63,282700,6.72745098039216,6.79019607843137,6.39803921568628,6.59411764705882,1441770,0.0,1.0
2001-04-09,35.71,35.85,34.0,34.12,319600,7.00196078431373,7.02941176470588,6.66666666666667,6.69019607843137,1629960,0.0,1.0
2001-04-10,37.0,37.15,35.51,35.55,776800,7.25490196078431,7.2843137254902,6.96274509803922,6.97058823529412,3961680,0.0,1.0
2001-04-11,36.35,37.13,33.8,37.05,769800,7.12745098039216,7.28039215686275,6.62745098039216,7.26470588235294,3925980,0.0,1.0
2001-04-12,35.21,36.2,34.57,36.2,891200,6.90392156862745,7.09803921568628,6.77843137254902,7.09803921568628,4545120,0.0,1.0
2001-04-16,36.0,36.1,34.75,35.1,481400,7.05882352941177,7.07843137254902,6.81372549019608,6.88235294117647,2455140,0.0,1.0
2001-04-17,37.03,37.22,36.18,36.25,768000,7.26078431372549,7.29803921568628,7.09411764705882,7.1078431372549,3916800,0.0,1.0
2001-04-18,36.14,38.2,35.02,37.32,1145600,7.08627450980392,7.49019607843137,6.86666666666667,7.31764705882353,5842560,0.0,1.0
2001-04-19,37.85,38.05,36.0,36.33,537800,7.42156862745098,7.46078431372549,7.05882352941177,7.12352941176471,2742780,0.0,1.0
2001-04-20,38.0,38.4,37.14,37.5,274100,7.45098039215686,7.52941176470588,7.28235294117647,7.35294117647059,1397910,0.0,1.0
2001-04-23,38.36,38.54,37.39,37.7,303100,7.52156862745098,7.55686274509804,7.33137254901961,7.3921568627451,1545810,0.0,1.0
2001-04-24,38.78,39.27,38.37,38.4,562700,7.60392156862745,7.7,7.52352941176471,7.52941176470588,2869770,0.0,1.0
2001-04-25,38.39,39.02,37.88,38.89,580900,7.52745098039216,7.65098039215686,7.42745098039216,7.62549019607843,2962590,0.0,1.0
2001-04-26,37.46,38.72,37.46,38.57,254200,7.34509803921569,7.5921568627451,7.34509803921569,7.56274509803922,1296420,0.0,1.0
2001-04-27,38.04,38.14,37.25,37.5,553500,7.45882352941176,7.47843137254902,7.30392156862745,7.35294117647059,2822850,0.0,1.0
2001-04-30,38.42,38.56,38.0,38.34,589400,7.53333333333333,7.56078431372549,7.45098039215686,7.51764705882353,3005940,0.0,1.0
2001-05-01,35.65,38.53,34.38,38.5,764000,6.99019607843137,7.55490196078431,6.74117647058824,7.54901960784314,3896400,0.0,1.0
2001-05-02,37.12,38.35,35.74,35.8,420500,7.27843137254902,7.51960784313726,7.0078431372549,7.01960784313725,2144550,0.0,1.0
2001-05-03,36.27,37.59,35.65,36.9,274800,7.11176470588235,7.37058823529412,6.99019607843137,7.23529411764706,1401480,0.0,1.0
2001-05-04,37.63,37.98,35.87,35.89,264200,7.37843137254902,7.44705882352941,7.03333333333333,7.03725490196079,1347420,0.0,1.0
2001-05-07,37.23,37.99,36.91,37.76,477300,7.3,7.44901960784314,7.23725490196078,7.40392156862745,2434230,0.0,1.0
2001-05-08,38.25,38.49,37.51,37.51,523400,7.5,7.54705882352941,7.35490196078431,7.35490196078431,2669340,0.0,1.0
2001-05-09,39.1,39.9,37.85,37.95,250400,7.66666666666667,7.82352941176471,7.42156862745098,7.44117647058824,1277040,0.0,1.0
2001-05-10,38.47,38.86,36.81,38.8,193700,7.54313725490196,7.61960784313726,7.21764705882353,7.6078431372549,987870,0.0,1.0
2001-05-11,38.75,38.84,38.2,38.44,217200,7.59803921568628,7.61568627450981,7.49019607843137,7.53725490196078,1107720,0.0,1.0
2001-05-14,39.56,40.0,38.84,38.86,347600,7.75686274509804,7.84313725490196,7.61568627450981,7.61960784313726,1772760,0.0,1.0
2001-05-15,39.29,39.95,38.96,39.9,178600,7.70392156862745,7.83333333333333,7.63921568627451,7.82352941176471,910860,0.0,1.0
2001-05-16,39.49,39.55,38.93,39.36,381400,7.74313725490196,7.75490196078431,7.63333333333333,7.71764705882353,1945140,0.0,1.0
2001-05-17,40.2,40.5,39.4,39.45,472800,7.88235294117647,7.94117647058824,7.72549019607843,7.73529411764706,2411280,0.0,1.0
2001-05-18,39.98,40.2,39.77,40.1,175100,7.83921568627451,7.88235294117647,7.79803921568628,7.86274509803922,893010,0.0,1.0
2001-05-21,40.0,40.57,39.9,39.9,312600,7.84313725490196,7.95490196078431,7.82352941176471,7.82352941176471,1594260,0.0,1.0
2001-05-22,39.8,40.05,39.58,40.03,214200,7.80392156862745,7.85294117647059,7.76078431372549,7.84901960784314,1092420,0.0,1.0
2001-05-23,38.0,39.86,37.7,39.58,146400,7.45098039215686,7.8156862745098,7.3921568627451,7.76078431372549,746640,0.0,1.0
2001-05-24,39.87,40.0,38.05,38.53,174100,7.81764705882353,7.84313725490196,7.46078431372549,7.55490196078431,887910,0.0,1.0
2001-05-25,38.58,40.0,38.2,39.62,130900,7.56470588235294,7.84313725490196,7.49019607843137,7.76862745098039,667590,0.0,1.0
2001-05-29,37.75,38.71,37.35,38.69,256100,7.40196078431373,7.59019607843137,7.32352941176471,7.58627450980392,1306110,0.0,1.0
2001-05-30,37.81,38.02,37.6,37.94,201000,7.41372549019608,7.45490196078431,7.37254901960784,7.43921568627451,1025100,0.0,1.0
2001-05-31,37.75,37.97,36.88,37.77,177400,7.40196078431373,7.44509803921569,7.23137254901961,7.40588235294118,904739.999999999,0.0,1.0
2001-06-01,38.8,39.05,36.9,37.7,275500,7.6078431372549,7.65686274509804,7.23529411764706,7.3921568627451,1405050,0.0,1.0
2001-06-04,38.9,39.01,38.01,38.73,185400,7.62745098039216,7.64901960784314,7.45294117647059,7.59411764705882,945540,0.0,1.0
2001-06-05,39.05,39.17,38.5,39.0,270500,7.65686274509804,7.68039215686275,7.54901960784314,7.64705882352941,1379550,0.0,1.0
2001-06-06,38.87,39.4,38.75,39.0,192300,7.62156862745098,7.72549019607843,7.59803921568628,7.64705882352941,980730,0.0,1.0
2001-06-07,39.97,40.2,38.81,38.9,137400,7.83725490196078,7.88235294117647,7.60980392156863,7.62745098039216,700740,0.0,1.0
2001-06-08,39.9,40.25,39.45,40.0,108600,7.82352941176471,7.8921568627451,7.73529411764706,7.84313725490196,553860,0.0,1.0
2001-06-11,39.8,39.99,39.25,39.4,66700,7.80392156862745,7.84117647058824,7.69607843137255,7.72549019607843,340170,0.0,1.0
2001-06-12,36.11,39.65,34.72,39.3,1010600,7.08039215686275,7.77450980392157,6.8078431372549,7.70588235294118,5154060,0.0,1.0
2001-06-13,35.9,36.49,35.82,36.38,676200,7.03921568627451,7.15490196078431,7.02352941176471,7.13333333333333,3448620,0.0,1.0
2001-06-14,34.61,36.06,34.45,36.06,317200,6.78627450980392,7.07058823529412,6.75490196078431,7.07058823529412,1617720,0.0,1.0
2001-06-15,35.07,35.25,34.45,34.59,126000,6.87647058823529,6.91176470588235,6.75490196078431,6.78235294117647,642600,0.0,1.0
2001-06-18,34.14,35.34,33.27,34.95,293600,6.69411764705882,6.92941176470588,6.52352941176471,6.85294117647059,1497360,0.0,1.0
2001-06-19,33.56,34.9,30.0,33.39,555800,6.58039215686275,6.84313725490196,5.88235294117647,6.54705882352941,2834580,0.0,1.0
2001-06-20,33.21,34.35,32.0,33.0,306000,6.51176470588235,6.73529411764706,6.27450980392157,6.47058823529412,1560600,0.0,1.0
2001-06-21,33.53,33.96,33.1,33.16,474100,6.57450980392157,6.65882352941177,6.49019607843137,6.50196078431373,2417910,0.0,1.0
2001-06-22,33.03,33.5,29.84,33.48,898100,6.4764705882353,6.56862745098039,5.85098039215686,6.56470588235294,4580310,0.0,1.0
2001-06-25,31.61,32.67,31.4,32.05,524000,6.19803921568627,6.40588235294118,6.15686274509804,6.2843137254902,2672400,0.0,1.0
2001-06-26,34.36,35.04,31.59,31.79,728300,6.73725490196078,6.87058823529412,6.19411764705882,6.23333333333333,3714330,0.0,1.0
2001-06-27,34.75,36.51,34.36,34.49,639400,6.81372549019608,7.15882352941177,6.73725490196078,6.76274509803922,3260940,0.0,1.0
2001-06-28,35.72,36.44,34.54,34.94,249200,7.00392156862745,7.14509803921569,6.77254901960784,6.85098039215686,1270920,0.0,1.0
2001-06-29,38.25,40.06,35.75,35.85,721000,7.5,7.85490196078432,7.00980392156863,7.02941176470588,3677100,0.0,1.0
2001-07-02,35.9,37.1,35.5,36.79,461500,7.03921568627451,7.27450980392157,6.96078431372549,7.21372549019608,2353650,0.0,1.0
2001-07-03,35.0,35.83,34.56,35.52,134900,6.86274509803922,7.02549019607843,6.77647058823529,6.96470588235294,687990,0.0,1.0
2001-07-05,34.28,35.05,33.6,34.74,859300,6.72156862745098,6.87254901960784,6.58823529411765,6.81176470588235,4382430,0.0,1.0
2001-07-06,33.98,34.5,33.8,34.48,251800,6.66274509803922,6.76470588235294,6.62745098039216,6.76078431372549,1284180,0.0,1.0
2001-07-09,34.99,35.09,33.94,34.11,375500,6.86078431372549,6.88039215686275,6.65490196078431,6.68823529411765,1915050,0.0,1.0
2001-07-10,34.99,35.18,34.46,34.99,78400,6.86078431372549,6.89803921568627,6.75686274509804,6.86078431372549,399840,0.0,1.0
2001-07-11,34.85,35.3,33.94,34.95,342600,6.83333333333333,6.92156862745098,6.65490196078431,6.85294117647059,1747260,0.0,1.0
2001-07-12,34.26,35.2,34.16,34.8,111500,6.71764705882353,6.90196078431373,6.69803921568627,6.82352941176471,568650,0.0,1.0
2001-07-13,33.9,35.1,33.81,34.5,506800,6.64705882352941,6.88235294117647,6.62941176470588,6.76470588235294,2584680,0.0,1.0
2001-07-16,34.1,34.1,33.85,34.1,414400,6.68627450980392,6.68627450980392,6.63725490196078,6.68627450980392,2113440,0.0,1.0
2001-07-17,34.15,34.28,33.6,34.1,319100,6.69607843137255,6.72156862745098,6.58823529411765,6.68627450980392,1627410,0.0,1.0
2001-07-18,35.29,35.65,34.14,34.27,256100,6.91960784313726,6.99019607843137,6.69411764705882,6.71960784313726,1306110,0.0,1.0
2001-07-19,35.09,35.3,34.51,35.3,83600,6.88039215686275,6.92156862745098,6.76666666666667,6.92156862745098,426360,0.0,1.0
2001-07-20,35.0,35.18,34.7,34.99,138900,6.86274509803922,6.89803921568627,6.80392156862745,6.86078431372549,708390,0.0,1.0
2001-07-23,35.0,36.63,35.0,35.54,201200,6.86274509803922,7.18235294117647,6.86274509803922,6.96862745098039,1026120,0.0,1.0
2001-07-24,35.89,35.9,34.9,35.45,185700,7.03725490196079,7.03921568627451,6.84313725490196,6.95098039215686,947069.999999999,0.0,1.0
2001-07-25,34.7,35.89,34.5,35.89,335600,6.80392156862745,7.03725490196079,6.76470588235294,7.03725490196079,1711560,0.0,1.0
2001-07-26,35.25,35.25,34.44,34.7,167100,6.91176470588235,6.91176470588235,6.75294117647059,6.80392156862745,852210,0.0,1.0
2001-07-27,36.5,36.69,35.4,35.4,176000,7.15686274509804,7.19411764705882,6.94117647058824,6.94117647058824,897600,0.0,1.0
2001-07-30,36.77,37.3,36.46,36.59,217000,7.20980392156863,7.31372549019608,7.14901960784314,7.17450980392157,1106700,0.0,1.0
2001-07-31,37.0,37.35,36.35,37.05,299200,7.25490196078431,7.32352941176471,7.12745098039216,7.26470588235294,1525920,0.0,1.0
2001-08-01,36.3,37.0,36.15,37.0,539900,7.11764705882353,7.25490196078431,7.08823529411765,7.25490196078431,2753490,0.0,1.0
2001-08-02,36.3,36.62,35.96,36.26,204000,7.11764705882353,7.18039215686275,7.05098039215686,7.10980392156863,1040400,0.0,1.0
2001-08-03,35.21,36.3,35.12,36.0,133500,6.90392156862745,7.11764705882353,6.88627450980392,7.05882352941177,680850,0.0,1.0
2001-08-06,33.13,35.47,32.44,35.47,324500,6.49607843137255,6.95490196078431,6.36078431372549,6.95490196078431,1654950,0.0,1.0
2001-08-07,34.11,34.42,33.1,33.1,471000,6.68823529411765,6.74901960784314,6.49019607843137,6.49019607843137,2402100,0.0,1.0
2001-08-08,33.35,34.12,32.55,34.05,691400,6.53921568627451,6.69019607843137,6.38235294117647,6.67647058823529,3526140,0.0,1.0
2001-08-09,32.86,33.38,32.05,33.31,576800,6.44313725490196,6.54509803921569,6.2843137254902,6.53137254901961,2941680,0.0,1.0
2001-08-10,31.85,32.98,31.7,32.59,552000,6.24509803921569,6.46666666666667,6.2156862745098,6.39019607843137,2815200,0.0,1.0
2001-08-13,32.15,32.45,31.61,32.19,573500,6.30392156862745,6.36274509803922,6.19803921568627,6.31176470588235,2924850,0.0,1.0
2001-08-14,33.15,33.8,32.35,32.5,550400,6.5,6.62745098039216,6.34313725490196,6.37254901960784,2807040,0.0,1.0
2001-08-15,34.5,34.72,32.9,33.2,335800,6.76470588235294,6.8078431372549,6.45098039215686,6.50980392156863,1712580,0.0,1.0
2001-08-16,34.45,34.75,33.83,33.85,143900,6.75490196078431,6.81372549019608,6.63333333333333,6.63725490196078,733890,0.0,1.0
2001-08-17,34.75,35.25,34.27,34.64,164700,6.81372549019608,6.91176470588235,6.71960784313726,6.7921568627451,839970,0.0,1.0
2001-08-20,34.75,34.75,34.75,34.75,302300,6.81372549019608,6.81372549019608,6.81372549019608,6.81372549019608,1541730,0.0,1.0
2001-08-21,35.01,35.15,34.85,35.13,98000,6.86470588235294,6.8921568627451,6.83333333333333,6.88823529411765,499800,0.0,1.0
2001-08-22,35.43,35.43,34.27,35.15,205800,6.94705882352941,6.94705882352941,6.71960784313726,6.8921568627451,1049580,0.0,1.0
2001-08-23,35.45,36.09,35.1,35.35,217800,6.95098039215686,7.0764705882353,6.88235294117647,6.93137254901961,1110780,0.0,1.0
2001-08-24,34.93,35.55,34.6,35.55,252200,6.84901960784314,6.97058823529412,6.7843137254902,6.97058823529412,1286220,0.0,1.0
2001-08-27,35.88,36.05,35.0,35.0,191700,7.03529411764706,7.06862745098039,6.86274509803922,6.86274509803922,977670,0.0,1.0
2001-08-28,34.91,35.98,34.91,35.7,166700,6.84509803921569,7.05490196078431,6.84509803921569,7.0,850169.999999999,0.0,1.0
2001-08-29,35.65,36.12,35.25,35.39,368800,6.99019607843137,7.08235294117647,6.91176470588235,6.93921568627451,1880880,0.0,1.0
2001-08-30,35.45,35.73,35.0,35.73,154400,6.95098039215686,7.00588235294118,6.86274509803922,7.00588235294118,787440,0.0,1.0
2001-08-31,36.32,37.02,35.28,35.63,217300,7.12156862745098,7.25882352941177,6.91764705882353,6.98627450980392,1108230,0.0,1.0
2001-09-04,36.08,37.5,35.68,36.31,258800,7.07450980392157,7.35294117647059,6.99607843137255,7.11960784313726,1319880,0.0,1.0
2001-09-05,36.57,37.0,35.92,35.92,272700,7.17058823529412,7.25490196078431,7.04313725490196,7.04313725490196,1390770,0.0,1.0
2001-09-06,35.46,36.5,35.45,36.25,236300,6.95294117647059,7.15686274509804,6.95098039215686,7.1078431372549,1205130,0.0,1.0
2001-09-07,35.7,36.35,35.43,35.52,116500,7.0,7.12745098039216,6.94705882352941,6.96470588235294,594150,0.0,1.0
2001-09-10,35.91,36.75,35.7,35.7,161800,7.04117647058824,7.20588235294118,7.0,7.0,825179.999999999,0.0,1.0
2001-09-17,35.09,35.5,33.8,35.35,212600,6.88039215686275,6.96078431372549,6.62745098039216,6.93137254901961,1084260,0.0,1.0
2001-09-18,37.54,37.94,36.75,37.13,2096900,7.36078431372549,7.43921568627451,7.20588235294118,7.28039215686275,10694190,0.0,1.0
2001-09-19,37.25,37.93,35.55,37.93,1266100,7.30392156862745,7.43725490196078,6.97058823529412,7.43725490196078,6457110,0.0,1.0
2001-09-20,37.68,37.9,36.21,37.9,4770000,7.38823529411765,7.43137254901961,7.1,7.43137254901961,24327000,0.0,1.0
2001-09-21,36.6,37.75,36.48,37.75,817300,7.1764705882353,7.40196078431373,7.15294117647059,7.40196078431373,4168230,0.0,1.0
2001-09-24,36.99,37.5,36.75,36.99,267300,7.25294117647059,7.35294117647059,7.20588235294118,7.25294117647059,1363230,0.0,1.0
2001-09-25,36.99,36.99,36.99,36.99,4524500,7.25294117647059,7.25294117647059,7.25294117647059,7.25294117647059,23074950,0.0,1.0
2001-09-26,36.71,37.0,35.88,36.05,756100,7.19803921568628,7.25490196078431,7.03529411764706,7.06862745098039,3856110,0.0,1.0
2001-09-27,39.5,39.7,36.38,36.5,1061500,7.74509803921569,7.7843137254902,7.13333333333333,7.15686274509804,5413650,0.0,1.0
2001-09-28,38.6,40.0,38.04,39.5,616900,7.56862745098039,7.84313725490196,7.45882352941176,7.74509803921569,3146190,0.0,1.0
2001-10-01,38.53,40.0,38.19,38.53,372600,7.55490196078431,7.84313725490196,7.48823529411765,7.55490196078431,1900260,0.0,1.0
2001-10-02,38.53,38.53,38.53,38.53,650800,7.55490196078431,7.55490196078431,7.55490196078431,7.55490196078431,3319080,0.0,1.0
2001-10-03,39.59,40.9,38.25,40.9,1068900,7.76274509803922,8.01960784313725,7.5,8.01960784313725,5451390,0.0,1.0
2001-10-04,39.12,40.0,38.55,40.0,449600,7.67058823529412,7.84313725490196,7.55882352941176,7.84313725490196,2292960,0.0,1.0
2001-10-05,40.03,40.05,38.92,40.05,188800,7.84901960784314,7.85294117647059,7.63137254901961,7.85294117647059,962880,0.0,1.0
2001-10-08,39.05,41.5,38.0,41.5,746500,7.65686274509804,8.13725490196079,7.45098039215686,8.13725490196079,3807150,0.0,1.0
2001-10-09,38.44,39.39,38.0,39.35,568400,7.53725490196078,7.72352941176471,7.45098039215686,7.7156862745098,2898840,0.0,1.0
2001-10-10,39.01,39.55,38.2,38.44,403600,7.64901960784314,7.75490196078431,7.49019607843137,7.53725490196078,2058360,0.0,1.0
2001-10-11,37.4,40.19,36.95,39.22,581000,7.33333333333333,7.88039215686275,7.24509803921569,7.69019607843137,2963100,0.0,1.0
2001-10-12,37.05,37.83,36.03,37.7,386400,7.26470588235294,7.41764705882353,7.06470588235294,7.3921568627451,1970640,0.0,1.0
2001-10-15,38.01,38.45,36.25,36.76,421900,7.45294117647059,7.53921568627451,7.1078431372549,7.2078431372549,2151690,0.0,1.0
2001-10-16,37.23,38.76,37.02,37.95,210500,7.3,7.6,7.25882352941177,7.44117647058824,1073550,0.0,1.0
2001-10-17,35.86,37.9,35.1,37.75,350000,7.03137254901961,7.43137254901961,6.88235294117647,7.40196078431373,1785000,0.0,1.0
2001-10-18,36.04,36.69,35.4,35.85,173100,7.06666666666667,7.19411764705882,6.94117647058824,7.02941176470588,882810,0.0,1.0
2001-10-19,37.88,38.34,35.39,35.4,216400,7.42745098039216,7.51764705882353,6.93921568627451,6.94117647058824,1103640,0.0,1.0
2001-10-22,39.04,39.55,37.65,37.65,332300,7.65490196078431,7.75490196078431,7.38235294117647,7.38235294117647,1694730,0.0,1.0
2001-10-23,36.45,39.25,36.14,39.25,801300,7.14705882352941,7.69607843137255,7.08627450980392,7.69607843137255,4086630,0.0,1.0
2001-10-24,36.08,36.91,35.86,36.6,170800,7.07450980392157,7.23725490196078,7.03137254901961,7.1764705882353,871080,0.0,1.0
2001-10-25,35.84,36.15,35.59,36.1,224500,7.02745098039216,7.08823529411765,6.97843137254902,7.07843137254902,1144950,0.0,1.0
2001-10-26,35.31,36.0,35.24,35.9,248900,6.92352941176471,7.05882352941177,6.90980392156863,7.03921568627451,1269390,0.0,1.0
2001-10-29,34.65,35.45,33.43,35.36,445300,6.79411764705882,6.95098039215686,6.55490196078431,6.93333333333333,2271030,0.0,1.0
2001-10-30,33.52,34.45,31.9,34.45,557900,6.57254901960784,6.75490196078431,6.25490196078431,6.75490196078431,2845290,0.0,1.0
2001-10-31,33.75,35.24,33.61,33.61,325500,6.61764705882353,6.90980392156863,6.59019607843137,6.59019607843137,1660050,0.0,1.0
2001-11-01,33.31,35.7,33.25,34.02,414900,6.53137254901961,7.0,6.51960784313726,6.67058823529412,2115990,0.0,1.0
2001-11-02,32.2,34.1,32.1,33.16,646300,6.31372549019608,6.68627450980392,6.29411764705882,6.50196078431373,3296130,0.0,1.0
2001-11-05,32.6,33.94,32.45,32.5,707700,6.3921568627451,6.65490196078431,6.36274509803922,6.37254901960784,3609270,0.0,1.0
2001-11-06,36.06,36.62,33.89,33.9,2296800,7.07058823529412,7.18039215686275,6.64509803921569,6.64705882352941,11713680,0.0,1.0
2001-11-07,36.12,36.72,35.87,36.72,634000,7.08235294117647,7.2,7.03333333333333,7.2,3233400,0.0,1.0
2001-11-08,35.96,36.2,34.0,36.16,1256500,7.05098039215686,7.09803921568628,6.66666666666667,7.09019607843137,6408150,0.0,1.0
2001-11-09,37.17,37.43,36.21,36.8,506200,7.28823529411765,7.33921568627451,7.1,7.2156862745098,2581620,0.0,1.0
2001-11-12,37.64,37.76,36.14,37.07,500700,7.38039215686275,7.40392156862745,7.08627450980392,7.26862745098039,2553570,0.0,1.0
2001-11-13,39.17,39.45,37.3,37.78,507100,7.68039215686275,7.73529411764706,7.31372549019608,7.4078431372549,2586210,0.0,1.0
2001-11-14,39.01,39.65,38.38,39.5,368100,7.64901960784314,7.77450980392157,7.52549019607843,7.74509803921569,1877310,0.0,1.0
2001-11-15,38.24,39.17,38.2,39.0,181300,7.49803921568628,7.68039215686275,7.49019607843137,7.64705882352941,924629.999999999,0.0,1.0
2001-11-16,37.91,38.5,37.82,38.24,367700,7.43333333333333,7.54901960784314,7.4156862745098,7.49803921568628,1875270,0.0,1.0
2001-11-19,37.98,38.65,37.77,37.8,121500,7.44705882352941,7.57843137254902,7.40588235294118,7.41176470588235,619650,0.0,1.0
2001-11-20,39.34,39.45,37.88,38.1,189600,7.71372549019608,7.73529411764706,7.42745098039216,7.47058823529412,966960,0.0,1.0
2001-11-21,39.0,39.78,38.62,39.78,189700,7.64705882352941,7.8,7.57254901960784,7.8,967470,0.0,1.0
2001-11-23,39.17,39.48,38.93,39.48,75500,7.68039215686275,7.74117647058824,7.63333333333333,7.74117647058824,385050,0.0,1.0
2001-11-26,39.08,39.69,39.07,39.3,227300,7.66274509803922,7.78235294117647,7.66078431372549,7.70588235294118,1159230,0.0,1.0
2001-11-27,38.81,39.65,38.7,39.2,159300,7.60980392156863,7.77450980392157,7.58823529411765,7.68627450980392,812430,0.0,1.0
2001-11-28,39.75,39.9,38.76,39.9,385500,7.79411764705882,7.82352941176471,7.6,7.82352941176471,1966050,0.0,1.0
2001-11-29,40.0,40.1,39.29,39.76,357600,7.84313725490196,7.86274509803922,7.70392156862745,7.79607843137255,1823760,0.0,1.0
2001-11-30,40.2,40.53,39.7,39.99,496200,7.88235294117647,7.94705882352941,7.7843137254902,7.84117647058824,2530620,0.0,1.0
2001-12-03,39.94,40.36,39.46,40.36,240600,7.83137254901961,7.91372549019608,7.73725490196079,7.91372549019608,1227060,0.0,1.0
2001-12-04,39.97,40.32,39.65,39.65,181100,7.83725490196078,7.90588235294118,7.77450980392157,7.77450980392157,923610.000000001,0.0,1.0
2001-12-05,40.07,40.23,39.62,39.8,318100,7.85686274509804,7.88823529411765,7.76862745098039,7.80392156862745,1622310,0.0,1.0
2001-12-06,38.8,39.47,38.43,39.47,277000,7.6078431372549,7.73921568627451,7.53529411764706,7.73921568627451,1412700,0.0,1.0
2001-12-07,39.05,39.27,38.0,39.27,520700,7.65686274509804,7.7,7.45098039215686,7.7,2655570,0.0,1.0
2001-12-10,37.97,39.05,37.6,39.04,177200,7.44509803921569,7.65686274509804,7.37254901960784,7.65490196078431,903719.999999999,0.0,1.0
2001-12-11,37.67,38.2,37.55,37.9,166200,7.38627450980392,7.49019607843137,7.36274509803922,7.43137254901961,847620,0.0,1.0
2001-12-12,37.61,38.25,37.6,38.25,391800,7.37450980392157,7.5,7.37254901960784,7.5,1998180,0.0,1.0
2001-12-13,35.83,37.2,35.75,37.2,776000,7.02549019607843,7.29411764705882,7.00980392156863,7.29411764705882,3957600,0.0,1.0
2001-12-14,35.68,36.58,35.57,35.82,805700,6.99607843137255,7.17254901960784,6.97450980392157,7.02352941176471,4109070,0.0,1.0
2001-12-17,35.9,36.16,35.53,36.05,655800,7.03921568627451,7.09019607843137,6.96666666666667,7.06862745098039,3344580,0.0,1.0
2001-12-18,35.06,36.15,34.9,36.03,671200,6.87450980392157,7.08823529411765,6.84313725490196,7.06470588235294,3423120,0.0,1.0
2001-12-19,35.63,35.94,34.89,35.19,991900,6.98627450980392,7.04705882352941,6.84117647058824,6.9,5058690,0.0,1.0
2001-12-20,35.55,35.94,35.04,35.8,652700,6.97058823529412,7.04705882352941,6.87058823529412,7.01960784313725,3328770,0.0,1.0
2001-12-21,35.4,36.2,35.06,35.16,830900,6.94117647058824,7.09803921568628,6.87450980392157,6.89411764705882,4237590,0.0,1.0
2001-12-24,35.5,35.88,35.44,35.65,95100,6.96078431372549,7.03529411764706,6.94901960784314,6.99019607843137,485010,0.0,1.0
2001-12-26,35.75,36.55,35.6,35.66,731300,7.00980392156863,7.16666666666667,6.98039215686275,6.9921568627451,3729630,0.0,1.0
2001-12-27,36.53,36.66,35.87,36.25,352200,7.16274509803922,7.18823529411765,7.03333333333333,7.1078431372549,1796220,0.0,1.0
2001-12-28,37.38,38.23,36.64,36.75,568900,7.32941176470588,7.49607843137255,7.1843137254902,7.20588235294118,2901390,0.0,1.0
2001-12-31,37.03,37.62,36.8,37.32,321300,7.26078431372549,7.37647058823529,7.2156862745098,7.31764705882353,1638630,0.0,1.0
2002-01-02,37.54,37.85,36.85,37.14,622600,7.36078431372549,7.42156862745098,7.22549019607843,7.28235294117647,3175260,0.0,1.0
2002-01-03,37.31,37.93,37.23,37.93,1070000,7.3156862745098,7.43725490196078,7.3,7.43725490196078,5457000,0.0,1.0
2002-01-04,36.31,37.6,35.5,37.6,357500,7.11960784313726,7.37254901960784,6.96078431372549,7.37254901960784,1823250,0.0,1.0
2002-01-07,35.84,37.2,35.56,37.19,574100,7.02745098039216,7.29411764705882,6.97254901960784,7.2921568627451,2927910,0.0,1.0
2002-01-08,35.81,35.89,35.51,35.84,311400,7.02156862745098,7.03725490196079,6.96274509803922,7.02745098039216,1588140,0.0,1.0
2002-01-09,36.11,36.8,35.83,35.95,147300,7.08039215686275,7.2156862745098,7.02549019607843,7.04901960784314,751229.999999999,0.0,1.0
2002-01-10,35.85,36.22,35.22,35.9,346300,7.02941176470588,7.10196078431373,6.90588235294118,7.03921568627451,1766130,0.0,1.0
2002-01-11,36.92,37.25,35.91,35.95,315500,7.23921568627451,7.30392156862745,7.04117647058824,7.04901960784314,1609050,0.0,1.0
2002-01-14,37.65,37.73,36.8,37.19,386800,7.38235294117647,7.39803921568627,7.2156862745098,7.2921568627451,1972680,0.0,1.0
2002-01-15,40.0,40.39,39.17,39.23,1513100,7.84313725490196,7.91960784313726,7.68039215686275,7.6921568627451,7716810,0.0,1.0
2002-01-16,40.1,40.5,39.44,40.1,601800,7.86274509803922,7.94117647058824,7.73333333333333,7.86274509803922,3069180,0.0,1.0
2002-01-17,42.32,42.5,39.9,40.15,1098000,8.29803921568628,8.33333333333333,7.82352941176471,7.87254901960784,5599800,0.0,1.0
2002-01-18,42.2,42.75,41.76,42.3,935300,8.27450980392157,8.38235294117647,8.18823529411765,8.29411764705882,4770030,0.0,1.0
2002-01-22,43.19,43.61,42.04,42.25,482300,8.46862745098039,8.55098039215686,8.24313725490196,8.2843137254902,2459730,0.0,1.0
2002-01-23,43.26,43.49,42.48,43.49,353000,8.48235294117647,8.52745098039216,8.32941176470588,8.52745098039216,1800300,0.0,1.0
2002-01-24,43.09,43.26,42.2,42.95,292800,8.44901960784314,8.48235294117647,8.27450980392157,8.42156862745098,1493280,0.0,1.0
2002-01-25,43.17,43.47,42.8,43.06,147600,8.46470588235294,8.52352941176471,8.3921568627451,8.44313725490196,752760,0.0,1.0
2002-01-28,43.55,43.75,43.04,43.14,206900,8.53921568627451,8.57843137254902,8.43921568627451,8.45882352941176,1055190,0.0,1.0
2002-01-29,43.65,44.45,43.05,43.63,438600,8.55882352941176,8.7156862745098,8.44117647058824,8.55490196078432,2236860,0.0,1.0
2002-01-30,44.86,44.94,43.4,43.69,867100,8.79607843137255,8.81176470588235,8.50980392156863,8.56666666666667,4422210,0.0,1.0
2002-01-31,45.89,46.06,44.6,44.6,742800,8.99803921568627,9.03137254901961,8.74509803921569,8.74509803921569,3788280,0.0,1.0
2002-02-01,45.35,46.11,45.05,46.11,228100,8.8921568627451,9.04117647058824,8.83333333333333,9.04117647058824,1163310,0.0,1.0
2002-02-04,45.13,45.88,44.45,45.25,250500,8.84901960784314,8.99607843137255,8.7156862745098,8.87254901960784,1277550,0.0,1.0
2002-02-05,44.42,45.23,44.13,44.51,268100,8.70980392156863,8.86862745098039,8.65294117647059,8.72745098039216,1367310,0.0,1.0
2002-02-06,43.57,44.43,43.42,44.19,324700,8.54313725490196,8.71176470588235,8.51372549019608,8.66470588235294,1655970,0.0,1.0
2002-02-07,43.12,43.98,42.64,43.52,353300,8.45490196078431,8.62352941176471,8.36078431372549,8.53333333333333,1801830,0.0,1.0
2002-02-08,44.73,45.0,42.8,42.8,371900,8.77058823529412,8.82352941176471,8.3921568627451,8.3921568627451,1896690,0.0,1.0
2002-02-11,45.02,45.46,44.49,44.51,256700,8.82745098039216,8.91372549019608,8.72352941176471,8.72745098039216,1309170,0.0,1.0
2002-02-12,43.88,45.0,43.6,44.91,796600,8.60392156862745,8.82352941176471,8.54901960784314,8.80588235294118,4062660,0.0,1.0
2002-02-13,43.8,44.4,43.57,43.76,255300,8.58823529411765,8.70588235294118,8.54313725490196,8.58039215686274,1302030,0.0,1.0
2002-02-14,43.15,44.24,43.15,43.85,265000,8.46078431372549,8.67450980392157,8.46078431372549,8.59803921568628,1351500,0.0,1.0
2002-02-15,43.11,43.26,42.33,43.16,173000,8.45294117647059,8.48235294117647,8.3,8.46274509803922,882300,0.0,1.0
2002-02-19,43.17,43.5,42.5,42.95,156300,8.46470588235294,8.52941176470588,8.33333333333333,8.42156862745098,797130,0.0,1.0
2002-02-20,44.0,44.41,43.2,44.41,288600,8.62745098039216,8.7078431372549,8.47058823529412,8.7078431372549,1471860,0.0,1.0
2002-02-21,44.49,45.1,44.2,44.3,227400,8.72352941176471,8.84313725490196,8.66666666666667,8.68627450980392,1159740,0.0,1.0
2002-02-22,44.48,45.11,44.0,44.48,218200,8.72156862745098,8.84509803921569,8.62745098039216,8.72156862745098,1112820,0.0,1.0
2002-02-25,42.78,44.7,42.04,44.3,426700,8.38823529411765,8.76470588235294,8.24313725490196,8.68627450980392,2176170,0.0,1.0
2002-02-26,42.96,43.47,42.44,43.26,216900,8.42352941176471,8.52352941176471,8.32156862745098,8.48235294117647,1106190,0.0,1.0
2002-02-27,44.1,44.95,42.96,42.96,439800,8.64705882352941,8.81372549019608,8.42352941176471,8.42352941176471,2242980,0.0,1.0
2002-02-28,43.01,44.75,42.57,44.75,233100,8.43333333333333,8.77450980392157,8.34705882352941,8.77450980392157,1188810,0.0,1.0
2002-03-01,42.85,43.85,42.68,42.91,231100,8.40196078431373,8.59803921568628,8.36862745098039,8.41372549019608,1178610,0.0,1.0
2002-03-04,41.85,43.1,41.29,42.8,520900,8.20588235294118,8.45098039215686,8.09607843137255,8.3921568627451,2656590,0.0,1.0
2002-03-05,40.82,42.07,40.26,42.07,888800,8.00392156862745,8.24901960784314,7.89411764705882,8.24901960784314,4532880,0.0,1.0
2002-03-06,42.92,43.43,40.94,41.04,601400,8.4156862745098,8.5156862745098,8.02745098039216,8.04705882352941,3067140,0.0,1.0
2002-03-07,42.96,43.9,42.48,42.92,724600,8.42352941176471,8.6078431372549,8.32941176470588,8.4156862745098,3695460,0.0,1.0
2002-03-08,42.41,43.29,42.15,42.99,965800,8.3156862745098,8.48823529411765,8.26470588235294,8.42941176470588,4925580,0.0,1.0
2002-03-11,42.25,42.73,42.07,42.48,377800,8.2843137254902,8.37843137254902,8.24901960784314,8.32941176470588,1926780,0.0,1.0
2002-03-12,41.38,42.11,41.13,42.1,524700,8.11372549019608,8.25686274509804,8.06470588235294,8.25490196078431,2675970,0.0,1.0
2002-03-13,42.62,42.75,41.25,41.25,417900,8.35686274509804,8.38235294117647,8.08823529411765,8.08823529411765,2131290,0.0,1.0
2002-03-14,43.47,43.7,42.92,43.7,187300,8.52352941176471,8.56862745098039,8.4156862745098,8.56862745098039,955230,0.0,1.0
2002-03-15,43.51,44.15,43.25,43.65,236200,8.53137254901961,8.65686274509804,8.48039215686275,8.55882352941176,1204620,0.0,1.0
2002-03-18,42.5,43.45,42.13,43.26,273000,8.33333333333333,8.51960784313726,8.26078431372549,8.48235294117647,1392300,0.0,1.0
2002-03-19,42.14,42.88,42.05,42.3,205200,8.26274509803922,8.4078431372549,8.24509803921569,8.29411764705882,1046520,0.0,1.0
2002-03-20,41.88,42.95,41.65,42.05,268600,8.21176470588235,8.42156862745098,8.16666666666667,8.24509803921569,1369860,0.0,1.0
2002-03-21,42.06,42.26,41.6,42.26,382300,8.24705882352941,8.28627450980392,8.15686274509804,8.28627450980392,1949730,0.0,1.0
2002-03-22,41.63,42.15,41.53,42.03,280900,8.16274509803922,8.26470588235294,8.14313725490196,8.24117647058824,1432590,0.0,1.0
2002-03-25,41.15,42.18,40.83,41.61,344100,8.06862745098039,8.27058823529412,8.00588235294118,8.15882352941177,1754910,0.0,1.0
2002-03-26,42.56,42.69,41.38,41.49,280100,8.34509803921569,8.37058823529412,8.11372549019608,8.13529411764706,1428510,0.0,1.0
2002-03-27,43.73,44.15,42.69,42.69,545300,8.57450980392157,8.65686274509804,8.37058823529412,8.37058823529412,2781030,0.0,1.0
2002-03-28,44.05,44.2,43.51,43.93,276800,8.63725490196078,8.66666666666667,8.53137254901961,8.61372549019608,1411680,0.0,1.0
2002-04-01,43.77,44.2,43.1,44.2,193300,8.58235294117647,8.66666666666667,8.45098039215686,8.66666666666667,985830,0.0,1.0
2002-04-02,44.41,44.5,43.61,43.61,411300,8.7078431372549,8.72549019607843,8.55098039215686,8.55098039215686,2097630,0.0,1.0
2002-04-03,45.39,45.4,44.22,44.41,497000,8.9,8.90196078431373,8.67058823529412,8.7078431372549,2534700,0.0,1.0
2002-04-04,45.72,45.79,44.37,45.38,350400,8.96470588235294,8.97843137254902,8.7,8.89803921568627,1787040,0.0,1.0
2002-04-05,45.73,45.94,45.21,45.36,264800,8.96666666666667,9.0078431372549,8.86470588235294,8.89411764705882,1350480,0.0,1.0
2002-04-08,45.96,46.0,45.15,45.8,179300,9.01176470588235,9.01960784313725,8.85294117647059,8.98039215686275,914430,0.0,1.0
2002-04-09,45.71,46.16,45.49,45.7,264600,8.96274509803922,9.05098039215686,8.91960784313726,8.96078431372549,1349460,0.0,1.0
2002-04-10,46.08,46.35,45.53,45.7,208100,9.03529411764706,9.08823529411765,8.92745098039216,8.96078431372549,1061310,0.0,1.0
2002-04-11,46.81,47.21,46.16,46.35,305700,9.17843137254902,9.25686274509804,9.05098039215686,9.08823529411765,1559070,0.0,1.0
2002-04-12,47.5,47.5,46.81,47.0,299100,9.31372549019608,9.31372549019608,9.17843137254902,9.2156862745098,1525410,0.0,1.0
2002-04-15,47.69,47.98,47.08,47.5,244200,9.35098039215686,9.4078431372549,9.23137254901961,9.31372549019608,1245420,0.0,1.0
2002-04-16,47.77,48.0,47.02,47.61,270200,9.36666666666667,9.41176470588235,9.21960784313726,9.33529411764706,1378020,0.0,1.0
2002-04-17,47.24,47.86,47.1,47.85,302700,9.26274509803922,9.3843137254902,9.23529411764706,9.38235294117647,1543770,0.0,1.0
2002-04-18,47.08,47.5,46.45,47.1,391700,9.23137254901961,9.31372549019608,9.1078431372549,9.23529411764706,1997670,0.0,1.0
2002-04-19,47.99,48.3,46.89,46.9,170900,9.40980392156863,9.47058823529412,9.19411764705882,9.19607843137255,871590,0.0,1.0
2002-04-22,46.8,48.5,46.45,48.0,213800,9.17647058823529,9.50980392156863,9.1078431372549,9.41176470588235,1090380,0.0,1.0
2002-04-23,46.1,46.91,46.0,46.89,165300,9.03921568627451,9.19803921568627,9.01960784313725,9.19411764705882,843030,0.0,1.0
2002-04-24,46.03,46.21,45.7,46.11,167300,9.02549019607843,9.06078431372549,8.96078431372549,9.04117647058824,853230,0.0,1.0
2002-04-25,47.06,47.22,45.97,46.05,195600,9.22745098039216,9.25882352941177,9.01372549019608,9.02941176470588,997560,0.0,1.0
2002-04-26,46.7,47.31,46.56,47.2,119900,9.15686274509804,9.27647058823529,9.12941176470588,9.25490196078431,611490,0.0,1.0
2002-04-29,46.04,46.95,45.41,46.94,113700,9.02745098039216,9.20588235294118,8.90392156862745,9.20392156862745,579870,0.0,1.0
2002-04-30,47.59,47.72,45.8,46.2,287400,9.33137254901961,9.35686274509804,8.98039215686275,9.05882352941177,1465740,0.0,1.0
2002-05-01,48.06,49.11,47.47,47.72,418400,9.42352941176471,9.62941176470588,9.3078431372549,9.35686274509804,2133840,0.0,1.0
2002-05-02,47.7,48.89,47.32,48.4,274900,9.35294117647059,9.58627450980392,9.27843137254902,9.49019607843137,1401990,0.0,1.0
2002-05-03,47.37,47.82,46.57,47.62,168000,9.28823529411765,9.37647058823529,9.13137254901961,9.33725490196078,856800,0.0,1.0
2002-05-06,47.26,47.51,46.42,47.5,203400,9.26666666666667,9.3156862745098,9.10196078431373,9.31372549019608,1037340,0.0,1.0
2002-05-07,49.16,49.65,47.74,48.65,916100,9.63921568627451,9.73529411764706,9.36078431372549,9.53921568627451,4672110,0.0,1.0
2002-05-08,49.09,49.35,46.85,48.76,730500,9.62549019607843,9.6764705882353,9.18627450980392,9.56078431372549,3725550,0.0,1.0
2002-05-09,47.71,48.58,47.52,48.49,362400,9.35490196078431,9.52549019607843,9.31764705882353,9.5078431372549,1848240,0.0,1.0
2002-05-10,47.62,47.98,47.33,47.75,253600,9.33725490196078,9.4078431372549,9.28039215686275,9.36274509803922,1293360,0.0,1.0
2002-05-13,48.25,48.25,47.28,47.7,241600,9.46078431372549,9.46078431372549,9.27058823529412,9.35294117647059,1232160,0.0,1.0
2002-05-14,48.92,49.03,47.88,48.02,422200,9.5921568627451,9.61372549019608,9.38823529411765,9.41568627450981,2153220,0.0,1.0
2002-05-15,49.75,49.96,49.03,49.05,366700,9.75490196078431,9.79607843137255,9.61372549019608,9.61764705882353,1870170,0.0,1.0
2002-05-16,49.24,49.77,49.24,49.5,247900,9.65490196078431,9.75882352941177,9.65490196078431,9.70588235294118,1264290,0.0,1.0
2002-05-17,49.88,49.97,49.19,49.65,408200,9.78039215686275,9.79803921568628,9.64509803921569,9.73529411764706,2081820,0.0,1.0
2002-05-20,49.85,49.98,49.28,49.7,306300,9.77450980392157,9.8,9.66274509803922,9.74509803921569,1562130,0.0,1.0
2002-05-21,49.99,50.12,49.27,49.55,344400,9.80196078431373,9.82745098039216,9.66078431372549,9.7156862745098,1756440,0.0,1.0
2002-05-22,50.11,50.19,49.3,49.7,296000,9.82549019607843,9.84117647058824,9.66666666666667,9.74509803921569,1509600,0.0,1.0
2002-05-23,50.01,50.2,49.5,49.75,324100,9.80588235294118,9.84313725490196,9.70588235294118,9.75490196078431,1652910,0.0,1.0
2002-05-24,50.06,50.59,49.7,49.79,243500,9.8156862745098,9.91960784313726,9.74509803921569,9.76274509803922,1241850,0.0,1.0
2002-05-28,49.45,50.25,49.26,49.9,517500,9.69607843137255,9.85294117647059,9.65882352941176,9.7843137254902,2639250,0.0,1.0
2002-05-29,49.54,50.14,49.23,49.27,310200,9.71372549019608,9.83137254901961,9.65294117647059,9.66078431372549,1582020,0.0,1.0
2002-05-30,49.95,50.44,49.45,49.5,282500,9.79411764705882,9.89019607843137,9.69607843137255,9.70588235294118,1440750,0.0,1.0
2002-05-31,49.58,50.1,49.41,49.75,269800,9.72156862745098,9.82352941176471,9.68823529411765,9.75490196078431,1375980,0.0,1.0
2002-06-03,49.1,49.8,49.0,49.62,189200,9.62745098039216,9.76470588235294,9.6078431372549,9.72941176470588,964920,0.0,1.0
2002-06-04,48.98,49.45,48.39,48.86,374100,9.60392156862745,9.69607843137255,9.48823529411765,9.58039215686274,1907910,0.0,1.0
2002-06-05,48.81,49.09,48.61,48.98,196800,9.57058823529412,9.62549019607843,9.53137254901961,9.60392156862745,1003680,0.0,1.0
2002-06-06,47.86,48.76,47.71,48.76,222700,9.3843137254902,9.56078431372549,9.35490196078431,9.56078431372549,1135770,0.0,1.0
2002-06-07,48.61,48.86,47.24,47.9,150300,9.53137254901961,9.58039215686274,9.26274509803922,9.3921568627451,766530,0.0,1.0
2002-06-10,49.26,49.75,48.65,48.75,143700,9.65882352941176,9.75490196078431,9.53921568627451,9.55882352941176,732870,0.0,1.0
2002-06-11,48.5,49.34,48.22,49.2,228300,9.50980392156863,9.67450980392157,9.45490196078431,9.64705882352941,1164330,0.0,1.0
2002-06-12,47.34,49.15,47.04,48.7,294600,9.28235294117647,9.63725490196078,9.22352941176471,9.54901960784314,1502460,0.0,1.0
2002-06-13,47.63,48.7,47.26,47.58,165200,9.33921568627451,9.54901960784314,9.26666666666667,9.32941176470588,842520,0.0,1.0
2002-06-14,48.75,48.98,46.54,47.96,274900,9.55882352941176,9.60392156862745,9.12549019607843,9.40392156862745,1401990,0.0,1.0
2002-06-17,49.64,49.7,48.67,49.1,283500,9.73333333333333,9.74509803921569,9.54313725490196,9.62745098039216,1445850,0.0,1.0
2002-06-18,49.59,50.4,49.59,49.93,218600,9.72352941176471,9.88235294117647,9.72352941176471,9.79019607843137,1114860,0.0,1.0
2002-06-19,49.32,50.03,49.27,50.0,252400,9.67058823529412,9.80980392156863,9.66078431372549,9.80392156862745,1287240,0.0,1.0
2002-06-20,48.75,49.88,48.57,49.85,160700,9.55882352941176,9.78039215686275,9.52352941176471,9.77450980392157,819570,0.0,1.0
2002-06-21,48.1,49.09,47.95,49.05,271000,9.43137254901961,9.62549019607843,9.40196078431373,9.61764705882353,1382100,0.0,1.0
2002-06-24,47.05,48.35,47.02,48.35,732600,9.22549019607843,9.48039215686275,9.21960784313726,9.48039215686275,3736260,0.0,1.0
2002-06-25,45.27,47.65,45.0,47.4,673300,8.87647058823529,9.34313725490196,8.82352941176471,9.29411764705882,3433830,0.0,1.0
2002-06-26,45.59,45.88,44.58,45.14,550800,8.93921568627451,8.99607843137255,8.74117647058824,8.85098039215686,2809080,0.0,1.0
2002-06-27,46.11,46.45,45.7,45.7,748200,9.04117647058824,9.1078431372549,8.96078431372549,8.96078431372549,3815820,0.0,1.0
2002-06-28,44.5,46.6,44.47,46.01,717900,8.72549019607843,9.13725490196079,8.71960784313726,9.02156862745098,3661290,0.0,1.0
2002-07-01,44.02,44.47,43.26,44.38,683600,8.63137254901961,8.71960784313726,8.48235294117647,8.70196078431373,3486360,0.0,1.0
2002-07-02,42.93,44.41,42.15,44.0,886700,8.41764705882353,8.7078431372549,8.26470588235294,8.62745098039216,4522170,0.0,1.0
2002-07-03,42.75,43.0,40.78,42.65,512500,8.38235294117647,8.43137254901961,7.99607843137255,8.36274509803922,2613750,0.0,1.0
2002-07-05,44.48,44.48,42.63,42.89,159000,8.72156862745098,8.72156862745098,8.35882352941177,8.40980392156863,810900,0.0,1.0
2002-07-08,44.45,44.85,43.4,44.18,407500,8.7156862745098,8.79411764705882,8.50980392156863,8.66274509803922,2078250,0.0,1.0
2002-07-09,43.65,45.11,43.61,44.45,850300,8.55882352941176,8.84509803921569,8.55098039215686,8.7156862745098,4336530,0.0,1.0
2002-07-10,43.14,43.86,42.81,43.46,614100,8.45882352941176,8.6,8.39411764705882,8.52156862745098,3131910,0.0,1.0
2002-07-11,42.19,43.43,41.38,42.8,439800,8.27254901960784,8.5156862745098,8.11372549019608,8.3921568627451,2242980,0.0,1.0
2002-07-12,42.36,42.7,41.5,41.99,295200,8.30588235294118,8.37254901960784,8.13725490196079,8.23333333333333,1505520,0.0,1.0
2002-07-15,41.26,44.25,39.75,41.89,566300,8.09019607843137,8.6764705882353,7.79411764705882,8.21372549019608,2888130,0.0,1.0
2002-07-16,42.04,42.23,40.56,40.65,288000,8.24313725490196,8.28039215686275,7.95294117647059,7.97058823529412,1468800,0.0,1.0
2002-07-17,42.98,42.98,41.79,41.79,229700,8.42745098039216,8.42745098039216,8.19411764705882,8.19411764705882,1171470,0.0,1.0
2002-07-18,41.06,43.09,41.05,42.65,225400,8.05098039215686,8.44901960784314,8.04901960784314,8.36274509803922,1149540,0.0,1.0
2002-07-19,40.94,41.53,40.26,41.45,265200,8.02745098039216,8.14313725490196,7.89411764705882,8.12745098039216,1352520,0.0,1.0
2002-07-22,39.45,41.38,39.08,40.76,266400,7.73529411764706,8.11372549019608,7.66274509803922,7.9921568627451,1358640,0.0,1.0
2002-07-23,39.5,40.31,39.3,39.9,345100,7.74509803921569,7.90392156862745,7.70588235294118,7.82352941176471,1760010,0.0,1.0
2002-07-24,41.24,42.08,39.0,39.5,840400,8.08627450980392,8.25098039215686,7.64705882352941,7.74509803921569,4286040,0.0,1.0
2002-07-25,41.23,42.94,40.7,40.95,352800,8.0843137254902,8.41960784313726,7.98039215686275,8.02941176470588,1799280,0.0,1.0
2002-07-26,42.28,42.38,40.9,40.95,295100,8.29019607843137,8.30980392156863,8.01960784313725,8.02941176470588,1505010,0.0,1.0
2002-07-29,44.17,44.44,42.11,42.32,281300,8.66078431372549,8.71372549019608,8.25686274509804,8.29803921568628,1434630,0.0,1.0
2002-07-30,43.34,44.1,42.74,44.1,367300,8.49803921568628,8.64705882352941,8.38039215686275,8.64705882352941,1873230,0.0,1.0
2002-07-31,42.96,43.59,42.59,43.15,346800,8.42352941176471,8.54705882352941,8.35098039215686,8.46078431372549,1768680,0.0,1.0
2002-08-01,42.19,43.22,41.98,42.8,274100,8.27254901960784,8.47450980392157,8.23137254901961,8.3921568627451,1397910,0.0,1.0
2002-08-02,43.16,43.2,41.99,42.32,285200,8.46274509803922,8.47058823529412,8.23333333333333,8.29803921568628,1454520,0.0,1.0
2002-08-05,41.95,43.34,41.95,43.18,203300,8.22549019607843,8.49803921568628,8.22549019607843,8.46666666666667,1036830,0.0,1.0
2002-08-06,42.92,44.44,42.82,42.95,553000,8.4156862745098,8.71372549019608,8.39607843137255,8.42156862745098,2820300,0.0,1.0
2002-08-07,44.75,44.9,43.02,43.44,445000,8.77450980392157,8.80392156862745,8.43529411764706,8.51764705882353,2269500,0.0,1.0
2002-08-08,48.01,48.14,44.8,45.03,649600,9.41372549019608,9.43921568627451,8.7843137254902,8.82941176470588,3312960,0.0,1.0
2002-08-09,48.07,48.6,46.84,47.85,368700,9.42549019607843,9.52941176470588,9.1843137254902,9.38235294117647,1880370,0.0,1.0
2002-08-12,49.06,49.3,47.72,47.96,315000,9.61960784313726,9.66666666666667,9.35686274509804,9.40392156862745,1606500,0.0,1.0
2002-08-13,48.35,49.43,48.3,49.26,434900,9.48039215686275,9.6921568627451,9.47058823529412,9.65882352941176,2217990,0.0,1.0
2002-08-14,49.5,49.5,47.35,48.35,409300,9.70588235294118,9.70588235294118,9.2843137254902,9.48039215686275,2087430,0.0,1.0
2002-08-15,50.98,51.37,49.05,49.05,606400,9.99607843137255,10.0725490196078,9.61764705882353,9.61764705882353,3092640,0.0,1.0
2002-08-16,51.86,52.07,50.33,50.66,547200,10.1686274509804,10.2098039215686,9.86862745098039,9.93333333333333,2790720,0.0,1.0
2002-08-19,51.54,52.37,50.86,52.09,455900,10.1058823529412,10.2686274509804,9.97254901960784,10.2137254901961,2325089.99999999,0.0,1.0
2002-08-20,51.25,51.54,50.62,51.32,511500,10.0490196078431,10.1058823529412,9.92549019607843,10.0627450980392,2608650.00000001,0.0,1.0
2002-08-21,52.5,52.5,51.25,51.5,699900,10.2941176470588,10.2941176470588,10.0490196078431,10.0980392156863,3569490.00000001,0.0,1.0
2002-08-22,52.9,53.35,51.76,52.5,503800,10.3725490196078,10.4607843137255,10.1490196078431,10.2941176470588,2569380.00000001,0.0,1.0
2002-08-23,51.87,52.67,51.52,52.51,371500,10.1705882352941,10.3274509803922,10.1019607843137,10.2960784313725,1894650,0.0,1.0
2002-08-26,51.86,52.07,51.26,51.8,393500,10.1686274509804,10.2098039215686,10.0509803921569,10.156862745098,2006850,0.0,1.0
2002-08-27,50.99,51.87,50.69,51.87,315700,9.99803921568628,10.1705882352941,9.93921568627451,10.1705882352941,1610070,0.0,1.0
2002-08-28,49.45,50.52,49.2,50.52,515900,9.69607843137255,9.90588235294118,9.64705882352941,9.90588235294118,2631090,0.0,1.0
2002-08-29,50.29,50.5,48.83,49.19,318900,9.86078431372549,9.90196078431373,9.57450980392157,9.64509803921569,1626390,0.0,1.0
2002-08-30,49.97,50.82,49.89,50.23,196000,9.79803921568628,9.96470588235294,9.78235294117647,9.84901960784314,999599.999999999,0.0,1.0
2002-09-03,50.4,50.65,49.06,49.8,240500,9.88235294117647,9.93137254901961,9.61960784313726,9.76470588235294,1226550,0.0,1.0
2002-09-04,51.69,51.86,50.26,50.39,382200,10.1352941176471,10.1686274509804,9.85490196078431,9.88039215686275,1949219.99999999,0.0,1.0
2002-09-05,52.24,52.3,51.12,51.16,334100,10.243137254902,10.2549019607843,10.0235294117647,10.0313725490196,1703909.99999999,0.0,1.0
2002-09-06,53.25,53.25,52.29,52.31,516900,10.4411764705882,10.4411764705882,10.2529411764706,10.256862745098,2636190.00000001,0.0,1.0
2002-09-09,53.87,53.89,52.7,53.01,232100,10.5627450980392,10.5666666666667,10.3333333333333,10.3941176470588,1183710,0.0,1.0
2002-09-10,54.04,54.25,53.5,53.88,555800,10.5960784313726,10.6372549019608,10.4901960784314,10.5647058823529,2834579.99999999,0.0,1.0
2002-09-11,54.78,54.98,54.0,54.1,203100,10.7411764705882,10.7803921568627,10.5882352941176,10.6078431372549,1035810,0.0,1.0
2002-09-12,54.24,54.55,53.96,54.51,353900,10.6352941176471,10.6960784313725,10.5803921568627,10.6882352941176,1804889.99999999,0.0,1.0
2002-09-13,54.23,54.27,53.93,54.14,503500,10.6333333333333,10.6411764705882,10.5745098039216,10.6156862745098,2567850.00000001,0.0,1.0
2002-09-16,54.0,54.45,53.85,54.06,262600,10.5882352941176,10.6764705882353,10.5588235294118,10.6,1339260.00000001,0.0,1.0
2002-09-17,53.91,54.47,53.69,54.09,485300,10.5705882352941,10.6803921568627,10.5274509803922,10.6058823529412,2475030,0.0,1.0
2002-09-18,53.39,54.0,52.95,53.85,621500,10.4686274509804,10.5882352941176,10.3823529411765,10.5588235294118,3169650,0.0,1.0
2002-09-19,52.75,53.3,52.39,53.3,333500,10.343137254902,10.4509803921569,10.2725490196078,10.4509803921569,1700849.99999999,0.0,1.0
2002-09-20,53.1,53.54,52.54,52.85,327400,10.4117647058824,10.4980392156863,10.3019607843137,10.3627450980392,1669739.99999999,0.0,1.0
2002-09-23,53.02,53.16,52.37,52.79,354000,10.3960784313726,10.4235294117647,10.2686274509804,10.3509803921569,1805399.99999999,0.0,1.0
2002-09-24,52.08,53.15,51.29,53.13,586900,10.2117647058824,10.421568627451,10.056862745098,10.4176470588235,2993189.99999999,0.0,1.0
2002-09-25,53.43,53.77,51.68,52.03,619600,10.4764705882353,10.543137254902,10.1333333333333,10.2019607843137,3159960,0.0,1.0
2002-09-26,54.16,54.4,53.07,53.33,443000,10.6196078431373,10.6666666666667,10.4058823529412,10.456862745098,2259299.99999999,0.0,1.0
2002-09-27,53.24,54.18,52.9,53.99,623700,10.4392156862745,10.6235294117647,10.3725490196078,10.5862745098039,3180870,0.0,1.0
2002-09-30,52.75,53.62,52.2,53.61,361200,10.343137254902,10.5137254901961,10.2352941176471,10.5117647058824,1842119.99999999,0.0,1.0
2002-10-01,52.91,53.19,52.45,52.5,671200,10.3745098039216,10.4294117647059,10.2843137254902,10.2941176470588,3423119.99999999,0.0,1.0
2002-10-02,51.63,52.78,51.5,51.99,789700,10.1235294117647,10.3490196078431,10.0980392156863,10.1941176470588,4027470,0.0,1.0
2002-10-03,53.11,53.3,51.1,51.1,764300,10.4137254901961,10.4509803921569,10.0196078431373,10.0196078431373,3897929.99999999,0.0,1.0
2002-10-04,52.6,53.21,51.78,53.11,357400,10.3137254901961,10.4333333333333,10.1529411764706,10.4137254901961,1822740,0.0,1.0
2002-10-07,51.8,52.72,51.36,52.35,331500,10.156862745098,10.3372549019608,10.0705882352941,10.2647058823529,1690650.00000001,0.0,1.0
2002-10-08,52.65,53.1,51.16,51.6,404900,10.3235294117647,10.4117647058824,10.0313725490196,10.1176470588235,2064990,0.0,1.0
2002-10-09,51.53,52.87,51.5,52.79,315900,10.1039215686275,10.3666666666667,10.0980392156863,10.3509803921569,1611089.99999999,0.0,1.0
2002-10-10,52.6,52.95,51.5,51.8,357600,10.3137254901961,10.3823529411765,10.0980392156863,10.156862745098,1823760,0.0,1.0
2002-10-11,52.95,54.85,52.55,53.09,281900,10.3823529411765,10.7549019607843,10.3039215686275,10.4098039215686,1437690,0.0,1.0
2002-10-14,55.56,55.56,52.8,53.05,668700,10.8941176470588,10.8941176470588,10.3529411764706,10.4019607843137,3410370.00000001,0.0,1.0
2002-10-15,55.21,57.73,54.85,56.51,1199300,10.8254901960784,11.3196078431373,10.7549019607843,11.0803921568627,6116430.00000002,0.0,1.0
2002-10-16,55.32,55.75,53.77,54.64,501600,10.8470588235294,10.9313725490196,10.543137254902,10.7137254901961,2558160,0.0,1.0
2002-10-17,55.02,57.1,54.8,55.6,431300,10.7882352941176,11.1960784313726,10.7450980392157,10.9019607843137,2199630.00000001,0.0,1.0
2002-10-18,54.49,55.26,54.44,55.12,354500,10.6843137254902,10.8352941176471,10.6745098039216,10.8078431372549,1807950,0.0,1.0
2002-10-21,54.0,54.63,53.5,54.63,389000,10.5882352941176,10.7117647058824,10.4901960784314,10.7117647058824,1983900.00000001,0.0,1.0
2002-10-22,53.35,54.0,53.07,53.65,329100,10.4607843137255,10.5882352941176,10.4058823529412,10.5196078431373,1678410,0.0,1.0
2002-10-23,54.55,54.55,53.0,53.0,223400,10.6960784313725,10.6960784313725,10.3921568627451,10.3921568627451,1139340.00000001,0.0,1.0
2002-10-24,53.0,55.15,52.86,54.66,448800,10.3921568627451,10.8137254901961,10.3647058823529,10.7176470588235,2288880,0.0,1.0
2002-10-25,54.11,55.93,52.7,52.8,565900,10.6098039215686,10.9666666666667,10.3333333333333,10.3529411764706,2886090.00000001,0.0,1.0
2002-10-28,52.51,54.28,52.22,54.28,715200,10.2960784313725,10.643137254902,10.2392156862745,10.643137254902,3647520.00000002,0.0,1.0
2002-10-29,52.27,52.48,51.67,52.0,486800,10.2490196078431,10.2901960784314,10.1313725490196,10.1960784313726,2482680.00000001,0.0,1.0
2002-10-30,51.36,52.36,51.3,52.36,334900,10.0705882352941,10.2666666666667,10.0588235294118,10.2666666666667,1707990,0.0,1.0
2002-10-31,50.17,51.98,49.49,51.3,525200,9.83725490196078,10.1921568627451,9.70392156862745,10.0588235294118,2678520,0.0,1.0
2002-11-01,51.96,52.24,49.99,49.99,520100,10.1882352941176,10.243137254902,9.80196078431373,9.80196078431373,2652510.00000001,0.0,1.0
2002-11-04,49.45,51.85,49.45,51.7,649200,9.69607843137255,10.1666666666667,9.69607843137255,10.1372549019608,3310920,0.0,1.0
2002-11-05,46.43,51.45,45.35,51.11,2155300,9.10392156862745,10.0882352941176,8.8921568627451,10.021568627451,10992030,0.0,1.0
2002-11-06,48.57,48.9,46.62,46.73,794900,9.52352941176471,9.58823529411765,9.14117647058823,9.16274509803922,4053990,0.0,1.0
2002-11-07,48.78,48.79,46.95,48.15,796600,9.56470588235294,9.56666666666667,9.20588235294118,9.44117647058824,4062660,0.0,1.0
2002-11-08,47.43,49.2,47.1,48.75,602500,9.3,9.64705882352941,9.23529411764706,9.55882352941176,3072750,0.0,1.0
2002-11-11,46.58,47.43,46.34,47.09,460500,9.13333333333333,9.3,9.08627450980392,9.23333333333333,2348550,0.0,1.0
2002-11-12,48.08,48.62,46.4,46.5,568300,9.42745098039216,9.53333333333333,9.09803921568627,9.11764705882353,2898330,0.0,1.0
2002-11-13,49.3,49.31,47.75,47.81,628500,9.66666666666667,9.66862745098039,9.36274509803922,9.37450980392157,3205350,0.0,1.0
2002-11-14,49.75,49.77,48.9,49.19,424100,9.75490196078431,9.75882352941177,9.58823529411765,9.64509803921569,2162910,0.0,1.0
2002-11-15,50.22,51.0,49.35,49.35,369500,9.84705882352941,10.0,9.6764705882353,9.6764705882353,1884450,0.0,1.0
2002-11-18,49.65,50.87,49.22,50.44,198800,9.73529411764706,9.97450980392157,9.65098039215686,9.89019607843137,1013880,0.0,1.0
2002-11-19,48.32,49.45,47.4,49.45,660900,9.47450980392157,9.69607843137255,9.29411764705882,9.69607843137255,3370590,0.0,1.0
2002-11-20,49.16,49.35,48.3,48.3,295000,9.63921568627451,9.6764705882353,9.47058823529412,9.47058823529412,1504500,0.0,1.0
2002-11-21,45.65,48.64,43.51,48.44,2061500,8.95098039215686,9.53725490196079,8.53137254901961,9.49803921568627,10513650,0.0,1.0
2002-11-22,43.6,45.65,42.57,45.58,1252000,8.54901960784314,8.95098039215686,8.34705882352941,8.93725490196078,6385200,0.0,1.0
2002-11-25,41.53,43.53,40.5,43.29,1823300,8.14313725490196,8.53529411764706,7.94117647058824,8.48823529411765,9298830,0.0,1.0
2002-11-26,41.06,42.78,41.03,41.45,1103100,8.05098039215686,8.38823529411765,8.04509803921569,8.12745098039216,5625810,0.0,1.0
2002-11-27,42.5,42.69,40.95,41.3,778800,8.33333333333333,8.37058823529412,8.02941176470588,8.09803921568627,3971880,0.0,1.0
2002-11-29,42.56,43.22,42.2,42.54,296000,8.34509803921569,8.47450980392157,8.27450980392157,8.34117647058824,1509600,0.0,1.0
2002-12-02,41.41,43.21,41.17,42.61,671800,8.11960784313725,8.47254901960784,8.07254901960784,8.35490196078431,3426180,0.0,1.0
2002-12-03,40.43,41.3,40.3,41.0,453800,7.92745098039216,8.09803921568627,7.90196078431373,8.03921568627451,2314380,0.0,1.0
2002-12-04,42.02,42.09,40.35,40.41,1298900,8.23921568627451,8.25294117647059,7.91176470588235,7.92352941176471,6624390,0.0,1.0
2002-12-05,43.07,43.45,41.84,42.06,684200,8.44509803921569,8.51960784313726,8.20392156862745,8.24705882352941,3489420,0.0,1.0
2002-12-06,43.8,44.3,42.86,42.92,447400,8.58823529411765,8.68627450980392,8.40392156862745,8.4156862745098,2281740,0.0,1.0
2002-12-09,43.51,44.0,43.25,43.8,418600,8.53137254901961,8.62745098039216,8.48039215686275,8.58823529411765,2134860,0.0,1.0
2002-12-10,45.11,45.12,43.51,43.72,541600,8.84509803921569,8.84705882352941,8.53137254901961,8.57254901960784,2762160,0.0,1.0
2002-12-11,46.2,46.36,44.61,45.0,628100,9.05882352941177,9.09019607843137,8.74705882352941,8.82352941176471,3203310,0.0,1.0
2002-12-12,45.66,46.42,45.6,46.15,452200,8.95294117647059,9.10196078431373,8.94117647058824,9.04901960784314,2306220,0.0,1.0
2002-12-13,44.7,45.7,44.19,45.6,767900,8.76470588235294,8.96078431372549,8.66470588235294,8.94117647058824,3916290,0.0,1.0
2002-12-16,45.55,45.7,44.8,44.99,512500,8.93137254901961,8.96078431372549,8.7843137254902,8.82156862745098,2613750,0.0,1.0
2002-12-17,44.43,45.6,44.27,45.6,383400,8.71176470588235,8.94117647058824,8.68039215686275,8.94117647058824,1955340,0.0,1.0
2002-12-18,43.71,44.45,43.39,44.43,387100,8.57058823529412,8.7156862745098,8.5078431372549,8.71176470588235,1974210,0.0,1.0
2002-12-19,44.53,44.71,43.45,43.7,557300,8.73137254901961,8.76666666666667,8.51960784313726,8.56862745098039,2842230,0.0,1.0
2002-12-20,44.72,45.94,44.02,44.45,3103500,8.76862745098039,9.0078431372549,8.63137254901961,8.7156862745098,15827850,0.0,1.0
2002-12-23,45.83,45.97,44.23,44.56,656900,8.98627450980392,9.01372549019608,8.67254901960784,8.73725490196079,3350190,0.0,1.0
2002-12-24,45.76,46.29,45.63,45.82,131800,8.97254901960784,9.07647058823529,8.94705882352941,8.9843137254902,672180,0.0,1.0
2002-12-26,45.65,46.57,45.47,45.8,187400,8.95098039215686,9.13137254901961,8.9156862745098,8.98039215686275,955740,0.0,1.0
2002-12-27,44.81,45.82,44.72,45.3,242500,8.78627450980392,8.9843137254902,8.76862745098039,8.88235294117647,1236750,0.0,1.0
2002-12-30,45.64,45.89,44.21,44.9,397300,8.94901960784314,8.99803921568627,8.66862745098039,8.80392156862745,2026230,0.0,1.0
2002-12-31,45.0,45.8,44.69,45.55,319800,8.82352941176471,8.98039215686275,8.76274509803922,8.93137254901961,1630980,0.0,1.0
2003-01-02,45.6,46.6,45.0,45.56,367000,8.94117647058824,9.13725490196079,8.82352941176471,8.93333333333333,1871700,0.0,1.0
2003-01-03,44.8,45.82,44.26,45.43,465700,8.7843137254902,8.9843137254902,8.67843137254902,8.9078431372549,2375070,0.0,1.0
2003-01-06,44.9,45.37,44.75,44.98,500700,8.80392156862745,8.89607843137255,8.77450980392157,8.81960784313726,2553570,0.0,1.0
2003-01-07,43.12,44.76,42.8,44.76,887000,8.45490196078431,8.77647058823529,8.3921568627451,8.77647058823529,4523700,0.0,1.0
2003-01-08,42.74,43.5,42.74,43.33,288900,8.38039215686275,8.52941176470588,8.38039215686275,8.49607843137255,1473390,0.0,1.0
2003-01-09,43.7,43.9,42.75,42.76,250600,8.56862745098039,8.6078431372549,8.38235294117647,8.3843137254902,1278060,0.0,1.0
2003-01-10,43.3,44.1,42.99,43.5,222200,8.49019607843137,8.64705882352941,8.42941176470588,8.52941176470588,1133220,0.0,1.0
2003-01-13,43.28,44.02,43.18,43.45,327200,8.48627450980392,8.63137254901961,8.46666666666667,8.51960784313726,1668720,0.0,1.0
2003-01-14,43.08,43.53,42.74,43.429,337600,8.44705882352941,8.53529411764706,8.38039215686275,8.51549019607843,1721760,0.0,1.0
2003-01-15,42.02,43.3,42.0,43.2,531300,8.23921568627451,8.49019607843137,8.23529411764706,8.47058823529412,2709630,0.0,1.0
2003-01-16,41.66,42.21,41.26,42.11,508100,8.16862745098039,8.27647058823529,8.09019607843137,8.25686274509804,2591310,0.0,1.0
2003-01-17,42.43,42.87,41.47,41.62,403900,8.31960784313726,8.40588235294118,8.13137254901961,8.16078431372549,2059890,0.0,1.0
2003-01-21,42.56,42.7,42.22,42.42,358000,8.34509803921569,8.37254901960784,8.27843137254902,8.31764705882353,1825800,0.0,1.0
2003-01-22,41.67,42.49,41.37,42.32,362700,8.17058823529412,8.33137254901961,8.11176470588235,8.29803921568628,1849770,0.0,1.0
2003-01-23,41.37,41.67,41.19,41.63,317100,8.11176470588235,8.17058823529412,8.07647058823529,8.16274509803922,1617210,0.0,1.0
2003-01-24,40.41,41.42,39.8,41.42,672700,7.92352941176471,8.12156862745098,7.80392156862745,8.12156862745098,3430770,0.0,1.0
2003-01-27,40.45,40.71,39.82,40.41,284200,7.93137254901961,7.98235294117647,7.8078431372549,7.92352941176471,1449420,0.0,1.0
2003-01-28,40.83,40.98,39.75,40.48,356000,8.00588235294118,8.03529411764706,7.79411764705882,7.93725490196078,1815600,0.0,1.0
2003-01-29,40.83,40.98,39.75,40.48,266200,8.00588235294118,8.03529411764706,7.79411764705882,7.93725490196078,1357620,0.0,1.0
2003-01-30,40.01,41.6,39.82,41.45,418800,7.84509803921569,8.15686274509804,7.8078431372549,8.12745098039216,2135880,0.0,1.0
2003-01-31,40.53,40.91,39.53,40.01,300200,7.94705882352941,8.02156862745098,7.75098039215686,7.84509803921569,1531020,0.0,1.0
2003-02-03,40.42,41.1,40.34,40.99,325100,7.92549019607843,8.05882352941177,7.90980392156863,8.03725490196079,1658010,0.0,1.0
2003-02-04,39.23,40.4,39.23,40.32,374500,7.6921568627451,7.92156862745098,7.6921568627451,7.90588235294118,1909950,0.0,1.0
2003-02-05,36.18,39.5,35.57,39.4,1463200,7.09411764705882,7.74509803921569,6.97450980392157,7.72549019607843,7462320,0.0,1.0
2003-02-06,39.1,39.1,36.24,36.36,1676000,7.66666666666667,7.66666666666667,7.10588235294118,7.12941176470588,8547600,0.0,1.0
2003-02-07,37.36,39.37,36.95,38.6,716900,7.32549019607843,7.71960784313726,7.24509803921569,7.56862745098039,3656190,0.0,1.0
2003-02-10,38.16,38.65,37.11,37.35,505400,7.48235294117647,7.57843137254902,7.27647058823529,7.32352941176471,2577540,0.0,1.0
2003-02-11,37.23,38.38,36.98,38.28,386800,7.3,7.52549019607843,7.25098039215686,7.50588235294118,1972680,0.0,1.0
2003-02-12,36.16,37.62,35.93,37.14,597800,7.09019607843137,7.37647058823529,7.04509803921569,7.28235294117647,3048780,0.0,1.0
2003-02-13,35.81,36.51,35.52,36.21,412600,7.02156862745098,7.15882352941177,6.96470588235294,7.1,2104260,0.0,1.0
2003-02-14,34.97,36.26,34.17,36.26,1381900,6.85686274509804,7.10980392156863,6.7,7.10980392156863,7047690,0.0,1.0
2003-02-18,36.5,37.08,34.9,35.0,597200,7.15686274509804,7.27058823529412,6.84313725490196,6.86274509803922,3045720,0.0,1.0
2003-02-19,36.5,36.89,35.48,36.5,621700,7.15686274509804,7.23333333333333,6.95686274509804,7.15686274509804,3170670,0.0,1.0
2003-02-20,37.54,38.27,36.67,36.67,676600,7.36078431372549,7.50392156862745,7.19019607843137,7.19019607843137,3450660,0.0,1.0
2003-02-21,38.59,38.98,37.5,37.51,596000,7.56666666666667,7.64313725490196,7.35294117647059,7.35490196078431,3039600,0.0,1.0
2003-02-24,37.75,39.0,37.58,39.0,401100,7.40196078431373,7.64705882352941,7.36862745098039,7.64705882352941,2045610,0.0,1.0
2003-02-25,38.84,39.11,37.02,37.88,402800,7.61568627450981,7.66862745098039,7.25882352941177,7.42745098039216,2054280,0.0,1.0
2003-02-26,38.26,38.98,37.82,38.8,435200,7.50196078431373,7.64313725490196,7.4156862745098,7.6078431372549,2219520,0.0,1.0
2003-02-27,39.23,39.5,38.05,38.38,442200,7.6921568627451,7.74509803921569,7.46078431372549,7.52549019607843,2255220,0.0,1.0
2003-02-28,40.0,40.06,39.03,39.54,617700,7.84313725490196,7.85490196078432,7.65294117647059,7.75294117647059,3150270,0.0,1.0
2003-03-03,40.7,40.9,40.05,40.6,1011300,7.98039215686275,8.01960784313725,7.85294117647059,7.96078431372549,5157630,0.0,1.0
2003-03-04,41.99,42.0,40.7,41.35,1605800,8.23333333333333,8.23529411764706,7.98039215686275,8.1078431372549,8189580,0.0,1.0
2003-03-05,42.83,43.24,41.95,41.99,1134400,8.39803921568627,8.47843137254902,8.22549019607843,8.23333333333333,5785440,0.0,1.0
2003-03-06,41.97,42.64,41.19,42.6,678200,8.22941176470588,8.36078431372549,8.07647058823529,8.35294117647059,3458820,0.0,1.0
2003-03-07,42.16,42.3,41.43,41.85,435000,8.26666666666667,8.29411764705882,8.12352941176471,8.20588235294118,2218500,0.0,1.0
2003-03-10,41.39,42.15,41.16,42.15,427800,8.11568627450981,8.26470588235294,8.07058823529412,8.26470588235294,2181780,0.0,1.0
2003-03-11,41.85,41.99,41.22,41.34,508200,8.20588235294118,8.23333333333333,8.08235294117647,8.10588235294118,2591820,0.0,1.0
2003-03-12,41.65,42.25,41.1,41.85,412400,8.16666666666667,8.2843137254902,8.05882352941177,8.20588235294118,2103240,0.0,1.0
2003-03-13,42.78,42.84,41.71,42.05,598400,8.38823529411765,8.4,8.17843137254902,8.24509803921569,3051840,0.0,1.0
2003-03-14,43.14,43.41,42.63,42.92,552300,8.45882352941176,8.51176470588235,8.35882352941177,8.4156862745098,2816730,0.0,1.0
2003-03-17,43.48,44.24,42.89,43.05,626800,8.52549019607843,8.67450980392157,8.40980392156863,8.44117647058824,3196680,0.0,1.0
2003-03-18,43.41,43.82,42.99,43.46,494600,8.51176470588235,8.5921568627451,8.42941176470588,8.52156862745098,2522460,0.0,1.0
2003-03-19,43.33,43.86,42.78,43.41,395400,8.49607843137255,8.6,8.38823529411765,8.51176470588235,2016540,0.0,1.0
2003-03-20,43.43,43.75,42.12,43.26,433300,8.5156862745098,8.57843137254902,8.25882352941177,8.48235294117647,2209830,0.0,1.0
2003-03-21,43.95,44.03,43.32,43.53,306200,8.61764705882353,8.63333333333333,8.49411764705882,8.53529411764706,1561620,0.0,1.0
2003-03-24,43.02,43.75,42.6,43.75,494200,8.43529411764706,8.57843137254902,8.35294117647059,8.57843137254902,2520420,0.0,1.0
2003-03-25,44.44,44.95,42.67,42.95,337500,8.71372549019608,8.81372549019608,8.36666666666667,8.42156862745098,1721250,0.0,1.0
2003-03-26,44.96,45.21,44.18,44.24,335800,8.8156862745098,8.86470588235294,8.66274509803922,8.67450980392157,1712580,0.0,1.0
2003-03-27,44.94,45.44,43.96,44.65,264300,8.81176470588235,8.90980392156863,8.61960784313726,8.75490196078431,1347930,0.0,1.0
2003-03-28,45.35,45.37,44.4,44.72,432000,8.8921568627451,8.89607843137255,8.70588235294118,8.76862745098039,2203200,0.0,1.0
2003-03-31,45.1,45.3,44.02,44.9,377400,8.84313725490196,8.88235294117647,8.63137254901961,8.80392156862745,1924740,0.0,1.0
2003-04-01,45.119,45.38,44.59,45.38,392000,8.84686274509804,8.89803921568627,8.74313725490196,8.89803921568627,1999200,0.0,1.0
2003-04-02,46.27,46.49,44.55,45.1,795700,9.07254901960784,9.11568627450981,8.73529411764706,8.84313725490196,4058070,0.0,1.0
2003-04-03,45.16,46.38,44.56,46.25,734000,8.85490196078431,9.09411764705882,8.73725490196079,9.06862745098039,3743400,0.0,1.0
2003-04-04,43.22,45.19,42.11,45.02,2023100,8.47450980392157,8.86078431372549,8.25686274509804,8.82745098039216,10317810,0.0,1.0
2003-04-07,43.47,44.15,43.26,43.43,487200,8.52352941176471,8.65686274509804,8.48235294117647,8.5156862745098,2484720,0.0,1.0
2003-04-08,43.03,43.6,42.54,43.6,357300,8.43725490196078,8.54901960784314,8.34117647058824,8.54901960784314,1822230,0.0,1.0
2003-04-09,43.25,43.76,42.9,42.9,398000,8.48039215686275,8.58039215686274,8.41176470588235,8.41176470588235,2029800,0.0,1.0
2003-04-10,43.94,43.98,43.141,43.15,364500,8.6156862745098,8.62352941176471,8.45901960784314,8.46078431372549,1858950,0.0,1.0
2003-04-11,43.03,44.25,42.45,44.21,283500,8.43725490196078,8.6764705882353,8.32352941176471,8.66862745098039,1445850,0.0,1.0
2003-04-14,43.27,43.31,42.57,43.01,398000,8.4843137254902,8.4921568627451,8.34705882352941,8.43333333333333,2029800,0.0,1.0
2003-04-15,43.4,43.49,42.83,43.23,321800,8.50980392156863,8.52745098039216,8.39803921568627,8.47647058823529,1641180,0.0,1.0
2003-04-16,42.49,43.73,42.38,43.65,551900,8.33137254901961,8.57450980392157,8.30980392156863,8.55882352941176,2814690,0.0,1.0
2003-04-17,41.95,42.8,41.52,41.52,687700,8.22549019607843,8.3921568627451,8.14117647058824,8.14117647058824,3507270,0.0,1.0
2003-04-21,42.0,42.45,41.7,41.87,531300,8.23529411764706,8.32352941176471,8.1764705882353,8.20980392156863,2709630,0.0,1.0
2003-04-22,42.61,42.8,41.648,42.0,533800,8.35490196078431,8.3921568627451,8.16627450980392,8.23529411764706,2722380,0.0,1.0
2003-04-23,42.55,43.2,42.39,43.15,453900,8.34313725490196,8.47058823529412,8.31176470588235,8.46078431372549,2314890,0.0,1.0
2003-04-24,41.75,42.5,41.5,42.29,470700,8.18627450980392,8.33333333333333,8.13725490196079,8.2921568627451,2400570,0.0,1.0
2003-04-25,41.87,41.92,40.89,41.74,332100,8.20980392156863,8.21960784313726,8.01764705882353,8.1843137254902,1693710,0.0,1.0
2003-04-28,42.8,43.71,41.76,41.94,397400,8.3921568627451,8.57058823529412,8.18823529411765,8.22352941176471,2026740,0.0,1.0
2003-04-29,42.82,43.45,42.61,42.8,384200,8.39607843137255,8.51960784313726,8.35490196078431,8.3921568627451,1959420,0.0,1.0
2003-04-30,43.12,43.45,42.46,42.9,324500,8.45490196078431,8.51960784313726,8.32549019607843,8.41176470588235,1654950,0.0,1.0
2003-05-01,44.9,45.06,43.03,43.1,895400,8.80392156862745,8.83529411764706,8.43725490196078,8.45098039215686,4566540,0.0,1.0
2003-05-02,45.839,45.86,44.9,45.0,351100,8.98803921568627,8.9921568627451,8.80392156862745,8.82352941176471,1790610,0.0,1.0
2003-05-05,45.26,45.78,44.93,45.65,518500,8.87450980392157,8.97647058823529,8.80980392156863,8.95098039215686,2644350,0.0,1.0
2003-05-06,49.43,49.56,46.0,46.0,2561200,9.6921568627451,9.71764705882353,9.01960784313725,9.01960784313725,13062120,0.0,1.0
2003-05-07,49.455,50.26,48.37,49.13,1217700,9.69705882352941,9.85490196078431,9.4843137254902,9.63333333333333,6210270,0.0,1.0
2003-05-08,47.75,49.35,47.739,49.31,791500,9.36274509803922,9.6764705882353,9.36058823529412,9.66862745098039,4036650,0.0,1.0
2003-05-09,48.85,49.15,47.66,47.66,361100,9.57843137254902,9.63725490196078,9.34509803921569,9.34509803921569,1841610,0.0,1.0
2003-05-12,49.38,49.5,48.5,48.77,542600,9.68235294117647,9.70588235294118,9.50980392156863,9.56274509803922,2767260,0.0,1.0
2003-05-13,49.45,50.0,48.85,49.35,436700,9.69607843137255,9.80392156862745,9.57843137254902,9.6764705882353,2227170,0.0,1.0
2003-05-14,48.9,49.57,48.391,49.53,234900,9.58823529411765,9.71960784313726,9.48843137254902,9.71176470588235,1197990,0.0,1.0
2003-05-15,49.96,50.0,48.83,48.83,453500,9.79607843137255,9.80392156862745,9.57450980392157,9.57450980392157,2312850,0.0,1.0
2003-05-16,49.41,49.96,49.3,49.81,360300,9.68823529411765,9.79607843137255,9.66666666666667,9.76666666666667,1837530,0.0,1.0
2003-05-19,47.63,49.5,47.26,49.25,389000,9.33921568627451,9.70588235294118,9.26666666666667,9.65686274509804,1983900,0.0,1.0
2003-05-20,46.95,47.52,46.71,47.391,433200,9.20588235294118,9.31764705882353,9.15882352941177,9.29235294117647,2209320,0.0,1.0
2003-05-21,47.0,47.25,46.18,47.22,478900,9.2156862745098,9.26470588235294,9.05490196078431,9.25882352941177,2442390,0.0,1.0
2003-05-22,48.85,49.2,47.47,47.7,532500,9.57843137254902,9.64705882352941,9.3078431372549,9.35294117647059,2715750,0.0,1.0
2003-05-23,48.9,48.98,47.84,48.63,294600,9.58823529411765,9.60392156862745,9.38039215686275,9.53529411764706,1502460,0.0,1.0
2003-05-27,49.22,49.44,48.49,48.96,347100,9.65098039215686,9.69411764705882,9.5078431372549,9.6,1770210,0.0,1.0
2003-05-28,48.94,49.49,48.72,49.25,342000,9.59607843137255,9.70392156862745,9.55294117647059,9.65686274509804,1744200,0.0,1.0
2003-05-29,48.86,49.49,48.75,49.0,255000,9.58039215686274,9.70392156862745,9.55882352941176,9.6078431372549,1300500,0.0,1.0
2003-05-30,49.16,49.49,48.75,48.91,237600,9.63921568627451,9.70392156862745,9.55882352941176,9.59019607843137,1211760,0.0,1.0
2003-06-02,48.98,49.48,48.73,49.19,342800,9.60392156862745,9.70196078431372,9.55490196078431,9.64509803921569,1748280,0.0,1.0
2003-06-03,49.7,49.89,48.55,48.81,327400,9.74509803921569,9.78235294117647,9.51960784313725,9.57058823529412,1669740,0.0,1.0
2003-06-04,49.88,50.33,49.572,49.85,508800,9.78039215686275,9.86862745098039,9.72,9.77450980392157,2594880,0.0,1.0
2003-06-05,50.55,50.85,49.72,50.049,347100,9.91176470588235,9.97058823529412,9.74901960784314,9.81352941176471,1770210,0.0,1.0
2003-06-06,49.731,51.39,49.72,50.6,449000,9.75117647058824,10.0764705882353,9.74901960784314,9.92156862745098,2289900,0.0,1.0
2003-06-09,49.0,49.93,48.78,49.9,265000,9.6078431372549,9.79019607843137,9.56470588235294,9.7843137254902,1351500,0.0,1.0
2003-06-10,48.99,49.32,48.68,49.15,279600,9.60588235294118,9.67058823529412,9.54509803921569,9.63725490196078,1425960,0.0,1.0
2003-06-11,50.55,50.55,48.654,49.0,309700,9.91176470588235,9.91176470588235,9.54,9.6078431372549,1579470,0.0,1.0
2003-06-12,50.05,50.85,49.59,50.46,186700,9.81372549019608,9.97058823529412,9.72352941176471,9.89411764705882,952170,0.0,1.0
2003-06-13,50.26,50.86,49.65,50.2,344800,9.85490196078431,9.97254901960784,9.73529411764706,9.84313725490196,1758480,0.0,1.0
2003-06-16,52.1,52.15,50.24,50.24,378200,10.2156862745098,10.2254901960784,9.85098039215686,9.85098039215686,1928820,0.0,1.0
2003-06-17,52.36,52.64,51.8,52.0,243100,10.2666666666667,10.321568627451,10.156862745098,10.1960784313726,1239810,0.0,1.0
2003-06-18,52.87,53.26,52.011,52.36,483900,10.3666666666667,10.443137254902,10.1982352941176,10.2666666666667,2467889.99999999,0.0,1.0
2003-06-19,52.1,52.84,51.7,52.78,481700,10.2156862745098,10.3607843137255,10.1372549019608,10.3490196078431,2456670,0.0,1.0
2003-06-20,52.54,53.34,51.99,52.25,729900,10.3019607843137,10.4588235294118,10.1941176470588,10.2450980392157,3722490.00000001,0.0,1.0
2003-06-23,51.86,53.02,51.54,52.64,307500,10.1686274509804,10.3960784313726,10.1058823529412,10.321568627451,1568250,0.0,1.0
2003-06-24,51.93,52.48,51.58,51.85,212500,10.1823529411765,10.2901960784314,10.1137254901961,10.1666666666667,1083750,0.0,1.0
2003-06-25,52.06,52.45,51.75,52.04,234900,10.2078431372549,10.2843137254902,10.1470588235294,10.2039215686275,1197990,0.0,1.0
2003-06-26,53.75,54.15,51.62,51.62,422500,10.5392156862745,10.6176470588235,10.121568627451,10.121568627451,2154750,0.0,1.0
2003-06-27,52.81,53.76,51.92,53.75,398800,10.3549019607843,10.5411764705882,10.1803921568627,10.5392156862745,2033880,0.0,1.0
2003-06-30,52.51,53.06,52.32,52.8,418900,10.2960784313725,10.4039215686275,10.2588235294118,10.3529411764706,2136390.00000001,0.0,1.0
2003-07-01,53.04,53.34,51.5,51.64,342800,10.4,10.4588235294118,10.0980392156863,10.1254901960784,1748280,0.0,1.0
2003-07-02,52.7,53.189,52.23,52.85,332400,10.3333333333333,10.4292156862745,10.2411764705882,10.3627450980392,1695240.00000001,0.0,1.0
2003-07-03,52.99,53.34,52.5,52.68,287600,10.3901960784314,10.4588235294118,10.2941176470588,10.3294117647059,1466760,0.0,1.0
2003-07-07,54.16,54.16,52.75,52.9,373200,10.6196078431373,10.6196078431373,10.343137254902,10.3725490196078,1903319.99999999,0.0,1.0
2003-07-08,54.16,54.77,53.58,54.12,300600,10.6196078431373,10.7392156862745,10.5058823529412,10.6117647058824,1533059.99999999,0.0,1.0
2003-07-09,54.5,54.73,53.56,54.22,255100,10.6862745098039,10.7313725490196,10.5019607843137,10.6313725490196,1301010,0.0,1.0
2003-07-10,54.94,55.32,54.16,54.56,539000,10.7725490196078,10.8470588235294,10.6196078431373,10.6980392156863,2748900.00000001,0.0,1.0
2003-07-11,55.52,55.52,54.58,54.95,127600,10.8862745098039,10.8862745098039,10.7019607843137,10.7745098039216,650760.000000001,0.0,1.0
2003-07-14,56.1,57.2,55.41,55.6,355500,11.0,11.2156862745098,10.8647058823529,10.9019607843137,1813050,0.0,1.0
2003-07-15,56.49,56.82,56.21,56.3,214500,11.0764705882353,11.1411764705882,11.021568627451,11.0392156862745,1093950,0.0,1.0
2003-07-16,56.13,56.75,55.98,56.57,252400,11.0058823529412,11.1274509803922,10.9764705882353,11.0921568627451,1287240,0.0,1.0
2003-07-17,54.91,56.28,54.49,56.0,473500,10.7666666666667,11.0352941176471,10.6843137254902,10.9803921568627,2414849.99999999,0.0,1.0
2003-07-18,55.549,55.75,54.54,55.12,261200,10.8919607843137,10.9313725490196,10.6941176470588,10.8078431372549,1332120,0.0,1.0
2003-07-21,55.88,55.88,54.72,55.5,263600,10.956862745098,10.956862745098,10.7294117647059,10.8823529411765,1344360,0.0,1.0
2003-07-22,55.66,56.6,55.01,55.8,335600,10.9137254901961,11.0980392156863,10.7862745098039,10.9411764705882,1711560,0.0,1.0
2003-07-23,55.77,56.0,54.29,55.69,277900,10.9352941176471,10.9803921568627,10.6450980392157,10.9196078431373,1417289.99999999,0.0,1.0
2003-07-24,55.15,56.43,54.91,56.0,362000,10.8137254901961,11.0647058823529,10.7666666666667,10.9803921568627,1846200,0.0,1.0
2003-07-25,56.75,56.9,54.79,55.08,244700,11.1274509803922,11.156862745098,10.743137254902,10.8,1247970,0.0,1.0
2003-07-28,57.61,58.05,56.62,56.85,329900,11.2960784313725,11.3823529411765,11.1019607843137,11.1470588235294,1682490.00000001,0.0,1.0
2003-07-29,58.69,58.78,56.94,57.65,644400,11.5078431372549,11.5254901960784,11.1647058823529,11.3039215686275,3286440,0.0,1.0
2003-07-30,58.83,59.15,58.3,58.65,301500,11.5352941176471,11.5980392156863,11.4313725490196,11.5,1537649.99999999,0.0,1.0
2003-07-31,58.44,59.49,57.56,59.12,454500,11.4588235294118,11.6647058823529,11.2862745098039,11.5921568627451,2317949.99999999,0.0,1.0
2003-08-01,57.16,58.21,56.84,57.97,407600,11.2078431372549,11.4137254901961,11.1450980392157,11.3666666666667,2078760,0.0,1.0
2003-08-04,56.75,57.3,56.35,57.18,553900,11.1274509803922,11.2352941176471,11.0490196078431,11.2117647058824,2824889.99999999,0.0,1.0
2003-08-05,59.32,59.75,57.16,57.64,1060300,11.6313725490196,11.7156862745098,11.2078431372549,11.3019607843137,5407530,0.0,1.0
2003-08-06,57.81,59.23,57.7,57.75,686700,11.3352941176471,11.6137254901961,11.3137254901961,11.3235294117647,3502169.99999999,0.0,1.0
2003-08-07,57.94,58.05,56.73,58.02,572400,11.3607843137255,11.3823529411765,11.1235294117647,11.3764705882353,2919240,0.0,1.0
2003-08-08,57.57,58.05,57.13,58.0,369600,11.2882352941176,11.3823529411765,11.2019607843137,11.3725490196078,1884960.00000001,0.0,1.0
2003-08-11,57.4,57.79,56.67,57.5,294500,11.2549019607843,11.3313725490196,11.1117647058824,11.2745098039216,1501950,0.0,1.0
2003-08-12,57.65,57.8,56.75,57.6,290300,11.3039215686275,11.3333333333333,11.1274509803922,11.2941176470588,1480529.99999999,0.0,1.0
2003-08-13,57.88,57.96,56.75,57.4,273000,11.3490196078431,11.3647058823529,11.1274509803922,11.2549019607843,1392300,0.0,1.0
2003-08-14,58.17,58.49,57.031,57.47,148800,11.4058823529412,11.4686274509804,11.1825490196078,11.2686274509804,758879.999999998,0.0,1.0
2003-08-15,59.1,59.13,56.5,58.02,134400,11.5882352941176,11.5941176470588,11.078431372549,11.3764705882353,685440.000000003,0.0,1.0
2003-08-18,59.91,60.0,58.75,59.15,235300,11.7470588235294,11.7647058823529,11.5196078431373,11.5980392156863,1200030,0.0,1.0
2003-08-19,60.0,60.32,59.43,60.0,331100,11.7647058823529,11.8274509803922,11.6529411764706,11.7647058823529,1688610.00000001,0.0,1.0
2003-08-20,58.0,59.25,56.95,59.24,954200,11.3725490196078,11.6176470588235,11.1666666666667,11.6156862745098,4866420.00000002,0.0,1.0
2003-08-21,58.23,58.78,58.0,58.0,227600,11.4176470588235,11.5254901960784,11.3725490196078,11.3725490196078,1160760,0.0,1.0
2003-08-22,57.15,58.3,56.47,58.18,237200,11.2058823529412,11.4313725490196,11.0725490196078,11.4078431372549,1209720,0.0,1.0
2003-08-25,57.0,57.23,56.24,57.03,163200,11.1764705882353,11.221568627451,11.0274509803922,11.1823529411765,832320,0.0,1.0
2003-08-26,57.15,57.27,55.7,56.81,217900,11.2058823529412,11.2294117647059,10.921568627451,11.1392156862745,1111290,0.0,1.0
2003-08-27,56.99,57.18,56.05,56.93,182100,11.1745098039216,11.2117647058824,10.9901960784314,11.1627450980392,928709.999999997,0.0,1.0
2003-08-28,57.25,57.43,56.33,56.93,201700,11.2254901960784,11.2607843137255,11.0450980392157,11.1627450980392,1028670,0.0,1.0
2003-08-29,57.73,57.87,57.06,57.43,112900,11.3196078431373,11.3470588235294,11.1882352941176,11.2607843137255,575789.999999998,0.0,1.0
2003-09-02,58.7,58.79,57.29,57.87,272100,11.5098039215686,11.5274509803922,11.2333333333333,11.3470588235294,1387710,0.0,1.0
2003-09-03,57.89,58.91,57.81,58.58,303100,11.3509803921569,11.5509803921569,11.3352941176471,11.4862745098039,1545809.99999999,0.0,1.0
2003-09-04,56.95,58.0,56.9,57.97,508900,11.1666666666667,11.3725490196078,11.156862745098,11.3666666666667,2595389.99999999,0.0,1.0
2003-09-05,56.99,57.42,56.35,56.92,242700,11.1745098039216,11.2588235294118,11.0490196078431,11.1607843137255,1237770,0.0,1.0
2003-09-08,57.99,58.01,56.95,56.95,277200,11.3705882352941,11.3745098039216,11.1666666666667,11.1666666666667,1413720,0.0,1.0
2003-09-09,56.68,57.94,56.62,57.84,286200,11.1137254901961,11.3607843137255,11.1019607843137,11.3411764705882,1459620,0.0,1.0
2003-09-10,56.22,57.24,56.2,56.65,272000,11.0235294117647,11.2235294117647,11.0196078431373,11.1078431372549,1387200,0.0,1.0
2003-09-11,56.25,56.72,55.91,56.22,276500,11.0294117647059,11.121568627451,10.9627450980392,11.0235294117647,1410150,0.0,1.0
2003-09-12,56.25,56.4,55.17,56.3,253800,11.0294117647059,11.0588235294118,10.8176470588235,11.0392156862745,1294380,0.0,1.0
2003-09-15,56.6,57.2,56.3,56.3,286000,11.0980392156863,11.2156862745098,11.0392156862745,11.0392156862745,1458600,0.0,1.0
2003-09-16,57.14,57.16,56.5,56.65,237700,11.2039215686275,11.2078431372549,11.078431372549,11.1078431372549,1212269.99999999,0.0,1.0
2003-09-17,57.8,58.07,57.17,57.17,146000,11.3333333333333,11.3862745098039,11.2098039215686,11.2098039215686,744600.000000002,0.0,1.0
2003-09-18,58.8,59.75,58.15,59.75,346100,11.5294117647059,11.7156862745098,11.4019607843137,11.7156862745098,1765110,0.0,1.0
2003-09-19,58.45,59.62,55.421,59.31,430800,11.4607843137255,11.6901960784314,10.866862745098,11.6294117647059,2197080,0.0,1.0
2003-09-22,58.24,58.93,57.59,58.35,253900,11.4196078431373,11.5549019607843,11.2921568627451,11.4411764705882,1294889.99999999,0.0,1.0
2003-09-23,58.57,58.85,57.72,58.23,134600,11.4843137254902,11.5392156862745,11.3176470588235,11.4176470588235,686460,0.0,1.0
2003-09-24,57.63,58.58,57.13,58.58,397800,11.3,11.4862745098039,11.2019607843137,11.4862745098039,2028780,0.0,1.0
2003-09-25,57.09,58.68,57.07,57.55,346000,11.1941176470588,11.5058823529412,11.1901960784314,11.2843137254902,1764600,0.0,1.0
2003-09-26,55.89,56.97,55.74,56.97,310000,10.9588235294118,11.1705882352941,10.9294117647059,11.1705882352941,1580999.99999999,0.0,1.0
2003-09-29,56.64,56.65,55.34,56.05,511400,11.1058823529412,11.1078431372549,10.8509803921569,10.9901960784314,2608139.99999999,0.0,1.0
2003-09-30,56.71,57.05,55.85,56.52,281000,11.1196078431373,11.1862745098039,10.9509803921569,11.0823529411765,1433099.99999999,0.0,1.0
2003-10-01,56.99,57.75,56.26,56.71,288400,11.1745098039216,11.3235294117647,11.0313725490196,11.1196078431373,1470840,0.0,1.0
2003-10-02,56.35,57.25,56.25,57.09,380700,11.0490196078431,11.2254901960784,11.0294117647059,11.1941176470588,1941570.00000001,0.0,1.0
2003-10-03,56.52,57.0,56.05,56.68,321200,11.0823529411765,11.1764705882353,10.9901960784314,11.1137254901961,1638120,0.0,1.0
2003-10-06,56.73,56.9,56.41,56.5508,269900,11.1235294117647,11.156862745098,11.0607843137255,11.0883921568627,1376490,0.0,1.0
2003-10-07,56.82,57.17,56.01,56.78,331000,11.1411764705882,11.2098039215686,10.9823529411765,11.1333333333333,1688100.00000001,0.0,1.0
2003-10-08,56.37,57.13,55.82,56.7,424700,11.0529411764706,11.2019607843137,10.9450980392157,11.1176470588235,2165970,0.0,1.0
2003-10-09,56.56,57.31,56.04,56.67,355400,11.0901960784314,11.2372549019608,10.9882352941176,11.1117647058824,1812540,0.0,1.0
2003-10-10,56.78,56.81,56.3,56.37,482100,11.1333333333333,11.1392156862745,11.0392156862745,11.0529411764706,2458710.00000001,0.0,1.0
2003-10-13,56.65,57.7,56.4,56.88,440000,11.1078431372549,11.3137254901961,11.0588235294118,11.1529411764706,2244000,0.0,1.0
2003-10-14,56.4,56.89,56.29,56.65,337700,11.0588235294118,11.1549019607843,11.0372549019608,11.1078431372549,1722269.99999999,0.0,1.0
2003-10-15,56.3,56.64,55.89,56.54,435700,11.0392156862745,11.1058823529412,10.9588235294118,11.0862745098039,2222070,0.0,1.0
2003-10-16,58.21,58.24,56.25,56.261,428500,11.4137254901961,11.4196078431373,11.0294117647059,11.031568627451,2185350,0.0,1.0
2003-10-17,57.69,58.77,57.25,58.48,339300,11.3117647058824,11.5235294117647,11.2254901960784,11.4666666666667,1730429.99999999,0.0,1.0
2003-10-20,58.81,58.85,57.05,57.15,402400,11.5313725490196,11.5392156862745,11.1862745098039,11.2058823529412,2052240,0.0,1.0
2003-10-21,58.64,58.83,57.94,58.51,275300,11.4980392156863,11.5352941176471,11.3607843137255,11.4725490196078,1404030,0.0,1.0
2003-10-22,58.0,58.8,57.56,58.69,246300,11.3725490196078,11.5294117647059,11.2862745098039,11.5078431372549,1256130,0.0,1.0
2003-10-23,58.45,58.78,58.0,58.3,142600,11.4607843137255,11.5254901960784,11.3725490196078,11.4313725490196,727259.999999999,0.0,1.0
2003-10-24,58.77,58.85,57.8,58.36,176700,11.5235294117647,11.5392156862745,11.3333333333333,11.443137254902,901170,0.0,1.0
2003-10-27,58.47,58.99,58.01,58.88,212100,11.4647058823529,11.5666666666667,11.3745098039216,11.5450980392157,1081710,0.0,1.0
2003-10-28,60.28,60.28,58.11,58.42,299500,11.8196078431373,11.8196078431373,11.3941176470588,11.4549019607843,1527449.99999999,0.0,1.0
2003-10-29,61.03,61.14,59.84,59.87,416400,11.9666666666667,11.9882352941176,11.7333333333333,11.7392156862745,2123639.99999999,0.0,1.0
2003-10-30,62.4,63.47,61.32,61.32,567000,12.2352941176471,12.4450980392157,12.0235294117647,12.0235294117647,2891699.99999999,0.0,1.0
2003-10-31,62.09,63.6,61.98,62.6,430400,12.1745098039216,12.4705882352941,12.1529411764706,12.2745098039216,2195039.99999999,0.0,1.0
2003-11-03,63.9,64.46,62.11,62.15,622900,12.5294117647059,12.6392156862745,12.178431372549,12.1862745098039,3176790,0.0,1.0
2003-11-04,62.4,64.87,62.1,62.23,680800,12.2352941176471,12.7196078431373,12.1764705882353,12.2019607843137,3472079.99999999,0.0,1.0
2003-11-05,62.75,63.64,62.14,62.32,360600,12.3039215686275,12.478431372549,12.1843137254902,12.2196078431373,1839059.99999999,0.0,1.0
2003-11-06,62.82,63.06,61.73,62.65,449100,12.3176470588235,12.3647058823529,12.1039215686275,12.2843137254902,2290410.00000001,0.0,1.0
2003-11-07,63.59,63.91,62.87,62.87,453400,12.4686274509804,12.5313725490196,12.3274509803922,12.3274509803922,2312340,0.0,1.0
2003-11-10,64.3,64.82,63.41,63.81,605800,12.6078431372549,12.7098039215686,12.4333333333333,12.5117647058824,3089580,0.0,1.0
2003-11-11,64.81,64.93,64.1,64.29,328800,12.7078431372549,12.7313725490196,12.5686274509804,12.6058823529412,1676880,0.0,1.0
2003-11-12,65.69,66.75,64.45,64.96,459900,12.8803921568627,13.0882352941176,12.6372549019608,12.7372549019608,2345490.00000001,0.0,1.0
2003-11-13,66.4,67.9,65.15,65.62,232800,13.0196078431373,13.3137254901961,12.7745098039216,12.8666666666667,1187280,0.0,1.0
2003-11-14,65.33,66.7,65.23,66.39,399600,12.8098039215686,13.078431372549,12.7901960784314,13.0176470588235,2037960,0.0,1.0
2003-11-17,65.21,65.63,64.55,65.3,419400,12.7862745098039,12.8686274509804,12.656862745098,12.8039215686275,2138940,0.0,1.0
2003-11-18,64.12,66.0,64.12,65.72,290400,12.5725490196078,12.9411764705882,12.5725490196078,12.8862745098039,1481040.00000001,0.0,1.0
2003-11-19,65.03,65.29,64.02,64.28,259800,12.7509803921569,12.8019607843137,12.5529411764706,12.6039215686275,1324980,0.0,1.0
2003-11-20,64.45,65.26,63.98,64.89,297200,12.6372549019608,12.7960784313726,12.5450980392157,12.7235294117647,1515720,0.0,1.0
2003-11-21,65.77,65.97,64.11,64.57,408100,12.8960784313725,12.9352941176471,12.5705882352941,12.6607843137255,2081310.00000001,0.0,1.0
2003-11-24,67.498,67.6,65.76,65.81,404400,13.2349019607843,13.2549019607843,12.8941176470588,12.9039215686275,2062440,0.0,1.0
2003-11-25,67.07,67.74,66.78,67.47,354100,13.1509803921569,13.2823529411765,13.0941176470588,13.2294117647059,1805909.99999999,0.0,1.0
2003-11-26,66.8,68.13,66.07,67.22,210800,13.0980392156863,13.3588235294118,12.9549019607843,13.1803921568627,1075080,0.0,1.0
2003-11-28,67.44,67.56,66.75,66.75,88800,13.2235294117647,13.2470588235294,13.0882352941176,13.0882352941176,452880,0.0,1.0
2003-12-01,68.83,70.0,67.25,67.44,495400,13.4960784313725,13.7254901960784,13.1862745098039,13.2235294117647,2526540.00000001,0.0,1.0
2003-12-02,68.3,69.22,68.05,69.02,338500,13.3921568627451,13.5725490196078,13.343137254902,13.5333333333333,1726350,0.0,1.0
2003-12-03,67.4,69.49,67.3,68.59,427200,13.2156862745098,13.6254901960784,13.1960784313726,13.4490196078431,2178720,0.0,1.0
2003-12-04,68.23,68.7,67.15,67.2,346900,13.378431372549,13.4705882352941,13.1666666666667,13.1764705882353,1769190,0.0,1.0
2003-12-05,67.2,68.3,66.99,68.15,383700,13.1764705882353,13.3921568627451,13.1352941176471,13.3627450980392,1956870,0.0,1.0
2003-12-08,68.76,68.76,67.21,67.39,402600,13.4823529411765,13.4823529411765,13.178431372549,13.2137254901961,2053260,0.0,1.0
2003-12-09,66.69,68.74,66.46,68.52,543800,13.0764705882353,13.478431372549,13.0313725490196,13.4352941176471,2773380,0.0,1.0
2003-12-10,66.59,66.89,66.09,66.72,310500,13.056862745098,13.1156862745098,12.9588235294118,13.0823529411765,1583550,0.0,1.0
2003-12-11,68.5,69.06,66.41,66.7,378600,13.4313725490196,13.5411764705882,13.021568627451,13.078431372549,1930860,0.0,1.0
2003-12-12,68.39,68.67,67.54,68.49,309300,13.4098039215686,13.4647058823529,13.243137254902,13.4294117647059,1577430,0.0,1.0
2003-12-15,67.26,68.94,67.14,68.64,307200,13.1882352941176,13.5176470588235,13.1647058823529,13.4588235294118,1566720.00000001,0.0,1.0
2003-12-16,67.31,68.07,66.79,67.38,241300,13.1980392156863,13.3470588235294,13.0960784313726,13.2117647058824,1230630,0.0,1.0
2003-12-17,66.58,67.72,66.58,67.47,318500,13.0549019607843,13.278431372549,13.0549019607843,13.2294117647059,1624350,0.0,1.0
2003-12-18,67.1,67.41,66.79,67.01,356900,13.156862745098,13.2176470588235,13.0960784313726,13.1392156862745,1820190.00000001,0.0,1.0
2003-12-19,67.5,67.83,66.25,66.91,461000,13.2352941176471,13.3,12.9901960784314,13.1196078431373,2351099.99999999,0.0,1.0
2003-12-22,68.04,68.4,67.29,67.31,335800,13.3411764705882,13.4117647058824,13.1941176470588,13.1980392156863,1712580,0.0,1.0
2003-12-23,68.42,68.8,67.69,67.89,313900,13.4156862745098,13.4901960784314,13.2725490196078,13.3117647058824,1600890,0.0,1.0
2003-12-24,68.06,68.49,67.79,68.19,111100,13.3450980392157,13.4294117647059,13.2921568627451,13.3705882352941,566609.999999999,0.0,1.0
2003-12-26,67.67,68.55,67.66,68.06,68800,13.2686274509804,13.4411764705882,13.2666666666667,13.3450980392157,350880,0.0,1.0
2003-12-29,68.44,68.748,67.62,67.86,259900,13.4196078431373,13.48,13.2588235294118,13.3058823529412,1325490,0.0,1.0
2003-12-30,68.25,68.35,67.76,68.33,199500,13.3823529411765,13.4019607843137,13.2862745098039,13.3980392156863,1017450,0.0,1.0
2003-12-31,67.58,68.75,67.42,67.91,327900,13.2509803921569,13.4803921568627,13.2196078431373,13.3156862745098,1672290,0.0,1.0
2004-01-02,66.76,68.41,66.71,67.9,312500,13.0901960784314,13.4137254901961,13.0803921568627,13.3137254901961,1593750,0.0,1.0
2004-01-05,66.79,67.05,66.0,67.0,386400,13.0960784313726,13.1470588235294,12.9411764705882,13.1372549019608,1970639.99999999,0.0,1.0
2004-01-06,66.54,67.42,66.2,66.83,257200,13.0470588235294,13.2196078431373,12.9803921568627,13.1039215686275,1311720,0.0,1.0
2004-01-07,66.68,66.69,65.911,66.356,289900,13.0745098039216,13.0764705882353,12.9237254901961,13.0109803921569,1478490,0.0,1.0
2004-01-08,66.67,66.9,66.0,66.72,218200,13.0725490196078,13.1176470588235,12.9411764705882,13.0823529411765,1112820,0.0,1.0
2004-01-09,68.05,68.61,66.8,66.9,601800,13.343137254902,13.4529411764706,13.0980392156863,13.1176470588235,3069179.99999999,0.0,1.0
2004-01-12,68.97,69.12,68.06,68.2348,257100,13.5235294117647,13.5529411764706,13.3450980392157,13.3793725490196,1311210,0.0,1.0
2004-01-13,69.61,70.3,68.84,69.0,440000,13.6490196078431,13.7843137254902,13.4980392156863,13.5294117647059,2244000.00000001,0.0,1.0
2004-01-14,69.78,70.0,69.5,70.0,509700,13.6823529411765,13.7254901960784,13.6274509803922,13.7254901960784,2599469.99999999,0.0,1.0
2004-01-15,68.66,69.64,68.21,68.55,589500,13.4627450980392,13.6549019607843,13.3745098039216,13.4411764705882,3006450,0.0,1.0
2004-01-16,69.0,69.11,68.05,68.99,366900,13.5294117647059,13.5509803921569,13.343137254902,13.5274509803922,1871190,0.0,1.0
2004-01-20,69.0,69.14,68.29,69.0,250000,13.5294117647059,13.556862745098,13.3901960784314,13.5294117647059,1275000,0.0,1.0
2004-01-21,69.5,69.879,68.46,68.85,266200,13.6274509803922,13.7017647058824,13.4235294117647,13.5,1357620,0.0,1.0
2004-01-22,70.65,71.25,69.3,69.3,400100,13.8529411764706,13.9705882352941,13.5882352941176,13.5882352941176,2040510,0.0,1.0
2004-01-23,70.65,70.9,70.21,70.53,307300,13.8529411764706,13.9019607843137,13.7666666666667,13.8294117647059,1567230,0.0,1.0
2004-01-26,72.03,72.26,70.25,70.441,484900,14.1235294117647,14.1686274509804,13.7745098039216,13.8119607843137,2472990,0.0,1.0
2004-01-27,70.96,72.14,70.94,72.09,233000,13.9137254901961,14.1450980392157,13.9098039215686,14.1352941176471,1188300,0.0,1.0
2004-01-28,69.86,71.39,69.86,71.25,324400,13.6980392156863,13.9980392156863,13.6980392156863,13.9705882352941,1654440,0.0,1.0
2004-01-29,70.57,70.6,69.1,69.85,238600,13.8372549019608,13.843137254902,13.5490196078431,13.6960784313725,1216860,0.0,1.0
2004-01-30,70.15,70.64,69.538,70.6288,304100,13.7549019607843,13.8509803921569,13.6349019607843,13.8487843137255,1550910,0.0,1.0
2004-02-02,70.03,70.56,69.38,70.25,370400,13.7313725490196,13.8352941176471,13.6039215686275,13.7745098039216,1889040,0.0,1.0
2004-02-03,71.36,71.69,69.52,69.7,311200,13.9921568627451,14.056862745098,13.6313725490196,13.6666666666667,1587120,0.0,1.0
2004-02-04,70.86,71.71,70.54,71.18,183700,13.8941176470588,14.0607843137255,13.8313725490196,13.956862745098,936870.000000002,0.0,1.0
2004-02-05,69.73,70.9,69.65,70.8,229800,13.6725490196078,13.9019607843137,13.656862745098,13.8823529411765,1171980,0.0,1.0
2004-02-06,70.42,70.62,69.56,69.56,206100,13.8078431372549,13.8470588235294,13.6392156862745,13.6392156862745,1051110,0.0,1.0
2004-02-09,70.45,71.3,69.88,69.88,138300,13.8137254901961,13.9803921568627,13.7019607843137,13.7019607843137,705329.999999999,0.0,1.0
2004-02-10,71.46,71.52,70.07,70.12,138900,14.0117647058824,14.0235294117647,13.7392156862745,13.7490196078431,708389.999999997,0.0,1.0
2004-02-11,72.93,73.22,71.16,71.46,289400,14.3,14.356862745098,13.9529411764706,14.0117647058824,1475940,0.0,1.0
2004-02-12,72.05,72.86,72.05,72.85,112800,14.1274509803922,14.2862745098039,14.1274509803922,14.2843137254902,575279.999999998,0.0,1.0
2004-02-13,71.28,73.45,71.25,72.14,173000,13.9764705882353,14.4019607843137,13.9705882352941,14.1450980392157,882300,0.0,1.0
2004-02-17,71.61,72.37,71.22,71.24,152800,14.0411764705882,14.1901960784314,13.9647058823529,13.9686274509804,779280.000000002,0.0,1.0
2004-02-18,70.98,71.59,70.81,71.5,231700,13.9176470588235,14.0372549019608,13.8843137254902,14.0196078431373,1181670,0.0,1.0
2004-02-19,69.24,71.85,69.18,71.2,403800,13.5764705882353,14.0882352941176,13.5647058823529,13.9607843137255,2059380,0.0,1.0
2004-02-20,68.53,69.31,68.19,69.03,567000,13.4372549019608,13.5901960784314,13.3705882352941,13.5352941176471,2891700,0.0,1.0
2004-02-23,70.53,70.95,68.19,68.33,510000,13.8294117647059,13.9117647058824,13.3705882352941,13.3980392156863,2601000,0.0,1.0
2004-02-24,71.761,72.5,70.497,70.74,480000,14.0707843137255,14.2156862745098,13.8229411764706,13.8705882352941,2448000,0.0,1.0
2004-02-25,71.55,71.88,71.01,71.771,260500,14.0294117647059,14.0941176470588,13.9235294117647,14.0727450980392,1328550,0.0,1.0
2004-02-26,71.64,72.02,70.92,71.55,178100,14.0470588235294,14.121568627451,13.9058823529412,14.0294117647059,908310.000000001,0.0,1.0
2004-02-27,71.5,71.95,70.85,71.22,177500,14.0196078431373,14.1078431372549,13.8921568627451,13.9647058823529,905249.999999997,0.0,1.0
2004-03-01,72.64,72.75,71.664,71.85,356800,14.243137254902,14.2647058823529,14.0517647058824,14.0882352941176,1819679.99999999,0.0,1.0
2004-03-02,73.97,74.01,71.84,72.9,640900,14.5039215686275,14.5117647058824,14.0862745098039,14.2941176470588,3268589.99999999,0.0,1.0
2004-03-03,73.57,73.89,73.16,73.76,342000,14.4254901960784,14.4882352941176,14.3450980392157,14.4627450980392,1744200,0.0,1.0
2004-03-04,71.86,73.55,70.87,73.55,678900,14.0901960784314,14.421568627451,13.8960784313726,14.421568627451,3462389.99999999,0.0,1.0
2004-03-05,71.05,72.0,70.5,71.36,452500,13.9313725490196,14.1176470588235,13.8235294117647,13.9921568627451,2307750,0.0,1.0
2004-03-08,71.83,72.24,70.91,71.25,378300,14.0843137254902,14.1647058823529,13.9039215686275,13.9705882352941,1929330,0.0,1.0
2004-03-09,72.24,72.6,70.85,71.45,485200,14.1647058823529,14.2352941176471,13.8921568627451,14.0098039215686,2474520.00000001,0.0,1.0
2004-03-10,72.26,73.16,72.19,72.19,755300,14.1686274509804,14.3450980392157,14.1549019607843,14.1549019607843,3852030,0.0,1.0
2004-03-11,72.25,73.13,71.85,71.97,457200,14.1666666666667,14.3392156862745,14.0882352941176,14.1117647058824,2331719.99999999,0.0,1.0
2004-03-12,72.66,72.87,71.4,72.36,346400,14.2470588235294,14.2882352941176,14.0,14.1882352941176,1766640,0.0,1.0
2004-03-15,72.44,72.73,71.88,72.56,286800,14.2039215686275,14.2607843137255,14.0941176470588,14.2274509803922,1462679.99999999,0.0,1.0
2004-03-16,72.63,72.99,72.02,72.7,302500,14.2411764705882,14.3117647058824,14.121568627451,14.2549019607843,1542750,0.0,1.0
2004-03-17,72.62,72.92,72.19,72.39,220200,14.2392156862745,14.2980392156863,14.1549019607843,14.1941176470588,1123020,0.0,1.0
2004-03-18,72.13,72.56,71.6,72.54,371900,14.143137254902,14.2274509803922,14.0392156862745,14.2235294117647,1896689.99999999,0.0,1.0
2004-03-19,70.97,72.25,70.8,71.96,322300,13.9156862745098,14.1666666666667,13.8823529411765,14.1098039215686,1643730,0.0,1.0
2004-03-22,69.7,71.04,69.35,70.84,416900,13.6666666666667,13.9294117647059,13.5980392156863,13.8901960784314,2126189.99999999,0.0,1.0
2004-03-23,69.12,69.85,68.9,69.85,373100,13.5529411764706,13.6960784313725,13.5098039215686,13.6960784313725,1902810,0.0,1.0
2004-03-24,69.58,70.06,68.41,69.09,554800,13.643137254902,13.7372549019608,13.4137254901961,13.5470588235294,2829479.99999999,0.0,1.0
2004-03-25,70.0,70.68,69.24,69.91,441600,13.7254901960784,13.8588235294118,13.5764705882353,13.7078431372549,2252160.00000001,0.0,1.0
2004-03-26,69.68,70.1,69.32,69.8,390300,13.6627450980392,13.7450980392157,13.5921568627451,13.6862745098039,1990530,0.0,1.0
2004-03-29,70.4,70.69,69.58,69.78,222200,13.8039215686275,13.8607843137255,13.643137254902,13.6823529411765,1133220,0.0,1.0
2004-03-30,70.9,71.0,69.88,70.18,210500,13.9019607843137,13.921568627451,13.7019607843137,13.7607843137255,1073550,0.0,1.0
2004-03-31,71.29,71.75,69.9,70.9,384800,13.978431372549,14.0686274509804,13.7058823529412,13.9019607843137,1962480,0.0,1.0
2004-04-01,72.51,72.55,71.5,71.75,275700,14.2176470588235,14.2254901960784,14.0196078431373,14.0686274509804,1406070,0.0,1.0
2004-04-02,73.68,73.92,72.9,73.0,260500,14.4470588235294,14.4941176470588,14.2941176470588,14.3137254901961,1328550,0.0,1.0
2004-04-05,76.0,76.02,73.11,73.51,549100,14.9019607843137,14.9058823529412,14.3352941176471,14.4137254901961,2800410.00000001,0.0,1.0
2004-04-06,75.81,76.06,75.45,75.6,356200,14.8647058823529,14.9137254901961,14.7941176470588,14.8235294117647,1816620,0.0,1.0
2004-04-07,76.85,77.7,75.55,75.55,357000,15.0686274509804,15.2352941176471,14.8137254901961,14.8137254901961,1820700,0.0,1.0
2004-04-08,76.37,77.46,76.05,77.4,212700,14.9745098039216,15.1882352941176,14.9117647058824,15.1764705882353,1084770,0.0,1.0
2004-04-12,76.99,77.11,76.35,76.68,128600,15.0960784313725,15.1196078431373,14.9705882352941,15.0352941176471,655860.000000002,0.0,1.0
2004-04-13,75.62,77.0,75.09,76.64,238200,14.8274509803922,15.0980392156863,14.7235294117647,15.0274509803922,1214820,0.0,1.0
2004-04-14,74.9,76.1,74.61,75.39,265300,14.6862745098039,14.921568627451,14.6294117647059,14.7823529411765,1353030,0.0,1.0
2004-04-15,74.47,75.26,74.15,75.09,260600,14.6019607843137,14.756862745098,14.5392156862745,14.7235294117647,1329060,0.0,1.0
2004-04-16,76.26,77.1,74.04,74.07,394700,14.9529411764706,15.1176470588235,14.5176470588235,14.5235294117647,2012970,0.0,1.0
2004-04-19,77.09,77.11,76.12,76.48,219600,15.1156862745098,15.1196078431373,14.9254901960784,14.9960784313726,1119960,0.0,1.0
2004-04-20,76.4,78.51,76.17,76.9,329100,14.9803921568627,15.3941176470588,14.9352941176471,15.078431372549,1678410.00000001,0.0,1.0
2004-04-21,77.87,78.48,76.17,76.32,454200,15.2686274509804,15.3882352941176,14.9352941176471,14.9647058823529,2316420,0.0,1.0
2004-04-22,79.21,79.24,77.3,77.45,234500,15.5313725490196,15.5372549019608,15.156862745098,15.1862745098039,1195950,0.0,1.0
2004-04-23,78.41,79.44,78.23,79.22,270800,15.3745098039216,15.5764705882353,15.3392156862745,15.5333333333333,1381080,0.0,1.0
2004-04-26,78.05,78.728,77.26,78.5511,355700,15.3039215686275,15.436862745098,15.1490196078431,15.4021764705882,1814069.99999999,0.0,1.0
2004-04-27,73.6,77.4,70.31,77.23,1229500,14.4313725490196,15.1764705882353,13.7862745098039,15.143137254902,6270450,0.0,1.0
2004-04-28,71.04,74.1,70.5,73.6,1154100,13.9294117647059,14.5294117647059,13.8235294117647,14.4313725490196,5885909.99999999,0.0,1.0
2004-04-29,70.97,72.0,69.78,71.18,607600,13.9156862745098,14.1176470588235,13.6823529411765,13.956862745098,3098760,0.0,1.0
2004-04-30,70.47,71.95,70.21,71.1,374500,13.8176470588235,14.1078431372549,13.7666666666667,13.9411764705882,1909950,0.0,1.0
2004-05-03,70.76,72.13,70.41,70.51,465300,13.8745098039216,14.143137254902,13.8058823529412,13.8254901960784,2373029.99999999,0.0,1.0
2004-05-04,69.85,71.47,69.79,70.85,703600,13.6960784313725,14.0137254901961,13.6843137254902,13.8921568627451,3588360.00000001,0.0,1.0
2004-05-05,70.96,71.5,69.06,70.0,491700,13.9137254901961,14.0196078431373,13.5411764705882,13.7254901960784,2507670,0.0,1.0
2004-05-06,69.67,70.76,69.02,70.615,489900,13.6607843137255,13.8745098039216,13.5333333333333,13.8460784313725,2498490,0.0,1.0
2004-05-07,69.29,70.76,69.11,69.51,526000,13.5862745098039,13.8745098039216,13.5509803921569,13.6294117647059,2682600,0.0,1.0
2004-05-10,68.55,69.48,68.0,68.84,535100,13.4411764705882,13.6235294117647,13.3333333333333,13.4980392156863,2729010.00000001,0.0,1.0
2004-05-11,69.27,69.79,68.41,68.8,376000,13.5823529411765,13.6843137254902,13.4137254901961,13.4901960784314,1917600,0.0,1.0
2004-05-12,69.22,69.74,67.82,68.82,449300,13.5725490196078,13.6745098039216,13.2980392156863,13.4941176470588,2291430.00000001,0.0,1.0
2004-05-13,69.2,69.82,68.73,69.07,344200,13.5686274509804,13.6901960784314,13.4764705882353,13.543137254902,1755420,0.0,1.0
2004-05-14,68.78,69.74,68.6,69.49,397700,13.4862745098039,13.6745098039216,13.4509803921569,13.6254901960784,2028270,0.0,1.0
2004-05-17,67.89,68.91,67.21,68.77,334300,13.3117647058824,13.5117647058824,13.178431372549,13.4843137254902,1704929.99999999,0.0,1.0
2004-05-18,68.21,68.43,67.7,68.19,377800,13.3745098039216,13.4176470588235,13.2745098039216,13.3705882352941,1926780,0.0,1.0
2004-05-19,67.36,69.54,67.12,68.65,462000,13.2078431372549,13.6352941176471,13.1607843137255,13.4607843137255,2356200,0.0,1.0
2004-05-20,65.77,67.55,64.98,67.5401,796900,12.8960784313725,13.2450980392157,12.7411764705882,13.2431568627451,4064190.00000002,0.0,1.0
2004-05-21,65.35,66.26,64.85,66.0,428000,12.8137254901961,12.9921568627451,12.7156862745098,12.9411764705882,2182800,0.0,1.0
2004-05-24,65.4,66.34,64.84,65.6548,217900,12.8235294117647,13.0078431372549,12.7137254901961,12.8734901960784,1111290,0.0,1.0
2004-05-25,65.68,65.78,64.51,65.4,527900,12.878431372549,12.8980392156863,12.6490196078431,12.8235294117647,2692290,0.0,1.0
2004-05-26,66.93,67.26,65.35,65.75,461100,13.1235294117647,13.1882352941176,12.8137254901961,12.8921568627451,2351610,0.0,1.0
2004-05-27,67.25,67.69,66.89,67.4,599300,13.1862745098039,13.2725490196078,13.1156862745098,13.2156862745098,3056430.00000001,0.0,1.0
2004-05-28,67.16,67.58,66.9,67.1,248200,13.1686274509804,13.2509803921569,13.1176470588235,13.156862745098,1265820,0.0,1.0
2004-06-01,68.51,68.66,67.4,67.74,419300,13.4333333333333,13.4627450980392,13.2156862745098,13.2823529411765,2138430.00000001,0.0,1.0
2004-06-02,68.55,69.0,68.1,68.69,290900,13.4411764705882,13.5294117647059,13.3529411764706,13.4686274509804,1483590,0.0,1.0
2004-06-03,68.5,68.84,68.2,68.39,236400,13.4313725490196,13.4980392156863,13.3725490196078,13.4098039215686,1205640,0.0,1.0
2004-06-04,68.4,68.95,68.18,68.69,271900,13.4117647058824,13.5196078431373,13.3686274509804,13.4686274509804,1386690,0.0,1.0
2004-06-07,68.84,68.94,68.5,68.54,312800,13.4980392156863,13.5176470588235,13.4313725490196,13.4392156862745,1595280,0.0,1.0
2004-06-08,68.77,69.06,68.32,68.75,253200,13.4843137254902,13.5411764705882,13.3960784313725,13.4803921568627,1291320,0.0,1.0
2004-06-09,67.39,69.09,67.2,68.69,442400,13.2137254901961,13.5470588235294,13.1764705882353,13.4686274509804,2256240,0.0,1.0
2004-06-10,67.76,68.09,67.34,67.44,244900,13.2862745098039,13.3509803921569,13.2039215686275,13.2235294117647,1248990,0.0,1.0
2004-06-14,66.57,68.05,66.36,67.9,331500,13.0529411764706,13.343137254902,13.0117647058824,13.3137254901961,1690650,0.0,1.0
2004-06-15,66.51,67.26,66.17,66.96,532900,13.0411764705882,13.1882352941176,12.9745098039216,13.1294117647059,2717790.00000001,0.0,1.0
2004-06-16,64.99,65.19,63.6,64.35,1194200,12.743137254902,12.7823529411765,12.4705882352941,12.6176470588235,6090419.99999998,0.0,1.0
2004-06-17,63.66,64.99,63.2,64.76,879200,12.4823529411765,12.743137254902,12.3921568627451,12.6980392156863,4483919.99999999,0.0,1.0
2004-06-18,63.71,64.35,63.21,63.51,510200,12.4921568627451,12.6176470588235,12.3941176470588,12.4529411764706,2602020,0.0,1.0
2004-06-21,63.12,64.67,63.01,64.54,407400,12.3764705882353,12.6803921568627,12.3549019607843,12.6549019607843,2077740,0.0,1.0
2004-06-22,63.16,64.25,63.03,64.1,513900,12.3843137254902,12.5980392156863,12.3588235294118,12.5686274509804,2620890,0.0,1.0
2004-06-23,62.65,63.52,61.98,63.37,620900,12.2843137254902,12.4549019607843,12.1529411764706,12.4254901960784,3166590,0.0,1.0
2004-06-24,64.45,65.73,62.52,62.86,834100,12.6372549019608,12.8882352941176,12.2588235294118,12.3254901960784,4253910,0.0,1.0
2004-06-25,64.59,64.93,63.89,64.68,384500,12.6647058823529,12.7313725490196,12.5274509803922,12.6823529411765,1960950.00000001,0.0,1.0
2004-06-28,63.89,64.67,63.67,64.63,389000,12.5274509803922,12.6803921568627,12.4843137254902,12.6725490196078,1983899.99999999,0.0,1.0
2004-06-29,63.14,64.38,62.94,63.77,574300,12.3803921568627,12.6235294117647,12.3411764705882,12.5039215686275,2928930.00000001,0.0,1.0
2004-06-30,63.14,63.7,62.8,62.95,566600,12.3803921568627,12.4901960784314,12.3137254901961,12.343137254902,2889660.00000001,0.0,1.0
2004-07-01,63.35,63.76,62.93,63.0,580700,12.421568627451,12.5019607843137,12.3392156862745,12.3529411764706,2961570,0.0,1.0
2004-07-02,63.28,64.05,63.22,63.4,401800,12.4078431372549,12.5588235294118,12.3960784313725,12.4313725490196,2049180,0.0,1.0
2004-07-06,62.92,63.6,62.79,63.32,325200,12.3372549019608,12.4705882352941,12.3117647058824,12.4156862745098,1658520,0.0,1.0
2004-07-07,63.02,64.09,62.95,63.16,311700,12.356862745098,12.5666666666667,12.343137254902,12.3843137254902,1589670.00000001,0.0,1.0
2004-07-08,61.99,63.05,61.82,63.05,445900,12.1549019607843,12.3627450980392,12.121568627451,12.3627450980392,2274090,0.0,1.0
2004-07-09,60.78,62.59,60.61,62.45,522000,11.9176470588235,12.2725490196078,11.8843137254902,12.2450980392157,2662200.00000001,0.0,1.0
2004-07-12,62.15,62.15,59.83,60.6,970500,12.1862745098039,12.1862745098039,11.7313725490196,11.8823529411765,4949550.00000001,0.0,1.0
2004-07-13,66.14,66.24,61.6,62.15,1523100,12.9686274509804,12.9882352941176,12.078431372549,12.1862745098039,7767810,0.0,1.0
2004-07-14,66.09,67.08,65.15,65.25,745300,12.9588235294118,13.1529411764706,12.7745098039216,12.7941176470588,3801029.99999999,0.0,1.0
2004-07-15,65.2,66.43,65.19,66.21,345600,12.7843137254902,13.0254901960784,12.7823529411765,12.9823529411765,1762560,0.0,1.0
2004-07-16,63.36,65.42,63.36,65.25,444500,12.4235294117647,12.8274509803922,12.4235294117647,12.7941176470588,2266950,0.0,1.0
2004-07-19,63.47,63.93,62.8,63.63,376300,12.4450980392157,12.5352941176471,12.3137254901961,12.4764705882353,1919130,0.0,1.0
2004-07-20,63.84,63.89,62.85,63.49,513300,12.5176470588235,12.5274509803922,12.3235294117647,12.4490196078431,2617830.00000001,0.0,1.0
2004-07-21,61.7,64.3,61.68,63.76,411300,12.0980392156863,12.6078431372549,12.0941176470588,12.5019607843137,2097630,0.0,1.0
2004-07-22,61.39,61.99,60.77,61.75,355400,12.0372549019608,12.1549019607843,11.9156862745098,12.1078431372549,1812540,0.0,1.0
2004-07-23,61.01,61.31,60.03,60.2,797300,11.9627450980392,12.021568627451,11.7705882352941,11.8039215686275,4066230.00000001,0.0,1.0
2004-07-26,60.99,61.35,60.63,61.02,556800,11.9588235294118,12.0294117647059,11.8882352941176,11.9647058823529,2839679.99999999,0.0,1.0
2004-07-27,66.11,66.59,62.0,63.19,1419200,12.9627450980392,13.056862745098,12.156862745098,12.3901960784314,7237920.00000001,0.0,1.0
2004-07-28,65.77,66.49,64.48,66.2,663900,12.8960784313725,13.0372549019608,12.643137254902,12.9803921568627,3385890.00000001,0.0,1.0
2004-07-29,66.25,66.51,65.1,66.35,473600,12.9901960784314,13.0411764705882,12.7647058823529,13.0098039215686,2415360,0.0,1.0
2004-07-30,67.1,67.14,65.86,66.01,497900,13.156862745098,13.1647058823529,12.9137254901961,12.943137254902,2539290.00000001,0.0,1.0
2004-08-02,67.0,68.01,66.75,67.47,720900,13.1372549019608,13.3352941176471,13.0882352941176,13.2294117647059,3676590,0.0,1.0
2004-08-03,65.73,67.0,65.65,66.95,381900,12.8882352941176,13.1372549019608,12.8725490196078,13.1274509803922,1947690.00000001,0.0,1.0
2004-08-04,64.4,64.72,63.05,63.09,2078300,12.6274509803922,12.6901960784314,12.3627450980392,12.3705882352941,10599330,0.0,1.0
2004-08-05,63.56,64.4,62.9,64.21,551800,12.4627450980392,12.6274509803922,12.3333333333333,12.5901960784314,2814180,0.0,1.0
2004-08-06,62.66,64.0,62.26,63.86,498900,12.2862745098039,12.5490196078431,12.2078431372549,12.521568627451,2544390,0.0,1.0
2004-08-09,61.53,62.9,61.43,62.6,320400,12.0647058823529,12.3333333333333,12.0450980392157,12.2745098039216,1634040.00000001,0.0,1.0
2004-08-10,62.03,62.1,61.4,61.66,723800,12.1627450980392,12.1764705882353,12.0392156862745,12.0901960784314,3691380,0.0,1.0
2004-08-11,62.79,62.98,61.35,61.66,472700,12.3117647058824,12.3490196078431,12.0294117647059,12.0901960784314,2410769.99999999,0.0,1.0
2004-08-12,61.03,62.8,60.86,62.78,484100,11.9666666666667,12.3137254901961,11.9333333333333,12.3098039215686,2468909.99999999,0.0,1.0
2004-08-13,61.17,61.7,60.85,61.09,228900,11.9941176470588,12.0980392156863,11.9313725490196,11.978431372549,1167390,0.0,1.0
2004-08-16,61.43,62.0,61.26,61.35,328900,12.0450980392157,12.156862745098,12.0117647058824,12.0294117647059,1677390,0.0,1.0
2004-08-17,61.13,61.71,60.69,61.65,375000,11.9862745098039,12.1,11.9,12.0882352941176,1912500,0.0,1.0
2004-08-18,61.03,61.2,60.29,60.87,706200,11.9666666666667,12.0,11.821568627451,11.9352941176471,3601619.99999999,0.0,1.0
2004-08-19,62.08,62.31,60.44,60.81,514000,12.1725490196078,12.2176470588235,11.8509803921569,11.9235294117647,2621400.00000001,0.0,1.0
2004-08-20,63.17,63.41,62.1,62.23,435600,12.3862745098039,12.4333333333333,12.1764705882353,12.2019607843137,2221560,0.0,1.0
2004-08-23,62.75,63.6,62.6,63.4,279600,12.3039215686275,12.4705882352941,12.2745098039216,12.4313725490196,1425959.99999999,0.0,1.0
2004-08-24,62.65,63.3,62.2,62.8,461600,12.2843137254902,12.4117647058824,12.1960784313726,12.3137254901961,2354160,0.0,1.0
2004-08-25,63.48,63.53,62.58,62.8,403000,12.4470588235294,12.456862745098,12.2705882352941,12.3137254901961,2055300,0.0,1.0
2004-08-26,62.82,63.57,62.62,63.3,324800,12.3176470588235,12.4647058823529,12.278431372549,12.4117647058824,1656480,0.0,1.0
2004-08-27,62.57,62.72,61.0,61.96,1289800,12.2686274509804,12.2980392156863,11.9607843137255,12.1490196078431,6577980,0.0,1.0
2004-08-30,61.73,62.75,61.55,62.32,353300,12.1039215686275,12.3039215686275,12.0686274509804,12.2196078431373,1801829.99999999,0.0,1.0
2004-08-31,62.28,62.43,61.67,61.7,469000,12.2117647058824,12.2411764705882,12.0921568627451,12.0980392156863,2391899.99999999,0.0,1.0
2004-09-01,63.33,63.33,61.9,62.16,338400,12.4176470588235,12.4176470588235,12.1372549019608,12.1882352941176,1725840,0.0,1.0
2004-09-02,63.885,64.14,63.15,63.36,525700,12.5264705882353,12.5764705882353,12.3823529411765,12.4235294117647,2681070,0.0,1.0
2004-09-03,64.0,64.12,62.92,64.09,415300,12.5490196078431,12.5725490196078,12.3372549019608,12.5666666666667,2118030.00000001,0.0,1.0
2004-09-07,65.1,65.29,64.01,64.18,439200,12.7647058823529,12.8019607843137,12.5509803921569,12.5843137254902,2239920.00000001,0.0,1.0
2004-09-08,63.95,65.29,63.56,65.1,444300,12.5392156862745,12.8019607843137,12.4627450980392,12.7647058823529,2265930,0.0,1.0
2004-09-09,63.36,63.95,62.62,63.95,499100,12.4235294117647,12.5392156862745,12.278431372549,12.5392156862745,2545410,0.0,1.0
2004-09-10,63.38,63.51,62.66,63.07,229500,12.4274509803922,12.4529411764706,12.2862745098039,12.3666666666667,1170450,0.0,1.0
2004-09-13,63.62,63.83,62.93,63.64,281900,12.4745098039216,12.5156862745098,12.3392156862745,12.478431372549,1437690,0.0,1.0
2004-09-14,62.72,63.86,62.05,63.59,554200,12.2980392156863,12.521568627451,12.1666666666667,12.4686274509804,2826419.99999999,0.0,1.0
2004-09-15,62.2,62.6,61.78,62.05,415900,12.1960784313726,12.2745098039216,12.1137254901961,12.1666666666667,2121089.99999999,0.0,1.0
2004-09-16,62.01,62.65,61.71,62.47,277400,12.1588235294118,12.2843137254902,12.1,12.2490196078431,1414740,0.0,1.0
2004-09-17,61.97,62.7,61.91,62.49,338200,12.1509803921569,12.2941176470588,12.1392156862745,12.2529411764706,1724819.99999999,0.0,1.0
2004-09-20,61.75,62.22,61.45,62.2,399300,12.1078431372549,12.2,12.0490196078431,12.1960784313726,2036430,0.0,1.0
2004-09-21,62.35,62.39,61.48,61.98,614100,12.2254901960784,12.2333333333333,12.0549019607843,12.1529411764706,3131910.00000001,0.0,1.0
2004-09-22,61.1,61.88,59.94,61.75,1139600,11.9803921568627,12.1333333333333,11.7529411764706,12.1078431372549,5811960.00000002,0.0,1.0
2004-09-23,61.09,61.94,60.75,60.95,605900,11.978431372549,12.1450980392157,11.9117647058824,11.9509803921569,3090090.00000001,0.0,1.0
2004-09-24,60.92,62.11,60.85,60.9,564600,11.9450980392157,12.178431372549,11.9313725490196,11.9411764705882,2879460,0.0,1.0
2004-09-27,61.01,61.65,60.64,61.34,499600,11.9627450980392,12.0882352941176,11.8901960784314,12.0274509803922,2547960,0.0,1.0
2004-09-28,62.3,62.47,61.39,61.49,549400,12.2156862745098,12.2490196078431,12.0372549019608,12.056862745098,2801940,0.0,1.0
2004-09-29,63.44,63.48,61.76,62.34,587700,12.4392156862745,12.4470588235294,12.1098039215686,12.2235294117647,2997270,0.0,1.0
2004-09-30,62.31,63.51,61.84,63.39,557900,12.2176470588235,12.4529411764706,12.1254901960784,12.4294117647059,2845290.00000001,0.0,1.0
2004-10-01,63.31,63.58,61.95,62.05,364100,12.4137254901961,12.4666666666667,12.1470588235294,12.1666666666667,1856910,0.0,1.0
2004-10-04,63.89,64.2,63.0,63.13,325100,12.5274509803922,12.5882352941176,12.3529411764706,12.378431372549,1658009.99999999,0.0,1.0
2004-10-05,59.64,64.31,58.43,64.08,2415900,11.6941176470588,12.6098039215686,11.456862745098,12.5647058823529,12321090,0.0,1.0
2004-10-06,61.73,61.96,58.57,58.78,4796700,12.1039215686275,12.1490196078431,11.4843137254902,11.5254901960784,24463169.9999999,0.0,1.0
2004-10-07,61.24,61.75,60.85,61.26,918000,12.0078431372549,12.1078431372549,11.9313725490196,12.0117647058824,4681800,0.0,1.0
2004-10-08,60.16,61.52,59.75,61.41,706400,11.7960784313725,12.0627450980392,11.7156862745098,12.0411764705882,3602640.00000001,0.0,1.0
2004-10-11,60.28,60.77,59.97,60.2,282000,11.8196078431373,11.9156862745098,11.7588235294118,11.8039215686275,1438199.99999999,0.0,1.0
2004-10-12,59.68,60.001,58.37,60.0,839700,11.7019607843137,11.7649019607843,11.4450980392157,11.7647058823529,4282470.00000001,0.0,1.0
2004-10-13,58.78,60.18,58.73,59.9,615700,11.5254901960784,11.8,11.5156862745098,11.7450980392157,3140070.00000001,0.0,1.0
2004-10-14,58.37,59.4,58.12,58.8,558600,11.4450980392157,11.6470588235294,11.3960784313725,11.5294117647059,2848860,0.0,1.0
2004-10-15,58.34,58.75,57.61,58.4,566000,11.4392156862745,11.5196078431373,11.2960784313725,11.4509803921569,2886600,0.0,1.0
2004-10-18,58.94,59.51,58.08,58.25,938900,11.556862745098,11.6686274509804,11.3882352941176,11.421568627451,4788390.00000002,0.0,1.0
2004-10-19,57.6,59.37,57.51,58.91,642100,11.2941176470588,11.6411764705882,11.2764705882353,11.5509803921569,3274710.00000001,0.0,1.0
2004-10-20,58.09,58.4,56.15,57.68,458800,11.3901960784314,11.4509803921569,11.0098039215686,11.3098039215686,2339879.99999999,0.0,1.0
2004-10-21,58.62,58.83,57.8,58.1,606700,11.4941176470588,11.5352941176471,11.3333333333333,11.3921568627451,3094170.00000001,0.0,1.0
2004-10-22,58.14,58.86,57.86,58.8,310200,11.4,11.5411764705882,11.3450980392157,11.5294117647059,1582020,0.0,1.0
2004-10-25,59.1,59.22,57.66,57.89,809700,11.5882352941176,11.6117647058824,11.3058823529412,11.3509803921569,4129470.00000002,0.0,1.0
2004-10-26,60.08,61.41,59.3,60.0,1035800,11.7803921568627,12.0411764705882,11.6274509803922,11.7647058823529,5282580.00000002,0.0,1.0
2004-10-27,61.96,62.41,59.98,60.09,798300,12.1490196078431,12.2372549019608,11.7607843137255,11.7823529411765,4071330.00000001,0.0,1.0
2004-10-28,63.65,63.94,61.96,61.96,760200,12.4803921568627,12.5372549019608,12.1490196078431,12.1490196078431,3877020.00000001,0.0,1.0
2004-10-29,63.23,63.99,62.89,63.63,656300,12.3980392156863,12.5470588235294,12.3313725490196,12.4764705882353,3347129.99999999,0.0,1.0
2004-11-01,62.98,63.37,62.69,63.27,376700,12.3490196078431,12.4254901960784,12.2921568627451,12.4058823529412,1921170.00000001,0.0,1.0
2004-11-02,62.28,63.75,61.99,63.24,352800,12.2117647058824,12.5,12.1549019607843,12.4,1799279.99999999,0.0,1.0
2004-11-03,63.34,63.59,62.83,63.55,342700,12.4196078431373,12.4686274509804,12.3196078431373,12.4607843137255,1747769.99999999,0.0,1.0
2004-11-04,63.49,63.78,62.22,63.63,417500,12.4490196078431,12.5058823529412,12.2,12.4764705882353,2129250.00000001,0.0,1.0
2004-11-05,63.65,64.05,63.05,63.63,375000,12.4803921568627,12.5588235294118,12.3627450980392,12.4764705882353,1912500.00000001,0.0,1.0
2004-11-08,63.3,64.1,62.92,63.82,415700,12.4117647058824,12.5686274509804,12.3372549019608,12.5137254901961,2120069.99999999,0.0,1.0
2004-11-09,63.29,63.7,62.9,63.38,457800,12.4098039215686,12.4901960784314,12.3333333333333,12.4274509803922,2334780.00000001,0.0,1.0
2004-11-10,63.12,63.77,62.74,63.4525,388900,12.3764705882353,12.5039215686275,12.3019607843137,12.4416666666667,1983390,0.0,1.0
2004-11-11,63.52,64.0,63.16,63.41,388000,12.4549019607843,12.5490196078431,12.3843137254902,12.4333333333333,1978800,0.0,1.0
2004-11-12,63.8,63.84,63.0,63.38,403900,12.5098039215686,12.5176470588235,12.3529411764706,12.4274509803922,2059890,0.0,1.0
2004-11-15,64.91,66.18,63.13,63.48,964500,12.7274509803922,12.9764705882353,12.378431372549,12.4470588235294,4918949.99999998,0.0,1.0
2004-11-16,65.02,65.53,63.68,65.0,619000,12.7490196078431,12.8490196078431,12.4862745098039,12.7450980392157,3156900.00000001,0.0,1.0
2004-11-17,65.98,66.05,64.34,65.62,611300,12.9372549019608,12.9509803921569,12.6156862745098,12.8666666666667,3117630,0.0,1.0
2004-11-18,66.17,66.57,65.26,65.96,1000400,12.9745098039216,13.0529411764706,12.7960784313726,12.9333333333333,5102039.99999999,0.0,1.0
2004-11-19,65.66,66.49,64.99,66.49,679700,12.8745098039216,13.0372549019608,12.743137254902,13.0372549019608,3466469.99999999,0.0,1.0
2004-11-22,65.19,65.75,64.43,65.75,292100,12.7823529411765,12.8921568627451,12.6333333333333,12.8921568627451,1489710,0.0,1.0
2004-11-23,64.24,65.58,64.01,65.58,724300,12.5960784313725,12.8588235294118,12.5509803921569,12.8588235294118,3693930.00000001,0.0,1.0
2004-11-24,64.88,65.29,64.23,64.45,203500,12.721568627451,12.8019607843137,12.5941176470588,12.6372549019608,1037850,0.0,1.0
2004-11-26,64.94,65.33,64.75,65.05,60900,12.7333333333333,12.8098039215686,12.6960784313726,12.7549019607843,310590.000000001,0.0,1.0
2004-11-29,65.35,65.57,64.16,64.74,660200,12.8137254901961,12.856862745098,12.5803921568627,12.6941176470588,3367019.99999999,0.0,1.0
2004-11-30,65.18,65.88,64.69,65.52,236100,12.7803921568627,12.9176470588235,12.6843137254902,12.8470588235294,1204110,0.0,1.0
2004-12-01,66.61,66.61,65.13,65.45,524300,13.0607843137255,13.0607843137255,12.7705882352941,12.8333333333333,2673930,0.0,1.0
2004-12-02,67.03,67.6,66.05,66.13,481400,13.143137254902,13.2549019607843,12.9509803921569,12.9666666666667,2455139.99999999,0.0,1.0
2004-12-03,65.53,67.51,63.78,67.0,1177600,12.8490196078431,13.2372549019608,12.5058823529412,13.1372549019608,6005760.00000002,0.0,1.0
2004-12-06,67.27,67.64,65.05,66.0,720700,13.1901960784314,13.2627450980392,12.7549019607843,12.9411764705882,3675569.99999999,0.0,1.0
2004-12-07,66.28,67.96,66.28,67.22,562800,12.9960784313726,13.3254901960784,12.9960784313726,13.1803921568627,2870279.99999999,0.0,1.0
2004-12-08,67.65,68.14,65.72,66.48,717900,13.2647058823529,13.3607843137255,12.8862745098039,13.0352941176471,3661290.00000001,0.0,1.0
2004-12-09,69.21,69.39,66.98,67.82,634000,13.5705882352941,13.6058823529412,13.1333333333333,13.2980392156863,3233400,0.0,1.0
2004-12-10,68.91,69.03,68.3,68.7,416400,13.5117647058824,13.5352941176471,13.3921568627451,13.4705882352941,2123639.99999999,0.0,1.0
2004-12-13,69.44,69.53,68.35,68.6,411000,13.6156862745098,13.6333333333333,13.4019607843137,13.4509803921569,2096100,0.0,1.0
2004-12-14,70.29,70.294,69.0,69.37,669200,13.7823529411765,13.783137254902,13.5294117647059,13.6019607843137,3412919.99999999,0.0,1.0
2004-12-15,70.19,70.37,69.37,70.35,493400,13.7627450980392,13.7980392156863,13.6019607843137,13.7941176470588,2516340,0.0,1.0
2004-12-16,69.54,70.24,69.1,69.89,432300,13.6352941176471,13.7725490196078,13.5490196078431,13.7039215686275,2204729.99999999,0.0,1.0
2004-12-17,69.69,70.42,69.5,69.92,1436600,13.6647058823529,13.8078431372549,13.6274509803922,13.7098039215686,7326660.00000002,0.0,1.0
2004-12-20,69.04,70.15,69.03,69.97,573500,13.5372549019608,13.7549019607843,13.5352941176471,13.7196078431373,2924850,0.0,1.0
2004-12-21,68.7,69.6,68.47,68.93,338200,13.4705882352941,13.6470588235294,13.4254901960784,13.5156862745098,1724820,0.0,1.0
2004-12-22,67.94,68.88,67.73,68.88,309300,13.321568627451,13.5058823529412,13.2803921568627,13.5058823529412,1577430,0.0,1.0
2004-12-23,67.64,68.0,67.5,68.0,274500,13.2627450980392,13.3333333333333,13.2352941176471,13.3333333333333,1399950,0.0,1.0
2004-12-27,67.86,68.28,66.68,67.86,274900,13.3058823529412,13.3882352941176,13.0745098039216,13.3058823529412,1401990,0.0,1.0
2004-12-28,68.3,68.58,67.19,67.67,280300,13.3921568627451,13.4470588235294,13.1745098039216,13.2686274509804,1429530,0.0,1.0
2004-12-29,69.2,69.22,68.331,68.35,196100,13.5686274509804,13.5725490196078,13.3982352941176,13.4019607843137,1000110,0.0,1.0
2004-12-30,69.62,69.78,68.83,68.83,273200,13.6509803921569,13.6823529411765,13.4960784313725,13.4960784313725,1393320,0.0,1.0
2004-12-31,69.64,69.79,69.25,69.62,199600,13.6549019607843,13.6843137254902,13.578431372549,13.6509803921569,1017960,0.0,1.0
2005-01-03,68.06,69.63,67.89,69.43,324600,13.3450980392157,13.6529411764706,13.3117647058824,13.6137254901961,1655460,0.0,1.0
2005-01-04,68.3,68.86,68.08,68.31,415800,13.3921568627451,13.5019607843137,13.3490196078431,13.3941176470588,2120580,0.0,1.0
2005-01-05,68.23,69.12,67.95,68.31,475900,13.378431372549,13.5529411764706,13.3235294117647,13.3941176470588,2427090,0.0,1.0
2005-01-06,68.47,68.74,67.91,68.5,260600,13.4254901960784,13.478431372549,13.3156862745098,13.4313725490196,1329060,0.0,1.0
2005-01-07,68.79,69.22,68.46,68.74,309200,13.4882352941176,13.5725490196078,13.4235294117647,13.478431372549,1576920.00000001,0.0,1.0
2005-01-10,68.85,69.18,68.61,68.62,265100,13.5,13.5647058823529,13.4529411764706,13.4549019607843,1352010,0.0,1.0
2005-01-11,68.82,69.76,68.55,68.84,296900,13.4941176470588,13.678431372549,13.4411764705882,13.4980392156863,1514190,0.0,1.0
2005-01-12,68.69,69.68,68.65,68.77,514600,13.4686274509804,13.6627450980392,13.4607843137255,13.4843137254902,2624460,0.0,1.0
2005-01-13,68.8,69.35,68.68,68.83,336200,13.4901960784314,13.5980392156863,13.4666666666667,13.4960784313725,1714620,0.0,1.0
2005-01-14,69.67,69.99,68.8,68.9,283100,13.6607843137255,13.7235294117647,13.4901960784314,13.5098039215686,1443810,0.0,1.0
2005-01-18,70.36,70.6,69.25,69.88,248400,13.7960784313725,13.843137254902,13.578431372549,13.7019607843137,1266840,0.0,1.0
2005-01-19,70.01,70.5,69.64,70.5,293000,13.7274509803922,13.8235294117647,13.6549019607843,13.8235294117647,1494300,0.0,1.0
2005-01-20,69.9,70.29,69.32,70.13,113800,13.7058823529412,13.7823529411765,13.5921568627451,13.7509803921569,580379.999999999,0.0,1.0
2005-01-21,68.49,70.05,68.45,69.75,298300,13.4294117647059,13.7352941176471,13.421568627451,13.6764705882353,1521330,0.0,1.0
2005-01-24,67.4,68.8,67.29,68.8,329500,13.2156862745098,13.4901960784314,13.1941176470588,13.4901960784314,1680450,0.0,1.0
2005-01-25,67.48,68.36,67.29,67.97,237200,13.2313725490196,13.4039215686275,13.1941176470588,13.3274509803922,1209720,0.0,1.0
2005-01-26,66.68,67.78,66.61,67.78,426500,13.0745098039216,13.2901960784314,13.0607843137255,13.2901960784314,2175149.99999999,0.0,1.0
2005-01-27,65.99,66.61,65.82,66.55,573000,12.9392156862745,13.0607843137255,12.9058823529412,13.0490196078431,2922300,0.0,1.0
2005-01-28,65.99,66.38,65.4,66.21,389800,12.9392156862745,13.0156862745098,12.8235294117647,12.9823529411765,1987980,0.0,1.0
2005-01-31,68.06,68.19,66.46,66.59,520900,13.3450980392157,13.3705882352941,13.0313725490196,13.056862745098,2656590,0.0,1.0
2005-02-01,68.63,69.63,68.36,68.4,542800,13.456862745098,13.6529411764706,13.4039215686275,13.4117647058824,2768280.00000001,0.0,1.0
2005-02-02,68.9,69.23,68.53,69.23,319600,13.5098039215686,13.5745098039216,13.4372549019608,13.5745098039216,1629960,0.0,1.0
2005-02-03,68.55,69.0,68.34,68.95,182900,13.4411764705882,13.5294117647059,13.4,13.5196078431373,932790.000000002,0.0,1.0
2005-02-04,69.63,69.74,68.36,68.36,406400,13.6529411764706,13.6745098039216,13.4039215686275,13.4039215686275,2072640,0.0,1.0
2005-02-07,70.0,70.44,69.671,69.91,290100,13.7254901960784,13.8117647058824,13.6609803921569,13.7078431372549,1479510,0.0,1.0
2005-02-08,69.89,70.5,69.75,70.15,412400,13.7039215686275,13.8235294117647,13.6764705882353,13.7549019607843,2103239.99999999,0.0,1.0
2005-02-09,69.47,70.17,69.41,69.8,236800,13.621568627451,13.7588235294118,13.6098039215686,13.6862745098039,1207680,0.0,1.0
2005-02-10,69.27,70.1,68.75,69.88,398300,13.5823529411765,13.7450980392157,13.4803921568627,13.7019607843137,2031330,0.0,1.0
2005-02-11,70.15,70.41,69.15,69.47,330500,13.7549019607843,13.8058823529412,13.5588235294118,13.621568627451,1685550,0.0,1.0
2005-02-14,69.48,70.15,69.16,69.99,284600,13.6235294117647,13.7549019607843,13.5607843137255,13.7235294117647,1451460,0.0,1.0
2005-02-15,70.0,70.1,69.29,69.44,212100,13.7254901960784,13.7450980392157,13.5862745098039,13.6156862745098,1081710,0.0,1.0
2005-02-16,72.27,72.61,69.85,69.85,584900,14.1705882352941,14.2372549019608,13.6960784313725,13.6960784313725,2982990,0.0,1.0
2005-02-17,71.79,72.6,71.27,72.41,366200,14.0764705882353,14.2352941176471,13.9745098039216,14.1980392156863,1867620,0.0,1.0
2005-02-18,73.17,73.66,71.54,71.66,791200,14.3470588235294,14.443137254902,14.0274509803922,14.0509803921569,4035120,0.0,1.0
2005-02-22,71.91,73.99,71.89,73.03,532000,14.1,14.5078431372549,14.0960784313726,14.3196078431373,2713200,0.0,1.0
2005-02-23,72.53,72.96,72.0498,72.36,290400,14.221568627451,14.3058823529412,14.1274117647059,14.1882352941176,1481040,0.0,1.0
2005-02-24,73.96,73.96,71.88,72.76,429500,14.5019607843137,14.5019607843137,14.0941176470588,14.2666666666667,2190450,0.0,1.0
2005-02-25,73.85,74.21,73.36,73.98,401000,14.4803921568627,14.5509803921569,14.3843137254902,14.5058823529412,2045100.00000001,0.0,1.0
2005-02-28,72.34,73.23,71.85,73.13,677300,14.1843137254902,14.3588235294118,14.0882352941176,14.3392156862745,3454230,0.0,1.0
2005-03-01,37.71,37.97,36.53,36.76,610200,14.7882352941176,14.8901960784314,14.3254901960784,14.4156862745098,1556010.00000001,0.0,2.0
2005-03-02,39.72,40.5,36.7,37.51,4469700,15.5764705882353,15.8823529411765,14.3921568627451,14.7098039215686,11397735,0.0,1.0
2005-03-03,39.33,40.01,39.05,39.48,1041700,15.4235294117647,15.6901960784314,15.3137254901961,15.4823529411765,2656335,0.0,1.0
2005-03-04,39.98,39.98,39.13,39.23,1254900,15.678431372549,15.678431372549,15.3450980392157,15.3843137254902,3199995,0.0,1.0
2005-03-07,39.99,40.0,39.53,40.0,920800,15.6823529411765,15.6862745098039,15.5019607843137,15.6862745098039,2348040,0.0,1.0
2005-03-08,39.84,40.19,39.67,40.04,702000,15.6235294117647,15.7607843137255,15.556862745098,15.7019607843137,1790100,0.0,1.0
2005-03-09,39.43,39.9,39.33,39.66,521200,15.4627450980392,15.6470588235294,15.4235294117647,15.5529411764706,1329060,0.0,1.0
2005-03-10,38.15,38.67,37.4,38.18,2025700,14.9607843137255,15.1647058823529,14.6666666666667,14.9725490196078,5165535,0.0,1.0
2005-03-11,38.09,38.44,37.81,38.1,569200,14.9372549019608,15.0745098039216,14.8274509803922,14.9411764705882,1451460,0.0,1.0
2005-03-14,37.94,38.2,37.8,38.07,599200,14.878431372549,14.9803921568627,14.8235294117647,14.9294117647059,1527960,0.0,1.0
2005-03-15,37.99,38.276,37.82,37.97,517700,14.8980392156863,15.0101960784314,14.8313725490196,14.8901960784314,1320135,0.0,1.0
2005-03-16,37.01,38.0,36.93,37.95,593700,14.5137254901961,14.9019607843137,14.4823529411765,14.8823529411765,1513935,0.0,1.0
2005-03-17,36.79,37.06,36.56,36.92,954000,14.4274509803922,14.5333333333333,14.3372549019608,14.478431372549,2432699.99999999,0.0,1.0
2005-03-18,35.74,37.03,35.55,37.03,1430800,14.0156862745098,14.521568627451,13.9411764705882,14.521568627451,3648540,0.0,1.0
2005-03-21,35.88,36.01,35.31,35.93,420300,14.0705882352941,14.121568627451,13.8470588235294,14.0901960784314,1071765,0.0,1.0
2005-03-22,35.38,35.97,35.11,35.82,574200,13.8745098039216,14.1058823529412,13.7686274509804,14.0470588235294,1464210,0.0,1.0
2005-03-23,35.7,36.11,35.21,35.26,783800,14.0,14.1607843137255,13.8078431372549,13.8274509803922,1998690,0.0,1.0
2005-03-24,36.0,36.47,35.66,35.7,682300,14.1176470588235,14.3019607843137,13.9843137254902,14.0,1739865,0.0,1.0
2005-03-28,36.37,36.52,35.94,36.2,618000,14.2627450980392,14.321568627451,14.0941176470588,14.1960784313726,1575900,0.0,1.0
2005-03-29,36.03,36.64,35.95,36.5,432300,14.1294117647059,14.3686274509804,14.0980392156863,14.3137254901961,1102365,0.0,1.0
2005-03-30,36.28,36.49,35.66,36.19,535400,14.2274509803922,14.3098039215686,13.9843137254902,14.1921568627451,1365270,0.0,1.0
2005-03-31,35.84,36.5,35.684,36.5,560100,14.0549019607843,14.3137254901961,13.9937254901961,14.3137254901961,1428255,0.0,1.0
2005-04-01,35.74,36.23,35.66,35.93,459900,14.0156862745098,14.2078431372549,13.9843137254902,14.0901960784314,1172745,0.0,1.0
2005-04-04,36.36,36.58,35.67,35.67,370900,14.2588235294118,14.3450980392157,13.9882352941176,13.9882352941176,945794.999999998,0.0,1.0
2005-04-05,36.62,36.8,36.2,36.2,338100,14.3607843137255,14.4313725490196,14.1960784313726,14.1960784313726,862154.999999999,0.0,1.0
2005-04-06,37.05,37.5,36.53,36.82,539200,14.5294117647059,14.7058823529412,14.3254901960784,14.4392156862745,1374960,0.0,1.0
2005-04-07,37.46,37.47,37.02,37.04,517600,14.6901960784314,14.6941176470588,14.5176470588235,14.5254901960784,1319880,0.0,1.0
2005-04-08,37.45,37.83,37.17,37.5,471400,14.6862745098039,14.8352941176471,14.5764705882353,14.7058823529412,1202070,0.0,1.0
2005-04-11,36.46,37.93,36.45,37.31,572700,14.2980392156863,14.8745098039216,14.2941176470588,14.6313725490196,1460385,0.0,1.0
2005-04-12,36.75,37.0,35.72,36.3,634100,14.4117647058824,14.5098039215686,14.0078431372549,14.2352941176471,1616954.99999999,0.0,1.0
2005-04-13,36.28,37.09,36.05,36.87,268000,14.2274509803922,14.5450980392157,14.1372549019608,14.4588235294118,683399.999999998,0.0,1.0
2005-04-14,36.36,36.7,36.25,36.5,380700,14.2588235294118,14.3921568627451,14.2156862745098,14.3137254901961,970784.999999998,0.0,1.0
2005-04-15,36.51,37.1,36.28,36.28,517000,14.3176470588235,14.5490196078431,14.2274509803922,14.2274509803922,1318350,0.0,1.0
2005-04-18,37.16,37.17,36.43,36.43,628800,14.5725490196078,14.5764705882353,14.2862745098039,14.2862745098039,1603440,0.0,1.0
2005-04-19,37.47,37.49,36.92,37.25,466000,14.6941176470588,14.7019607843137,14.478431372549,14.6078431372549,1188300,0.0,1.0
2005-04-20,36.85,37.66,36.83,37.51,278100,14.4509803921569,14.7686274509804,14.443137254902,14.7098039215686,709154.999999998,0.0,1.0
2005-04-21,36.83,37.09,36.73,37.0,367700,14.443137254902,14.5450980392157,14.4039215686275,14.5098039215686,937634.999999997,0.0,1.0
2005-04-22,37.01,37.32,36.75,36.98,402200,14.5137254901961,14.6352941176471,14.4117647058824,14.5019607843137,1025610,0.0,1.0
2005-04-25,37.57,37.57,36.87,37.0,316300,14.7333333333333,14.7333333333333,14.4588235294118,14.5098039215686,806565.000000002,0.0,1.0
2005-04-26,37.96,38.05,37.48,37.48,469900,14.8862745098039,14.921568627451,14.6980392156863,14.6980392156863,1198245,0.0,1.0
2005-04-27,37.9,38.1,37.42,37.7,623000,14.8627450980392,14.9411764705882,14.6745098039216,14.7843137254902,1588650,0.0,1.0
2005-04-28,37.17,37.96,37.09,37.96,520200,14.5764705882353,14.8862745098039,14.5450980392157,14.8862745098039,1326510,0.0,1.0
2005-04-29,37.51,37.67,37.0,37.1,402500,14.7098039215686,14.7725490196078,14.5098039215686,14.5490196078431,1026375,0.0,1.0
2005-05-02,37.81,38.26,37.5,37.6,494200,14.8274509803922,15.0039215686275,14.7058823529412,14.7450980392157,1260210,0.0,1.0
2005-05-03,37.91,38.06,36.64,38.0,526300,14.8666666666667,14.9254901960784,14.3686274509804,14.9019607843137,1342065,0.0,1.0
2005-05-04,38.53,38.6,37.58,37.7,352700,15.1098039215686,15.1372549019608,14.7372549019608,14.7843137254902,899385.000000002,0.0,1.0
2005-05-05,38.2,38.85,38.05,38.43,518400,14.9803921568627,15.2352941176471,14.921568627451,15.0705882352941,1321920,0.0,1.0
2005-05-06,38.71,38.84,37.75,38.1,272200,15.1803921568627,15.2313725490196,14.8039215686275,14.9411764705882,694110.000000002,0.0,1.0
2005-05-09,38.92,38.98,38.21,38.87,312300,15.2627450980392,15.2862745098039,14.9843137254902,15.243137254902,796365.000000001,0.0,1.0
2005-05-10,39.06,39.25,38.5,38.55,621500,15.3176470588235,15.3921568627451,15.0980392156863,15.1176470588235,1584825,0.0,1.0
2005-05-11,40.56,40.86,39.3,39.45,1177800,15.9058823529412,16.0235294117647,15.4117647058824,15.4705882352941,3003390,0.0,1.0
2005-05-12,40.78,41.07,40.33,40.72,1016600,15.9921568627451,16.1058823529412,15.8156862745098,15.9686274509804,2592330,0.0,1.0
2005-05-13,39.95,40.99,39.23,40.99,1221900,15.6666666666667,16.0745098039216,15.3843137254902,16.0745098039216,3115844.99999999,0.0,1.0
2005-05-16,40.53,40.55,39.49,39.71,696500,15.8941176470588,15.9019607843137,15.4862745098039,15.5725490196078,1776075,0.0,1.0
2005-05-17,41.16,41.16,39.96,40.55,475200,16.1411764705882,16.1411764705882,15.6705882352941,15.9019607843137,1211760,0.0,1.0
2005-05-18,41.98,42.0,40.91,41.4,705100,16.4627450980392,16.4705882352941,16.043137254902,16.2352941176471,1798005,0.0,1.0
2005-05-19,42.31,42.39,41.81,42.0,641700,16.5921568627451,16.6235294117647,16.3960784313726,16.4705882352941,1636335,0.0,1.0
2005-05-20,42.11,42.35,41.8,42.3,417100,16.5137254901961,16.6078431372549,16.3921568627451,16.5882352941176,1063605,0.0,1.0
2005-05-23,42.11,42.31,41.89,42.0,727200,16.5137254901961,16.5921568627451,16.4274509803922,16.4705882352941,1854360,0.0,1.0
2005-05-24,41.26,41.96,41.15,41.29,536300,16.1803921568627,16.4549019607843,16.1372549019608,16.1921568627451,1367565,0.0,1.0
2005-05-25,40.78,41.4,40.43,41.3,838000,15.9921568627451,16.2352941176471,15.8549019607843,16.1960784313725,2136900,0.0,1.0
2005-05-26,40.25,40.36,38.19,39.9,2218600,15.7843137254902,15.8274509803922,14.9764705882353,15.6470588235294,5657430,0.0,1.0
2005-05-27,40.0,40.32,39.73,40.1,601600,15.6862745098039,15.8117647058824,15.5803921568627,15.7254901960784,1534080,0.0,1.0
2005-05-31,40.45,40.51,39.9,40.13,614900,15.8627450980392,15.8862745098039,15.6470588235294,15.7372549019608,1567995,0.0,1.0
2005-06-01,40.27,40.88,40.04,40.24,409000,15.7921568627451,16.0313725490196,15.7019607843137,15.7803921568627,1042950,0.0,1.0
2005-06-02,40.8,40.95,40.37,40.37,315200,16.0,16.0588235294118,15.8313725490196,15.8313725490196,803760,0.0,1.0
2005-06-03,40.41,40.95,40.34,40.95,302900,15.8470588235294,16.0588235294118,15.8196078431373,16.0588235294118,772395,0.0,1.0
2005-06-06,40.4,40.75,40.1479,40.66,334800,15.843137254902,15.9803921568627,15.7442745098039,15.9450980392157,853739.999999998,0.0,1.0
2005-06-07,40.12,40.82,39.99,40.3,472700,15.7333333333333,16.0078431372549,15.6823529411765,15.8039215686275,1205385,0.0,1.0
2005-06-08,39.92,40.53,39.77,40.53,494900,15.6549019607843,15.8941176470588,15.5960784313726,15.8941176470588,1261995,0.0,1.0
2005-06-09,40.32,40.33,39.57,39.99,295100,15.8117647058824,15.8156862745098,15.5176470588235,15.6823529411765,752504.999999998,0.0,1.0
2005-06-10,40.12,40.64,39.85,40.62,411900,15.7333333333333,15.9372549019608,15.6274509803922,15.9294117647059,1050345,0.0,1.0
2005-06-13,40.46,40.61,40.0,40.07,254900,15.8666666666667,15.9254901960784,15.6862745098039,15.7137254901961,649994.999999999,0.0,1.0
2005-06-14,40.29,40.57,40.23,40.57,316700,15.8,15.9098039215686,15.7764705882353,15.9098039215686,807585,0.0,1.0
2005-06-15,39.33,40.2,39.2,39.54,1322300,15.4235294117647,15.7647058823529,15.3725490196078,15.5058823529412,3371865,0.0,1.0
2005-06-16,39.04,39.59,38.96,39.28,516200,15.3098039215686,15.5254901960784,15.278431372549,15.4039215686275,1316310,0.0,1.0
2005-06-17,39.16,39.24,38.83,38.96,657700,15.356862745098,15.3882352941176,15.2274509803922,15.278431372549,1677135,0.0,1.0
2005-06-20,39.52,39.67,38.94,39.0,355200,15.4980392156863,15.556862745098,15.2705882352941,15.2941176470588,905759.999999999,0.0,1.0
2005-06-21,41.09,41.15,39.33,39.33,942000,16.1137254901961,16.1372549019608,15.4235294117647,15.4235294117647,2402100,0.0,1.0
2005-06-22,41.32,41.43,40.93,41.09,604100,16.2039215686275,16.2470588235294,16.0509803921569,16.1137254901961,1540455,0.0,1.0
2005-06-23,41.37,41.6001,41.25,41.5,495000,16.2235294117647,16.3137647058824,16.1764705882353,16.2745098039216,1262250,0.0,1.0
2005-06-24,41.46,41.91,41.36,41.39,480700,16.2588235294118,16.4352941176471,16.2196078431373,16.2313725490196,1225785,0.0,1.0
2005-06-27,41.0,41.53,40.97,41.53,442900,16.078431372549,16.2862745098039,16.0666666666667,16.2862745098039,1129395,0.0,1.0
2005-06-28,41.56,41.9,40.78,41.11,487900,16.2980392156863,16.4313725490196,15.9921568627451,16.121568627451,1244145,0.0,1.0
2005-06-29,41.75,41.94,41.3,41.59,408500,16.3725490196078,16.4470588235294,16.1960784313725,16.3098039215686,1041675,0.0,1.0
2005-06-30,41.52,42.0,41.45,41.89,461600,16.2823529411765,16.4705882352941,16.2549019607843,16.4274509803922,1177080,0.0,1.0
2005-07-01,41.11,42.0,40.78,41.6,685800,16.121568627451,16.4705882352941,15.9921568627451,16.3137254901961,1748790,0.0,1.0
2005-07-05,41.64,41.75,41.13,41.18,333400,16.3294117647059,16.3725490196078,16.1294117647059,16.1490196078431,850169.999999999,0.0,1.0
2005-07-06,41.34,41.68,41.01,41.56,333800,16.2117647058824,16.3450980392157,16.0823529411765,16.2980392156863,851189.999999998,0.0,1.0
2005-07-07,41.39,41.73,40.71,40.8,523300,16.2313725490196,16.3647058823529,15.9647058823529,16.0,1334415,0.0,1.0
2005-07-08,41.95,42.0,40.87,41.55,377100,16.4509803921569,16.4705882352941,16.0274509803922,16.2941176470588,961604.999999998,0.0,1.0
2005-07-11,41.73,42.0,41.61,41.77,177700,16.3647058823529,16.4705882352941,16.3176470588235,16.3803921568627,453135.000000001,0.0,1.0
2005-07-12,41.9,41.95,41.59,41.69,241600,16.4313725490196,16.4509803921569,16.3098039215686,16.3490196078431,616080,0.0,1.0
2005-07-13,41.68,42.0,41.4,42.0,261100,16.3450980392157,16.4705882352941,16.2352941176471,16.4705882352941,665805,0.0,1.0
2005-07-14,41.6,41.8,41.4,41.4,217500,16.3137254901961,16.3921568627451,16.2352941176471,16.2352941176471,554624.999999999,0.0,1.0
2005-07-15,41.79,41.95,41.3,41.39,360600,16.3882352941176,16.4509803921569,16.1960784313725,16.2313725490196,919530.000000003,0.0,1.0
2005-07-18,42.1,42.43,41.69,41.84,581300,16.5098039215686,16.6392156862745,16.3490196078431,16.4078431372549,1482315,0.0,1.0
2005-07-19,42.72,42.73,42.01,42.2,537500,16.7529411764706,16.756862745098,16.4745098039216,16.5490196078431,1370625,0.0,1.0
2005-07-20,42.75,42.99,42.22,42.74,374900,16.7647058823529,16.8588235294118,16.556862745098,16.7607843137255,955995.000000002,0.0,1.0
2005-07-21,42.7,43.04,42.48,42.65,329100,16.7450980392157,16.878431372549,16.6588235294118,16.7254901960784,839204.999999999,0.0,1.0
2005-07-22,42.74,43.14,42.1009,42.8,418700,16.7607843137255,16.9176470588235,16.5101568627451,16.7843137254902,1067685,0.0,1.0
2005-07-25,43.19,43.35,42.61,43.0,431300,16.9372549019608,17.0,16.7098039215686,16.8627450980392,1099815,0.0,1.0
2005-07-26,42.6,43.7,42.35,43.5,751500,16.7058823529412,17.1372549019608,16.6078431372549,17.0588235294118,1916325,0.0,1.0
2005-07-27,41.97,42.62,41.9,42.17,902500,16.4588235294118,16.7137254901961,16.4313725490196,16.5372549019608,2301374.99999999,0.0,1.0
2005-07-28,43.29,43.83,41.86,41.95,822600,16.9764705882353,17.1882352941176,16.4156862745098,16.4509803921569,2097630,0.0,1.0
2005-07-29,43.17,43.5,42.87,43.5,605600,16.9294117647059,17.0588235294118,16.8117647058824,17.0588235294118,1544280,0.0,1.0
2005-08-01,42.62,43.43,42.5,43.23,298200,16.7137254901961,17.0313725490196,16.6666666666667,16.9529411764706,760409.999999999,0.0,1.0
2005-08-02,42.34,42.86,42.0,42.86,342800,16.6039215686275,16.8078431372549,16.4705882352941,16.8078431372549,874139.999999998,0.0,1.0
2005-08-03,42.78,42.86,42.05,42.45,305700,16.7764705882353,16.8078431372549,16.4901960784314,16.6470588235294,779535,0.0,1.0
2005-08-04,42.57,43.0,42.08,42.63,302300,16.6941176470588,16.8627450980392,16.5019607843137,16.7176470588235,770865.000000001,0.0,1.0
2005-08-05,42.1,42.96,41.74,42.61,495500,16.5098039215686,16.8470588235294,16.3686274509804,16.7098039215686,1263525,0.0,1.0
2005-08-08,42.36,42.5,41.96,42.1,226000,16.6117647058824,16.6666666666667,16.4549019607843,16.5098039215686,576299.999999998,0.0,1.0
2005-08-09,42.43,42.72,42.2,42.45,262000,16.6392156862745,16.7529411764706,16.5490196078431,16.6470588235294,668100,0.0,1.0
2005-08-10,42.8,43.0,42.32,42.65,220300,16.7843137254902,16.8627450980392,16.5960784313726,16.7254901960784,561765,0.0,1.0
2005-08-11,42.99,43.01,42.59,42.61,215000,16.8588235294118,16.8666666666667,16.7019607843137,16.7098039215686,548249.999999999,0.0,1.0
2005-08-12,43.37,43.49,42.55,43.0,196600,17.0078431372549,17.0549019607843,16.6862745098039,16.8627450980392,501330,0.0,1.0
2005-08-15,43.14,43.52,43.0,43.16,219500,16.9176470588235,17.0666666666667,16.8627450980392,16.9254901960784,559725.000000001,0.0,1.0
2005-08-16,43.25,43.5,43.05,43.1,337500,16.9607843137255,17.0588235294118,16.8823529411765,16.9019607843137,860625,0.0,1.0
2005-08-17,43.46,43.55,43.18,43.51,178500,17.043137254902,17.078431372549,16.9333333333333,17.0627450980392,455174.999999999,0.0,1.0
2005-08-18,42.7,43.55,42.63,43.42,279000,16.7450980392157,17.078431372549,16.7176470588235,17.0274509803922,711449.999999999,0.0,1.0
2005-08-19,42.08,42.8,42.04,42.8,479000,16.5019607843137,16.7843137254902,16.4862745098039,16.7843137254902,1221450,0.0,1.0
2005-08-22,42.03,42.22,41.76,42.04,329900,16.4823529411765,16.556862745098,16.3764705882353,16.4862745098039,841244.999999998,0.0,1.0
2005-08-23,41.55,42.1,41.32,42.09,411300,16.2941176470588,16.5098039215686,16.2039215686275,16.5058823529412,1048815,0.0,1.0
2005-08-24,41.18,41.76,41.0,41.5,585900,16.1490196078431,16.3764705882353,16.078431372549,16.2745098039216,1494045,0.0,1.0
2005-08-25,40.99,41.21,40.15,41.15,505800,16.0745098039216,16.1607843137255,15.7450980392157,16.1372549019608,1289790,0.0,1.0
2005-08-26,40.48,40.99,40.28,40.98,458900,15.8745098039216,16.0745098039216,15.7960784313725,16.0705882352941,1170195,0.0,1.0
2005-08-29,40.37,40.73,40.06,40.3,414300,15.8313725490196,15.9725490196078,15.7098039215686,15.8039215686275,1056465,0.0,1.0
2005-08-30,40.51,40.99,40.1,40.19,258300,15.8862745098039,16.0745098039216,15.7254901960784,15.7607843137255,658665.000000001,0.0,1.0
2005-08-31,41.69,41.81,40.48,40.54,810500,16.3490196078431,16.3960784313726,15.8745098039216,15.8980392156863,2066775,0.0,1.0
2005-09-01,41.82,42.12,41.54,41.86,446600,16.4,16.5176470588235,16.2901960784314,16.4156862745098,1138830,0.0,1.0
2005-09-02,41.74,42.2,41.65,41.94,249500,16.3686274509804,16.5490196078431,16.3333333333333,16.4470588235294,636225,0.0,1.0
2005-09-06,42.49,42.53,41.58,41.58,258900,16.6627450980392,16.678431372549,16.3058823529412,16.3058823529412,660195.000000001,0.0,1.0
2005-09-07,43.19,43.46,42.53,42.62,1079900,16.9372549019608,17.043137254902,16.678431372549,16.7137254901961,2753745,0.0,1.0
2005-09-08,43.33,43.63,43.0,43.19,492200,16.9921568627451,17.1098039215686,16.8627450980392,16.9372549019608,1255110,0.0,1.0
2005-09-09,43.93,44.13,43.131,43.33,455300,17.2274509803922,17.3058823529412,16.9141176470588,16.9921568627451,1161015,0.0,1.0
2005-09-12,43.46,43.9,43.4,43.8,435400,17.043137254902,17.2156862745098,17.0196078431373,17.1764705882353,1110270,0.0,1.0
2005-09-13,43.47,43.77,42.94,43.32,348000,17.0470588235294,17.1647058823529,16.8392156862745,16.9882352941176,887400.000000001,0.0,1.0
2005-09-14,43.15,43.85,42.96,43.4,450400,16.921568627451,17.1960784313726,16.8470588235294,17.0196078431373,1148520,0.0,1.0
2005-09-15,43.5,44.0,43.03,43.08,759500,17.0588235294118,17.2549019607843,16.8745098039216,16.8941176470588,1936725,0.0,1.0
2005-09-16,43.84,43.96,43.42,43.47,908600,17.1921568627451,17.2392156862745,17.0274509803922,17.0470588235294,2316930,0.0,1.0
2005-09-19,43.22,43.9,42.87,43.61,332700,16.9490196078431,17.2156862745098,16.8117647058824,17.1019607843137,848385.000000002,0.0,1.0
2005-09-20,43.04,43.47,42.81,43.42,329100,16.878431372549,17.0470588235294,16.7882352941176,17.0274509803922,839205.000000001,0.0,1.0
2005-09-21,42.72,43.09,42.3939,42.82,545000,16.7529411764706,16.8980392156863,16.6250588235294,16.7921568627451,1389750,0.0,1.0
2005-09-22,42.58,42.806,42.35,42.53,519000,16.6980392156863,16.7866666666667,16.6078431372549,16.678431372549,1323450,0.0,1.0
2005-09-23,42.95,43.26,42.52,42.52,179200,16.843137254902,16.9647058823529,16.6745098039216,16.6745098039216,456959.999999999,0.0,1.0
2005-09-26,42.82,43.49,42.65,42.9,252800,16.7921568627451,17.0549019607843,16.7254901960784,16.8235294117647,644640,0.0,1.0
2005-09-27,42.59,42.89,42.31,42.86,247000,16.7019607843137,16.8196078431373,16.5921568627451,16.8078431372549,629850.000000001,0.0,1.0
2005-09-28,42.3,42.67,41.85,42.59,352300,16.5882352941176,16.7333333333333,16.4117647058824,16.7019607843137,898365.000000003,0.0,1.0
2005-09-29,42.5,42.67,42.05,42.34,387000,16.6666666666667,16.7333333333333,16.4901960784314,16.6039215686275,986849.999999998,0.0,1.0
2005-09-30,42.62,42.76,42.13,42.47,213600,16.7137254901961,16.7686274509804,16.521568627451,16.6549019607843,544679.999999999,0.0,1.0
2005-10-03,42.33,42.62,42.13,42.62,429800,16.6,16.7137254901961,16.521568627451,16.7137254901961,1095990,0.0,1.0
2005-10-04,42.78,43.2,42.08,42.08,270800,16.7764705882353,16.9411764705882,16.5019607843137,16.5019607843137,690540,0.0,1.0
2005-10-05,42.01,42.71,41.99,42.68,360000,16.4745098039216,16.7490196078431,16.4666666666667,16.7372549019608,917999.999999998,0.0,1.0
2005-10-06,41.61,42.06,41.326,42.0,690500,16.3176470588235,16.4941176470588,16.2062745098039,16.4705882352941,1760775,0.0,1.0
2005-10-07,41.73,42.01,41.66,41.71,340600,16.3647058823529,16.4745098039216,16.3372549019608,16.356862745098,868530.000000002,0.0,1.0
2005-10-10,41.46,41.81,41.12,41.64,394300,16.2588235294118,16.3960784313726,16.1254901960784,16.3294117647059,1005465,0.0,1.0
2005-10-11,40.57,41.71,40.54,41.53,575200,15.9098039215686,16.356862745098,15.8980392156863,16.2862745098039,1466760,0.0,1.0
2005-10-12,40.52,40.78,39.89,40.5,398700,15.8901960784314,15.9921568627451,15.643137254902,15.8823529411765,1016685,0.0,1.0
2005-10-13,40.72,40.77,40.29,40.62,229300,15.9686274509804,15.9882352941176,15.8,15.9294117647059,584715,0.0,1.0
2005-10-14,40.98,41.07,39.95,40.82,285100,16.0705882352941,16.1058823529412,15.6666666666667,16.0078431372549,727005.000000001,0.0,1.0
2005-10-17,40.38,41.0,40.154,40.95,311000,15.8352941176471,16.078431372549,15.7466666666667,16.0588235294118,793049.999999998,0.0,1.0
2005-10-18,41.19,41.37,39.59,40.45,639000,16.1529411764706,16.2235294117647,15.5254901960784,15.8627450980392,1629450,0.0,1.0
2005-10-19,40.98,41.25,40.42,41.03,325200,16.0705882352941,16.1764705882353,15.8509803921569,16.0901960784314,829260.000000001,0.0,1.0
2005-10-20,40.77,40.95,40.4,40.95,332100,15.9882352941176,16.0588235294118,15.843137254902,16.0588235294118,846855.000000003,0.0,1.0
2005-10-21,41.14,41.66,40.85,40.85,401100,16.1333333333333,16.3372549019608,16.0196078431373,16.0196078431373,1022805,0.0,1.0
2005-10-24,42.01,42.07,41.07,41.16,391900,16.4745098039216,16.4980392156863,16.1058823529412,16.1411764705882,999344.999999998,0.0,1.0
2005-10-25,40.69,41.15,40.05,40.56,1341800,15.956862745098,16.1372549019608,15.7058823529412,15.9058823529412,3421590.00000001,0.0,1.0
2005-10-26,38.91,40.48,38.86,40.47,875100,15.2588235294118,15.8745098039216,15.2392156862745,15.8705882352941,2231504.99999999,0.0,1.0
2005-10-27,38.15,38.99,38.09,38.65,699200,14.9607843137255,15.2901960784314,14.9372549019608,15.156862745098,1782960,0.0,1.0
2005-10-28,38.52,39.13,38.08,38.3,763700,15.1058823529412,15.3450980392157,14.9333333333333,15.0196078431373,1947435,0.0,1.0
2005-10-31,39.64,39.75,38.52,38.71,1131900,15.5450980392157,15.5882352941176,15.1058823529412,15.1803921568627,2886345,0.0,1.0
2005-11-01,40.15,40.4,39.79,39.81,802500,15.7450980392157,15.843137254902,15.6039215686275,15.6117647058824,2046375,0.0,1.0
2005-11-02,41.03,41.31,40.37,40.37,719500,16.0901960784314,16.2,15.8313725490196,15.8313725490196,1834725,0.0,1.0
2005-11-03,40.92,41.37,40.48,41.13,468400,16.0470588235294,16.2235294117647,15.8745098039216,16.1294117647059,1194420,0.0,1.0
2005-11-04,40.45,41.02,40.25,40.91,444600,15.8627450980392,16.0862745098039,15.7843137254902,16.043137254902,1133730,0.0,1.0
2005-11-07,40.81,41.25,40.29,41.22,298800,16.0039215686275,16.1764705882353,15.8,16.1647058823529,761939.999999998,0.0,1.0
2005-11-08,40.38,40.93,40.13,40.93,540800,15.8352941176471,16.0509803921569,15.7372549019608,16.0509803921569,1379040,0.0,1.0
2005-11-09,40.84,41.08,40.22,40.52,397900,16.0156862745098,16.1098039215686,15.7725490196078,15.8901960784314,1014645,0.0,1.0
2005-11-10,41.22,41.32,40.54,40.91,278500,16.1647058823529,16.2039215686275,15.8980392156863,16.043137254902,710175.000000002,0.0,1.0
2005-11-11,41.47,41.5,41.05,41.32,306300,16.2627450980392,16.2745098039216,16.0980392156863,16.2039215686275,781065.000000001,0.0,1.0
2005-11-14,41.69,41.8,41.12,41.47,215700,16.3490196078431,16.3921568627451,16.1254901960784,16.2627450980392,550035.000000001,0.0,1.0
2005-11-15,42.41,42.44,41.51,41.69,737600,16.6313725490196,16.643137254902,16.278431372549,16.3490196078431,1880880,0.0,1.0
2005-11-16,42.43,42.66,42.26,42.34,843000,16.6392156862745,16.7294117647059,16.5725490196078,16.6039215686275,2149650,0.0,1.0
2005-11-17,43.29,43.41,42.4,42.55,439500,16.9764705882353,17.0235294117647,16.6274509803922,16.6862745098039,1120725,0.0,1.0
2005-11-18,42.48,43.48,42.0,42.56,987600,16.6588235294118,17.0509803921569,16.4705882352941,16.6901960784314,2518379.99999999,0.0,1.0
2005-11-21,43.25,43.27,42.43,42.67,654700,16.9607843137255,16.9686274509804,16.6392156862745,16.7333333333333,1669485,0.0,1.0
2005-11-22,42.77,43.01,42.34,42.85,450700,16.7725490196078,16.8666666666667,16.6039215686275,16.8039215686275,1149285,0.0,1.0
2005-11-23,43.38,43.41,42.55,42.92,210200,17.0117647058824,17.0235294117647,16.6862745098039,16.8313725490196,536009.999999999,0.0,1.0
2005-11-25,43.27,43.48,42.88,43.48,88300,16.9686274509804,17.0509803921569,16.8156862745098,17.0509803921569,225165,0.0,1.0
2005-11-28,42.6,43.45,42.6,43.2,287400,16.7058823529412,17.0392156862745,16.7058823529412,16.9411764705882,732869.999999999,0.0,1.0
2005-11-29,42.91,43.31,42.57,42.64,268100,16.8274509803922,16.9843137254902,16.6941176470588,16.721568627451,683654.999999998,0.0,1.0
2005-11-30,42.66,43.14,42.58,43.04,533100,16.7294117647059,16.9176470588235,16.6980392156863,16.878431372549,1359405,0.0,1.0
2005-12-01,43.25,43.39,42.66,42.66,446100,16.9607843137255,17.0156862745098,16.7294117647059,16.7294117647059,1137555,0.0,1.0
2005-12-02,43.38,43.48,42.75,43.03,225400,17.0117647058824,17.0509803921569,16.7647058823529,16.8745098039216,574769.999999998,0.0,1.0
2005-12-05,42.63,43.23,42.35,43.17,369800,16.7176470588235,16.9529411764706,16.6078431372549,16.9294117647059,942990.000000002,0.0,1.0
2005-12-06,42.88,43.06,42.35,42.65,227100,16.8156862745098,16.8862745098039,16.6078431372549,16.7254901960784,579105,0.0,1.0
2005-12-07,43.27,43.38,42.81,42.83,336000,16.9686274509804,17.0117647058824,16.7882352941176,16.7960784313725,856800,0.0,1.0
2005-12-08,43.42,43.85,43.0,43.235,309200,17.0274509803922,17.1960784313726,16.8627450980392,16.9549019607843,788459.999999998,0.0,1.0
2005-12-09,44.19,44.442,43.33,43.33,618500,17.3294117647059,17.4282352941176,16.9921568627451,16.9921568627451,1577175,0.0,1.0
2005-12-12,44.83,44.91,44.01,44.25,474600,17.5803921568627,17.6117647058824,17.2588235294118,17.3529411764706,1210230,0.0,1.0
2005-12-13,45.2,45.25,44.6,44.85,393000,17.7254901960784,17.7450980392157,17.4901960784314,17.5882352941176,1002150,0.0,1.0
2005-12-14,45.48,45.93,45.0,45.0,838500,17.8352941176471,18.0117647058824,17.6470588235294,17.6470588235294,2138174.99999999,0.0,1.0
2005-12-15,44.99,45.58,44.35,45.36,476000,17.643137254902,17.8745098039216,17.3921568627451,17.7882352941176,1213800,0.0,1.0
2005-12-16,44.41,45.15,44.37,44.81,629900,17.4156862745098,17.7058823529412,17.4,17.5725490196078,1606245,0.0,1.0
2005-12-19,43.82,44.5,43.75,44.5,339000,17.1843137254902,17.4509803921569,17.156862745098,17.4509803921569,864450,0.0,1.0
2005-12-20,43.42,44.14,43.2,43.92,437100,17.0274509803922,17.3098039215686,16.9411764705882,17.2235294117647,1114605,0.0,1.0
2005-12-21,43.63,43.7,43.27,43.44,868200,17.1098039215686,17.1372549019608,16.9686274509804,17.0352941176471,2213910,0.0,1.0
2005-12-22,43.89,43.94,43.47,43.47,396000,17.2117647058824,17.2313725490196,17.0470588235294,17.0470588235294,1009800,0.0,1.0
2005-12-23,43.58,44.0,43.452,44.0,438300,17.0901960784314,17.2549019607843,17.04,17.2549019607843,1117665,0.0,1.0
2005-12-27,43.39,43.97,43.29,43.8,227900,17.0156862745098,17.243137254902,16.9764705882353,17.1764705882353,581145,0.0,1.0
2005-12-28,43.5,43.76,43.25,43.35,181300,17.0588235294118,17.1607843137255,16.9607843137255,17.0,462314.999999999,0.0,1.0
2005-12-29,43.67,44.01,43.11,43.36,296300,17.1254901960784,17.2588235294118,16.9058823529412,17.0039215686275,755565.000000001,0.0,1.0
2005-12-30,43.64,43.83,43.45,43.46,264600,17.1137254901961,17.1882352941176,17.0392156862745,17.043137254902,674729.999999999,0.0,1.0
2006-01-03,43.68,44.36,42.82,44.25,831800,17.1294117647059,17.3960784313726,16.7921568627451,17.3529411764706,2121090,0.0,1.0
2006-01-04,43.75,44.08,43.36,43.55,474800,17.156862745098,17.2862745098039,17.0039215686275,17.078431372549,1210740,0.0,1.0
2006-01-05,44.0,44.34,43.24,43.83,425200,17.2549019607843,17.3882352941176,16.956862745098,17.1882352941176,1084260,0.0,1.0
2006-01-06,44.5,45.45,43.9,44.36,550400,17.4509803921569,17.8235294117647,17.2156862745098,17.3960784313726,1403520,0.0,1.0
2006-01-09,45.19,45.47,44.35,44.35,558800,17.721568627451,17.8313725490196,17.3921568627451,17.3921568627451,1424940,0.0,1.0
2006-01-10,45.03,45.74,44.7101,44.99,551800,17.6588235294118,17.9372549019608,17.5333725490196,17.643137254902,1407090,0.0,1.0
2006-01-11,45.49,45.67,44.98,45.35,398200,17.8392156862745,17.9098039215686,17.6392156862745,17.7843137254902,1015410,0.0,1.0
2006-01-12,44.88,45.78,44.84,45.78,271500,17.6,17.9529411764706,17.5843137254902,17.9529411764706,692325,0.0,1.0
2006-01-13,44.85,45.17,44.55,44.68,416000,17.5882352941176,17.7137254901961,17.4705882352941,17.521568627451,1060800,0.0,1.0
2006-01-17,44.86,44.86,44.51,44.65,411200,17.5921568627451,17.5921568627451,17.4549019607843,17.5098039215686,1048560,0.0,1.0
2006-01-18,45.2,45.37,44.65,44.88,787200,17.7254901960784,17.7921568627451,17.5098039215686,17.6,2007360,0.0,1.0
2006-01-19,45.34,45.5,44.98,45.45,204400,17.7803921568627,17.843137254902,17.6392156862745,17.8235294117647,521220.000000001,0.0,1.0
2006-01-20,44.86,45.509,44.37,45.34,372800,17.5921568627451,17.8466666666667,17.4,17.7803921568627,950640,0.0,1.0
2006-01-23,44.75,45.15,44.49,44.76,210700,17.5490196078431,17.7058823529412,17.4470588235294,17.5529411764706,537285.000000001,0.0,1.0
2006-01-24,45.02,45.17,44.43,44.81,268400,17.6549019607843,17.7137254901961,17.4235294117647,17.5725490196078,684420.000000001,0.0,1.0
2006-01-25,44.27,45.21,43.84,45.21,346800,17.3607843137255,17.7294117647059,17.1921568627451,17.7294117647059,884340,0.0,1.0
2006-01-26,45.21,45.22,44.41,44.65,198800,17.7294117647059,17.7333333333333,17.4156862745098,17.5098039215686,506939.999999999,0.0,1.0
2006-01-27,45.61,45.89,45.09,45.19,335800,17.8862745098039,17.9960784313725,17.6823529411765,17.721568627451,856290.000000001,0.0,1.0
2006-01-30,46.21,47.0,46.04,46.8,355900,18.121568627451,18.4313725490196,18.0549019607843,18.3529411764706,907544.999999999,0.0,1.0
2006-01-31,46.64,47.03,45.65,46.38,415200,18.2901960784314,18.443137254902,17.9019607843137,18.1882352941176,1058760,0.0,1.0
2006-02-01,46.58,46.96,46.46,46.79,241600,18.2666666666667,18.4156862745098,18.2196078431373,18.3490196078431,616079.999999999,0.0,1.0
2006-02-02,46.67,47.25,46.21,46.7,311500,18.3019607843137,18.5294117647059,18.121568627451,18.3137254901961,794325.000000001,0.0,1.0
2006-02-03,46.27,46.72,45.82,46.66,367100,18.1450980392157,18.321568627451,17.9686274509804,18.2980392156863,936104.999999999,0.0,1.0
2006-02-06,46.45,46.54,45.63,46.4,343100,18.2156862745098,18.2509803921569,17.8941176470588,18.1960784313725,874905,0.0,1.0
2006-02-07,46.0,46.91,45.7,46.4,231200,18.0392156862745,18.3960784313725,17.921568627451,18.1960784313725,589560,0.0,1.0
2006-02-08,46.6,46.66,45.95,46.0,260700,18.2745098039216,18.2980392156863,18.0196078431373,18.0392156862745,664784.999999999,0.0,1.0
2006-02-09,46.71,47.04,46.5,46.66,301400,18.3176470588235,18.4470588235294,18.2352941176471,18.2980392156863,768570.000000001,0.0,1.0
2006-02-10,46.19,46.55,46.0,46.03,351500,18.1137254901961,18.2549019607843,18.0392156862745,18.0509803921569,896324.999999999,0.0,1.0
2006-02-13,46.74,47.26,46.15,46.31,306000,18.3294117647059,18.5333333333333,18.0980392156863,18.1607843137255,780299.999999999,0.0,1.0
2006-02-14,47.45,47.74,46.53,46.85,319100,18.6078431372549,18.721568627451,18.2470588235294,18.3725490196078,813705,0.0,1.0
2006-02-15,47.83,47.99,47.49,47.71,304900,18.756862745098,18.8196078431373,18.6235294117647,18.7098039215686,777495.000000002,0.0,1.0
2006-02-16,48.75,48.99,47.98,48.07,489000,19.1176470588235,19.2117647058824,18.8156862745098,18.8509803921569,1246950,0.0,1.0
2006-02-17,48.57,49.2,48.51,48.99,472300,19.0470588235294,19.2941176470588,19.0235294117647,19.2117647058824,1204365,0.0,1.0
2006-02-21,46.73,48.98,46.58,48.73,690900,18.3254901960784,19.2078431372549,18.2666666666667,19.1098039215686,1761795,0.0,1.0
2006-02-22,46.73,47.34,45.79,46.97,981800,18.3254901960784,18.5647058823529,17.956862745098,18.4196078431373,2503590,0.0,1.0
2006-02-23,46.72,47.0199,45.69,46.36,535200,18.321568627451,18.4391764705882,17.9176470588235,18.1803921568627,1364760,0.0,1.0
2006-02-24,46.89,46.91,46.44,46.87,531500,18.3882352941176,18.3960784313725,18.2117647058824,18.3803921568627,1355325,0.0,1.0
2006-02-27,46.82,46.9,45.9,45.9,671800,18.3607843137255,18.3921568627451,18.0,18.0,1713090,0.0,1.0
2006-02-28,46.65,46.69,46.04,46.5,341200,18.2941176470588,18.3098039215686,18.0549019607843,18.2352941176471,870060.000000001,0.0,1.0
2006-03-01,47.25,47.5,46.5,46.64,432000,18.5294117647059,18.6274509803922,18.2352941176471,18.2901960784314,1101600,0.0,1.0
2006-03-02,47.31,47.47,46.94,47.21,242200,18.5529411764706,18.6156862745098,18.4078431372549,18.5137254901961,617610,0.0,1.0
2006-03-03,46.98,47.47,46.93,47.19,188800,18.4235294117647,18.6156862745098,18.4039215686275,18.5058823529412,481440,0.0,1.0
2006-03-06,46.35,47.1,46.07,46.94,348900,18.1764705882353,18.4705882352941,18.0666666666667,18.4078431372549,889695,0.0,1.0
2006-03-07,45.97,46.21,45.84,46.03,268300,18.0274509803922,18.121568627451,17.9764705882353,18.0509803921569,684164.999999998,0.0,1.0
2006-03-08,46.58,46.87,45.41,45.78,295900,18.2666666666667,18.3803921568627,17.8078431372549,17.9529411764706,754544.999999998,0.0,1.0
2006-03-09,45.92,46.52,45.9,46.52,148500,18.0078431372549,18.243137254902,18.0,18.243137254902,378675,0.0,1.0
2006-03-10,45.91,46.16,45.74,46.03,221100,18.0039215686275,18.1019607843137,17.9372549019608,18.0509803921569,563804.999999998,0.0,1.0
2006-03-13,46.35,46.6,45.84,46.41,385300,18.1764705882353,18.2745098039216,17.9764705882353,18.2,982515,0.0,1.0
2006-03-14,46.85,47.0,45.85,46.16,248400,18.3725490196078,18.4313725490196,17.9803921568627,18.1019607843137,633420.000000002,0.0,1.0
2006-03-15,46.71,46.899,46.5,46.79,494400,18.3176470588235,18.3917647058824,18.2352941176471,18.3490196078431,1260720,0.0,1.0
2006-03-16,47.31,47.32,46.75,47.0,314700,18.5529411764706,18.556862745098,18.3333333333333,18.4313725490196,802485,0.0,1.0
2006-03-17,47.26,47.41,46.99,47.22,423700,18.5333333333333,18.5921568627451,18.4274509803922,18.5176470588235,1080435,0.0,1.0
2006-03-20,47.69,47.98,47.01,47.36,333300,18.7019607843137,18.8156862745098,18.4352941176471,18.5725490196078,849915.000000001,0.0,1.0
2006-03-21,47.21,48.05,47.09,47.45,379900,18.5137254901961,18.843137254902,18.4666666666667,18.6078431372549,968744.999999999,0.0,1.0
2006-03-22,47.32,47.47,46.93,46.93,399300,18.556862745098,18.6156862745098,18.4039215686275,18.4039215686275,1018215,0.0,1.0
2006-03-23,48.13,49.0,47.65,49.0,517700,18.8745098039216,19.2156862745098,18.6862745098039,19.2156862745098,1320135,0.0,1.0
2006-03-24,46.84,48.26,46.8,47.95,467600,18.3686274509804,18.9254901960784,18.3529411764706,18.8039215686275,1192380,0.0,1.0
2006-03-27,47.01,47.08,46.62,47.01,195000,18.4352941176471,18.4627450980392,18.2823529411765,18.4352941176471,497249.999999999,0.0,1.0
2006-03-28,46.95,47.3725,46.6,46.98,184200,18.4117647058824,18.5774509803922,18.2745098039216,18.4235294117647,469709.999999999,0.0,1.0
2006-03-29,47.42,48.14,46.88,46.88,289500,18.5960784313726,18.878431372549,18.3843137254902,18.3843137254902,738224.999999998,0.0,1.0
2006-03-30,47.82,47.84,47.286,47.37,193400,18.7529411764706,18.7607843137255,18.5435294117647,18.5764705882353,493170,0.0,1.0
2006-03-31,47.86,47.93,47.44,47.8,230900,18.7686274509804,18.7960784313725,18.6039215686275,18.7450980392157,588795,0.0,1.0
2006-04-03,47.38,48.04,47.22,48.02,352900,18.5803921568627,18.8392156862745,18.5176470588235,18.8313725490196,899895.000000002,0.0,1.0
2006-04-04,46.69,47.47,46.6,47.22,396400,18.3098039215686,18.6156862745098,18.2745098039216,18.5176470588235,1010820,0.0,1.0
2006-04-05,46.53,46.69,46.23,46.5,236800,18.2470588235294,18.3098039215686,18.1294117647059,18.2352941176471,603840,0.0,1.0
2006-04-06,46.25,46.93,45.95,46.6,379700,18.1372549019608,18.4039215686275,18.0196078431373,18.2745098039216,968234.999999999,0.0,1.0
2006-04-07,46.46,46.96,46.16,46.16,210700,18.2196078431373,18.4156862745098,18.1019607843137,18.1019607843137,537284.999999999,0.0,1.0
2006-04-10,46.21,46.91,46.02,46.59,304400,18.121568627451,18.3960784313725,18.0470588235294,18.2705882352941,776219.999999999,0.0,1.0
2006-04-11,45.98,46.49,45.57,46.25,327000,18.0313725490196,18.2313725490196,17.8705882352941,18.1372549019608,833850,0.0,1.0
2006-04-12,46.5,46.83,46.0,46.0,282300,18.2352941176471,18.3647058823529,18.0392156862745,18.0392156862745,719864.999999998,0.0,1.0
2006-04-13,46.43,46.66,46.24,46.58,251700,18.2078431372549,18.2980392156863,18.1333333333333,18.2666666666667,641835,0.0,1.0
2006-04-17,45.85,46.47,45.7879,46.3,216800,17.9803921568627,18.2235294117647,17.9560392156863,18.156862745098,552840.000000001,0.0,1.0
2006-04-18,46.69,46.86,45.83,45.83,183700,18.3098039215686,18.3764705882353,17.9725490196078,17.9725490196078,468435.000000001,0.0,1.0
2006-04-19,46.2,47.0,46.09,46.76,310600,18.1176470588235,18.4313725490196,18.0745098039216,18.3372549019608,792030.000000001,0.0,1.0
2006-04-20,46.69,46.77,46.1,46.13,334100,18.3098039215686,18.3411764705882,18.078431372549,18.0901960784314,851955.000000001,0.0,1.0
2006-04-21,46.23,47.02,45.89,46.91,393400,18.1294117647059,18.4392156862745,17.9960784313725,18.3960784313725,1003170,0.0,1.0
2006-04-24,46.87,47.1,45.68,46.3,287300,18.3803921568627,18.4705882352941,17.9137254901961,18.156862745098,732615.000000002,0.0,1.0
2006-04-25,46.25,46.6801,45.7,46.65,383500,18.1372549019608,18.3059215686275,17.921568627451,18.2941176470588,977924.999999999,0.0,1.0
2006-04-26,46.75,47.1,46.0701,46.35,413900,18.3333333333333,18.4705882352941,18.0667058823529,18.1764705882353,1055445,0.0,1.0
2006-04-27,47.13,47.5,45.7,46.47,398300,18.4823529411765,18.6274509803922,17.921568627451,18.2235294117647,1015665,0.0,1.0
2006-04-28,46.62,47.13,46.27,46.94,393300,18.2823529411765,18.4823529411765,18.1450980392157,18.4078431372549,1002915,0.0,1.0
2006-05-01,46.39,46.92,46.29,46.74,325900,18.1921568627451,18.4,18.1529411764706,18.3294117647059,831045,0.0,1.0
2006-05-02,46.88,46.95,46.26,46.53,257600,18.3843137254902,18.4117647058824,18.1411764705882,18.2470588235294,656880,0.0,1.0
2006-05-03,46.01,46.84,45.77,46.7,312100,18.043137254902,18.3686274509804,17.9490196078431,18.3137254901961,795854.999999998,0.0,1.0
2006-05-04,46.71,46.89,46.04,46.16,265400,18.3176470588235,18.3882352941176,18.0549019607843,18.1019607843137,676770.000000001,0.0,1.0
2006-05-05,47.17,47.28,46.67,46.85,451600,18.4980392156863,18.5411764705882,18.3019607843137,18.3725490196078,1151580,0.0,1.0
2006-05-08,47.77,47.85,47.1,47.24,329700,18.7333333333333,18.7647058823529,18.4705882352941,18.5254901960784,840735.000000002,0.0,1.0
2006-05-09,47.5,47.84,47.3,47.7,261500,18.6274509803922,18.7607843137255,18.5490196078431,18.7058823529412,666824.999999998,0.0,1.0
2006-05-10,47.35,47.55,47.25,47.29,237900,18.5686274509804,18.6470588235294,18.5294117647059,18.5450980392157,606645,0.0,1.0
2006-05-11,47.1,47.5,47.1,47.25,268100,18.4705882352941,18.6274509803922,18.4705882352941,18.5294117647059,683655.000000001,0.0,1.0
2006-05-12,46.81,47.34,46.7,47.15,204500,18.356862745098,18.5647058823529,18.3137254901961,18.4901960784314,521475.000000001,0.0,1.0
2006-05-15,47.42,47.53,46.4,46.7,518000,18.5960784313726,18.6392156862745,18.1960784313725,18.3137254901961,1320900,0.0,1.0
2006-05-16,48.41,48.5,47.35,47.5,591100,18.9843137254902,19.0196078431373,18.5686274509804,18.6274509803922,1507305,0.0,1.0
2006-05-17,49.01,49.57,48.2,48.4,1041000,19.2196078431373,19.4392156862745,18.9019607843137,18.9803921568627,2654549.99999999,0.0,1.0
2006-05-18,47.4,48.5,46.89,48.22,1622000,18.5882352941176,19.0196078431373,18.3882352941176,18.9098039215686,4136100.00000001,0.0,1.0
2006-05-19,46.64,47.5,46.261,47.5,737300,18.2901960784314,18.6274509803922,18.141568627451,18.6274509803922,1880115,0.0,1.0
2006-05-22,46.54,46.92,46.23,46.26,357000,18.2509803921569,18.4,18.1294117647059,18.1411764705882,910349.999999998,0.0,1.0
2006-05-23,46.89,47.54,46.41,46.7,697500,18.3882352941176,18.643137254902,18.2,18.3137254901961,1778625,0.0,1.0
2006-05-24,47.44,47.51,46.65,46.66,554200,18.6039215686275,18.6313725490196,18.2941176470588,18.2980392156863,1413210,0.0,1.0
2006-05-25,47.02,47.84,46.87,47.8,408000,18.4392156862745,18.7607843137255,18.3803921568627,18.7450980392157,1040400,0.0,1.0
2006-05-26,47.19,47.42,46.77,47.0,220900,18.5058823529412,18.5960784313726,18.3411764705882,18.4313725490196,563294.999999999,0.0,1.0
2006-05-30,46.08,47.15,46.03,46.99,340600,18.0705882352941,18.4901960784314,18.0509803921569,18.4274509803922,868530.000000001,0.0,1.0
2006-05-31,46.09,46.68,45.81,46.36,534500,18.0745098039216,18.3058823529412,17.9647058823529,18.1803921568627,1362975,0.0,1.0
2006-06-01,46.98,47.0,46.2,46.21,320700,18.4235294117647,18.4313725490196,18.1176470588235,18.121568627451,817785,0.0,1.0
2006-06-02,46.9,47.26,46.68,46.895,225800,18.3921568627451,18.5333333333333,18.3058823529412,18.3901960784314,575790,0.0,1.0
2006-06-05,46.01,47.11,45.99,46.8,287100,18.043137254902,18.4745098039216,18.0352941176471,18.3529411764706,732104.999999998,0.0,1.0
2006-06-06,45.71,46.74,45.51,46.19,331300,17.9254901960784,18.3294117647059,17.8470588235294,18.1137254901961,844815.000000002,0.0,1.0
2006-06-07,46.24,46.78,45.65,45.65,445700,18.1333333333333,18.3450980392157,17.9019607843137,17.9019607843137,1136535,0.0,1.0
2006-06-08,45.69,46.26,45.44,46.04,383500,17.9176470588235,18.1411764705882,17.8196078431373,18.0549019607843,977925.000000002,0.0,1.0
2006-06-09,45.75,45.9,45.36,45.9,248200,17.9411764705882,18.0,17.7882352941176,18.0,632910.000000001,0.0,1.0
2006-06-12,46.07,46.21,45.66,45.83,505000,18.0666666666667,18.121568627451,17.9058823529412,17.9725490196078,1287750,0.0,1.0
2006-06-13,45.73,46.49,45.69,46.0,648700,17.9333333333333,18.2313725490196,17.9176470588235,18.0392156862745,1654185,0.0,1.0
2006-06-14,45.74,45.81,45.23,45.61,228300,17.9372549019608,17.9647058823529,17.7372549019608,17.8862745098039,582165,0.0,1.0
2006-06-15,46.01,46.05,45.41,45.72,335100,18.043137254902,18.0588235294118,17.8078431372549,17.9294117647059,854504.999999998,0.0,1.0
2006-06-16,45.83,46.1,45.42,46.08,323600,17.9725490196078,18.078431372549,17.8117647058824,18.0705882352941,825180.000000002,0.0,1.0
2006-06-19,45.33,45.91,45.26,45.77,186900,17.7764705882353,18.0039215686275,17.7490196078431,17.9490196078431,476595,0.0,1.0
2006-06-20,45.26,45.44,45.0375,45.24,224500,17.7490196078431,17.8196078431373,17.6617647058824,17.7411764705882,572475.000000001,0.0,1.0
2006-06-21,45.82,45.92,45.05,45.12,195200,17.9686274509804,18.0078431372549,17.6666666666667,17.6941176470588,497760,0.0,1.0
2006-06-22,45.15,45.79,44.77,45.63,383700,17.7058823529412,17.956862745098,17.556862745098,17.8941176470588,978434.999999999,0.0,1.0
2006-06-23,45.06,45.25,44.37,44.98,380200,17.6705882352941,17.7450980392157,17.4,17.6392156862745,969510.000000001,0.0,1.0
2006-06-26,45.12,45.32,44.84,45.03,412300,17.6941176470588,17.7725490196078,17.5843137254902,17.6588235294118,1051365,0.0,1.0
2006-06-27,45.66,45.82,44.87,45.0,666000,17.9058823529412,17.9686274509804,17.5960784313726,17.6470588235294,1698300,0.0,1.0
2006-06-28,45.86,46.1,45.29,45.57,618400,17.9843137254902,18.078431372549,17.7607843137255,17.8705882352941,1576920,0.0,1.0
2006-06-29,46.45,46.49,45.79,46.12,387300,18.2156862745098,18.2313725490196,17.956862745098,18.0862745098039,987615,0.0,1.0
2006-06-30,46.73,46.81,46.27,46.55,376100,18.3254901960784,18.356862745098,18.1450980392157,18.2549019607843,959055.000000002,0.0,1.0
2006-07-03,47.22,47.29,46.49,46.7,130100,18.5176470588235,18.5450980392157,18.2313725490196,18.3137254901961,331755.000000001,0.0,1.0
2006-07-05,46.81,47.34,46.1699,47.3,355600,18.356862745098,18.5647058823529,18.1058431372549,18.5490196078431,906780.000000002,0.0,1.0
2006-07-06,47.48,47.75,46.79,46.79,359400,18.6196078431373,18.7254901960784,18.3490196078431,18.3490196078431,916469.999999998,0.0,1.0
2006-07-07,47.75,47.92,47.25,47.4,258900,18.7254901960784,18.7921568627451,18.5294117647059,18.5882352941176,660195.000000001,0.0,1.0
2006-07-10,48.12,48.42,47.85,47.93,237700,18.8705882352941,18.9882352941177,18.7647058823529,18.7960784313725,606135,0.0,1.0
2006-07-11,48.72,48.9,47.93,48.02,259900,19.1058823529412,19.1764705882353,18.7960784313725,18.8313725490196,662744.999999999,0.0,1.0
2006-07-12,48.56,48.72,48.2,48.54,283200,19.043137254902,19.1058823529412,18.9019607843137,19.0352941176471,722159.999999999,0.0,1.0
2006-07-13,48.62,48.68,47.87,48.38,420500,19.0666666666667,19.0901960784314,18.7725490196078,18.9725490196078,1072275,0.0,1.0
2006-07-14,48.25,48.47,47.75,48.36,281100,18.921568627451,19.0078431372549,18.7254901960784,18.9647058823529,716804.999999999,0.0,1.0
2006-07-17,47.86,48.37,47.56,48.37,389600,18.7686274509804,18.9686274509804,18.6509803921569,18.9686274509804,993480,0.0,1.0
2006-07-18,47.35,47.91,46.82,47.78,416900,18.5686274509804,18.7882352941176,18.3607843137255,18.7372549019608,1063095,0.0,1.0
2006-07-19,47.99,48.0401,47.27,47.5,391500,18.8196078431373,18.8392549019608,18.5372549019608,18.6274509803922,998324.999999997,0.0,1.0
2006-07-20,47.65,48.35,47.55,47.9,436500,18.6862745098039,18.9607843137255,18.6470588235294,18.7843137254902,1113075,0.0,1.0
2006-07-21,47.71,47.87,47.01,47.6,179400,18.7098039215686,18.7725490196078,18.4352941176471,18.6666666666667,457470.000000001,0.0,1.0
2006-07-24,48.3,48.3,47.67,47.9,246100,18.9411764705882,18.9411764705882,18.6941176470588,18.7843137254902,627555.000000001,0.0,1.0
2006-07-25,48.54,48.77,48.01,48.16,203400,19.0352941176471,19.1254901960784,18.8274509803922,18.8862745098039,518669.999999999,0.0,1.0
2006-07-26,48.87,49.0,47.97,48.34,300800,19.1647058823529,19.2156862745098,18.8117647058824,18.956862745098,767040.000000002,0.0,1.0
2006-07-27,47.43,48.99,47.21,48.78,623900,18.6,19.2117647058824,18.5137254901961,19.1294117647059,1590945,0.0,1.0
2006-07-28,48.45,48.64,47.5,47.65,297100,19.0,19.0745098039216,18.6274509803922,18.6862745098039,757605,0.0,1.0
2006-07-31,47.41,48.49,47.2,48.49,508700,18.5921568627451,19.0156862745098,18.5098039215686,19.0156862745098,1297185,0.0,1.0
2006-08-01,47.19,47.42,46.38,47.32,269000,18.5058823529412,18.5960784313726,18.1882352941176,18.556862745098,685949.999999999,0.0,1.0
2006-08-02,46.91,47.71,46.73,47.17,410800,18.3960784313725,18.7098039215686,18.3254901960784,18.4980392156863,1047540,0.0,1.0
2006-08-03,47.25,47.53,46.62,46.64,326100,18.5294117647059,18.6392156862745,18.2823529411765,18.2901960784314,831554.999999999,0.0,1.0
2006-08-04,47.5,47.99,47.2,47.53,241100,18.6274509803922,18.8196078431373,18.5098039215686,18.6392156862745,614804.999999999,0.0,1.0
2006-08-07,47.44,47.61,47.23,47.25,140900,18.6039215686275,18.6705882352941,18.521568627451,18.5294117647059,359294.999999999,0.0,1.0
2006-08-08,47.15,47.71,46.9,47.38,172300,18.4901960784314,18.7098039215686,18.3921568627451,18.5803921568627,439364.999999999,0.0,1.0
2006-08-09,46.91,47.55,46.84,47.55,262300,18.3960784313725,18.6470588235294,18.3686274509804,18.6470588235294,668865.000000002,0.0,1.0
2006-08-10,47.25,47.53,46.6,46.77,226200,18.5294117647059,18.6392156862745,18.2745098039216,18.3411764705882,576809.999999999,0.0,1.0
2006-08-11,47.11,47.46,46.96,47.38,229200,18.4745098039216,18.6117647058824,18.4156862745098,18.5803921568627,584459.999999999,0.0,1.0
2006-08-14,47.5,47.6,47.0,47.19,298100,18.6274509803922,18.6666666666667,18.4313725490196,18.5058823529412,760154.999999998,0.0,1.0
2006-08-15,47.83,48.18,47.73,47.96,320800,18.756862745098,18.8941176470588,18.7176470588235,18.8078431372549,818040.000000002,0.0,1.0
2006-08-16,47.67,47.99,47.35,47.86,316800,18.6941176470588,18.8196078431373,18.5686274509804,18.7686274509804,807840.000000001,0.0,1.0
2006-08-17,48.13,48.38,47.58,47.79,309300,18.8745098039216,18.9725490196078,18.6588235294118,18.7411764705882,788714.999999999,0.0,1.0
2006-08-18,48.26,48.38,47.74,48.04,181700,18.9254901960784,18.9725490196078,18.721568627451,18.8392156862745,463335.000000001,0.0,1.0
2006-08-21,47.95,48.3,47.78,48.25,222100,18.8039215686275,18.9411764705882,18.7372549019608,18.921568627451,566354.999999998,0.0,1.0
2006-08-22,48.46,48.46,47.88,48.19,182000,19.0039215686275,19.0039215686275,18.7764705882353,18.8980392156863,464099.999999999,0.0,1.0
2006-08-23,48.39,48.59,48.31,48.5,410200,18.9764705882353,19.0549019607843,18.9450980392157,19.0196078431373,1046010,0.0,1.0
2006-08-24,48.72,48.83,48.31,48.6,301200,19.1058823529412,19.1490196078431,18.9450980392157,19.0588235294118,768059.999999999,0.0,1.0
2006-08-25,49.12,49.23,48.53,48.89,308900,19.2627450980392,19.3058823529412,19.0313725490196,19.1725490196078,787695.000000001,0.0,1.0
2006-08-28,49.7,49.89,49.111,49.22,322800,19.4901960784314,19.5647058823529,19.2592156862745,19.3019607843137,823139.999999999,0.0,1.0
2006-08-29,50.55,50.7,49.54,49.75,473500,19.8235294117647,19.8823529411765,19.4274509803922,19.5098039215686,1207425,0.0,1.0
2006-08-30,49.9,50.49,49.79,50.02,539700,19.5686274509804,19.8,19.5254901960784,19.6156862745098,1376235,0.0,1.0
2006-08-31,49.87,50.47,49.8,50.12,518500,19.556862745098,19.7921568627451,19.5294117647059,19.6549019607843,1322175,0.0,1.0
2006-09-01,50.15,50.24,49.9,50.05,253600,19.6666666666667,19.7019607843137,19.5686274509804,19.6274509803922,646679.999999999,0.0,1.0
2006-09-05,49.92,50.13,49.8,50.0,219900,19.5764705882353,19.6588235294118,19.5294117647059,19.6078431372549,560745,0.0,1.0
2006-09-06,49.86,50.12,49.7,49.8,360100,19.5529411764706,19.6549019607843,19.4901960784314,19.5294117647059,918254.999999999,0.0,1.0
2006-09-07,49.8,50.12,49.554,49.69,225200,19.5294117647059,19.6549019607843,19.4329411764706,19.4862745098039,574259.999999999,0.0,1.0
2006-09-08,50.1,50.26,49.8,49.8,239800,19.6470588235294,19.7098039215686,19.5294117647059,19.5294117647059,611490,0.0,1.0
2006-09-11,50.15,50.71,49.8,50.0,426700,19.6666666666667,19.8862745098039,19.5294117647059,19.6078431372549,1088085,0.0,1.0
2006-09-12,52.08,52.24,50.15,50.24,762700,20.4235294117647,20.4862745098039,19.6666666666667,19.7019607843137,1944885,0.0,1.0
2006-09-13,51.88,52.35,51.46,51.9,404000,20.3450980392157,20.5294117647059,20.1803921568627,20.3529411764706,1030200,0.0,1.0
2006-09-14,51.47,51.85,51.26,51.7,301500,20.1843137254902,20.3333333333333,20.1019607843137,20.2745098039216,768825,0.0,1.0
2006-09-15,51.47,51.847,51.34,51.67,267100,20.1843137254902,20.3321568627451,20.1333333333333,20.2627450980392,681105,0.0,1.0
2006-09-18,51.1,51.55,51.02,51.32,375400,20.0392156862745,20.2156862745098,20.0078431372549,20.1254901960784,957270.000000001,0.0,1.0
2006-09-19,51.15,51.36,50.89,51.03,274800,20.0588235294118,20.1411764705882,19.956862745098,20.0117647058824,700739.999999999,0.0,1.0
2006-09-20,51.33,51.64,50.98,51.6,318100,20.1294117647059,20.2509803921569,19.9921568627451,20.2352941176471,811154.999999999,0.0,1.0
2006-09-21,51.1,51.66,50.91,51.66,460600,20.0392156862745,20.2588235294118,19.9647058823529,20.2588235294118,1174530,0.0,1.0
2006-09-22,51.02,51.23,50.7,50.93,548900,20.0078431372549,20.0901960784314,19.8823529411765,19.9725490196078,1399695,0.0,1.0
2006-09-25,50.91,51.18,50.66,50.9,383800,19.9647058823529,20.0705882352941,19.8666666666667,19.9607843137255,978690.000000002,0.0,1.0
2006-09-26,50.65,51.42,50.26,50.73,542800,19.8627450980392,20.1647058823529,19.7098039215686,19.8941176470588,1384140,0.0,1.0
2006-09-27,49.97,50.58,49.7,50.52,623900,19.5960784313726,19.8352941176471,19.4901960784314,19.8117647058824,1590945,0.0,1.0
2006-09-28,50.17,50.28,49.75,50.14,663600,19.6745098039216,19.7176470588235,19.5098039215686,19.6627450980392,1692180,0.0,1.0
2006-09-29,50.14,50.6,49.98,50.39,342500,19.6627450980392,19.843137254902,19.6,19.7607843137255,873375.000000001,0.0,1.0
2006-10-02,49.7,50.33,49.47,50.1,236700,19.4901960784314,19.7372549019608,19.4,19.6470588235294,603584.999999999,0.0,1.0
2006-10-03,49.65,49.94,49.46,49.77,177300,19.4705882352941,19.5843137254902,19.3960784313726,19.5176470588235,452115,0.0,1.0
2006-10-04,50.17,50.22,49.25,49.81,458600,19.6745098039216,19.6941176470588,19.3137254901961,19.5333333333333,1169430,0.0,1.0
2006-10-05,51.2,51.48,49.85,50.01,814500,20.078431372549,20.1882352941176,19.5490196078431,19.6117647058824,2076975,0.0,1.0
2006-10-06,50.87,51.33,50.65,51.01,323000,19.9490196078431,20.1294117647059,19.8627450980392,20.0039215686275,823650.000000002,0.0,1.0
2006-10-09,50.53,50.91,50.4,50.73,163700,19.8156862745098,19.9647058823529,19.7647058823529,19.8941176470588,417435,0.0,1.0
2006-10-10,50.87,50.99,50.33,50.68,216500,19.9490196078431,19.9960784313726,19.7372549019608,19.8745098039216,552075.000000001,0.0,1.0
2006-10-11,51.05,51.4,50.67,50.72,270800,20.0196078431373,20.156862745098,19.8705882352941,19.8901960784314,690539.999999998,0.0,1.0
2006-10-12,50.87,51.22,50.61,51.21,262900,19.9490196078431,20.0862745098039,19.8470588235294,20.0823529411765,670395.000000001,0.0,1.0
2006-10-13,50.59,50.99,50.59,50.8,215400,19.8392156862745,19.9960784313726,19.8392156862745,19.921568627451,549270,0.0,1.0
2006-10-16,50.65,50.85,50.52,50.73,167800,19.8627450980392,19.9411764705882,19.8117647058824,19.8941176470588,427890,0.0,1.0
2006-10-17,51.04,51.16,50.2,50.5,300400,20.0156862745098,20.0627450980392,19.6862745098039,19.8039215686275,766020,0.0,1.0
2006-10-18,51.16,51.51,50.77,51.0,375400,20.0627450980392,20.2,19.9098039215686,20.0,957270.000000001,0.0,1.0
2006-10-19,51.0,51.43,50.79,51.3,146100,20.0,20.1686274509804,19.9176470588235,20.1176470588235,372555,0.0,1.0
2006-10-20,51.37,51.5476,50.73,50.88,233400,20.1450980392157,20.2147450980392,19.8941176470588,19.9529411764706,595170,0.0,1.0
2006-10-23,51.67,51.94,51.1,51.11,262500,20.2627450980392,20.3686274509804,20.0392156862745,20.043137254902,669375.000000001,0.0,1.0
2006-10-24,51.21,51.82,51.11,51.54,278800,20.0823529411765,20.321568627451,20.043137254902,20.2117647058824,710939.999999999,0.0,1.0
2006-10-25,50.3,51.27,50.25,51.08,313800,19.7254901960784,20.1058823529412,19.7058823529412,20.0313725490196,800190.000000001,0.0,1.0
2006-10-26,51.35,51.42,50.25,50.6,274500,20.1372549019608,20.1647058823529,19.7058823529412,19.843137254902,699974.999999999,0.0,1.0
2006-10-27,51.03,51.34,50.74,51.34,157000,20.0117647058824,20.1333333333333,19.8980392156863,20.1333333333333,400349.999999999,0.0,1.0
2006-10-30,51.02,51.18,50.58,50.9,229000,20.0078431372549,20.0705882352941,19.8352941176471,19.9607843137255,583950,0.0,1.0
2006-10-31,49.69,51.29,49.37,51.29,520000,19.4862745098039,20.1137254901961,19.3607843137255,20.1137254901961,1326000,0.0,1.0
2006-11-01,49.02,50.32,48.95,49.73,454300,19.2235294117647,19.7333333333333,19.1960784313726,19.5019607843137,1158465,0.0,1.0
2006-11-02,49.91,50.76,47.5,48.44,1364800,19.5725490196078,19.9058823529412,18.6274509803922,18.9960784313725,3480240.00000001,0.0,1.0
2006-11-03,50.51,50.83,49.88,49.88,561200,19.8078431372549,19.9333333333333,19.5607843137255,19.5607843137255,1431060,0.0,1.0
2006-11-06,51.26,51.45,50.53,50.72,385600,20.1019607843137,20.1764705882353,19.8156862745098,19.8901960784314,983280.000000001,0.0,1.0
2006-11-07,51.41,51.92,51.14,51.49,516300,20.1607843137255,20.3607843137255,20.0549019607843,20.1921568627451,1316565,0.0,1.0
2006-11-08,50.5,51.38,50.25,51.25,386200,19.8039215686275,20.1490196078431,19.7058823529412,20.0980392156863,984809.999999998,0.0,1.0
2006-11-09,50.04,50.53,49.82,50.51,280300,19.6235294117647,19.8156862745098,19.5372549019608,19.8078431372549,714765,0.0,1.0
2006-11-10,50.07,50.1,49.69,50.0,171600,19.6352941176471,19.6470588235294,19.4862745098039,19.6078431372549,437579.999999999,0.0,1.0
2006-11-13,49.62,50.03,49.39,49.9,384900,19.4588235294118,19.6196078431373,19.3686274509804,19.5686274509804,981494.999999998,0.0,1.0
2006-11-14,49.97,50.06,49.56,49.59,291600,19.5960784313726,19.6313725490196,19.4352941176471,19.4470588235294,743579.999999998,0.0,1.0
2006-11-15,50.7,50.86,49.75,49.75,555700,19.8823529411765,19.9450980392157,19.5098039215686,19.5098039215686,1417035,0.0,1.0
2006-11-16,51.01,51.04,50.52,50.81,252200,20.0039215686275,20.0156862745098,19.8117647058824,19.9254901960784,643109.999999998,0.0,1.0
2006-11-17,51.33,51.35,50.85,50.98,433300,20.1294117647059,20.1372549019608,19.9411764705882,19.9921568627451,1104915,0.0,1.0
2006-11-20,51.41,51.65,51.12,51.33,251100,20.1607843137255,20.2549019607843,20.0470588235294,20.1294117647059,640305,0.0,1.0
2006-11-21,50.73,51.48,50.59,51.15,373500,19.8941176470588,20.1882352941176,19.8392156862745,20.0588235294118,952425.000000001,0.0,1.0
2006-11-22,51.32,51.38,50.9,50.9,252600,20.1254901960784,20.1490196078431,19.9607843137255,19.9607843137255,644130.000000001,0.0,1.0
2006-11-24,51.47,51.49,50.84,51.24,137000,20.1843137254902,20.1921568627451,19.9372549019608,20.0941176470588,349350,0.0,1.0
2006-11-27,50.85,51.42,50.6,51.34,350800,19.9411764705882,20.1647058823529,19.843137254902,20.1333333333333,894540.000000002,0.0,1.0
2006-11-28,50.41,51.08,50.38,50.92,262500,19.7686274509804,20.0313725490196,19.756862745098,19.9686274509804,669375,0.0,1.0
2006-11-29,50.95,50.97,50.6,50.62,309800,19.9803921568627,19.9882352941176,19.843137254902,19.8509803921569,789990.000000002,0.0,1.0
2006-11-30,51.53,51.6,50.72,51.04,517800,20.2078431372549,20.2352941176471,19.8901960784314,20.0156862745098,1320390,0.0,1.0
2006-12-01,52.27,52.4,51.26,51.5,720700,20.4980392156863,20.5490196078431,20.1019607843137,20.1960784313726,1837785,0.0,1.0
2006-12-04,53.79,54.08,52.3,52.3,947400,21.0941176470588,21.2078431372549,20.5098039215686,20.5098039215686,2415870,0.0,1.0
2006-12-05,50.44,51.98,50.0,51.12,2645800,19.7803921568627,20.3843137254902,19.6078431372549,20.0470588235294,6746790.00000001,0.0,1.0
2006-12-06,50.38,50.62,50.0,50.01,590300,19.756862745098,19.8509803921569,19.6078431372549,19.6117647058824,1505265,0.0,1.0
2006-12-07,50.78,50.96,50.32,50.36,449100,19.9137254901961,19.9843137254902,19.7333333333333,19.7490196078431,1145205,0.0,1.0
2006-12-08,50.72,51.05,49.63,50.76,438400,19.8901960784314,20.0196078431373,19.4627450980392,19.9058823529412,1117920,0.0,1.0
2006-12-11,50.43,50.63,50.08,50.08,542300,19.7764705882353,19.8549019607843,19.6392156862745,19.6392156862745,1382865,0.0,1.0
2006-12-12,50.35,50.8,50.05,50.37,528800,19.7450980392157,19.921568627451,19.6274509803922,19.7529411764706,1348440,0.0,1.0
2006-12-13,50.07,50.53,49.82,50.51,480800,19.6352941176471,19.8156862745098,19.5372549019608,19.8078431372549,1226040,0.0,1.0
2006-12-14,50.25,50.72,49.78,49.96,369400,19.7058823529412,19.8901960784314,19.521568627451,19.5921568627451,941969.999999999,0.0,1.0
2006-12-15,50.1,50.45,49.86,50.28,698600,19.6470588235294,19.7843137254902,19.5529411764706,19.7176470588235,1781430,0.0,1.0
2006-12-18,49.83,50.3,49.57,50.12,372500,19.5411764705882,19.7254901960784,19.4392156862745,19.6549019607843,949875.000000002,0.0,1.0
2006-12-19,49.5,49.9,49.4,49.84,514000,19.4117647058824,19.5686274509804,19.3725490196078,19.5450980392157,1310700,0.0,1.0
2006-12-20,49.15,49.56,49.1,49.44,432500,19.2745098039216,19.4352941176471,19.2549019607843,19.3882352941176,1102875,0.0,1.0
2006-12-21,49.22,49.57,49.1,49.34,467300,19.3019607843137,19.4392156862745,19.2549019607843,19.3490196078431,1191615,0.0,1.0
2006-12-22,49.06,49.38,48.81,49.13,371500,19.2392156862745,19.3647058823529,19.1411764705882,19.2666666666667,947325.000000001,0.0,1.0
2006-12-26,49.26,49.56,48.8,49.02,253800,19.3176470588235,19.4352941176471,19.1372549019608,19.2235294117647,647190.000000001,0.0,1.0
2006-12-27,49.42,49.87,49.15,49.15,226400,19.3803921568627,19.556862745098,19.2745098039216,19.2745098039216,577320.000000001,0.0,1.0
2006-12-28,49.56,49.8,49.0,49.24,330800,19.4352941176471,19.5294117647059,19.2156862745098,19.3098039215686,843539.999999998,0.0,1.0
2006-12-29,48.98,49.65,48.67,49.44,290600,19.2078431372549,19.4705882352941,19.0862745098039,19.3882352941176,741030,0.0,1.0
2007-01-03,48.89,49.5,48.4,49.01,761900,19.1725490196078,19.4117647058824,18.9803921568627,19.2196078431373,1942845,0.0,1.0
2007-01-04,48.9,49.0,48.38,48.75,556200,19.1764705882353,19.2156862745098,18.9725490196078,19.1176470588235,1418310,0.0,1.0
2007-01-05,48.41,48.84,48.04,48.7,359100,18.9843137254902,19.1529411764706,18.8392156862745,19.0980392156863,915705,0.0,1.0
2007-01-08,48.17,48.4,47.9,48.29,507100,18.8901960784314,18.9803921568627,18.7843137254902,18.9372549019608,1293105,0.0,1.0
2007-01-09,46.6,47.87,46.41,47.76,2517200,18.2745098039216,18.7725490196078,18.2,18.7294117647059,6418859.99999999,0.0,1.0
2007-01-10,46.7,46.9,46.5,46.56,984500,18.3137254901961,18.3921568627451,18.2352941176471,18.2588235294118,2510475,0.0,1.0
2007-01-11,46.6,46.8,46.45,46.7,651700,18.2745098039216,18.3529411764706,18.2156862745098,18.3137254901961,1661835,0.0,1.0
2007-01-12,46.27,46.7,45.82,46.53,992300,18.1450980392157,18.3137254901961,17.9686274509804,18.2470588235294,2530365,0.0,1.0
2007-01-16,46.39,46.67,46.15,46.2,784800,18.1921568627451,18.3019607843137,18.0980392156863,18.1176470588235,2001240,0.0,1.0
2007-01-17,47.17,47.39,46.22,46.32,731400,18.4980392156863,18.5843137254902,18.1254901960784,18.1647058823529,1865070,0.0,1.0
2007-01-18,47.15,47.27,46.71,46.94,554000,18.4901960784314,18.5372549019608,18.3176470588235,18.4078431372549,1412700,0.0,1.0
2007-01-19,47.96,47.99,47.05,47.06,752300,18.8078431372549,18.8196078431373,18.4509803921569,18.4549019607843,1918365,0.0,1.0
2007-01-22,48.2,48.3,47.752,47.86,818200,18.9019607843137,18.9411764705882,18.7262745098039,18.7686274509804,2086410,0.0,1.0
2007-01-23,48.56,49.05,48.0,48.19,756400,19.043137254902,19.2352941176471,18.8235294117647,18.8980392156863,1928820,0.0,1.0
2007-01-24,48.96,49.16,48.4,48.4,560900,19.2,19.278431372549,18.9803921568627,18.9803921568627,1430295,0.0,1.0
2007-01-25,49.49,49.49,48.67,48.95,1451400,19.4078431372549,19.4078431372549,19.0862745098039,19.1960784313726,3701070,0.0,1.0
2007-01-26,49.83,49.83,49.26,49.47,656500,19.5411764705882,19.5411764705882,19.3176470588235,19.4,1674075,0.0,1.0
2007-01-29,50.16,50.5,49.8,49.9,559200,19.6705882352941,19.8039215686275,19.5294117647059,19.5686274509804,1425960,0.0,1.0
2007-01-30,50.69,50.77,50.17,50.18,653900,19.878431372549,19.9098039215686,19.6745098039216,19.678431372549,1667445,0.0,1.0
2007-01-31,50.77,50.94,50.38,50.51,403100,19.9098039215686,19.9764705882353,19.756862745098,19.8078431372549,1027905,0.0,1.0
2007-02-01,51.16,51.32,50.82,51.02,537600,20.0627450980392,20.1254901960784,19.9294117647059,20.0078431372549,1370880,0.0,1.0
2007-02-02,51.26,51.57,51.13,51.17,443800,20.1019607843137,20.2235294117647,20.0509803921569,20.0666666666667,1131690,0.0,1.0
2007-02-05,51.39,51.63,50.94,51.14,426700,20.1529411764706,20.2470588235294,19.9764705882353,20.0549019607843,1088085,0.0,1.0
2007-02-06,51.58,51.72,51.34,51.6,474900,20.2274509803922,20.2823529411765,20.1333333333333,20.2352941176471,1210995,0.0,1.0
2007-02-07,52.03,52.0782,51.4,51.56,256100,20.4039215686275,20.4228235294118,20.156862745098,20.2196078431373,653054.999999998,0.0,1.0
2007-02-08,52.25,52.45,51.96,51.96,355300,20.4901960784314,20.5686274509804,20.3764705882353,20.3764705882353,906014.999999999,0.0,1.0
2007-02-09,52.04,52.28,52.0,52.13,314200,20.4078431372549,20.5019607843137,20.3921568627451,20.443137254902,801210,0.0,1.0
2007-02-12,51.7,52.41,51.57,52.0,668900,20.2745098039216,20.5529411764706,20.2235294117647,20.3921568627451,1705695,0.0,1.0
2007-02-13,51.96,52.05,51.63,51.72,311800,20.3764705882353,20.4117647058824,20.2470588235294,20.2823529411765,795090,0.0,1.0
2007-02-14,52.24,52.43,51.88,51.91,455100,20.4862745098039,20.5607843137255,20.3450980392157,20.356862745098,1160505,0.0,1.0
2007-02-15,52.41,52.59,52.31,52.36,303200,20.5529411764706,20.6235294117647,20.5137254901961,20.5333333333333,773160,0.0,1.0
2007-02-16,52.41,52.5,52.14,52.35,255700,20.5529411764706,20.5882352941176,20.4470588235294,20.5294117647059,652035,0.0,1.0
2007-02-20,52.51,52.7,51.97,52.43,668900,20.5921568627451,20.6666666666667,20.3803921568627,20.5607843137255,1705695,0.0,1.0
2007-02-21,54.08,54.34,51.96,52.27,945300,21.2078431372549,21.3098039215686,20.3764705882353,20.4980392156863,2410515,0.0,1.0
2007-02-22,53.48,54.07,53.11,54.04,610200,20.9725490196078,21.2039215686275,20.8274509803922,21.1921568627451,1556010,0.0,1.0
2007-02-23,53.86,53.97,53.4,53.4,355500,21.121568627451,21.1647058823529,20.9411764705882,20.9411764705882,906524.999999999,0.0,1.0
2007-02-26,53.66,53.99,53.46,53.77,321000,21.043137254902,21.1725490196078,20.9647058823529,21.0862745098039,818549.999999998,0.0,1.0
2007-02-27,52.61,53.56,52.36,53.34,504800,20.6313725490196,21.0039215686275,20.5333333333333,20.9176470588235,1287240,0.0,1.0
2007-02-28,52.17,52.78,51.9,52.74,689400,20.4588235294118,20.6980392156863,20.3529411764706,20.6823529411765,1757970,0.0,1.0
2007-03-01,51.74,52.14,51.32,51.71,662500,20.2901960784314,20.4470588235294,20.1254901960784,20.278431372549,1689375,0.0,1.0
2007-03-02,51.4,51.99,51.33,51.68,421600,20.156862745098,20.3882352941176,20.1294117647059,20.2666666666667,1075080,0.0,1.0
2007-03-05,51.23,51.92,50.83,51.15,538100,20.0901960784314,20.3607843137255,19.9333333333333,20.0588235294118,1372155,0.0,1.0
2007-03-06,51.42,51.61,50.84,51.41,374800,20.1647058823529,20.2392156862745,19.9372549019608,20.1607843137255,955740.000000002,0.0,1.0
2007-03-07,51.59,51.9,51.21,51.48,296300,20.2313725490196,20.3529411764706,20.0823529411765,20.1882352941176,755565,0.0,1.0
2007-03-08,51.78,52.0,51.58,51.87,277700,20.3058823529412,20.3921568627451,20.2274509803922,20.3411764705882,708134.999999999,0.0,1.0
2007-03-09,51.79,52.0,51.51,52.0,235500,20.3098039215686,20.3921568627451,20.2,20.3921568627451,600525.000000001,0.0,1.0
2007-03-12,51.87,51.99,51.55,51.86,264500,20.3411764705882,20.3882352941176,20.2156862745098,20.3372549019608,674475.000000001,0.0,1.0
2007-03-13,50.97,51.7,50.91,51.67,305800,19.9882352941176,20.2745098039216,19.9647058823529,20.2627450980392,779790.000000002,0.0,1.0
2007-03-14,51.29,51.38,50.799,50.88,440700,20.1137254901961,20.1490196078431,19.9211764705882,19.9529411764706,1123785,0.0,1.0
2007-03-15,51.88,51.97,51.3,51.34,311500,20.3450980392157,20.3803921568627,20.1176470588235,20.1333333333333,794325,0.0,1.0
2007-03-16,52.12,52.15,51.66,52.01,543400,20.4392156862745,20.4509803921569,20.2588235294118,20.3960784313726,1385670,0.0,1.0
2007-03-19,52.39,52.51,52.06,52.15,442200,20.5450980392157,20.5921568627451,20.4156862745098,20.4509803921569,1127610,0.0,1.0
2007-03-20,53.09,53.12,52.19,52.41,300500,20.8196078431373,20.8313725490196,20.4666666666667,20.5529411764706,766274.999999998,0.0,1.0
2007-03-21,53.18,53.27,52.52,53.12,425200,20.8549019607843,20.8901960784314,20.5960784313726,20.8313725490196,1084260,0.0,1.0
2007-03-22,53.74,53.82,52.99,53.27,405500,21.0745098039216,21.1058823529412,20.7803921568627,20.8901960784314,1034025,0.0,1.0
2007-03-23,54.1,54.27,53.72,53.89,484400,21.2156862745098,21.2823529411765,21.0666666666667,21.1333333333333,1235220,0.0,1.0
2007-03-26,54.18,54.31,53.79,54.22,240900,21.2470588235294,21.2980392156863,21.0941176470588,21.2627450980392,614295,0.0,1.0
2007-03-27,54.2,54.34,53.54,54.14,346100,21.2549019607843,21.3098039215686,20.9960784313725,21.2313725490196,882555.000000001,0.0,1.0
2007-03-28,54.62,54.82,53.91,54.21,462500,21.4196078431373,21.4980392156863,21.1411764705882,21.2588235294118,1179375,0.0,1.0
2007-03-29,54.81,54.96,54.52,54.52,336500,21.4941176470588,21.5529411764706,21.3803921568627,21.3803921568627,858075.000000001,0.0,1.0
2007-03-30,55.18,55.33,54.83,54.98,329600,21.6392156862745,21.6980392156863,21.5019607843137,21.5607843137255,840480,0.0,1.0
2007-04-02,55.45,55.46,55.1,55.3,288600,21.7450980392157,21.7490196078431,21.6078431372549,21.6862745098039,735930,0.0,1.0
2007-04-03,55.38,55.66,55.27,55.44,379300,21.7176470588235,21.8274509803922,21.6745098039216,21.7411764705882,967215.000000001,0.0,1.0
2007-04-04,55.15,55.49,54.88,55.48,409800,21.6274509803922,21.7607843137255,21.521568627451,21.756862745098,1044990,0.0,1.0
2007-04-05,54.95,55.28,54.3,54.35,414900,21.5490196078431,21.678431372549,21.2941176470588,21.3137254901961,1057995,0.0,1.0
2007-04-09,55.11,55.17,54.5,54.94,253800,21.6117647058824,21.6352941176471,21.3725490196078,21.5450980392157,647189.999999999,0.0,1.0
2007-04-10,55.19,55.44,55.1001,55.22,160700,21.643137254902,21.7411764705882,21.6078823529412,21.6549019607843,409784.999999999,0.0,1.0
2007-04-11,54.75,55.15,54.42,55.13,313500,21.4705882352941,21.6274509803922,21.3411764705882,21.6196078431373,799425.000000001,0.0,1.0
2007-04-12,55.09,55.1,54.49,54.64,263500,21.6039215686275,21.6078431372549,21.3686274509804,21.4274509803922,671924.999999999,0.0,1.0
2007-04-13,55.35,55.4,54.92,55.21,205700,21.7058823529412,21.7254901960784,21.5372549019608,21.6509803921569,524535,0.0,1.0
2007-04-16,55.9,56.0,55.34,55.35,189400,21.921568627451,21.9607843137255,21.7019607843137,21.7058823529412,482970,0.0,1.0
2007-04-17,53.8,55.41,53.0,54.88,1413800,21.0980392156863,21.7294117647059,20.7843137254902,21.521568627451,3605190,0.0,1.0
2007-04-18,53.2,53.77,52.84,53.68,593800,20.8627450980392,21.0862745098039,20.721568627451,21.0509803921569,1514190,0.0,1.0
2007-04-19,53.91,54.19,53.51,53.81,484000,21.1411764705882,21.2509803921569,20.9843137254902,21.1019607843137,1234200,0.0,1.0
2007-04-20,52.73,54.1,52.12,54.01,1072400,20.678431372549,21.2156862745098,20.4392156862745,21.1803921568627,2734620,0.0,1.0
2007-04-23,53.36,53.36,52.57,52.57,484500,20.9254901960784,20.9254901960784,20.6156862745098,20.6156862745098,1235475,0.0,1.0
2007-04-24,53.3,53.77,53.07,53.33,426100,20.9019607843137,21.0862745098039,20.8117647058824,20.9137254901961,1086555,0.0,1.0
2007-04-25,53.71,53.88,52.88,53.36,275300,21.0627450980392,21.1294117647059,20.7372549019608,20.9254901960784,702015,0.0,1.0
2007-04-26,53.0,53.7,52.79,53.59,376000,20.7843137254902,21.0588235294118,20.7019607843137,21.0156862745098,958800,0.0,1.0
2007-04-27,52.59,53.0,52.45,52.78,288300,20.6235294117647,20.7843137254902,20.5686274509804,20.6980392156863,735165,0.0,1.0
2007-04-30,52.13,52.72,52.1,52.72,445900,20.443137254902,20.6745098039216,20.4313725490196,20.6745098039216,1137045,0.0,1.0
2007-05-01,52.53,52.69,52.01,52.11,537200,20.6,20.6627450980392,20.3960784313726,20.4352941176471,1369860,0.0,1.0
2007-05-02,53.23,53.48,52.38,52.67,694200,20.8745098039216,20.9725490196078,20.5411764705882,20.6549019607843,1770210,0.0,1.0
2007-05-03,53.05,53.27,52.97,53.11,418700,20.8039215686275,20.8901960784314,20.7725490196078,20.8274509803922,1067685,0.0,1.0
2007-05-04,54.34,54.39,52.73,53.02,618200,21.3098039215686,21.3294117647059,20.678431372549,20.7921568627451,1576410,0.0,1.0
2007-05-07,54.42,54.5,53.54,54.14,390800,21.3411764705882,21.3725490196078,20.9960784313725,21.2313725490196,996540.000000002,0.0,1.0
2007-05-08,53.26,54.43,52.9,54.14,698900,20.8862745098039,21.3450980392157,20.7450980392157,21.2313725490196,1782195,0.0,1.0
2007-05-09,53.54,53.72,53.1,53.1,484200,20.9960784313725,21.0666666666667,20.8235294117647,20.8235294117647,1234710,0.0,1.0
2007-05-10,52.67,53.41,52.51,53.41,603400,20.6549019607843,20.9450980392157,20.5921568627451,20.9450980392157,1538670,0.0,1.0
2007-05-11,52.84,53.56,52.67,52.93,283100,20.721568627451,21.0039215686275,20.6549019607843,20.756862745098,721904.999999999,0.0,1.0
2007-05-14,52.52,53.38,52.42,52.75,241100,20.5960784313726,20.9333333333333,20.556862745098,20.6862745098039,614804.999999998,0.0,1.0
2007-05-15,52.35,53.06,52.3,52.42,271200,20.5294117647059,20.8078431372549,20.5098039215686,20.556862745098,691559.999999999,0.0,1.0
2007-05-16,52.54,52.61,52.25,52.41,282800,20.6039215686275,20.6313725490196,20.4901960784314,20.5529411764706,721139.999999998,0.0,1.0
2007-05-17,52.0,52.42,51.94,52.35,275900,20.3921568627451,20.556862745098,20.3686274509804,20.5294117647059,703545,0.0,1.0
2007-05-18,52.4,52.47,51.94,52.18,288800,20.5490196078431,20.5764705882353,20.3686274509804,20.4627450980392,736440.000000001,0.0,1.0
2007-05-21,52.55,52.75,52.19,52.34,278500,20.6078431372549,20.6862745098039,20.4666666666667,20.5254901960784,710175,0.0,1.0
2007-05-22,53.09,53.21,52.19,52.44,335100,20.8196078431373,20.8666666666667,20.4666666666667,20.5647058823529,854504.999999998,0.0,1.0
2007-05-23,53.01,53.48,52.96,53.19,234100,20.7882352941176,20.9725490196078,20.7686274509804,20.8588235294118,596955.000000001,0.0,1.0
2007-05-24,52.31,53.07,52.28,52.92,595900,20.5137254901961,20.8117647058824,20.5019607843137,20.7529411764706,1519545,0.0,1.0
2007-05-25,52.38,52.58,51.92,52.28,300100,20.5411764705882,20.6196078431373,20.3607843137255,20.5019607843137,765255.000000001,0.0,1.0
2007-05-29,52.35,52.85,52.15,52.4,1002500,20.5294117647059,20.7254901960784,20.4509803921569,20.5490196078431,2556375,0.0,1.0
2007-05-30,52.87,52.9,52.07,52.17,462900,20.7333333333333,20.7450980392157,20.4196078431373,20.4588235294118,1180395,0.0,1.0
2007-05-31,53.53,53.53,52.78,52.83,488700,20.9921568627451,20.9921568627451,20.6980392156863,20.7176470588235,1246185,0.0,1.0
2007-06-01,54.01,54.23,53.5852,53.65,389800,21.1803921568627,21.2666666666667,21.0138039215686,21.0392156862745,993990.000000002,0.0,1.0
2007-06-04,53.66,53.98,53.31,53.98,319100,21.043137254902,21.1686274509804,20.9058823529412,21.1686274509804,813704.999999998,0.0,1.0
2007-06-05,53.39,53.66,53.2,53.48,221400,20.9372549019608,21.043137254902,20.8627450980392,20.9725490196078,564570,0.0,1.0
2007-06-06,53.04,53.27,52.86,53.07,302200,20.8,20.8901960784314,20.7294117647059,20.8117647058824,770610,0.0,1.0
2007-06-07,52.84,53.53,52.84,53.06,632500,20.721568627451,20.9921568627451,20.721568627451,20.8078431372549,1612875,0.0,1.0
2007-06-08,52.94,52.96,52.26,52.77,557000,20.7607843137255,20.7686274509804,20.4941176470588,20.6941176470588,1420350,0.0,1.0
2007-06-11,52.52,52.9,52.03,52.79,556500,20.5960784313726,20.7450980392157,20.4039215686275,20.7019607843137,1419075,0.0,1.0
2007-06-12,52.45,52.87,52.0,52.33,634800,20.5686274509804,20.7333333333333,20.3921568627451,20.521568627451,1618740,0.0,1.0
2007-06-13,52.62,52.63,52.16,52.46,512700,20.6352941176471,20.6392156862745,20.4549019607843,20.5725490196078,1307385,0.0,1.0
2007-06-14,53.08,53.304,52.51,52.6,294900,20.8156862745098,20.9035294117647,20.5921568627451,20.6274509803922,751995,0.0,1.0
2007-06-15,53.74,54.0,53.49,53.53,515300,21.0745098039216,21.1764705882353,20.9764705882353,20.9921568627451,1314015,0.0,1.0
2007-06-18,53.58,53.95,53.56,53.75,319400,21.0117647058824,21.156862745098,21.0039215686275,21.078431372549,814469.999999998,0.0,1.0
2007-06-19,53.66,53.71,53.06,53.47,261100,21.043137254902,21.0627450980392,20.8078431372549,20.9686274509804,665804.999999999,0.0,1.0
2007-06-20,53.92,54.23,53.6,53.74,434600,21.1450980392157,21.2666666666667,21.0196078431373,21.0745098039216,1108230,0.0,1.0
2007-06-21,53.64,54.01,53.19,53.75,324400,21.0352941176471,21.1803921568627,20.8588235294118,21.078431372549,827219.999999998,0.0,1.0
2007-06-22,52.83,53.45,52.48,53.45,764900,20.7176470588235,20.9607843137255,20.5803921568627,20.9607843137255,1950495,0.0,1.0
2007-06-25,52.81,53.21,52.55,52.96,368000,20.7098039215686,20.8666666666667,20.6078431372549,20.7686274509804,938400.000000001,0.0,1.0
2007-06-26,53.27,53.33,52.82,52.9,351100,20.8901960784314,20.9137254901961,20.7137254901961,20.7450980392157,895304.999999999,0.0,1.0
2007-06-27,53.89,53.92,52.72,53.04,293700,21.1333333333333,21.1450980392157,20.6745098039216,20.8,748935.000000001,0.0,1.0
2007-06-28,53.65,53.93,53.47,53.9,286100,21.0392156862745,21.1490196078431,20.9686274509804,21.1372549019608,729555,0.0,1.0
2007-06-29,53.43,53.91,53.08,53.91,331700,20.9529411764706,21.1411764705882,20.8156862745098,21.1411764705882,845835,0.0,1.0
2007-07-02,54.41,54.52,53.32,53.32,391300,21.3372549019608,21.3803921568627,20.9098039215686,20.9098039215686,997814.999999999,0.0,1.0
2007-07-03,54.79,54.91,54.54,54.66,232200,21.4862745098039,21.5333333333333,21.3882352941176,21.4352941176471,592110.000000001,0.0,1.0
2007-07-05,54.57,54.95,54.34,54.95,193600,21.4,21.5490196078431,21.3098039215686,21.5490196078431,493680,0.0,1.0
2007-07-06,54.92,54.98,54.32,54.65,193200,21.5372549019608,21.5607843137255,21.3019607843137,21.4313725490196,492660,0.0,1.0
2007-07-09,55.36,55.41,54.38,54.97,444000,21.7098039215686,21.7294117647059,21.3254901960784,21.556862745098,1132200,0.0,1.0
2007-07-10,54.75,55.43,54.69,55.43,454600,21.4705882352941,21.7372549019608,21.4470588235294,21.7372549019608,1159230,0.0,1.0
2007-07-11,54.84,55.01,54.63,54.86,472900,21.5058823529412,21.5725490196078,21.4235294117647,21.5137254901961,1205895,0.0,1.0
2007-07-12,55.78,55.81,55.075,55.31,363800,21.8745098039216,21.8862745098039,21.5980392156863,21.6901960784314,927689.999999999,0.0,1.0
2007-07-13,56.18,56.23,55.5,55.83,320400,22.0313725490196,22.0509803921569,21.7647058823529,21.8941176470588,817020,0.0,1.0
2007-07-16,55.58,56.02,55.52,55.99,206200,21.7960784313725,21.9686274509804,21.7725490196078,21.956862745098,525810.000000001,0.0,1.0
2007-07-17,55.77,56.0,55.56,55.56,208600,21.8705882352941,21.9607843137255,21.7882352941176,21.7882352941176,531930,0.0,1.0
2007-07-18,55.72,56.0,55.17,55.78,229400,21.8509803921569,21.9607843137255,21.6352941176471,21.8745098039216,584969.999999999,0.0,1.0
2007-07-19,55.6,56.0,55.29,56.0,387000,21.8039215686275,21.9607843137255,21.6823529411765,21.9607843137255,986849.999999998,0.0,1.0
2007-07-20,55.1,55.6,54.88,55.59,603300,21.6078431372549,21.8039215686275,21.521568627451,21.8,1538415,0.0,1.0
2007-07-23,55.43,55.62,55.0,55.06,327400,21.7372549019608,21.8117647058824,21.5686274509804,21.5921568627451,834869.999999999,0.0,1.0
2007-07-24,55.51,56.035,54.63,55.08,538200,21.7686274509804,21.9745098039216,21.4235294117647,21.6,1372410,0.0,1.0
2007-07-25,55.91,56.09,55.5,55.76,313700,21.9254901960784,21.9960784313726,21.7647058823529,21.8666666666667,799935.000000001,0.0,1.0
2007-07-26,54.86,56.2,54.65,55.51,383400,21.5137254901961,22.0392156862745,21.4313725490196,21.7686274509804,977669.999999999,0.0,1.0
2007-07-27,54.17,55.175,54.0,54.91,222100,21.243137254902,21.6372549019608,21.1764705882353,21.5333333333333,566354.999999999,0.0,1.0
2007-07-30,55.33,55.79,53.6,54.12,444400,21.6980392156863,21.878431372549,21.0196078431373,21.2235294117647,1133220,0.0,1.0
2007-07-31,54.34,55.84,54.34,55.57,494000,21.3098039215686,21.8980392156863,21.3098039215686,21.7921568627451,1259700,0.0,1.0
2007-08-01,55.09,55.15,54.06,54.38,587900,21.6039215686275,21.6274509803922,21.2,21.3254901960784,1499145,0.0,1.0
2007-08-02,55.66,55.87,54.76,55.25,388100,21.8274509803922,21.9098039215686,21.4745098039216,21.6666666666667,989654.999999998,0.0,1.0
2007-08-03,54.83,56.0,54.83,55.8,303200,21.5019607843137,21.9607843137255,21.5019607843137,21.8823529411765,773160.000000001,0.0,1.0
2007-08-06,56.7,56.85,54.75,55.51,581000,22.2352941176471,22.2941176470588,21.4705882352941,21.7686274509804,1481550,0.0,1.0
2007-08-07,60.6,61.21,55.87,56.81,1459300,23.7647058823529,24.0039215686275,21.9098039215686,22.278431372549,3721215.00000001,0.0,1.0
2007-08-08,60.81,61.84,59.6,60.26,1598700,23.8470588235294,24.2509803921569,23.3725490196078,23.6313725490196,4076685,0.0,1.0
2007-08-09,60.64,61.98,59.61,60.18,1048600,23.7803921568627,24.3058823529412,23.3764705882353,23.6,2673930.00000001,0.0,1.0
2007-08-10,57.84,59.46,57.64,59.12,1030200,22.6823529411765,23.3176470588235,22.6039215686275,23.1843137254902,2627010,0.0,1.0
2007-08-13,57.9,58.97,57.67,58.17,865000,22.7058823529412,23.1254901960784,22.6156862745098,22.8117647058824,2205750,0.0,1.0
2007-08-14,56.94,58.43,56.85,58.0,438700,22.3294117647059,22.9137254901961,22.2941176470588,22.7450980392157,1118685,0.0,1.0
2007-08-15,55.8,56.91,55.26,56.83,1073700,21.8823529411765,22.3176470588235,21.6705882352941,22.2862745098039,2737935,0.0,1.0
2007-08-16,55.95,56.17,53.95,55.2,846400,21.9411764705882,22.0274509803922,21.156862745098,21.6470588235294,2158320,0.0,1.0
2007-08-17,56.79,57.17,55.95,56.91,438400,22.2705882352941,22.4196078431373,21.9411764705882,22.3176470588235,1117920,0.0,1.0
2007-08-20,57.5,58.11,56.77,57.16,519100,22.5490196078431,22.7882352941176,22.2627450980392,22.4156862745098,1323705,0.0,1.0
2007-08-21,57.93,58.49,57.09,57.09,619400,22.7176470588235,22.9372549019608,22.3882352941176,22.3882352941176,1579470,0.0,1.0
2007-08-22,58.05,58.76,57.83,58.17,390600,22.7647058823529,23.043137254902,22.678431372549,22.8117647058824,996030.000000002,0.0,1.0
2007-08-23,57.56,58.49,57.24,58.34,936200,22.5725490196078,22.9372549019608,22.4470588235294,22.878431372549,2387310,0.0,1.0
2007-08-24,58.3,58.45,57.29,57.56,371200,22.8627450980392,22.921568627451,22.4666666666667,22.5725490196078,946560.000000001,0.0,1.0
2007-08-27,58.12,58.4,57.91,58.33,264600,22.7921568627451,22.9019607843137,22.7098039215686,22.8745098039216,674730,0.0,1.0
2007-08-28,57.36,58.2699,57.28,57.84,237900,22.4941176470588,22.8509411764706,22.4627450980392,22.6823529411765,606645.000000001,0.0,1.0
2007-08-29,57.93,58.28,57.45,57.83,265000,22.7176470588235,22.8549019607843,22.5294117647059,22.678431372549,675750.000000001,0.0,1.0
2007-08-30,58.05,58.33,57.56,57.56,298000,22.7647058823529,22.8745098039216,22.5725490196078,22.5725490196078,759900.000000001,0.0,1.0
2007-08-31,58.19,58.66,57.66,58.6,245000,22.8196078431373,23.0039215686275,22.6117647058824,22.9803921568627,624749.999999999,0.0,1.0
2007-09-04,58.2,58.74,57.99,58.04,303500,22.8235294117647,23.0352941176471,22.7411764705882,22.7607843137255,773925,0.0,1.0
2007-09-05,57.38,58.23,57.23,57.87,449000,22.5019607843137,22.8352941176471,22.443137254902,22.6941176470588,1144950,0.0,1.0
2007-09-06,57.78,57.8,57.22,57.41,609400,22.6588235294118,22.6666666666667,22.4392156862745,22.5137254901961,1553970,0.0,1.0
2007-09-07,57.5,57.99,57.38,57.39,492600,22.5490196078431,22.7411764705882,22.5019607843137,22.5058823529412,1256130,0.0,1.0
2007-09-10,56.9,57.76,56.43,57.64,536600,22.3137254901961,22.6509803921569,22.1294117647059,22.6039215686275,1368330,0.0,1.0
2007-09-11,57.37,57.66,56.862,57.26,401300,22.4980392156863,22.6117647058824,22.2988235294118,22.4549019607843,1023315,0.0,1.0
2007-09-12,58.16,58.95,56.972,57.32,464100,22.8078431372549,23.1176470588235,22.3419607843137,22.478431372549,1183455,0.0,1.0
2007-09-13,59.06,59.44,58.32,58.41,660700,23.1607843137255,23.3098039215686,22.8705882352941,22.9058823529412,1684785,0.0,1.0
2007-09-14,59.5,59.75,58.9,59.1,327000,23.3333333333333,23.4313725490196,23.0980392156863,23.1764705882353,833850.000000001,0.0,1.0
2007-09-17,59.43,59.67,59.27,59.45,325500,23.3058823529412,23.4,23.243137254902,23.3137254901961,830024.999999999,0.0,1.0
2007-09-18,59.76,60.327,59.34,59.65,703900,23.4352941176471,23.6576470588235,23.2705882352941,23.3921568627451,1794945,0.0,1.0
2007-09-19,59.57,60.21,59.56,60.02,321800,23.3607843137255,23.6117647058824,23.356862745098,23.5372549019608,820590,0.0,1.0
2007-09-20,59.36,59.79,59.23,59.34,394800,23.278431372549,23.4470588235294,23.2274509803922,23.2705882352941,1006740,0.0,1.0
2007-09-21,59.48,59.96,59.36,59.87,486300,23.3254901960784,23.5137254901961,23.278431372549,23.478431372549,1240065,0.0,1.0
2007-09-24,59.23,59.75,58.98,59.4,538200,23.2274509803922,23.4313725490196,23.1294117647059,23.2941176470588,1372410,0.0,1.0
2007-09-25,60.35,60.75,59.08,59.08,532900,23.6666666666667,23.8235294117647,23.1686274509804,23.1686274509804,1358895,0.0,1.0
2007-09-26,60.57,61.0,59.71,60.25,253400,23.7529411764706,23.921568627451,23.4156862745098,23.6274509803922,646170,0.0,1.0
2007-09-27,61.04,61.04,60.29,60.9,336100,23.9372549019608,23.9372549019608,23.643137254902,23.8823529411765,857055,0.0,1.0
2007-09-28,60.84,61.07,60.35,60.96,254700,23.8588235294118,23.9490196078431,23.6666666666667,23.9058823529412,649484.999999999,0.0,1.0
2007-10-01,62.31,63.39,60.542,60.77,3617100,24.4352941176471,24.8588235294118,23.7419607843137,23.8313725490196,9223604.99999999,0.0,1.0
2007-10-02,62.75,63.04,62.18,62.37,827500,24.6078431372549,24.721568627451,24.3843137254902,24.4588235294118,2110125,0.0,1.0
2007-10-03,62.84,63.0,62.5,62.83,567000,24.643137254902,24.7058823529412,24.5098039215686,24.6392156862745,1445850,0.0,1.0
2007-10-04,62.51,63.13,62.38,63.02,409400,24.5137254901961,24.756862745098,24.4627450980392,24.7137254901961,1043970,0.0,1.0
2007-10-05,63.15,63.15,62.08,62.79,421400,24.7647058823529,24.7647058823529,24.3450980392157,24.6235294117647,1074570,0.0,1.0
2007-10-08,63.1,63.1,62.34,62.95,316100,24.7450980392157,24.7450980392157,24.4470588235294,24.6862745098039,806055,0.0,1.0
2007-10-09,63.2,63.24,62.73,62.93,270000,24.7843137254902,24.8,24.6,24.678431372549,688500,0.0,1.0
2007-10-10,63.33,63.45,62.66,63.25,275300,24.8352941176471,24.8823529411765,24.5725490196078,24.8039215686275,702014.999999999,0.0,1.0
2007-10-11,62.33,63.45,62.25,63.45,434600,24.443137254902,24.8823529411765,24.4117647058824,24.8823529411765,1108230,0.0,1.0
2007-10-12,62.94,63.09,62.28,62.88,252600,24.6823529411765,24.7411764705882,24.4235294117647,24.6588235294118,644129.999999999,0.0,1.0
2007-10-15,61.88,63.0,61.48,63.0,391000,24.2666666666667,24.7058823529412,24.1098039215686,24.7058823529412,997049.999999998,0.0,1.0
2007-10-16,62.07,62.48,61.754,61.97,281800,24.3411764705882,24.5019607843137,24.2172549019608,24.3019607843137,718590.000000001,0.0,1.0
2007-10-17,61.6,62.73,60.9725,62.07,463700,24.156862745098,24.6,23.9107843137255,24.3411764705882,1182435,0.0,1.0
2007-10-18,62.56,62.82,61.43,61.68,293400,24.5333333333333,24.6352941176471,24.0901960784314,24.1882352941176,748170.000000001,0.0,1.0
2007-10-19,61.53,62.89,61.53,62.73,599600,24.1294117647059,24.6627450980392,24.1294117647059,24.6,1528980,0.0,1.0
2007-10-22,62.6,62.9,61.55,61.55,530200,24.5490196078431,24.6666666666667,24.1372549019608,24.1372549019608,1352010,0.0,1.0
2007-10-23,61.73,62.58,61.32,62.51,576000,24.2078431372549,24.5411764705882,24.0470588235294,24.5137254901961,1468800,0.0,1.0
2007-10-24,61.85,62.01,61.0,61.71,562900,24.2549019607843,24.3176470588235,23.921568627451,24.2,1435395,0.0,1.0
2007-10-25,59.26,62.7,57.23,62.11,2310700,23.2392156862745,24.5882352941176,22.443137254902,24.356862745098,5892285,0.0,1.0
2007-10-26,58.5,59.42,57.39,59.04,935600,22.9411764705882,23.3019607843137,22.5058823529412,23.1529411764706,2385780,0.0,1.0
2007-10-29,59.86,59.86,58.07,58.72,833200,23.4745098039216,23.4745098039216,22.7725490196078,23.0274509803922,2124660,0.0,1.0
2007-10-30,58.23,59.52,58.12,59.52,559000,22.8352941176471,23.3411764705882,22.7921568627451,23.3411764705882,1425450,0.0,1.0
2007-10-31,59.9,60.2,57.95,58.19,716100,23.4901960784314,23.6078431372549,22.7254901960784,22.8196078431373,1826055,0.0,1.0
2007-11-01,61.35,62.8,60.24,61.23,892400,24.0588235294118,24.6274509803922,23.6235294117647,24.0117647058824,2275620,0.0,1.0
2007-11-02,62.37,62.53,60.95,62.06,790500,24.4588235294118,24.521568627451,23.9019607843137,24.3372549019608,2015775,0.0,1.0
2007-11-05,62.49,62.73,61.46,61.48,548100,24.5058823529412,24.6,24.1019607843137,24.1098039215686,1397655,0.0,1.0
2007-11-06,61.81,62.5,61.47,62.5,693600,24.2392156862745,24.5098039215686,24.1058823529412,24.5098039215686,1768680,0.0,1.0
2007-11-07,60.43,61.84,59.92,61.51,859800,23.6980392156863,24.2509803921569,23.4980392156863,24.121568627451,2192490,0.0,1.0
2007-11-08,60.26,60.84,59.44,60.22,971900,23.6313725490196,23.8588235294118,23.3098039215686,23.6156862745098,2478345,0.0,1.0
2007-11-09,59.09,60.51,59.08,59.37,713300,23.1725490196078,23.7294117647059,23.1686274509804,23.2823529411765,1818915,0.0,1.0
2007-11-12,60.0,60.91,59.02,59.02,841200,23.5294117647059,23.8862745098039,23.1450980392157,23.1450980392157,2145060,0.0,1.0
2007-11-13,58.9,60.97,58.54,60.17,896300,23.0980392156863,23.9098039215686,22.956862745098,23.5960784313726,2285565,0.0,1.0
2007-11-14,57.82,59.24,57.76,59.01,626000,22.6745098039216,23.2313725490196,22.6509803921569,23.1411764705882,1596300,0.0,1.0
2007-11-15,58.1,59.0,57.59,57.85,598700,22.7843137254902,23.1372549019608,22.5843137254902,22.6862745098039,1526685,0.0,1.0
2007-11-16,58.27,59.09,57.75,58.5,424700,22.8509803921569,23.1725490196078,22.6470588235294,22.9411764705882,1082985,0.0,1.0
2007-11-19,58.42,58.53,57.66,58.19,380500,22.9098039215686,22.9529411764706,22.6117647058824,22.8196078431373,970275.000000001,0.0,1.0
2007-11-20,58.09,58.94,57.0,58.43,621600,22.7803921568627,23.1137254901961,22.3529411764706,22.9137254901961,1585080,0.0,1.0
2007-11-21,56.34,57.7,55.67,57.55,1949400,22.0941176470588,22.6274509803922,21.8313725490196,22.5686274509804,4970970.00000001,0.0,1.0
2007-11-23,56.51,56.95,56.0,56.48,393300,22.1607843137255,22.3333333333333,21.9607843137255,22.1490196078431,1002915,0.0,1.0
2007-11-26,55.77,56.65,55.49,56.5,531300,21.8705882352941,22.2156862745098,21.7607843137255,22.156862745098,1354815,0.0,1.0
2007-11-27,57.81,57.93,55.71,55.88,590200,22.6705882352941,22.7176470588235,21.8470588235294,21.9137254901961,1505010,0.0,1.0
2007-11-28,58.45,58.65,57.85,57.92,496000,22.921568627451,23.0,22.6862745098039,22.7137254901961,1264800,0.0,1.0
2007-11-29,58.25,58.52,57.33,58.07,448300,22.843137254902,22.9490196078431,22.4823529411765,22.7725490196078,1143165,0.0,1.0
2007-11-30,59.15,59.22,57.83,58.52,635800,23.1960784313725,23.2235294117647,22.678431372549,22.9490196078431,1621290,0.0,1.0
2007-12-03,57.43,58.76,57.41,58.71,553600,22.521568627451,23.043137254902,22.5137254901961,23.0235294117647,1411680,0.0,1.0
2007-12-04,58.11,58.17,56.37,56.75,504600,22.7882352941176,22.8117647058824,22.1058823529412,22.2549019607843,1286730,0.0,1.0
2007-12-05,59.1,59.33,57.92,58.56,608500,23.1764705882353,23.2666666666667,22.7137254901961,22.9647058823529,1551675,0.0,1.0
2007-12-06,60.4,60.4,59.21,59.3,338100,23.6862745098039,23.6862745098039,23.2196078431373,23.2549019607843,862155.000000001,0.0,1.0
2007-12-07,61.05,61.2,60.06,60.23,465000,23.9411764705882,24.0,23.5529411764706,23.6196078431373,1185750,0.0,1.0
2007-12-10,61.77,61.85,60.555,61.29,433200,24.2235294117647,24.2549019607843,23.7470588235294,24.0352941176471,1104660,0.0,1.0
2007-12-11,60.84,62.47,60.84,61.79,614300,23.8588235294118,24.4980392156863,23.8588235294118,24.2313725490196,1566465,0.0,1.0
2007-12-12,60.93,61.52,60.33,61.52,490300,23.8941176470588,24.1254901960784,23.6588235294118,24.1254901960784,1250265,0.0,1.0
2007-12-13,61.85,61.88,60.54,61.23,484500,24.2549019607843,24.2666666666667,23.7411764705882,24.0117647058824,1235475,0.0,1.0
2007-12-14,61.03,61.82,60.95,61.36,326100,23.9333333333333,24.243137254902,23.9019607843137,24.0627450980392,831555.000000001,0.0,1.0
2007-12-17,59.36,60.96,59.36,60.94,426700,23.278431372549,23.9058823529412,23.278431372549,23.8980392156863,1088085,0.0,1.0
2007-12-18,60.72,60.87,59.75,60.12,432900,23.8117647058824,23.8705882352941,23.4313725490196,23.5764705882353,1103895,0.0,1.0
2007-12-19,60.16,60.81,59.71,60.6,447500,23.5921568627451,23.8470588235294,23.4156862745098,23.7647058823529,1141125,0.0,1.0
2007-12-20,60.77,60.8,59.7,60.37,478700,23.8313725490196,23.843137254902,23.4117647058824,23.6745098039216,1220685,0.0,1.0
2007-12-21,61.88,63.2,61.25,62.35,853500,24.2666666666667,24.7843137254902,24.0196078431373,24.4509803921569,2176425,0.0,1.0
2007-12-24,62.42,62.58,61.52,61.86,103400,24.478431372549,24.5411764705882,24.1254901960784,24.2588235294118,263670,0.0,1.0
2007-12-26,62.48,62.54,61.47,62.0,559300,24.5019607843137,24.5254901960784,24.1058823529412,24.3137254901961,1426215,0.0,1.0
2007-12-27,62.03,62.67,61.89,62.67,371200,24.3254901960784,24.5764705882353,24.2705882352941,24.5764705882353,946560.000000001,0.0,1.0
2007-12-28,62.05,62.46,61.66,62.46,312900,24.3333333333333,24.4941176470588,24.1803921568627,24.4941176470588,797895.000000001,0.0,1.0
2007-12-31,61.4,62.11,61.4,61.9,376300,24.078431372549,24.356862745098,24.078431372549,24.2745098039216,959565.000000001,0.0,1.0
2008-01-02,59.27,62.3699,59.11,61.94,911600,23.243137254902,24.4587843137255,23.1803921568627,24.2901960784314,2324580,0.0,1.0
2008-01-03,59.56,59.8,59.1,59.29,686800,23.356862745098,23.4509803921569,23.1764705882353,23.2509803921569,1751340,0.0,1.0
2008-01-04,58.92,59.52,58.64,59.37,582600,23.1058823529412,23.3411764705882,22.9960784313726,23.2823529411765,1485630,0.0,1.0
2008-01-07,58.94,59.58,58.43,58.61,615400,23.1137254901961,23.3647058823529,22.9137254901961,22.9843137254902,1569270,0.0,1.0
2008-01-08,60.22,60.89,58.66,59.08,1199000,23.6156862745098,23.878431372549,23.0039215686275,23.1686274509804,3057450,0.0,1.0
2008-01-09,61.03,61.13,59.52,60.25,798100,23.9333333333333,23.9725490196078,23.3411764705882,23.6274509803922,2035155,0.0,1.0
2008-01-10,61.53,61.8,60.34,61.29,770700,24.1294117647059,24.2352941176471,23.6627450980392,24.0352941176471,1965285,0.0,1.0
2008-01-11,60.94,61.72,60.49,61.22,886200,23.8980392156863,24.2039215686275,23.721568627451,24.0078431372549,2259810,0.0,1.0
2008-01-14,61.35,61.4,60.58,61.1,593100,24.0588235294118,24.078431372549,23.756862745098,23.9607843137255,1512405,0.0,1.0
2008-01-15,61.63,61.93,61.04,61.04,741600,24.1686274509804,24.2862745098039,23.9372549019608,23.9372549019608,1891080,0.0,1.0
2008-01-16,62.68,63.62,61.16,61.56,2305500,24.5803921568627,24.9490196078431,23.9843137254902,24.1411764705882,5879025.00000001,0.0,1.0
2008-01-17,62.64,63.596,62.28,62.89,1377100,24.5647058823529,24.9396078431373,24.4235294117647,24.6627450980392,3511605.00000001,0.0,1.0
2008-01-18,62.9,63.21,62.25,62.46,1551900,24.6666666666667,24.7882352941176,24.4117647058824,24.4941176470588,3957344.99999999,0.0,1.0
2008-01-22,60.79,61.86,60.11,61.36,1210300,23.8392156862745,24.2588235294118,23.5725490196078,24.0627450980392,3086265,0.0,1.0
2008-01-23,60.96,60.99,59.75,60.24,1537200,23.9058823529412,23.9176470588235,23.4313725490196,23.6235294117647,3919860,0.0,1.0
2008-01-24,59.89,60.92,59.21,60.62,960000,23.4862745098039,23.8901960784314,23.2196078431373,23.7725490196078,2448000,0.0,1.0
2008-01-25,58.5,60.86,57.93,60.85,1192900,22.9411764705882,23.8666666666667,22.7176470588235,23.8627450980392,3041895,0.0,1.0
2008-01-28,58.26,59.0,57.88,58.5,1257000,22.8470588235294,23.1372549019608,22.6980392156863,22.9411764705882,3205350,0.0,1.0
2008-01-29,58.27,58.69,57.51,58.5,1440000,22.8509803921569,23.0156862745098,22.5529411764706,22.9411764705882,3671999.99999999,0.0,1.0
2008-01-30,56.95,58.19,56.86,58.19,1037000,22.3333333333333,22.8196078431373,22.2980392156863,22.8196078431373,2644350,0.0,1.0
2008-01-31,58.13,58.26,56.5,56.68,860200,22.7960784313726,22.8470588235294,22.156862745098,22.2274509803922,2193510,0.0,1.0
2008-02-01,57.98,58.78,57.8,58.06,714500,22.7372549019608,23.0509803921569,22.6666666666667,22.7686274509804,1821975,0.0,1.0
2008-02-04,57.99,58.96,57.73,57.82,531600,22.7411764705882,23.121568627451,22.6392156862745,22.6745098039216,1355580,0.0,1.0
2008-02-05,56.87,58.82,56.79,57.0,562300,22.3019607843137,23.0666666666667,22.2705882352941,22.3529411764706,1433865,0.0,1.0
2008-02-06,56.5,57.49,56.4,57.49,638400,22.156862745098,22.5450980392157,22.1176470588235,22.5450980392157,1627920,0.0,1.0
2008-02-07,57.43,57.6,56.48,56.5,1234200,22.521568627451,22.5882352941176,22.1490196078431,22.156862745098,3147210,0.0,1.0
2008-02-08,57.9,58.07,57.38,57.38,690400,22.7058823529412,22.7725490196078,22.5019607843137,22.5019607843137,1760520,0.0,1.0
2008-02-11,58.66,58.99,57.68,58.15,1094100,23.0039215686275,23.1333333333333,22.6196078431373,22.8039215686275,2789954.99999999,0.0,1.0
2008-02-12,59.06,59.78,58.82,59.07,1008200,23.1607843137255,23.443137254902,23.0666666666667,23.1647058823529,2570910,0.0,1.0
2008-02-13,59.69,59.95,59.29,59.5,462500,23.4078431372549,23.5098039215686,23.2509803921569,23.3333333333333,1179375,0.0,1.0
2008-02-14,60.2,60.54,59.69,59.83,885300,23.6078431372549,23.7411764705882,23.4078431372549,23.4627450980392,2257515,0.0,1.0
2008-02-15,59.45,60.18,58.78,59.93,608900,23.3137254901961,23.6,23.0509803921569,23.5019607843137,1552695,0.0,1.0
2008-02-19,59.99,60.84,59.79,60.69,546800,23.5254901960784,23.8588235294118,23.4470588235294,23.8,1394340,0.0,1.0
2008-02-20,61.31,61.38,59.63,59.84,560000,24.043137254902,24.0705882352941,23.3843137254902,23.4666666666667,1428000,0.0,1.0
2008-02-21,60.33,61.58,60.15,61.4,597500,23.6588235294118,24.1490196078431,23.5882352941176,24.078431372549,1523625,0.0,1.0
2008-02-22,60.38,60.9,59.64,60.78,741100,23.678431372549,23.8823529411765,23.3882352941176,23.8352941176471,1889805,0.0,1.0
2008-02-25,60.66,60.76,58.32,59.53,1604200,23.7882352941176,23.8274509803922,22.8705882352941,23.3450980392157,4090710.00000001,0.0,1.0
2008-02-26,61.76,62.07,60.42,60.74,1122700,24.2196078431373,24.3411764705882,23.6941176470588,23.8196078431373,2862884.99999999,0.0,1.0
2008-02-27,60.74,62.06,60.33,62.06,1414500,23.8196078431373,24.3372549019608,23.6588235294118,24.3372549019608,3606974.99999999,0.0,1.0
2008-02-28,61.07,61.24,60.25,60.37,994500,23.9490196078431,24.0156862745098,23.6274509803922,23.6745098039216,2535975,0.0,1.0
2008-02-29,59.82,60.75,59.6,60.44,2845000,23.4588235294118,23.8235294117647,23.3725490196078,23.7019607843137,7254749.99999999,0.0,1.0
2008-03-03,59.89,60.38,59.37,59.4,1256400,23.4862745098039,23.678431372549,23.2823529411765,23.2941176470588,3203820,0.0,1.0
2008-03-04,59.89,60.06,58.97,59.8,1337600,23.4862745098039,23.5529411764706,23.1254901960784,23.4509803921569,3410880,0.0,1.0
2008-03-05,58.92,60.23,58.77,60.2,916600,23.1058823529412,23.6196078431373,23.0470588235294,23.6078431372549,2337330,0.0,1.0
2008-03-06,58.27,59.41,58.25,58.74,741600,22.8509803921569,23.2980392156863,22.843137254902,23.0352941176471,1891080,0.0,1.0
2008-03-07,57.4,58.44,57.18,58.19,681500,22.5098039215686,22.9176470588235,22.4235294117647,22.8196078431373,1737825,0.0,1.0
2008-03-10,56.9,57.3698,56.64,57.31,716100,22.3137254901961,22.4979607843137,22.2117647058824,22.4745098039216,1826055,0.0,1.0
2008-03-11,56.99,57.6,56.2,57.52,924000,22.3490196078431,22.5882352941176,22.0392156862745,22.556862745098,2356200,0.0,1.0
2008-03-12,56.68,57.72,56.59,57.31,778500,22.2274509803922,22.6352941176471,22.1921568627451,22.4745098039216,1985175,0.0,1.0
2008-03-13,57.53,57.58,56.08,56.28,721100,22.5607843137255,22.5803921568627,21.9921568627451,22.0705882352941,1838805,0.0,1.0
2008-03-14,56.2,57.72,55.79,57.69,853800,22.0392156862745,22.6352941176471,21.878431372549,22.6235294117647,2177190,0.0,1.0
2008-03-17,55.77,56.62,55.25,55.5,686900,21.8705882352941,22.2039215686275,21.6666666666667,21.7647058823529,1751595,0.0,1.0
2008-03-18,57.08,57.09,55.95,56.58,664000,22.3843137254902,22.3882352941176,21.9411764705882,22.1882352941176,1693200,0.0,1.0
2008-03-19,56.85,57.95,56.83,57.26,601600,22.2941176470588,22.7254901960784,22.2862745098039,22.4549019607843,1534080,0.0,1.0
2008-03-20,57.43,57.68,56.85,56.99,853300,22.521568627451,22.6196078431373,22.2941176470588,22.3490196078431,2175915,0.0,1.0
2008-03-24,57.12,57.77,57.03,57.41,504700,22.4,22.6549019607843,22.3647058823529,22.5137254901961,1286985,0.0,1.0
2008-03-25,57.5,57.94,57.12,57.33,493100,22.5490196078431,22.721568627451,22.4,22.4823529411765,1257405,0.0,1.0
2008-03-26,57.08,57.49,56.45,57.36,581400,22.3843137254902,22.5450980392157,22.1372549019608,22.4941176470588,1482570,0.0,1.0
2008-03-27,57.15,57.87,56.41,57.3,448200,22.4117647058824,22.6941176470588,22.121568627451,22.4705882352941,1142910,0.0,1.0
2008-03-28,56.69,57.89,56.62,57.44,535900,22.2313725490196,22.7019607843137,22.2039215686275,22.5254901960784,1366545,0.0,1.0
2008-03-31,57.4,57.43,56.37,57.04,731500,22.5098039215686,22.521568627451,22.1058823529412,22.3686274509804,1865325,0.0,1.0
2008-04-01,59.17,59.36,57.55,57.9,732800,23.2039215686275,23.278431372549,22.5686274509804,22.7058823529412,1868640,0.0,1.0
2008-04-02,58.48,59.43,58.25,59.38,586300,22.9333333333333,23.3058823529412,22.843137254902,23.2862745098039,1495065,0.0,1.0
2008-04-03,57.8,58.57,57.65,58.3,819500,22.6666666666667,22.9686274509804,22.6078431372549,22.8627450980392,2089725,0.0,1.0
2008-04-04,57.89,58.21,57.5,57.69,1209500,22.7019607843137,22.8274509803922,22.5490196078431,22.6235294117647,3084225,0.0,1.0
2008-04-07,57.9,58.36,57.34,58.0,738800,22.7058823529412,22.8862745098039,22.4862745098039,22.7450980392157,1883940,0.0,1.0
2008-04-08,57.62,57.91,57.14,57.58,379000,22.5960784313726,22.7098039215686,22.4078431372549,22.5803921568627,966449.999999998,0.0,1.0
2008-04-09,57.1,58.0,56.93,57.8,351900,22.3921568627451,22.7450980392157,22.3254901960784,22.6666666666667,897345,0.0,1.0
2008-04-10,56.74,56.82,56.03,56.82,965200,22.2509803921569,22.2823529411765,21.9725490196078,22.2823529411765,2461260,0.0,1.0
2008-04-11,55.46,56.94,55.41,56.17,636500,21.7490196078431,22.3294117647059,21.7294117647059,22.0274509803922,1623075,0.0,1.0
2008-04-14,54.39,56.22,54.24,55.24,989600,21.3294117647059,22.0470588235294,21.2705882352941,21.6627450980392,2523480,0.0,1.0
2008-04-15,54.42,54.68,54.0,54.39,722600,21.3411764705882,21.443137254902,21.1764705882353,21.3294117647059,1842630,0.0,1.0
2008-04-16,55.77,55.86,54.47,54.53,813100,21.8705882352941,21.9058823529412,21.3607843137255,21.3843137254902,2073405,0.0,1.0
2008-04-17,54.3,55.88,53.48,55.52,2014900,21.2941176470588,21.9137254901961,20.9725490196078,21.7725490196078,5137995,0.0,1.0
2008-04-18,54.76,55.94,54.62,55.41,1159700,21.4745098039216,21.9372549019608,21.4196078431373,21.7294117647059,2957235,0.0,1.0
2008-04-21,54.56,54.97,54.09,54.5,551900,21.3960784313726,21.556862745098,21.2117647058824,21.3725490196078,1407345,0.0,1.0
2008-04-22,53.76,54.32,52.76,54.05,674000,21.0823529411765,21.3019607843137,20.6901960784314,21.1960784313725,1718700,0.0,1.0
2008-04-23,54.47,54.58,53.554,54.08,688000,21.3607843137255,21.4039215686275,21.001568627451,21.2078431372549,1754400,0.0,1.0
2008-04-24,53.7,55.13,52.97,54.39,1090900,21.0588235294118,21.6196078431373,20.7725490196078,21.3294117647059,2781795,0.0,1.0
2008-04-25,54.55,54.73,53.28,53.66,634800,21.3921568627451,21.4627450980392,20.8941176470588,21.043137254902,1618740,0.0,1.0
2008-04-28,55.52,55.77,54.53,54.53,714800,21.7725490196078,21.8705882352941,21.3843137254902,21.3843137254902,1822740,0.0,1.0
2008-04-29,55.34,55.49,55.0,55.19,405200,21.7019607843137,21.7607843137255,21.5686274509804,21.643137254902,1033260,0.0,1.0
2008-04-30,55.37,56.15,55.21,55.6,774400,21.7137254901961,22.0196078431373,21.6509803921569,21.8039215686275,1974720,0.0,1.0
2008-05-01,56.95,57.13,56.0,56.0,878600,22.3333333333333,22.4039215686275,21.9607843137255,21.9607843137255,2240430,0.0,1.0
2008-05-02,56.3,57.5,55.95,57.19,641400,22.078431372549,22.5490196078431,21.9411764705882,22.4274509803922,1635570,0.0,1.0
2008-05-05,57.15,57.26,56.07,56.47,866800,22.4117647058824,22.4549019607843,21.9882352941176,22.1450980392157,2210340,0.0,1.0
2008-05-06,55.94,57.5,54.6,56.43,1679500,21.9372549019608,22.5490196078431,21.4117647058824,22.1294117647059,4282725,0.0,1.0
2008-05-07,55.06,56.32,54.94,56.17,735900,21.5921568627451,22.0862745098039,21.5450980392157,22.0274509803922,1876545,0.0,1.0
2008-05-08,55.2,55.53,54.78,55.36,626000,21.6470588235294,21.7764705882353,21.4823529411765,21.7098039215686,1596300,0.0,1.0
2008-05-09,55.17,55.21,54.46,54.84,600300,21.6352941176471,21.6509803921569,21.356862745098,21.5058823529412,1530765,0.0,1.0
2008-05-12,54.86,55.08,54.31,55.08,538100,21.5137254901961,21.6,21.2980392156863,21.6,1372155,0.0,1.0
2008-05-13,54.84,54.95,54.19,54.95,869000,21.5058823529412,21.5490196078431,21.2509803921569,21.5490196078431,2215950,0.0,1.0
2008-05-14,55.53,56.008,54.67,54.93,619100,21.7764705882353,21.9639215686275,21.4392156862745,21.5411764705882,1578705,0.0,1.0
2008-05-15,56.21,56.44,55.08,55.36,827200,22.043137254902,22.1333333333333,21.6,21.7098039215686,2109360,0.0,1.0
2008-05-16,56.08,56.52,55.39,56.52,560200,21.9921568627451,22.1647058823529,21.721568627451,22.1647058823529,1428510,0.0,1.0
2008-05-19,55.14,56.11,55.08,55.9,1161300,21.6235294117647,22.0039215686275,21.6,21.921568627451,2961315,0.0,1.0
2008-05-20,54.96,55.97,54.6,55.09,723200,21.5529411764706,21.9490196078431,21.4117647058824,21.6039215686275,1844160,0.0,1.0
2008-05-21,54.7,55.71,54.6,54.81,728100,21.4509803921569,21.8470588235294,21.4117647058824,21.4941176470588,1856655,0.0,1.0
2008-05-22,55.72,55.9,54.29,54.83,842500,21.8509803921569,21.921568627451,21.2901960784314,21.5019607843137,2148375,0.0,1.0
2008-05-23,54.72,55.41,54.49,55.41,468000,21.4588235294118,21.7294117647059,21.3686274509804,21.7294117647059,1193400,0.0,1.0
2008-05-27,55.5,55.5,54.41,54.95,580200,21.7647058823529,21.7647058823529,21.3372549019608,21.5490196078431,1479510,0.0,1.0
2008-05-28,55.22,55.59,54.77,55.55,475500,21.6549019607843,21.8,21.478431372549,21.7843137254902,1212525,0.0,1.0
2008-05-29,55.83,56.0399,55.01,55.1,358900,21.8941176470588,21.976431372549,21.5725490196078,21.6078431372549,915195.000000001,0.0,1.0
2008-05-30,55.72,56.02,54.96,55.57,518400,21.8509803921569,21.9686274509804,21.5529411764706,21.7921568627451,1321920,0.0,1.0
2008-06-02,54.5,55.89,54.01,55.58,998400,21.3725490196078,21.9176470588235,21.1803921568627,21.7960784313725,2545920.00000001,0.0,1.0
2008-06-03,54.47,55.25,54.14,54.86,851100,21.3607843137255,21.6666666666667,21.2313725490196,21.5137254901961,2170305,0.0,1.0
2008-06-04,55.86,56.1,54.39,54.39,636200,21.9058823529412,22.0,21.3294117647059,21.3294117647059,1622310,0.0,1.0
2008-06-05,56.22,56.22,55.09,55.6,646200,22.0470588235294,22.0470588235294,21.6039215686275,21.8039215686275,1647810,0.0,1.0
2008-06-06,54.89,56.18,54.89,55.82,678100,21.5254901960784,22.0313725490196,21.5254901960784,21.8901960784314,1729155,0.0,1.0
2008-06-09,53.96,54.83,53.45,54.83,869900,21.1607843137255,21.5019607843137,20.9607843137255,21.5019607843137,2218245,0.0,1.0
2008-06-10,53.53,54.09,53.29,53.93,699900,20.9921568627451,21.2117647058824,20.8980392156863,21.1490196078431,1784745,0.0,1.0
2008-06-11,52.97,53.38,52.87,53.37,528000,20.7725490196078,20.9333333333333,20.7333333333333,20.9294117647059,1346400,0.0,1.0
2008-06-12,52.43,53.42,52.33,53.36,1120100,20.5607843137255,20.9490196078431,20.521568627451,20.9254901960784,2856255,0.0,1.0
2008-06-13,53.14,53.28,52.68,52.97,824800,20.8392156862745,20.8941176470588,20.6588235294118,20.7725490196078,2103240,0.0,1.0
2008-06-16,52.9,53.22,52.26,52.71,761300,20.7450980392157,20.8705882352941,20.4941176470588,20.6705882352941,1941315,0.0,1.0
2008-06-17,52.26,52.9,52.08,52.8,1115000,20.4941176470588,20.7450980392157,20.4235294117647,20.7058823529412,2843250,0.0,1.0
2008-06-18,51.51,52.22,51.25,52.1,971000,20.2,20.478431372549,20.0980392156863,20.4313725490196,2476050,0.0,1.0
2008-06-19,51.44,51.68,50.75,51.31,1278900,20.1725490196078,20.2666666666667,19.9019607843137,20.121568627451,3261195.00000001,0.0,1.0
2008-06-20,51.53,51.86,51.0,51.68,1329200,20.2078431372549,20.3372549019608,20.0,20.2666666666667,3389460,0.0,1.0
2008-06-23,51.45,52.23,51.26,51.56,821300,20.1764705882353,20.4823529411765,20.1019607843137,20.2196078431373,2094315,0.0,1.0
2008-06-24,51.19,51.35,50.74,51.1,780300,20.0745098039216,20.1372549019608,19.8980392156863,20.0392156862745,1989765,0.0,1.0
2008-06-25,52.41,52.72,51.08,51.52,802500,20.5529411764706,20.6745098039216,20.0313725490196,20.2039215686275,2046375,0.0,1.0
2008-06-26,52.15,52.66,51.9,52.05,1024700,20.4509803921569,20.6509803921569,20.3529411764706,20.4117647058824,2612985,0.0,1.0
2008-06-27,51.41,52.69,51.37,52.29,933400,20.1607843137255,20.6627450980392,20.1450980392157,20.5058823529412,2380170,0.0,1.0
2008-06-30,51.57,51.9,51.25,51.27,504000,20.2235294117647,20.3529411764706,20.0980392156863,20.1058823529412,1285200,0.0,1.0
2008-07-01,50.56,51.62,50.33,51.37,925600,19.8274509803922,20.243137254902,19.7372549019608,20.1450980392157,2360279.99999999,0.0,1.0
2008-07-02,50.18,51.03,50.05,50.39,1221400,19.678431372549,20.0117647058824,19.6274509803922,19.7607843137255,3114570,0.0,1.0
2008-07-03,50.37,50.85,50.08,50.56,386400,19.7529411764706,19.9411764705882,19.6392156862745,19.8274509803922,985319.999999999,0.0,1.0
2008-07-07,49.45,50.81,48.93,50.25,1499400,19.3921568627451,19.9254901960784,19.1882352941176,19.7058823529412,3823470,0.0,1.0
2008-07-08,51.56,51.58,49.185,49.2,1051800,20.2196078431373,20.2274509803922,19.2882352941176,19.2941176470588,2682089.99999999,0.0,1.0
2008-07-09,51.39,52.26,51.28,51.53,928900,20.1529411764706,20.4941176470588,20.1098039215686,20.2078431372549,2368695,0.0,1.0
2008-07-10,51.35,52.23,50.82,51.34,721600,20.1372549019608,20.4823529411765,19.9294117647059,20.1333333333333,1840080,0.0,1.0
2008-07-11,51.7,52.0,50.7,50.7,736900,20.2745098039216,20.3921568627451,19.8823529411765,19.8823529411765,1879095,0.0,1.0
2008-07-14,51.06,52.14,50.91,52.06,901400,20.0235294117647,20.4470588235294,19.9647058823529,20.4156862745098,2298570,0.0,1.0
2008-07-15,51.5,52.12,50.82,50.82,979000,20.1960784313726,20.4392156862745,19.9294117647059,19.9294117647059,2496449.99999999,0.0,1.0
2008-07-16,51.88,52.0,51.08,51.67,932700,20.3450980392157,20.3921568627451,20.0313725490196,20.2627450980392,2378385,0.0,1.0
2008-07-17,53.99,54.5,52.05,52.05,1228200,21.1725490196078,21.3725490196078,20.4117647058824,20.4117647058824,3131910.00000001,0.0,1.0
2008-07-18,54.25,55.5,53.81,53.81,989700,21.2745098039216,21.7647058823529,21.1019607843137,21.1019607843137,2523735,0.0,1.0
2008-07-21,53.95,54.33,53.79,54.29,590700,21.156862745098,21.3058823529412,21.0941176470588,21.2901960784314,1506285,0.0,1.0
2008-07-22,54.66,54.73,53.87,53.87,742900,21.4352941176471,21.4627450980392,21.1254901960784,21.1254901960784,1894395,0.0,1.0
2008-07-23,54.56,54.97,54.09,54.89,519200,21.3960784313726,21.556862745098,21.2117647058824,21.5254901960784,1323960,0.0,1.0
2008-07-24,54.09,54.59,53.7,54.25,478700,21.2117647058824,21.4078431372549,21.0588235294118,21.2745098039216,1220685,0.0,1.0
2008-07-25,53.39,54.24,53.28,53.87,635200,20.9372549019608,21.2705882352941,20.8941176470588,21.1254901960784,1619760,0.0,1.0
2008-07-28,52.71,53.52,52.55,53.39,571600,20.6705882352941,20.9882352941177,20.6078431372549,20.9372549019608,1457580,0.0,1.0
2008-07-29,53.54,54.06,52.83,53.07,725400,20.9960784313725,21.2,20.7176470588235,20.8117647058824,1849770,0.0,1.0
2008-07-30,53.35,54.1,53.03,53.5,908300,20.921568627451,21.2156862745098,20.7960784313725,20.9803921568627,2316165,0.0,1.0
2008-07-31,53.56,53.86,52.85,53.23,640100,21.0039215686275,21.121568627451,20.7254901960784,20.8745098039216,1632255,0.0,1.0
2008-08-01,52.77,54.01,52.51,53.81,555900,20.6941176470588,21.1803921568627,20.5921568627451,21.1019607843137,1417545,0.0,1.0
2008-08-04,53.47,53.89,52.35,52.94,768900,20.9686274509804,21.1333333333333,20.5294117647059,20.7607843137255,1960695,0.0,1.0
2008-08-05,58.68,58.81,54.0,54.32,2110700,23.0117647058824,23.0627450980392,21.1764705882353,21.3019607843137,5382284.99999999,0.0,1.0
2008-08-06,58.8,59.25,57.21,58.42,1276300,23.0588235294118,23.2352941176471,22.4352941176471,22.9098039215686,3254564.99999999,0.0,1.0
2008-08-07,58.29,59.56,58.13,58.83,1055300,22.8588235294118,23.356862745098,22.7960784313726,23.0705882352941,2691015,0.0,1.0
2008-08-08,59.81,59.83,58.1,58.1,1323400,23.4549019607843,23.4627450980392,22.7843137254902,22.7843137254902,3374670,0.0,1.0
2008-08-11,59.96,60.36,59.09,59.66,644900,23.5137254901961,23.6705882352941,23.1725490196078,23.3960784313725,1644495,0.0,1.0
2008-08-12,59.37,60.32,58.74,59.77,706500,23.2823529411765,23.6549019607843,23.0352941176471,23.4392156862745,1801575,0.0,1.0
2008-08-13,59.76,60.09,59.27,59.61,539800,23.4352941176471,23.5647058823529,23.243137254902,23.3764705882353,1376490,0.0,1.0
2008-08-14,59.81,60.18,59.18,59.35,693000,23.4549019607843,23.6,23.2078431372549,23.2745098039216,1767150,0.0,1.0
2008-08-15,60.04,60.26,59.46,60.16,579400,23.5450980392157,23.6313725490196,23.3176470588235,23.5921568627451,1477470,0.0,1.0
2008-08-18,59.42,60.42,59.21,59.95,558600,23.3019607843137,23.6941176470588,23.2196078431373,23.5098039215686,1424430,0.0,1.0
2008-08-19,59.09,59.99,58.92,59.41,417600,23.1725490196078,23.5254901960784,23.1058823529412,23.2980392156863,1064880,0.0,1.0
2008-08-20,59.15,59.48,58.64,59.2,672500,23.1960784313725,23.3254901960784,22.9960784313726,23.2156862745098,1714875,0.0,1.0
2008-08-21,58.62,58.97,57.81,58.82,600400,22.9882352941176,23.1254901960784,22.6705882352941,23.0666666666667,1531020,0.0,1.0
2008-08-22,59.21,59.29,58.6,58.71,386500,23.2196078431373,23.2509803921569,22.9803921568627,23.0235294117647,985574.999999998,0.0,1.0
2008-08-25,57.97,59.15,57.54,59.15,400000,22.7333333333333,23.1960784313725,22.5647058823529,23.1960784313725,1020000,0.0,1.0
2008-08-26,58.61,58.94,57.99,58.1,425500,22.9843137254902,23.1137254901961,22.7411764705882,22.7843137254902,1085025,0.0,1.0
2008-08-27,58.65,59.04,58.39,58.58,403900,23.0,23.1529411764706,22.8980392156863,22.9725490196078,1029945,0.0,1.0
2008-08-28,59.33,59.39,58.86,59.14,412200,23.2666666666667,23.2901960784314,23.0823529411765,23.1921568627451,1051110,0.0,1.0
2008-08-29,58.48,59.56,58.22,59.37,335100,22.9333333333333,23.356862745098,22.8313725490196,23.2823529411765,854505.000000001,0.0,1.0
2008-09-02,58.92,59.85,58.49,59.28,1066300,23.1058823529412,23.4705882352941,22.9372549019608,23.2470588235294,2719065,0.0,1.0
2008-09-03,58.65,59.23,58.4066,58.77,632200,23.0,23.2274509803922,22.9045490196078,23.0470588235294,1612110,0.0,1.0
2008-09-04,57.7,58.61,57.7,58.19,791000,22.6274509803922,22.9843137254902,22.6274509803922,22.8196078431373,2017050,0.0,1.0
2008-09-05,57.29,58.44,56.76,57.28,588900,22.4666666666667,22.9176470588235,22.2588235294118,22.4627450980392,1501695,0.0,1.0
2008-09-08,57.73,58.22,56.95,57.81,745600,22.6392156862745,22.8313725490196,22.3333333333333,22.6705882352941,1901280,0.0,1.0
2008-09-09,58.01,58.34,57.75,57.84,803900,22.7490196078431,22.878431372549,22.6470588235294,22.6823529411765,2049945,0.0,1.0
2008-09-10,58.27,58.99,57.15,58.42,1084500,22.8509803921569,23.1333333333333,22.4117647058824,22.9098039215686,2765475,0.0,1.0
2008-09-11,59.34,59.41,57.01,57.92,964000,23.2705882352941,23.2980392156863,22.356862745098,22.7137254901961,2458200,0.0,1.0
2008-09-12,58.72,59.25,57.64,57.64,660500,23.0274509803922,23.2352941176471,22.6039215686275,22.6039215686275,1684275,0.0,1.0
2008-09-15,57.78,59.0,57.01,57.01,816100,22.6588235294118,23.1372549019608,22.356862745098,22.356862745098,2081055,0.0,1.0
2008-09-16,56.9,59.08,55.88,58.33,1400400,22.3137254901961,23.1686274509804,21.9137254901961,22.8745098039216,3571020,0.0,1.0
2008-09-17,53.93,57.09,53.89,56.29,1203200,21.1490196078431,22.3882352941176,21.1333333333333,22.0745098039216,3068160.00000001,0.0,1.0
2008-09-18,55.26,57.04,53.32,57.04,1515100,21.6705882352941,22.3686274509804,20.9098039215686,22.3686274509804,3863505,0.0,1.0
2008-09-19,54.87,58.7,54.58,56.88,1455600,21.5176470588235,23.0196078431373,21.4039215686275,22.3058823529412,3711780.00000001,0.0,1.0
2008-09-22,53.52,54.98,53.39,54.35,544600,20.9882352941177,21.5607843137255,20.9372549019608,21.3137254901961,1388730,0.0,1.0
2008-09-23,53.48,54.37,53.2,53.53,503600,20.9725490196078,21.321568627451,20.8627450980392,20.9921568627451,1284180,0.0,1.0
2008-09-24,53.04,53.96,52.42,53.4,577400,20.8,21.1607843137255,20.556862745098,20.9411764705882,1472370,0.0,1.0
2008-09-25,54.1,54.43,53.14,53.14,515700,21.2156862745098,21.3450980392157,20.8392156862745,20.8392156862745,1315035,0.0,1.0
2008-09-26,54.81,55.15,53.0,53.0,588300,21.4941176470588,21.6274509803922,20.7843137254902,20.7843137254902,1500165,0.0,1.0
2008-09-29,51.63,55.4,51.535,53.97,677300,20.2470588235294,21.7254901960784,20.2098039215686,21.1647058823529,1727115,0.0,1.0
2008-09-30,53.84,53.84,51.75,53.66,849200,21.1137254901961,21.1137254901961,20.2941176470588,21.043137254902,2165460,0.0,1.0
2008-10-01,54.54,55.31,53.73,53.73,794800,21.3882352941176,21.6901960784314,21.0705882352941,21.0705882352941,2026740,0.0,1.0
2008-10-02,54.59,55.66,54.0054,54.52,803100,21.4078431372549,21.8274509803922,21.1785882352941,21.3803921568627,2047905,0.0,1.0
2008-10-03,53.34,55.51,53.13,55.05,617700,20.9176470588235,21.7686274509804,20.8352941176471,21.5882352941176,1575135,0.0,1.0
2008-10-06,51.8,54.12,49.8,52.49,1091500,20.3137254901961,21.2235294117647,19.5294117647059,20.5843137254902,2783325,0.0,1.0
2008-10-07,50.15,52.88,50.1459,52.26,902000,19.6666666666667,20.7372549019608,19.6650588235294,20.4941176470588,2300100,0.0,1.0
2008-10-08,49.06,51.02,48.8501,49.65,1358400,19.2392156862745,20.0078431372549,19.1569019607843,19.4705882352941,3463920,0.0,1.0
2008-10-09,45.26,49.74,45.02,49.08,1350800,17.7490196078431,19.5058823529412,17.6549019607843,19.2470588235294,3444540.00000001,0.0,1.0
2008-10-10,44.07,46.44,40.95,44.32,1889400,17.2823529411765,18.2117647058824,16.0588235294118,17.3803921568627,4817969.99999999,0.0,1.0
2008-10-13,47.78,47.8,44.01,44.83,1153600,18.7372549019608,18.7450980392157,17.2588235294118,17.5803921568627,2941680,0.0,1.0
2008-10-14,46.84,48.82,46.17,47.75,906800,18.3686274509804,19.1450980392157,18.1058823529412,18.7254901960784,2312340,0.0,1.0
2008-10-15,43.35,48.76,43.35,46.36,637300,17.0,19.121568627451,17.0,18.1803921568627,1625115,0.0,1.0
2008-10-16,46.64,46.75,42.58,43.17,1190800,18.2901960784314,18.3333333333333,16.6980392156863,16.9294117647059,3036540,0.0,1.0
2008-10-17,46.61,48.42,44.4,45.35,946700,18.278431372549,18.9882352941177,17.4117647058824,17.7843137254902,2414085,0.0,1.0
2008-10-20,47.87,47.89,46.16,46.65,496400,18.7725490196078,18.7803921568627,18.1019607843137,18.2941176470588,1265820,0.0,1.0
2008-10-21,47.1,48.99,46.98,48.17,947400,18.4705882352941,19.2117647058824,18.4235294117647,18.8901960784314,2415870,0.0,1.0
2008-10-22,45.19,47.04,44.35,46.73,749100,17.721568627451,18.4470588235294,17.3921568627451,18.3254901960784,1910205,0.0,1.0
2008-10-23,44.42,47.38,42.66,45.26,794000,17.4196078431373,18.5803921568627,16.7294117647059,17.7490196078431,2024699.99999999,0.0,1.0
2008-10-24,43.97,46.42,42.52,43.0,991700,17.243137254902,18.2039215686275,16.6745098039216,16.8627450980392,2528834.99999999,0.0,1.0
2008-10-27,42.41,44.59,42.26,43.3,892200,16.6313725490196,17.4862745098039,16.5725490196078,16.9803921568627,2275110,0.0,1.0
2008-10-28,44.07,44.84,41.49,43.08,1180600,17.2823529411765,17.5843137254902,16.2705882352941,16.8941176470588,3010529.99999999,0.0,1.0
2008-10-29,46.06,47.64,44.24,45.29,1308200,18.0627450980392,18.6823529411765,17.3490196078431,17.7607843137255,3335910,0.0,1.0
2008-10-30,46.45,48.32,45.55,46.94,958000,18.2156862745098,18.9490196078431,17.8627450980392,18.4078431372549,2442900,0.0,1.0
2008-10-31,46.81,47.51,46.07,46.42,859100,18.356862745098,18.6313725490196,18.0666666666667,18.2039215686275,2190705,0.0,1.0
2008-11-03,46.82,47.59,46.02,46.7,553100,18.3607843137255,18.6627450980392,18.0470588235294,18.3137254901961,1410405,0.0,1.0
2008-11-04,46.25,47.49,45.65,46.91,994900,18.1372549019608,18.6235294117647,17.9019607843137,18.3960784313725,2536995,0.0,1.0
2008-11-05,41.63,43.71,41.31,42.1,2091700,16.3254901960784,17.1411764705882,16.2,16.5098039215686,5333835.00000001,0.0,1.0
2008-11-06,41.8,42.59,41.01,41.01,1046400,16.3921568627451,16.7019607843137,16.0823529411765,16.0823529411765,2668320,0.0,1.0
2008-11-07,43.51,43.51,41.82,42.04,1343700,17.0627450980392,17.0627450980392,16.4,16.4862745098039,3426435,0.0,1.0
2008-11-10,43.37,45.0,43.07,44.34,1083900,17.0078431372549,17.6470588235294,16.8901960784314,17.3882352941176,2763945,0.0,1.0
2008-11-11,43.04,43.89,42.0,42.92,911100,16.878431372549,17.2117647058824,16.4705882352941,16.8313725490196,2323305,0.0,1.0
2008-11-12,41.32,43.24,41.25,42.39,1440600,16.2039215686275,16.956862745098,16.1764705882353,16.6235294117647,3673529.99999999,0.0,1.0
2008-11-13,43.29,43.35,40.45,41.27,1480900,16.9764705882353,17.0,15.8627450980392,16.1843137254902,3776295,0.0,1.0
2008-11-14,40.84,43.78,40.79,42.46,1130800,16.0156862745098,17.1686274509804,15.9960784313725,16.6509803921569,2883540,0.0,1.0
2008-11-17,40.13,40.94,39.9,40.67,1242100,15.7372549019608,16.0549019607843,15.6470588235294,15.9490196078431,3167355,0.0,1.0
2008-11-18,39.94,40.75,38.78,40.45,1093100,15.6627450980392,15.9803921568627,15.2078431372549,15.8627450980392,2787405,0.0,1.0
2008-11-19,36.88,40.73,36.85,39.85,1528800,14.4627450980392,15.9725490196078,14.4509803921569,15.6274509803922,3898440,0.0,1.0
2008-11-20,33.1,36.0,33.08,36.0,2237400,12.9803921568627,14.1176470588235,12.9725490196078,14.1176470588235,5705370.00000002,0.0,1.0
2008-11-21,34.26,34.79,32.08,33.39,1848700,13.4352941176471,13.643137254902,12.5803921568627,13.0941176470588,4714184.99999999,0.0,1.0
2008-11-24,35.65,36.09,34.6,35.0,1605700,13.9803921568627,14.1529411764706,13.5686274509804,13.7254901960784,4094535.00000001,0.0,1.0
2008-11-25,35.18,36.62,34.42,35.84,1127700,13.7960784313725,14.3607843137255,13.4980392156863,14.0549019607843,2875635.00000001,0.0,1.0
2008-11-26,35.99,36.0,34.105,34.46,829700,14.1137254901961,14.1176470588235,13.3745098039216,13.5137254901961,2115735,0.0,1.0
2008-11-28,35.73,36.14,35.14,35.89,393600,14.0117647058824,14.1725490196078,13.7803921568627,14.0745098039216,1003680,0.0,1.0
2008-12-01,33.3,35.61,33.13,35.17,763300,13.0588235294118,13.9647058823529,12.9921568627451,13.7921568627451,1946414.99999999,0.0,1.0
2008-12-02,34.95,35.0,33.67,33.87,1724000,13.7058823529412,13.7254901960784,13.2039215686275,13.2823529411765,4396199.99999999,0.0,1.0
2008-12-03,35.04,35.7,33.81,33.81,1419200,13.7411764705882,14.0,13.2588235294118,13.2588235294118,3618960.00000001,0.0,1.0
2008-12-04,33.21,34.5,32.38,34.36,1545800,13.0235294117647,13.5294117647059,12.6980392156863,13.4745098039216,3941790,0.0,1.0
2008-12-05,34.27,34.3,32.18,32.94,1085300,13.4392156862745,13.4509803921569,12.6196078431373,12.9176470588235,2767515,0.0,1.0
2008-12-08,34.25,35.24,33.81,34.47,1070100,13.4313725490196,13.8196078431373,13.2588235294118,13.5176470588235,2728755,0.0,1.0
2008-12-09,33.07,34.57,32.82,34.01,1334900,12.9686274509804,13.556862745098,12.8705882352941,13.3372549019608,3403995,0.0,1.0
2008-12-10,33.32,33.5,32.46,33.22,1233400,13.0666666666667,13.1372549019608,12.7294117647059,13.0274509803922,3145169.99999999,0.0,1.0
2008-12-11,33.21,34.2,32.9,32.91,947100,13.0235294117647,13.4117647058824,12.9019607843137,12.9058823529412,2415105,0.0,1.0
2008-12-12,33.95,34.02,32.634,33.94,821100,13.3137254901961,13.3411764705882,12.7976470588235,13.3098039215686,2093805,0.0,1.0
2008-12-15,34.11,34.33,33.03,33.95,1065900,13.3764705882353,13.4627450980392,12.9529411764706,13.3137254901961,2718045,0.0,1.0
2008-12-16,35.16,35.2,33.99,34.53,1332300,13.7882352941176,13.8039215686275,13.3294117647059,13.5411764705882,3397365.00000001,0.0,1.0
2008-12-17,34.32,34.83,34.0,34.5,1130400,13.4588235294118,13.6588235294118,13.3333333333333,13.5294117647059,2882519.99999999,0.0,1.0
2008-12-18,35.21,35.3755,34.01,34.66,930800,13.8078431372549,13.8727450980392,13.3372549019608,13.5921568627451,2373540,0.0,1.0
2008-12-19,34.81,35.95,34.09,35.28,1184400,13.6509803921569,14.0980392156863,13.3686274509804,13.8352941176471,3020219.99999999,0.0,1.0
2008-12-22,35.3,35.81,34.65,35.44,1126000,13.843137254902,14.043137254902,13.5882352941176,13.8980392156863,2871299.99999999,0.0,1.0
2008-12-23,35.51,36.21,35.325,35.44,897800,13.9254901960784,14.2,13.8529411764706,13.8980392156863,2289390.00000001,0.0,1.0
2008-12-24,35.53,35.76,35.09,35.51,183400,13.9333333333333,14.0235294117647,13.7607843137255,13.9254901960784,467670.000000001,0.0,1.0
2008-12-26,35.38,36.19,35.04,35.58,366700,13.8745098039216,14.1921568627451,13.7411764705882,13.9529411764706,935084.999999998,0.0,1.0
2008-12-29,35.08,35.51,34.8,35.46,417100,13.756862745098,13.9254901960784,13.6470588235294,13.9058823529412,1063605,0.0,1.0
2008-12-30,36.21,36.25,34.9,35.07,492700,14.2,14.2156862745098,13.6862745098039,13.7529411764706,1256385,0.0,1.0
2008-12-31,36.69,37.0,36.32,36.44,780400,14.3882352941176,14.5098039215686,14.243137254902,14.2901960784314,1990020.00000001,0.0,1.0
2009-01-02,37.99,38.12,36.17,36.51,703200,14.8980392156863,14.9490196078431,14.1843137254902,14.3176470588235,1793160,0.0,1.0
2009-01-05,38.0,38.33,36.9,37.76,1027300,14.9019607843137,15.0313725490196,14.4705882352941,14.8078431372549,2619615,0.0,1.0
2009-01-06,37.71,38.71,37.22,38.28,1427800,14.7882352941176,15.1803921568627,14.5960784313726,15.0117647058824,3640890.00000001,0.0,1.0
2009-01-07,36.98,37.51,36.7,37.06,857400,14.5019607843137,14.7098039215686,14.3921568627451,14.5333333333333,2186370,0.0,1.0
2009-01-08,36.96,37.33,36.47,36.95,920300,14.4941176470588,14.6392156862745,14.3019607843137,14.4901960784314,2346765,0.0,1.0
2009-01-09,36.75,37.06,35.99,37.0,869600,14.4117647058824,14.5333333333333,14.1137254901961,14.5098039215686,2217479.99999999,0.0,1.0
2009-01-12,36.37,36.94,36.05,36.81,956800,14.2627450980392,14.4862745098039,14.1372549019608,14.4352941176471,2439840,0.0,1.0
2009-01-13,37.09,37.29,36.16,36.4,708700,14.5450980392157,14.6235294117647,14.1803921568627,14.2745098039216,1807185,0.0,1.0
2009-01-14,36.27,36.87,36.08,36.56,1757500,14.2235294117647,14.4588235294118,14.1490196078431,14.3372549019608,4481625,0.0,1.0
2009-01-15,36.71,36.85,35.72,36.22,1251800,14.3960784313726,14.4509803921569,14.0078431372549,14.2039215686275,3192089.99999999,0.0,1.0
2009-01-16,36.54,36.92,36.2,36.87,1029500,14.3294117647059,14.478431372549,14.1960784313726,14.4588235294118,2625225,0.0,1.0
2009-01-20,35.23,37.02,35.2,36.04,1049100,13.8156862745098,14.5176470588235,13.8039215686275,14.1333333333333,2675205,0.0,1.0
2009-01-21,36.93,37.03,35.55,35.96,1082800,14.4823529411765,14.521568627451,13.9411764705882,14.1019607843137,2761139.99999999,0.0,1.0
2009-01-22,36.77,37.1,35.96,36.3,633100,14.4196078431373,14.5490196078431,14.1019607843137,14.2352941176471,1614405,0.0,1.0
2009-01-23,36.41,36.78,35.92,36.34,597100,14.278431372549,14.4235294117647,14.0862745098039,14.2509803921569,1522605,0.0,1.0
2009-01-26,37.48,37.99,36.41,36.58,839600,14.6980392156863,14.8980392156863,14.278431372549,14.3450980392157,2140980,0.0,1.0
2009-01-27,37.69,38.28,37.6,37.74,724200,14.7803921568627,15.0117647058824,14.7450980392157,14.8,1846710.00000001,0.0,1.0
2009-01-28,39.18,39.51,37.51,38.04,940400,15.3647058823529,15.4941176470588,14.7098039215686,14.9176470588235,2398020.00000001,0.0,1.0
2009-01-29,38.25,39.48,37.85,39.05,636200,15.0,15.4823529411765,14.843137254902,15.3137254901961,1622310,0.0,1.0
2009-01-30,37.43,38.65,37.33,38.19,694500,14.678431372549,15.156862745098,14.6392156862745,14.9764705882353,1770975,0.0,1.0
2009-02-02,37.87,37.96,37.08,37.26,643400,14.8509803921569,14.8862745098039,14.5411764705882,14.6117647058824,1640670,0.0,1.0
2009-02-03,38.23,38.34,37.13,37.86,806400,14.9921568627451,15.0352941176471,14.5607843137255,14.8470588235294,2056320,0.0,1.0
2009-02-04,37.84,38.86,37.59,38.26,752200,14.8392156862745,15.2392156862745,14.7411764705882,15.0039215686275,1918110,0.0,1.0
2009-02-05,38.0,38.25,36.07,37.0,1482000,14.9019607843137,15.0,14.1450980392157,14.5098039215686,3779100.00000001,0.0,1.0
2009-02-06,39.21,39.35,37.46,38.11,1083900,15.3764705882353,15.4313725490196,14.6901960784314,14.9450980392157,2763945,0.0,1.0
2009-02-09,39.33,39.39,38.65,38.99,639700,15.4235294117647,15.4470588235294,15.156862745098,15.2901960784314,1631235,0.0,1.0
2009-02-10,37.73,39.35,37.71,39.35,1137100,14.7960784313725,15.4313725490196,14.7882352941176,15.4313725490196,2899605.00000001,0.0,1.0
2009-02-11,37.79,38.5,37.58,38.0,820700,14.8196078431373,15.0980392156863,14.7372549019608,14.9019607843137,2092784.99999999,0.0,1.0
2009-02-12,38.19,38.23,36.97,37.26,981800,14.9764705882353,14.9921568627451,14.4980392156863,14.6117647058824,2503590,0.0,1.0
2009-02-13,37.92,38.55,37.6,38.13,538200,14.8705882352941,15.1176470588235,14.7450980392157,14.9529411764706,1372410,0.0,1.0
2009-02-17,36.98,37.4,36.43,37.12,900800,14.5019607843137,14.6666666666667,14.2862745098039,14.556862745098,2297040,0.0,1.0
2009-02-18,36.86,37.4,36.45,36.87,820300,14.4549019607843,14.6666666666667,14.2941176470588,14.4588235294118,2091765,0.0,1.0
2009-02-19,38.24,38.53,37.39,37.68,1663300,14.9960784313726,15.1098039215686,14.6627450980392,14.7764705882353,4241414.99999999,0.0,1.0
2009-02-20,36.75,38.15,36.5,38.15,1443200,14.4117647058824,14.9607843137255,14.3137254901961,14.9607843137255,3680159.99999999,0.0,1.0
2009-02-23,36.03,37.06,36.01,36.93,1122700,14.1294117647059,14.5333333333333,14.121568627451,14.4823529411765,2862885,0.0,1.0
2009-02-24,38.57,38.74,36.05,36.05,2131400,15.1254901960784,15.1921568627451,14.1372549019608,14.1372549019608,5435070.00000001,0.0,1.0
2009-02-25,37.21,38.55,36.79,38.09,1291600,14.5921568627451,15.1176470588235,14.4274509803922,14.9372549019608,3293580,0.0,1.0
2009-02-26,36.28,37.45,36.17,37.45,1513600,14.2274509803922,14.6862745098039,14.1843137254902,14.6862745098039,3859679.99999999,0.0,1.0
2009-02-27,36.68,37.59,36.0,36.19,1743600,14.3843137254902,14.7411764705882,14.1176470588235,14.1921568627451,4446180,0.0,1.0
2009-03-02,35.07,36.53,35.07,36.11,1482100,13.7529411764706,14.3254901960784,13.7529411764706,14.1607843137255,3779355,0.0,1.0
2009-03-03,35.01,35.89,34.77,35.47,1580100,13.7294117647059,14.0745098039216,13.6352941176471,13.9098039215686,4029254.99999999,0.0,1.0
2009-03-04,35.41,35.9,34.74,35.21,1514800,13.8862745098039,14.078431372549,13.6235294117647,13.8078431372549,3862740.00000001,0.0,1.0
2009-03-05,34.24,35.4,33.99,34.98,1070700,13.4274509803922,13.8823529411765,13.3294117647059,13.7176470588235,2730284.99999999,0.0,1.0
2009-03-06,34.24,34.57,33.55,34.31,1161300,13.4274509803922,13.556862745098,13.156862745098,13.4549019607843,2961314.99999999,0.0,1.0
2009-03-09,34.43,34.75,33.9691,33.97,1072800,13.5019607843137,13.6274509803922,13.3212156862745,13.321568627451,2735640.00000001,0.0,1.0
2009-03-10,35.53,35.53,34.3603,34.86,1232500,13.9333333333333,13.9333333333333,13.4746274509804,13.6705882352941,3142875.00000001,0.0,1.0
2009-03-11,35.26,36.03,34.77,35.49,1235900,13.8274509803922,14.1294117647059,13.6352941176471,13.9176470588235,3151544.99999999,0.0,1.0
2009-03-12,37.22,37.29,35.3,35.3,1202400,14.5960784313726,14.6235294117647,13.843137254902,13.843137254902,3066119.99999999,0.0,1.0
2009-03-13,37.59,37.69,36.82,37.22,928000,14.7411764705882,14.7803921568627,14.4392156862745,14.5960784313726,2366400.00000001,0.0,1.0
2009-03-16,36.99,38.04,36.99,37.81,1104000,14.5058823529412,14.9176470588235,14.5058823529412,14.8274509803922,2815200,0.0,1.0
2009-03-17,38.04,38.79,37.0,37.27,1041100,14.9176470588235,15.2117647058824,14.5098039215686,14.6156862745098,2654805.00000001,0.0,1.0
2009-03-18,38.29,39.15,37.7,37.98,1110600,15.0156862745098,15.3529411764706,14.7843137254902,14.8941176470588,2832030,0.0,1.0
2009-03-19,37.37,38.55,37.0,38.53,1005400,14.6549019607843,15.1176470588235,14.5098039215686,15.1098039215686,2563770,0.0,1.0
2009-03-20,37.27,38.11,37.07,37.57,935000,14.6156862745098,14.9450980392157,14.5372549019608,14.7333333333333,2384250,0.0,1.0
2009-03-23,39.16,39.17,37.74,38.21,1145900,15.356862745098,15.3607843137255,14.8,14.9843137254902,2922045.00000001,0.0,1.0
2009-03-24,38.31,39.0299,38.31,38.64,854300,15.0235294117647,15.3058431372549,15.0235294117647,15.1529411764706,2178465,0.0,1.0
2009-03-25,39.53,40.3,38.56,38.72,1656000,15.5019607843137,15.8039215686275,15.121568627451,15.1843137254902,4222800.00000001,0.0,1.0
2009-03-26,40.47,40.5,39.0,39.44,1594900,15.8705882352941,15.8823529411765,15.2941176470588,15.4666666666667,4066995,0.0,1.0
2009-03-27,40.01,40.6,39.63,40.1,661400,15.6901960784314,15.921568627451,15.5411764705882,15.7254901960784,1686570,0.0,1.0
2009-03-30,39.5,39.94,39.13,39.61,595600,15.4901960784314,15.6627450980392,15.3450980392157,15.5333333333333,1518780,0.0,1.0
2009-03-31,39.99,40.58,39.58,40.07,762800,15.6823529411765,15.9137254901961,15.521568627451,15.7137254901961,1945140,0.0,1.0
2009-04-01,39.85,39.89,38.77,39.68,828100,15.6274509803922,15.643137254902,15.2039215686275,15.5607843137255,2111654.99999999,0.0,1.0
2009-04-02,41.14,41.75,40.25,40.3,1064000,16.1333333333333,16.3725490196078,15.7843137254902,15.8039215686275,2713200.00000001,0.0,1.0
2009-04-03,40.44,41.23,40.07,41.18,809700,15.8588235294118,16.1686274509804,15.7137254901961,16.1490196078431,2064735,0.0,1.0
2009-04-06,40.28,40.68,39.8,40.25,524500,15.7960784313725,15.9529411764706,15.6078431372549,15.7843137254902,1337475,0.0,1.0
2009-04-07,39.51,40.04,39.37,39.76,1023700,15.4941176470588,15.7019607843137,15.4392156862745,15.5921568627451,2610435,0.0,1.0
2009-04-08,39.55,40.21,39.29,39.97,963900,15.5098039215686,15.7686274509804,15.4078431372549,15.6745098039216,2457945,0.0,1.0
2009-04-09,40.51,40.82,39.99,40.11,728000,15.8862745098039,16.0078431372549,15.6823529411765,15.7294117647059,1856400,0.0,1.0
2009-04-13,40.86,40.99,40.0,40.16,716800,16.0235294117647,16.0745098039216,15.6862745098039,15.7490196078431,1827840,0.0,1.0
2009-04-14,40.66,41.02,40.39,40.7,574100,15.9450980392157,16.0862745098039,15.8392156862745,15.9607843137255,1463955,0.0,1.0
2009-04-15,41.13,41.33,40.5,41.11,699600,16.1294117647059,16.2078431372549,15.8823529411765,16.121568627451,1783980,0.0,1.0
2009-04-16,41.95,42.08,40.68,41.33,855800,16.4509803921569,16.5019607843137,15.9529411764706,16.2078431372549,2182290,0.0,1.0
2009-04-17,41.66,42.07,41.37,41.88,813500,16.3372549019608,16.4980392156863,16.2235294117647,16.4235294117647,2074425,0.0,1.0
2009-04-20,40.88,41.99,40.74,41.2,736200,16.0313725490196,16.4666666666667,15.9764705882353,16.156862745098,1877310,0.0,1.0
2009-04-21,40.15,41.55,40.02,40.93,1086200,15.7450980392157,16.2941176470588,15.6941176470588,16.0509803921569,2769810,0.0,1.0
2009-04-22,40.26,40.87,39.5,39.96,1229300,15.7882352941176,16.0274509803922,15.4901960784314,15.6705882352941,3134715.00000001,0.0,1.0
2009-04-23,39.49,40.25,39.17,40.02,975100,15.4862745098039,15.7843137254902,15.3607843137255,15.6941176470588,2486505,0.0,1.0
2009-04-24,39.85,40.1,39.35,39.64,581100,15.6274509803922,15.7254901960784,15.4313725490196,15.5450980392157,1481805,0.0,1.0
2009-04-27,40.99,41.39,39.46,39.46,1121400,16.0745098039216,16.2313725490196,15.4745098039216,15.4745098039216,2859569.99999999,0.0,1.0
2009-04-28,41.21,41.76,40.98,40.98,639800,16.1607843137255,16.3764705882353,16.0705882352941,16.0705882352941,1631490,0.0,1.0
2009-04-29,41.49,41.95,41.34,41.76,885100,16.2705882352941,16.4509803921569,16.2117647058824,16.3764705882353,2257005,0.0,1.0
2009-04-30,41.04,41.91,40.81,41.22,953300,16.0941176470588,16.4352941176471,16.0039215686275,16.1647058823529,2430915,0.0,1.0
2009-05-01,41.68,41.74,40.63,41.11,1258500,16.3450980392157,16.3686274509804,15.9333333333333,16.121568627451,3209175,0.0,1.0
2009-05-04,45.66,45.76,43.31,43.94,2652800,17.9058823529412,17.9450980392157,16.9843137254902,17.2313725490196,6764639.99999999,0.0,1.0
2009-05-05,44.43,44.97,43.72,44.36,1489400,17.4235294117647,17.6352941176471,17.1450980392157,17.3960784313726,3797970,0.0,1.0
2009-05-06,44.16,44.76,43.7,44.57,787400,17.3176470588235,17.5529411764706,17.1372549019608,17.478431372549,2007870,0.0,1.0
2009-05-07,44.82,45.13,44.18,44.25,954100,17.5764705882353,17.6980392156863,17.3254901960784,17.3529411764706,2432955,0.0,1.0
2009-05-08,46.6,46.99,45.32,45.34,1387200,18.2745098039216,18.4274509803922,17.7725490196078,17.7803921568627,3537359.99999999,0.0,1.0
2009-05-11,46.23,46.93,46.0,46.2,876100,18.1294117647059,18.4039215686275,18.0392156862745,18.1176470588235,2234055,0.0,1.0
2009-05-12,46.06,46.59,45.61,46.26,866800,18.0627450980392,18.2705882352941,17.8862745098039,18.1411764705882,2210340,0.0,1.0
2009-05-13,45.0,46.24,44.98,45.82,1256500,17.6470588235294,18.1333333333333,17.6392156862745,17.9686274509804,3204075,0.0,1.0
2009-05-14,44.81,45.56,44.58,45.06,1000600,17.5725490196078,17.8666666666667,17.4823529411765,17.6705882352941,2551530.00000001,0.0,1.0
2009-05-15,44.23,44.74,44.0,44.69,685200,17.3450980392157,17.5450980392157,17.2549019607843,17.5254901960784,1747260,0.0,1.0
2009-05-18,44.8,44.98,43.84,44.4,681600,17.5686274509804,17.6392156862745,17.1921568627451,17.4117647058824,1738080,0.0,1.0
2009-05-19,45.18,45.46,44.45,44.45,733300,17.7176470588235,17.8274509803922,17.4313725490196,17.4313725490196,1869915,0.0,1.0
2009-05-20,44.78,45.87,44.74,45.12,1029700,17.5607843137255,17.9882352941176,17.5450980392157,17.6941176470588,2625735,0.0,1.0
2009-05-21,43.5,44.57,43.065,44.32,1454400,17.0588235294118,17.478431372549,16.8882352941176,17.3803921568627,3708719.99999999,0.0,1.0
2009-05-22,43.55,44.07,43.01,43.01,1095900,17.078431372549,17.2823529411765,16.8666666666667,16.8666666666667,2794545,0.0,1.0
2009-05-26,45.35,45.35,42.94,43.32,840100,17.7843137254902,17.7843137254902,16.8392156862745,16.9882352941176,2142255,0.0,1.0
2009-05-27,44.55,45.22,44.25,44.87,801400,17.4705882352941,17.7333333333333,17.3529411764706,17.5960784313726,2043570,0.0,1.0
2009-05-28,44.81,45.25,44.51,44.91,756600,17.5725490196078,17.7450980392157,17.4549019607843,17.6117647058824,1929330,0.0,1.0
2009-05-29,45.54,45.54,44.55,44.84,673000,17.8588235294118,17.8588235294118,17.4705882352941,17.5843137254902,1716150,0.0,1.0
2009-06-01,46.6,46.85,45.42,45.69,903500,18.2745098039216,18.3725490196078,17.8117647058824,17.9176470588235,2303925,0.0,1.0
2009-06-02,46.98,47.38,46.23,46.3,731200,18.4235294117647,18.5803921568627,18.1294117647059,18.156862745098,1864560,0.0,1.0
2009-06-03,46.59,46.81,45.92,46.46,1135100,18.2705882352941,18.356862745098,18.0078431372549,18.2196078431373,2894505,0.0,1.0
2009-06-04,45.8,46.855,45.23,46.73,818500,17.9607843137255,18.3745098039216,17.7372549019608,18.3254901960784,2087175,0.0,1.0
2009-06-05,45.3,46.52,44.66,45.85,1273700,17.7647058823529,18.243137254902,17.5137254901961,17.9803921568627,3247935.00000001,0.0,1.0
2009-06-08,45.1,45.39,44.55,44.83,660300,17.6862745098039,17.8,17.4705882352941,17.5803921568627,1683765,0.0,1.0
2009-06-09,45.23,45.36,44.96,45.11,787600,17.7372549019608,17.7882352941176,17.6313725490196,17.6901960784314,2008380,0.0,1.0
2009-06-10,44.94,45.67,44.38,45.63,579500,17.6235294117647,17.9098039215686,17.4039215686275,17.8941176470588,1477725,0.0,1.0
2009-06-11,44.92,45.96,44.82,45.38,1311000,17.6156862745098,18.0235294117647,17.5764705882353,17.7960784313725,3343050,0.0,1.0
2009-06-12,44.81,44.88,44.31,44.77,549800,17.5725490196078,17.6,17.3764705882353,17.556862745098,1401990,0.0,1.0
2009-06-15,44.0,44.45,43.59,44.23,571300,17.2549019607843,17.4313725490196,17.0941176470588,17.3450980392157,1456815,0.0,1.0
2009-06-16,43.97,44.64,43.93,44.23,623600,17.243137254902,17.5058823529412,17.2274509803922,17.3450980392157,1590180,0.0,1.0
2009-06-17,44.23,44.83,44.08,44.2,668200,17.3450980392157,17.5803921568627,17.2862745098039,17.3333333333333,1703910,0.0,1.0
2009-06-18,45.34,45.56,44.1,44.32,811900,17.7803921568627,17.8666666666667,17.2941176470588,17.3803921568627,2070345.00000001,0.0,1.0
2009-06-19,45.49,46.42,45.2,45.92,698700,17.8392156862745,18.2039215686275,17.7254901960784,18.0078431372549,1781685,0.0,1.0
2009-06-22,44.85,45.4,44.6,45.4,532700,17.5882352941176,17.8039215686275,17.4901960784314,17.8039215686275,1358385,0.0,1.0
2009-06-23,44.47,45.12,44.27,44.89,448000,17.4392156862745,17.6941176470588,17.3607843137255,17.6039215686275,1142400,0.0,1.0
2009-06-24,44.62,44.96,44.22,44.63,626300,17.4980392156863,17.6313725490196,17.3411764705882,17.5019607843137,1597065,0.0,1.0
2009-06-25,46.84,47.05,44.48,44.53,1120100,18.3686274509804,18.4509803921569,17.443137254902,17.4627450980392,2856255,0.0,1.0
2009-06-26,47.51,47.7,46.3,46.54,1476600,18.6313725490196,18.7058823529412,18.156862745098,18.2509803921569,3765330,0.0,1.0
2009-06-29,47.68,47.97,46.58,46.88,1077500,18.6980392156863,18.8117647058824,18.2666666666667,18.3843137254902,2747625,0.0,1.0
2009-06-30,47.95,47.98,47.271,47.57,1467600,18.8039215686275,18.8156862745098,18.5376470588235,18.6549019607843,3742379.99999999,0.0,1.0
2009-07-01,47.11,47.92,47.0,47.72,1308500,18.4745098039216,18.7921568627451,18.4313725490196,18.7137254901961,3336674.99999999,0.0,1.0
2009-07-02,46.39,46.93,45.87,46.93,1045200,18.1921568627451,18.4039215686275,17.9882352941176,18.4039215686275,2665260,0.0,1.0
2009-07-06,45.83,46.79,45.69,46.53,1053100,17.9725490196078,18.3490196078431,17.9176470588235,18.2470588235294,2685405.00000001,0.0,1.0
2009-07-07,45.12,45.9,45.05,45.65,1120900,17.6941176470588,18.0,17.6666666666667,17.9019607843137,2858295,0.0,1.0
2009-07-08,44.57,45.48,44.4,45.43,1116800,17.478431372549,17.8352941176471,17.4117647058824,17.8156862745098,2847840,0.0,1.0
2009-07-09,44.22,45.04,44.0,45.04,624900,17.3411764705882,17.6627450980392,17.2549019607843,17.6627450980392,1593495,0.0,1.0
2009-07-10,44.31,44.51,43.96,44.08,649300,17.3764705882353,17.4549019607843,17.2392156862745,17.2862745098039,1655715,0.0,1.0
2009-07-13,44.83,45.08,43.82,44.32,866100,17.5803921568627,17.678431372549,17.1843137254902,17.3803921568627,2208555.00000001,0.0,1.0
2009-07-14,45.81,45.83,44.46,44.82,868500,17.9647058823529,17.9725490196078,17.4352941176471,17.5764705882353,2214675.00000001,0.0,1.0
2009-07-15,47.6,47.74,45.944,46.18,1444100,18.6666666666667,18.721568627451,18.0172549019608,18.1098039215686,3682454.99999999,0.0,1.0
2009-07-16,47.6,47.94,47.35,47.51,729700,18.6666666666667,18.8,18.5686274509804,18.6313725490196,1860735,0.0,1.0
2009-07-17,47.64,47.73,47.14,47.72,490800,18.6823529411765,18.7176470588235,18.4862745098039,18.7137254901961,1251540,0.0,1.0
2009-07-20,47.86,47.93,47.1,47.58,666800,18.7686274509804,18.7960784313725,18.4705882352941,18.6588235294118,1700340,0.0,1.0
2009-07-21,48.68,48.69,47.45,47.72,1118700,19.0901960784314,19.0941176470588,18.6078431372549,18.7137254901961,2852685,0.0,1.0
2009-07-22,48.78,49.13,48.645,48.8,922300,19.1294117647059,19.2666666666667,19.0764705882353,19.1372549019608,2351865,0.0,1.0
2009-07-23,49.37,49.59,48.07,48.34,1238300,19.3607843137255,19.4470588235294,18.8509803921569,18.956862745098,3157665,0.0,1.0
2009-07-24,50.12,50.25,49.22,49.25,737600,19.6549019607843,19.7058823529412,19.3019607843137,19.3137254901961,1880880,0.0,1.0
2009-07-27,50.42,50.56,49.59,49.96,789600,19.7725490196078,19.8274509803922,19.4470588235294,19.5921568627451,2013480,0.0,1.0
2009-07-28,50.24,50.75,49.72,50.02,871900,19.7019607843137,19.9019607843137,19.4980392156863,19.6156862745098,2223345,0.0,1.0
2009-07-29,49.97,50.86,49.89,49.92,938900,19.5960784313726,19.9450980392157,19.5647058823529,19.5764705882353,2394194.99999999,0.0,1.0
2009-07-30,51.22,51.74,50.08,50.66,992300,20.0862745098039,20.2901960784314,19.6392156862745,19.8666666666667,2530365,0.0,1.0
2009-07-31,51.38,51.99,51.28,51.35,1021200,20.1490196078431,20.3882352941176,20.1098039215686,20.1372549019608,2604060,0.0,1.0
2009-08-03,52.44,52.47,51.29,52.14,1046300,20.5647058823529,20.5764705882353,20.1137254901961,20.4470588235294,2668065.00000001,0.0,1.0
2009-08-04,50.68,52.22,50.27,51.77,1466400,19.8745098039216,20.478431372549,19.7137254901961,20.3019607843137,3739319.99999999,0.0,1.0
2009-08-05,49.73,50.49,49.38,50.41,911500,19.5019607843137,19.8,19.3647058823529,19.7686274509804,2324325,0.0,1.0
2009-08-06,50.22,50.6,49.49,50.0,657200,19.6941176470588,19.843137254902,19.4078431372549,19.6078431372549,1675860,0.0,1.0
2009-08-07,51.06,51.39,50.41,50.81,455600,20.0235294117647,20.1529411764706,19.7686274509804,19.9254901960784,1161780,0.0,1.0
2009-08-10,51.11,51.19,50.64,50.74,362500,20.043137254902,20.0745098039216,19.8588235294118,19.8980392156863,924374.999999998,0.0,1.0
2009-08-11,50.68,51.31,50.36,50.83,576000,19.8745098039216,20.121568627451,19.7490196078431,19.9333333333333,1468800,0.0,1.0
2009-08-12,51.8,52.24,50.39,50.39,1032400,20.3137254901961,20.4862745098039,19.7607843137255,19.7607843137255,2632620,0.0,1.0
2009-08-13,51.92,52.23,50.89,51.86,707600,20.3607843137255,20.4823529411765,19.956862745098,20.3372549019608,1804380,0.0,1.0
2009-08-14,51.39,51.98,50.74,51.51,609500,20.1529411764706,20.3843137254902,19.8980392156863,20.2,1554225,0.0,1.0
2009-08-17,50.6,51.64,50.49,51.0,494600,19.843137254902,20.2509803921569,19.8,20.0,1261230,0.0,1.0
2009-08-18,50.47,50.82,49.9,50.82,419900,19.7921568627451,19.9294117647059,19.5686274509804,19.9294117647059,1070745,0.0,1.0
2009-08-19,51.0,51.0,49.81,49.85,254000,20.0,20.0,19.5333333333333,19.5490196078431,647700,0.0,1.0
2009-08-20,52.3,52.46,50.43,50.86,721100,20.5098039215686,20.5725490196078,19.7764705882353,19.9450980392157,1838805,0.0,1.0
2009-08-21,52.23,52.95,51.9,52.65,492700,20.4823529411765,20.7647058823529,20.3529411764706,20.6470588235294,1256385,0.0,1.0
2009-08-24,52.48,52.58,51.78,52.22,354000,20.5803921568627,20.6196078431373,20.3058823529412,20.478431372549,902700.000000002,0.0,1.0
2009-08-25,52.95,53.15,52.49,52.55,555700,20.7647058823529,20.843137254902,20.5843137254902,20.6078431372549,1417035,0.0,1.0
2009-08-26,52.52,53.21,52.32,52.53,320100,20.5960784313726,20.8666666666667,20.5176470588235,20.6,816254.999999998,0.0,1.0
2009-08-27,52.83,53.03,52.25,52.94,432500,20.7176470588235,20.7960784313725,20.4901960784314,20.7607843137255,1102875,0.0,1.0
2009-08-28,52.6,53.19,52.18,53.16,324200,20.6274509803922,20.8588235294118,20.4627450980392,20.8470588235294,826709.999999998,0.0,1.0
2009-08-31,52.98,53.1,52.32,52.32,416700,20.7764705882353,20.8235294117647,20.5176470588235,20.5176470588235,1062585,0.0,1.0
2009-09-01,52.02,53.51,51.81,53.19,526700,20.4,20.9843137254902,20.3176470588235,20.8588235294118,1343085,0.0,1.0
2009-09-02,52.32,52.41,51.784,51.96,660800,20.5176470588235,20.5529411764706,20.3074509803922,20.3764705882353,1685040,0.0,1.0
2009-09-03,53.16,53.25,52.25,52.42,524100,20.8470588235294,20.8823529411765,20.4901960784314,20.556862745098,1336455,0.0,1.0
2009-09-04,54.29,54.3,53.09,53.29,499900,21.2901960784314,21.2941176470588,20.8196078431373,20.8980392156863,1274745,0.0,1.0
2009-09-08,53.78,54.31,53.42,54.06,698400,21.0901960784314,21.2980392156863,20.9490196078431,21.2,1780920,0.0,1.0
2009-09-09,54.92,54.98,53.61,53.94,645200,21.5372549019608,21.5607843137255,21.0235294117647,21.1529411764706,1645260,0.0,1.0
2009-09-10,55.42,55.44,54.37,54.71,562000,21.7333333333333,21.7411764705882,21.321568627451,21.4549019607843,1433100,0.0,1.0
2009-09-11,55.08,55.92,55.07,55.41,572400,21.6,21.9294117647059,21.5960784313726,21.7294117647059,1459620,0.0,1.0
2009-09-14,55.35,55.55,54.96,55.0,365200,21.7058823529412,21.7843137254902,21.5529411764706,21.5686274509804,931259.999999999,0.0,1.0
2009-09-15,55.81,55.87,54.85,55.18,725400,21.8862745098039,21.9098039215686,21.5098039215686,21.6392156862745,1849770,0.0,1.0
2009-09-16,56.5,56.5005,55.44,55.7,565900,22.156862745098,22.1570588235294,21.7411764705882,21.843137254902,1443045,0.0,1.0
2009-09-17,56.03,56.29,55.67,56.29,432700,21.9725490196078,22.0745098039216,21.8313725490196,22.0745098039216,1103385,0.0,1.0
2009-09-18,55.41,56.1525,54.86,56.07,1150300,21.7294117647059,22.0205882352941,21.5137254901961,21.9882352941176,2933265,0.0,1.0
2009-09-21,55.74,55.94,55.3,55.4,542900,21.8588235294118,21.9372549019608,21.6862745098039,21.7254901960784,1384395,0.0,1.0
2009-09-22,54.94,55.82,54.81,55.82,641600,21.5450980392157,21.8901960784314,21.4941176470588,21.8901960784314,1636080,0.0,1.0
2009-09-23,55.01,55.74,54.63,55.09,512600,21.5725490196078,21.8588235294118,21.4235294117647,21.6039215686275,1307130,0.0,1.0
2009-09-24,55.01,55.58,54.61,55.12,1581800,21.5725490196078,21.7960784313725,21.4156862745098,21.6156862745098,4033590.00000001,0.0,1.0
2009-09-25,54.76,55.5,54.47,54.9,394700,21.4745098039216,21.7647058823529,21.3607843137255,21.5294117647059,1006485,0.0,1.0
2009-09-28,55.37,55.91,54.81,54.95,375100,21.7137254901961,21.9254901960784,21.4941176470588,21.5490196078431,956504.999999999,0.0,1.0
2009-09-29,55.07,55.64,54.73,55.35,358000,21.5960784313726,21.8196078431373,21.4627450980392,21.7058823529412,912899.999999998,0.0,1.0
2009-09-30,54.91,55.31,54.17,55.09,444800,21.5333333333333,21.6901960784314,21.243137254902,21.6039215686275,1134240,0.0,1.0
2009-10-01,54.35,55.17,54.28,54.91,904900,21.3137254901961,21.6352941176471,21.2862745098039,21.5333333333333,2307495,0.0,1.0
2009-10-02,54.1,54.91,53.86,54.35,698800,21.2156862745098,21.5333333333333,21.121568627451,21.3137254901961,1781940,0.0,1.0
2009-10-05,55.13,55.4985,53.83,54.56,557000,21.6196078431373,21.7641176470588,21.1098039215686,21.3960784313726,1420350,0.0,1.0
2009-10-06,55.4,56.0,54.75,55.15,980300,21.7254901960784,21.9607843137255,21.4705882352941,21.6274509803922,2499765,0.0,1.0
2009-10-07,55.31,55.59,54.8,55.22,1042700,21.6901960784314,21.8,21.4901960784314,21.6549019607843,2658885,0.0,1.0
2009-10-08,56.0,56.36,55.1,55.57,676300,21.9607843137255,22.1019607843137,21.6078431372549,21.7921568627451,1724565,0.0,1.0
2009-10-09,56.23,56.24,55.57,55.77,288400,22.0509803921569,22.0549019607843,21.7921568627451,21.8705882352941,735419.999999999,0.0,1.0
2009-10-12,55.89,56.27,55.59,56.12,311900,21.9176470588235,22.0666666666667,21.8,22.0078431372549,795345.000000001,0.0,1.0
2009-10-13,55.6,55.97,55.38,55.97,377200,21.8039215686275,21.9490196078431,21.7176470588235,21.9490196078431,961859.999999998,0.0,1.0
2009-10-14,55.94,56.0,55.43,55.64,564100,21.9372549019608,21.9607843137255,21.7372549019608,21.8196078431373,1438455,0.0,1.0
2009-10-15,56.3,56.34,55.51,55.64,345700,22.078431372549,22.0941176470588,21.7686274509804,21.8196078431373,881535.000000001,0.0,1.0
2009-10-16,56.07,56.5,55.57,56.22,484600,21.9882352941176,22.156862745098,21.7921568627451,22.0470588235294,1235730,0.0,1.0
2009-10-19,56.46,56.73,55.76,56.32,499900,22.1411764705882,22.2470588235294,21.8666666666667,22.0862745098039,1274745,0.0,1.0
2009-10-20,55.9,56.61,55.75,56.37,623800,21.921568627451,22.2,21.8627450980392,22.1058823529412,1590690,0.0,1.0
2009-10-21,55.78,56.92,55.7,55.97,812500,21.8745098039216,22.321568627451,21.843137254902,21.9490196078431,2071875,0.0,1.0
2009-10-22,55.62,56.05,55.2,55.74,831400,21.8117647058824,21.9803921568627,21.6470588235294,21.8588235294118,2120070,0.0,1.0
2009-10-23,55.22,55.85,55.085,55.54,832400,21.6549019607843,21.9019607843137,21.6019607843137,21.7803921568627,2122620,0.0,1.0
2009-10-26,55.12,56.0,54.87,55.07,601700,21.6156862745098,21.9607843137255,21.5176470588235,21.5960784313726,1534335,0.0,1.0
2009-10-27,55.07,55.68,54.88,55.3,720700,21.5960784313726,21.8352941176471,21.521568627451,21.6862745098039,1837785,0.0,1.0
2009-10-28,54.02,55.5012,53.9,55.06,874000,21.1843137254902,21.7651764705882,21.1372549019608,21.5921568627451,2228700,0.0,1.0
2009-10-29,53.22,54.71,52.82,54.48,1501700,20.8705882352941,21.4549019607843,20.7137254901961,21.3647058823529,3829335,0.0,1.0
2009-10-30,52.83,53.9,52.72,52.92,892600,20.7176470588235,21.1372549019608,20.6745098039216,20.7529411764706,2276130,0.0,1.0
2009-11-02,53.57,53.89,52.92,53.16,581100,21.0078431372549,21.1333333333333,20.7529411764706,20.8470588235294,1481805,0.0,1.0
2009-11-03,54.06,54.4,53.21,53.54,706000,21.2,21.3333333333333,20.8666666666667,20.9960784313725,1800300,0.0,1.0
2009-11-04,50.42,51.9,49.52,50.19,4047700,19.7725490196078,20.3529411764706,19.4196078431373,19.6823529411765,10321635,0.0,1.0
2009-11-05,51.12,51.45,50.33,50.64,1629400,20.0470588235294,20.1764705882353,19.7372549019608,19.8588235294118,4154970,0.0,1.0
2009-11-06,50.63,51.49,50.35,51.21,1106800,19.8549019607843,20.1921568627451,19.7450980392157,20.0823529411765,2822340,0.0,1.0
2009-11-09,51.34,51.34,50.03,50.52,906600,20.1333333333333,20.1333333333333,19.6196078431373,19.8117647058824,2311830,0.0,1.0
2009-11-10,52.28,52.28,51.0,51.04,652700,20.5019607843137,20.5019607843137,20.0,20.0156862745098,1664385,0.0,1.0
2009-11-11,51.85,52.53,51.74,52.22,748800,20.3333333333333,20.6,20.2901960784314,20.478431372549,1909440,0.0,1.0
2009-11-12,51.88,52.22,51.65,51.99,770700,20.3450980392157,20.478431372549,20.2549019607843,20.3882352941176,1965285,0.0,1.0
2009-11-13,52.01,52.46,51.75,51.93,511400,20.3960784313726,20.5725490196078,20.2941176470588,20.3647058823529,1304070,0.0,1.0
2009-11-16,52.68,53.0,51.99,51.99,599300,20.6588235294118,20.7843137254902,20.3882352941176,20.3882352941176,1528215,0.0,1.0
2009-11-17,52.71,52.84,51.78,52.38,493400,20.6705882352941,20.721568627451,20.3058823529412,20.5411764705882,1258170,0.0,1.0
2009-11-18,52.19,52.93,52.05,52.68,535100,20.4666666666667,20.756862745098,20.4117647058824,20.6588235294118,1364505,0.0,1.0
2009-11-19,51.31,52.13,50.96,51.82,798200,20.121568627451,20.443137254902,19.9843137254902,20.321568627451,2035410,0.0,1.0
2009-11-20,50.53,51.43,50.39,50.89,1275200,19.8156862745098,20.1686274509804,19.7607843137255,19.956862745098,3251760,0.0,1.0
2009-11-23,51.62,52.0,50.68,50.68,911100,20.243137254902,20.3921568627451,19.8745098039216,19.8745098039216,2323305,0.0,1.0
2009-11-24,51.17,51.59,50.96,51.4,502300,20.0666666666667,20.2313725490196,19.9843137254902,20.156862745098,1280865,0.0,1.0
2009-11-25,50.86,51.37,50.7,51.09,783000,19.9450980392157,20.1450980392157,19.8823529411765,20.0352941176471,1996650,0.0,1.0
2009-11-27,50.37,50.86,49.82,50.09,233900,19.7529411764706,19.9450980392157,19.5372549019608,19.643137254902,596445,0.0,1.0
2009-11-30,49.66,50.12,49.1,50.12,1252800,19.4745098039216,19.6549019607843,19.2549019607843,19.6549019607843,3194639.99999999,0.0,1.0
2009-12-01,49.76,50.29,49.36,49.81,1798600,19.5137254901961,19.721568627451,19.356862745098,19.5333333333333,4586429.99999999,0.0,1.0
2009-12-02,50.65,50.78,49.7,49.81,920700,19.8627450980392,19.9137254901961,19.4901960784314,19.5333333333333,2347785,0.0,1.0
2009-12-03,50.9,51.425,50.75,50.89,1087100,19.9607843137255,20.1666666666667,19.9019607843137,19.956862745098,2772105,0.0,1.0
2009-12-04,51.09,51.5,50.52,51.39,619000,20.0352941176471,20.1960784313726,19.8117647058824,20.1529411764706,1578450,0.0,1.0
2009-12-07,51.12,51.53,50.94,51.16,489900,20.0470588235294,20.2078431372549,19.9764705882353,20.0627450980392,1249245,0.0,1.0
2009-12-08,50.61,51.04,50.001,50.64,717800,19.8470588235294,20.0156862745098,19.6082352941176,19.8588235294118,1830390,0.0,1.0
2009-12-09,50.34,50.78,49.9,50.38,570000,19.7411764705882,19.9137254901961,19.5686274509804,19.756862745098,1453500,0.0,1.0
2009-12-10,50.83,51.15,50.1019,50.28,659700,19.9333333333333,20.0588235294118,19.6478039215686,19.7176470588235,1682235,0.0,1.0
2009-12-11,50.42,51.92,50.24,50.96,894100,19.7725490196078,20.3607843137255,19.7019607843137,19.9843137254902,2279955.00000001,0.0,1.0
2009-12-14,51.22,51.25,50.24,50.72,854300,20.0862745098039,20.0980392156863,19.7019607843137,19.8901960784314,2178465,0.0,1.0
2009-12-15,51.19,51.62,50.68,50.95,751100,20.0745098039216,20.243137254902,19.8745098039216,19.9803921568627,1915305,0.0,1.0
2009-12-16,51.58,51.72,51.31,51.31,492300,20.2274509803922,20.2823529411765,20.121568627451,20.121568627451,1255365,0.0,1.0
2009-12-17,51.27,51.47,50.8,51.16,785600,20.1058823529412,20.1843137254902,19.921568627451,20.0627450980392,2003280,0.0,1.0
2009-12-18,51.6,51.79,50.62,51.25,1028100,20.2352941176471,20.3098039215686,19.8509803921569,20.0980392156863,2621654.99999999,0.0,1.0
2009-12-21,52.0,52.31,51.39,51.54,1750400,20.3921568627451,20.5137254901961,20.1529411764706,20.2117647058824,4463520,0.0,1.0
2009-12-22,52.57,52.64,52.1,52.12,324600,20.6156862745098,20.643137254902,20.4313725490196,20.4392156862745,827730,0.0,1.0
2009-12-23,52.94,53.03,52.64,52.76,415900,20.7607843137255,20.7960784313725,20.643137254902,20.6901960784314,1060545,0.0,1.0
2009-12-24,53.01,53.22,52.75,52.91,80900,20.7882352941176,20.8705882352941,20.6862745098039,20.7490196078431,206295,0.0,1.0
2009-12-28,53.11,53.25,52.76,53.23,323300,20.8274509803922,20.8823529411765,20.6901960784314,20.8745098039216,824414.999999998,0.0,1.0
2009-12-29,53.2,53.55,51.49,53.01,359700,20.8627450980392,21.0,20.1921568627451,20.7882352941176,917235.000000001,0.0,1.0
2009-12-30,53.25,53.66,52.88,52.9,309400,20.8823529411765,21.043137254902,20.7372549019608,20.7450980392157,788969.999999999,0.0,1.0
2009-12-31,52.6,53.43,52.6,53.37,488000,20.6274509803922,20.9529411764706,20.6274509803922,20.9294117647059,1244400,0.0,1.0
2010-01-04,53.43,54.0,52.9075,53.27,794800,20.9529411764706,21.1764705882353,20.7480392156863,20.8901960784314,2026740,0.0,1.0
2010-01-05,53.28,53.73,53.225,53.44,509500,20.8941176470588,21.0705882352941,20.8725490196078,20.956862745098,1299225,0.0,1.0
2010-01-06,53.45,53.8,53.13,53.14,660900,20.9607843137255,21.0980392156863,20.8352941176471,20.8392156862745,1685295,0.0,1.0
2010-01-07,53.64,53.94,53.19,53.44,427200,21.0352941176471,21.1529411764706,20.8588235294118,20.956862745098,1089360,0.0,1.0
2010-01-08,53.96,54.32,53.47,53.49,722200,21.1607843137255,21.3019607843137,20.9686274509804,20.9764705882353,1841610,0.0,1.0
2010-01-11,55.74,55.86,53.79,53.85,1016300,21.8588235294118,21.9058823529412,21.0941176470588,21.1176470588235,2591565,0.0,1.0
2010-01-12,54.96,55.83,54.76,55.64,745900,21.5529411764706,21.8941176470588,21.4745098039216,21.8196078431373,1902045,0.0,1.0
2010-01-13,56.41,56.53,55.02,55.02,856600,22.121568627451,22.1686274509804,21.5764705882353,21.5764705882353,2184330,0.0,1.0
2010-01-14,56.14,56.24,55.0,56.07,392800,22.0156862745098,22.0549019607843,21.5686274509804,21.9882352941176,1001640,0.0,1.0
2010-01-15,55.6,56.67,55.1,56.34,575300,21.8039215686275,22.2235294117647,21.6078431372549,22.0941176470588,1467015,0.0,1.0
2010-01-19,56.13,56.66,55.46,55.77,566500,22.0117647058824,22.2196078431373,21.7490196078431,21.8705882352941,1444575,0.0,1.0
2010-01-20,55.71,56.22,55.09,55.88,585800,21.8470588235294,22.0470588235294,21.6039215686275,21.9137254901961,1493790,0.0,1.0
2010-01-21,55.59,56.15,54.88,55.63,1207700,21.8,22.0196078431373,21.521568627451,21.8156862745098,3079635,0.0,1.0
2010-01-22,54.57,55.94,54.55,55.72,735800,21.4,21.9372549019608,21.3921568627451,21.8509803921569,1876290,0.0,1.0
2010-01-25,54.9,55.15,54.2,54.63,467400,21.5294117647059,21.6274509803922,21.2549019607843,21.4235294117647,1191870,0.0,1.0
2010-01-26,54.53,55.0,54.36,54.69,419900,21.3843137254902,21.5686274509804,21.3176470588235,21.4470588235294,1070745,0.0,1.0
2010-01-27,53.92,54.43,53.64,54.34,1025000,21.1450980392157,21.3450980392157,21.0352941176471,21.3098039215686,2613750,0.0,1.0
2010-01-28,53.33,54.25,52.99,53.9,819900,20.9137254901961,21.2745098039216,20.7803921568627,21.1372549019608,2090745,0.0,1.0
2010-01-29,54.05,54.57,53.75,53.75,950300,21.1960784313725,21.4,21.078431372549,21.078431372549,2423265.00000001,0.0,1.0
2010-02-01,54.86,54.88,53.61,54.36,929100,21.5137254901961,21.521568627451,21.0235294117647,21.3176470588235,2369205,0.0,1.0
2010-02-02,55.86,55.97,54.59,54.79,840000,21.9058823529412,21.9490196078431,21.4078431372549,21.4862745098039,2142000,0.0,1.0
2010-02-03,55.24,55.99,55.08,55.5,547200,21.6627450980392,21.956862745098,21.6,21.7647058823529,1395360,0.0,1.0
2010-02-04,53.79,55.1,53.79,55.0,611400,21.0941176470588,21.6078431372549,21.0941176470588,21.5686274509804,1559070,0.0,1.0
2010-02-05,54.07,54.31,53.29,53.87,686500,21.2039215686275,21.2980392156863,20.8980392156863,21.1254901960784,1750575,0.0,1.0
2010-02-08,53.86,54.43,53.7,54.31,658600,21.121568627451,21.3450980392157,21.0588235294118,21.2980392156863,1679430,0.0,1.0
2010-02-09,54.91,55.2,53.68,54.41,1029400,21.5333333333333,21.6470588235294,21.0509803921569,21.3372549019608,2624970,0.0,1.0
2010-02-10,55.0,55.08,54.0,54.0,623000,21.5686274509804,21.6,21.1764705882353,21.1764705882353,1588650,0.0,1.0
2010-02-11,55.87,55.92,54.64,54.73,791000,21.9098039215686,21.9294117647059,21.4274509803922,21.4627450980392,2017050,0.0,1.0
2010-02-12,56.17,56.17,55.14,55.59,809600,22.0274509803922,22.0274509803922,21.6235294117647,21.8,2064480,0.0,1.0
2010-02-16,56.73,56.74,55.98,56.25,403200,22.2470588235294,22.2509803921569,21.9529411764706,22.0588235294118,1028160,0.0,1.0
2010-02-17,57.05,57.05,56.55,56.73,478900,22.3725490196078,22.3725490196078,22.1764705882353,22.2470588235294,1221195,0.0,1.0
2010-02-18,57.1,57.26,56.72,57.09,998600,22.3921568627451,22.4549019607843,22.243137254902,22.3882352941176,2546430,0.0,1.0
2010-02-19,57.22,57.2925,56.86,57.0,1122200,22.4392156862745,22.4676470588235,22.2980392156863,22.3529411764706,2861610,0.0,1.0
2010-02-22,57.18,57.45,56.95,57.26,1519600,22.4235294117647,22.5294117647059,22.3333333333333,22.4549019607843,3874980,0.0,1.0
2010-02-23,57.1,57.83,57.07,57.23,1380200,22.3921568627451,22.678431372549,22.3803921568627,22.443137254902,3519510,0.0,1.0
2010-02-24,57.1,57.49,56.84,57.13,628700,22.3921568627451,22.5450980392157,22.2901960784314,22.4039215686275,1603185,0.0,1.0
2010-02-25,56.86,56.99,56.18,56.44,612800,22.2980392156863,22.3490196078431,22.0313725490196,22.1333333333333,1562640,0.0,1.0
2010-02-26,56.83,57.15,56.55,56.92,599700,22.2862745098039,22.4117647058824,22.1764705882353,22.321568627451,1529235,0.0,1.0
2010-03-01,56.89,57.11,56.2,57.11,1683400,22.3098039215686,22.3960784313726,22.0392156862745,22.3960784313726,4292670,0.0,1.0
2010-03-02,56.97,57.25,56.43,56.63,1791100,22.3411764705882,22.4509803921569,22.1294117647059,22.2078431372549,4567305.00000001,0.0,1.0
2010-03-03,56.56,56.97,56.5,56.73,855800,22.1803921568627,22.3411764705882,22.156862745098,22.2470588235294,2182290,0.0,1.0
2010-03-04,56.35,56.56,56.18,56.56,780000,22.0980392156863,22.1803921568627,22.0313725490196,22.1803921568627,1989000,0.0,1.0
2010-03-05,56.88,56.91,56.37,56.44,856200,22.3058823529412,22.3176470588235,22.1058823529412,22.1333333333333,2183310,0.0,1.0
2010-03-08,56.61,56.83,56.4,56.62,663700,22.2,22.2862745098039,22.1176470588235,22.2039215686275,1692435,0.0,1.0
2010-03-09,55.99,56.34,55.91,56.26,905400,21.956862745098,22.0941176470588,21.9254901960784,22.0627450980392,2308770,0.0,1.0
2010-03-10,56.03,56.25,55.69,55.72,772400,21.9725490196078,22.0588235294118,21.8392156862745,21.8509803921569,1969620,0.0,1.0
2010-03-11,56.39,56.39,55.66,55.99,710600,22.1137254901961,22.1137254901961,21.8274509803922,21.956862745098,1812030,0.0,1.0
2010-03-12,56.63,56.63,56.1,56.37,446300,22.2078431372549,22.2078431372549,22.0,22.1058823529412,1138065,0.0,1.0
2010-03-15,56.87,56.9,56.38,56.6,476200,22.3019607843137,22.3137254901961,22.1098039215686,22.1960784313726,1214310,0.0,1.0
2010-03-16,57.13,57.18,56.73,56.92,376200,22.4039215686275,22.4235294117647,22.2470588235294,22.321568627451,959309.999999998,0.0,1.0
2010-03-17,57.36,57.49,56.79,56.97,345800,22.4941176470588,22.5450980392157,22.2705882352941,22.3411764705882,881790.000000001,0.0,1.0
2010-03-18,57.59,57.67,57.38,57.38,435000,22.5843137254902,22.6156862745098,22.5019607843137,22.5019607843137,1109250,0.0,1.0
2010-03-19,57.63,58.08,57.25,57.88,821100,22.6,22.7764705882353,22.4509803921569,22.6980392156863,2093805,0.0,1.0
2010-03-22,58.21,58.245,56.78,57.58,478100,22.8274509803922,22.8411764705882,22.2666666666667,22.5803921568627,1219155,0.0,1.0
2010-03-23,58.35,58.43,57.69,58.16,596800,22.8823529411765,22.9137254901961,22.6235294117647,22.8078431372549,1521840,0.0,1.0
2010-03-24,58.34,58.44,58.12,58.39,460300,22.878431372549,22.9176470588235,22.7921568627451,22.8980392156863,1173765,0.0,1.0
2010-03-25,57.8,58.5,57.77,58.34,668200,22.6666666666667,22.9411764705882,22.6549019607843,22.878431372549,1703910,0.0,1.0
2010-03-26,57.81,58.34,57.55,57.89,632200,22.6705882352941,22.878431372549,22.5686274509804,22.7019607843137,1612110,0.0,1.0
2010-03-29,58.2,58.4,58.01,58.08,517100,22.8235294117647,22.9019607843137,22.7490196078431,22.7764705882353,1318605,0.0,1.0
2010-03-30,59.21,59.27,57.84,58.25,635100,23.2196078431373,23.243137254902,22.6823529411765,22.843137254902,1619505,0.0,1.0
2010-03-31,58.9,59.27,58.85,58.9,440700,23.0980392156863,23.243137254902,23.078431372549,23.0980392156863,1123785,0.0,1.0
2010-04-01,58.87,59.37,58.48,59.28,350500,23.0862745098039,23.2823529411765,22.9333333333333,23.2470588235294,893775.000000001,0.0,1.0
2010-04-05,59.58,59.64,58.65,58.88,801500,23.3647058823529,23.3882352941176,23.0,23.0901960784314,2043825,0.0,1.0
2010-04-06,59.26,59.56,59.13,59.13,627000,23.2392156862745,23.356862745098,23.1882352941176,23.1882352941176,1598850,0.0,1.0
2010-04-07,59.21,59.35,58.91,59.12,354500,23.2196078431373,23.2745098039216,23.1019607843137,23.1843137254902,903974.999999998,0.0,1.0
2010-04-08,59.12,59.32,58.62,58.88,303800,23.1843137254902,23.2627450980392,22.9882352941176,23.0901960784314,774690,0.0,1.0
2010-04-09,59.36,59.4,58.98,59.29,265000,23.278431372549,23.2941176470588,23.1294117647059,23.2509803921569,675750.000000001,0.0,1.0
2010-04-12,59.26,59.49,59.05,59.43,309000,23.2392156862745,23.3294117647059,23.156862745098,23.3058823529412,787950,0.0,1.0
2010-04-13,59.64,59.66,58.6,59.03,357300,23.3882352941176,23.3960784313725,22.9803921568627,23.1490196078431,911115.000000002,0.0,1.0
2010-04-14,60.78,60.99,59.79,60.16,1381200,23.8352941176471,23.9176470588235,23.4470588235294,23.5921568627451,3522059.99999999,0.0,1.0
2010-04-15,60.98,61.12,60.71,60.79,614500,23.9137254901961,23.9686274509804,23.8078431372549,23.8392156862745,1566975,0.0,1.0
2010-04-16,60.86,61.33,60.38,60.93,612600,23.8666666666667,24.0509803921569,23.678431372549,23.8941176470588,1562130,0.0,1.0
2010-04-19,60.65,61.1,60.5201,60.84,593100,23.7843137254902,23.9607843137255,23.7333725490196,23.8588235294118,1512405,0.0,1.0
2010-04-20,61.23,61.39,60.78,60.78,524000,24.0117647058824,24.0745098039216,23.8352941176471,23.8352941176471,1336200,0.0,1.0
2010-04-21,60.57,61.22,60.38,61.04,481800,23.7529411764706,24.0078431372549,23.678431372549,23.9372549019608,1228590,0.0,1.0
2010-04-22,61.12,61.23,59.87,60.37,508000,23.9686274509804,24.0117647058824,23.478431372549,23.6745098039216,1295400,0.0,1.0
2010-04-23,62.39,62.44,61.15,61.46,744900,24.4666666666667,24.4862745098039,23.9803921568627,24.1019607843137,1899495,0.0,1.0
2010-04-26,61.24,62.63,61.2,62.49,678700,24.0156862745098,24.5607843137255,24.0,24.5058823529412,1730685,0.0,1.0
2010-04-27,61.16,61.8793,60.99,61.3,693700,23.9843137254902,24.2663921568627,23.9176470588235,24.0392156862745,1768935,0.0,1.0
2010-04-28,61.54,62.095,61.37,61.57,396500,24.1333333333333,24.3509803921569,24.0666666666667,24.1450980392157,1011075,0.0,1.0
2010-04-29,61.95,62.44,61.21,61.5,719500,24.2941176470588,24.4862745098039,24.0039215686275,24.1176470588235,1834725,0.0,1.0
2010-04-30,60.5,62.35,60.43,61.88,758800,23.7254901960784,24.4509803921569,23.6980392156863,24.2666666666667,1934940,0.0,1.0
2010-05-03,61.1,61.715,60.19,60.57,923900,23.9607843137255,24.2019607843137,23.6039215686275,23.7529411764706,2355945,0.0,1.0
2010-05-04,60.55,60.91,59.94,60.43,889800,23.7450980392157,23.8862745098039,23.5058823529412,23.6980392156863,2268990,0.0,1.0
2010-05-05,60.37,61.5,60.19,60.55,784900,23.6745098039216,24.1176470588235,23.6039215686275,23.7450980392157,2001495,0.0,1.0
2010-05-06,58.77,60.6,56.65,60.41,1097400,23.0470588235294,23.7647058823529,22.2156862745098,23.6901960784314,2798370,0.0,1.0
2010-05-07,57.0,60.38,56.88,58.77,1137200,22.3529411764706,23.678431372549,22.3058823529412,23.0470588235294,2899860,0.0,1.0
2010-05-10,59.22,59.26,57.54,58.44,1091700,23.2235294117647,23.2392156862745,22.5647058823529,22.9176470588235,2783835,0.0,1.0
2010-05-11,58.7,59.41,58.63,58.97,555500,23.0196078431373,23.2980392156863,22.9921568627451,23.1254901960784,1416525,0.0,1.0
2010-05-12,59.53,59.79,58.3,58.6,546400,23.3450980392157,23.4470588235294,22.8627450980392,22.9803921568627,1393320,0.0,1.0
2010-05-13,58.75,59.49,58.58,59.31,386100,23.0392156862745,23.3294117647059,22.9725490196078,23.2588235294118,984555,0.0,1.0
2010-05-14,57.64,58.92,57.29,58.6,554000,22.6039215686275,23.1058823529412,22.4666666666667,22.9803921568627,1412700,0.0,1.0
2010-05-17,57.94,58.16,57.05,57.83,525500,22.721568627451,22.8078431372549,22.3725490196078,22.678431372549,1340025,0.0,1.0
2010-05-18,57.26,58.54,57.12,58.19,381400,22.4549019607843,22.956862745098,22.4,22.8196078431373,972570,0.0,1.0
2010-05-19,57.21,57.45,56.64,57.36,626500,22.4352941176471,22.5294117647059,22.2117647058824,22.4941176470588,1597575,0.0,1.0
2010-05-20,55.27,56.67,55.13,56.51,679700,21.6745098039216,22.2235294117647,21.6196078431373,22.1607843137255,1733235,0.0,1.0
2010-05-21,55.94,55.96,54.05,54.55,782500,21.9372549019608,21.9450980392157,21.1960784313725,21.3921568627451,1995375,0.0,1.0
2010-05-24,55.38,56.01,55.02,55.34,567900,21.7176470588235,21.9647058823529,21.5764705882353,21.7019607843137,1448145,0.0,1.0
2010-05-25,54.94,55.32,53.54,54.65,745500,21.5450980392157,21.6941176470588,20.9960784313725,21.4313725490196,1901025,0.0,1.0
2010-05-26,55.13,55.76,54.55,55.14,813700,21.6196078431373,21.8666666666667,21.3921568627451,21.6235294117647,2074935,0.0,1.0
2010-05-27,56.81,56.81,55.03,56.01,426200,22.278431372549,22.278431372549,21.5803921568627,21.9647058823529,1086810,0.0,1.0
2010-05-28,56.41,56.83,56.0544,56.65,530100,22.121568627451,22.2862745098039,21.9821176470588,22.2156862745098,1351755,0.0,1.0
2010-06-01,55.42,56.49,55.35,56.17,462700,21.7333333333333,22.1529411764706,21.7058823529412,22.0274509803922,1179885,0.0,1.0
2010-06-02,57.06,57.07,55.0,55.72,1697600,22.3764705882353,22.3803921568627,21.5686274509804,21.8509803921569,4328880,0.0,1.0
2010-06-03,57.19,57.3595,56.52,56.96,392900,22.4274509803922,22.4939215686275,22.1647058823529,22.3372549019608,1001895,0.0,1.0
2010-06-04,55.0,56.71,54.88,56.0,532900,21.5686274509804,22.2392156862745,21.521568627451,21.9607843137255,1358895,0.0,1.0
2010-06-07,54.43,55.43,54.36,54.89,547100,21.3450980392157,21.7372549019608,21.3176470588235,21.5254901960784,1395105,0.0,1.0
2010-06-08,53.98,54.575,53.41,54.28,682100,21.1686274509804,21.4019607843137,20.9450980392157,21.2862745098039,1739355,0.0,1.0
2010-06-09,53.8,54.78,53.72,54.31,389800,21.0980392156863,21.4823529411765,21.0666666666667,21.2980392156863,993989.999999999,0.0,1.0
2010-06-10,54.51,54.762,54.16,54.31,584200,21.3764705882353,21.4752941176471,21.2392156862745,21.2980392156863,1489710,0.0,1.0
2010-06-11,55.07,55.11,54.01,54.01,313700,21.5960784313726,21.6117647058824,21.1803921568627,21.1803921568627,799934.999999998,0.0,1.0
2010-06-14,55.74,56.28,55.14,55.17,412900,21.8588235294118,22.0705882352941,21.6235294117647,21.6352941176471,1052895,0.0,1.0
2010-06-15,55.87,56.13,55.02,55.71,450600,21.9098039215686,22.0117647058824,21.5764705882353,21.8470588235294,1149030,0.0,1.0
2010-06-16,55.89,56.46,55.69,55.73,364100,21.9176470588235,22.1411764705882,21.8392156862745,21.8549019607843,928455.000000001,0.0,1.0
2010-06-17,55.91,56.44,55.71,56.32,332100,21.9254901960784,22.1333333333333,21.8470588235294,22.0862745098039,846855.000000001,0.0,1.0
2010-06-18,56.42,56.45,55.785,55.91,1212100,22.1254901960784,22.1372549019608,21.8764705882353,21.9254901960784,3090855,0.0,1.0
2010-06-21,56.81,57.13,56.41,56.78,799500,22.278431372549,22.4039215686275,22.121568627451,22.2666666666667,2038725,0.0,1.0
2010-06-22,56.59,57.44,56.53,56.92,781100,22.1921568627451,22.5254901960784,22.1686274509804,22.321568627451,1991805,0.0,1.0
2010-06-23,56.47,56.82,55.99,56.52,625300,22.1450980392157,22.2823529411765,21.956862745098,22.1647058823529,1594515,0.0,1.0
2010-06-24,55.52,56.43,55.4,56.09,790700,21.7725490196078,22.1294117647059,21.7254901960784,21.9960784313726,2016285,0.0,1.0
2010-06-25,55.72,55.9,55.19,55.8,630500,21.8509803921569,21.921568627451,21.643137254902,21.8823529411765,1607775,0.0,1.0
2010-06-28,56.74,56.96,55.1,55.9,466100,22.2509803921569,22.3372549019608,21.6078431372549,21.921568627451,1188555,0.0,1.0
2010-06-29,55.31,56.32,55.06,56.29,677200,21.6901960784314,22.0862745098039,21.5921568627451,22.0745098039216,1726860,0.0,1.0
2010-06-30,54.9,55.56,54.69,55.35,551600,21.5294117647059,21.7882352941176,21.4470588235294,21.7058823529412,1406580,0.0,1.0
2010-07-01,54.53,55.64,53.8,54.88,876200,21.3843137254902,21.8196078431373,21.0980392156863,21.521568627451,2234310,0.0,1.0
2010-07-02,54.25,54.75,53.86,54.75,249300,21.2745098039216,21.4705882352941,21.121568627451,21.4705882352941,635714.999999999,0.0,1.0
2010-07-06,54.17,55.145,53.9,54.65,555100,21.243137254902,21.6254901960784,21.1372549019608,21.4313725490196,1415505,0.0,1.0
2010-07-07,54.73,54.84,53.71,54.31,546800,21.4627450980392,21.5058823529412,21.0627450980392,21.2980392156863,1394340,0.0,1.0
2010-07-08,54.92,55.41,54.5,54.85,618100,21.5372549019608,21.7294117647059,21.3725490196078,21.5098039215686,1576155,0.0,1.0
2010-07-09,54.85,55.19,54.61,55.0,248500,21.5098039215686,21.643137254902,21.4156862745098,21.5686274509804,633675.000000001,0.0,1.0
2010-07-12,54.76,54.91,54.445,54.63,265200,21.4745098039216,21.5333333333333,21.3509803921569,21.4235294117647,676259.999999999,0.0,1.0
2010-07-13,56.01,56.12,55.0,55.23,412600,21.9647058823529,22.0078431372549,21.5686274509804,21.6588235294118,1052130,0.0,1.0
2010-07-14,55.61,56.289,55.19,56.15,583700,21.8078431372549,22.0741176470588,21.643137254902,22.0196078431373,1488435,0.0,1.0
2010-07-15,55.62,55.83,55.2,55.7,401000,21.8117647058824,21.8941176470588,21.6470588235294,21.843137254902,1022550,0.0,1.0
2010-07-16,53.34,55.64,53.295,55.64,666400,20.9176470588235,21.8196078431373,20.9,21.8196078431373,1699320,0.0,1.0
2010-07-19,52.57,53.88,52.35,53.33,930400,20.6156862745098,21.1294117647059,20.5294117647059,20.9137254901961,2372520,0.0,1.0
2010-07-20,51.96,52.27,51.6,52.0,1102300,20.3764705882353,20.4980392156863,20.2352941176471,20.3921568627451,2810865,0.0,1.0
2010-07-21,51.3,52.2,50.96,52.08,819600,20.1176470588235,20.4705882352941,19.9843137254902,20.4235294117647,2089980,0.0,1.0
2010-07-22,52.77,53.42,51.55,51.73,1008900,20.6941176470588,20.9490196078431,20.2156862745098,20.2862745098039,2572695,0.0,1.0
2010-07-23,52.52,52.73,52.16,52.48,599000,20.5960784313726,20.678431372549,20.4549019607843,20.5803921568627,1527450,0.0,1.0
2010-07-26,53.56,53.62,52.36,52.36,504700,21.0039215686275,21.0274509803922,20.5333333333333,20.5333333333333,1286985,0.0,1.0
2010-07-27,53.41,53.83,53.2,53.71,358300,20.9450980392157,21.1098039215686,20.8627450980392,21.0627450980392,913664.999999999,0.0,1.0
2010-07-28,52.53,53.55,52.4,53.24,412100,20.6,21.0,20.5490196078431,20.878431372549,1050855,0.0,1.0
2010-07-29,51.64,52.88,51.08,52.74,898100,20.2509803921569,20.7372549019608,20.0313725490196,20.6823529411765,2290155,0.0,1.0
2010-07-30,52.49,52.61,50.97,51.18,1018600,20.5843137254902,20.6313725490196,19.9882352941176,20.0705882352941,2597430,0.0,1.0
2010-08-02,53.27,55.78,52.9,53.29,832400,20.8901960784314,21.8745098039216,20.7450980392157,20.8980392156863,2122620,0.0,1.0
2010-08-03,53.6,54.279,53.03,53.19,508700,21.0196078431373,21.2858823529412,20.7960784313725,20.8588235294118,1297185,0.0,1.0
2010-08-04,54.51,54.58,53.59,53.77,332100,21.3764705882353,21.4039215686275,21.0156862745098,21.0862745098039,846855,0.0,1.0
2010-08-05,54.59,54.74,53.88,54.33,594000,21.4078431372549,21.4666666666667,21.1294117647059,21.3058823529412,1514700,0.0,1.0
2010-08-06,54.49,54.5,53.05,54.15,582800,21.3686274509804,21.3725490196078,20.8039215686275,21.2352941176471,1486140,0.0,1.0
2010-08-09,54.2,54.61,54.12,54.46,268400,21.2549019607843,21.4156862745098,21.2235294117647,21.356862745098,684420.000000001,0.0,1.0
2010-08-10,54.87,55.08,53.03,53.7,1333400,21.5176470588235,21.6,20.7960784313725,21.0588235294118,3400170,0.0,1.0
2010-08-11,54.43,54.595,53.76,54.12,1138900,21.3450980392157,21.4098039215686,21.0823529411765,21.2235294117647,2904195,0.0,1.0
2010-08-12,54.01,54.22,53.59,53.99,520900,21.1803921568627,21.2627450980392,21.0156862745098,21.1725490196078,1328295,0.0,1.0
2010-08-13,53.7,53.89,53.3,53.7,425100,21.0588235294118,21.1333333333333,20.9019607843137,21.0588235294118,1084005,0.0,1.0
2010-08-16,53.66,53.89,53.16,53.62,675800,21.043137254902,21.1333333333333,20.8470588235294,21.0274509803922,1723290,0.0,1.0
2010-08-17,55.0,55.13,54.0,54.2,551500,21.5686274509804,21.6196078431373,21.1764705882353,21.2549019607843,1406325,0.0,1.0
2010-08-18,55.22,55.5,54.29,55.09,464800,21.6549019607843,21.7647058823529,21.2901960784314,21.6039215686275,1185240,0.0,1.0
2010-08-19,54.08,55.14,53.71,54.98,537900,21.2078431372549,21.6235294117647,21.0627450980392,21.5607843137255,1371645,0.0,1.0
2010-08-20,54.24,54.33,53.41,53.91,640800,21.2705882352941,21.3058823529412,20.9450980392157,21.1411764705882,1634040,0.0,1.0
2010-08-23,54.31,55.09,53.96,54.5,374700,21.2980392156863,21.6039215686275,21.1607843137255,21.3725490196078,955484.999999999,0.0,1.0
2010-08-24,53.265,53.96,52.82,53.91,601800,20.8882352941176,21.1607843137255,20.7137254901961,21.1411764705882,1534590,0.0,1.0
2010-08-25,53.71,53.76,52.75,52.92,712700,21.0627450980392,21.0823529411765,20.6862745098039,20.7529411764706,1817385,0.0,1.0
2010-08-26,51.97,53.7,51.06,53.7,1225400,20.3803921568627,21.0588235294118,20.0235294117647,21.0588235294118,3124770.00000001,0.0,1.0
2010-08-27,53.14,53.19,51.14,52.07,765200,20.8392156862745,20.8588235294118,20.0549019607843,20.4196078431373,1951260,0.0,1.0
2010-08-30,53.18,53.31,52.7101,53.05,642400,20.8549019607843,20.9058823529412,20.6706274509804,20.8039215686275,1638120,0.0,1.0
2010-08-31,52.8,53.47,52.45,53.07,951500,20.7058823529412,20.9686274509804,20.5686274509804,20.8117647058824,2426325,0.0,1.0
2010-09-01,54.615,54.71,53.33,53.38,755900,21.4176470588235,21.4549019607843,20.9137254901961,20.9333333333333,1927545,0.0,1.0
2010-09-02,54.75,54.78,54.1901,54.36,525300,21.4705882352941,21.4823529411765,21.2510196078431,21.3176470588235,1339515,0.0,1.0
2010-09-03,54.97,55.25,54.59,55.13,439800,21.556862745098,21.6666666666667,21.4078431372549,21.6196078431373,1121490,0.0,1.0
2010-09-07,54.72,55.47,54.64,54.72,548500,21.4588235294118,21.7529411764706,21.4274509803922,21.4588235294118,1398675,0.0,1.0
2010-09-08,55.03,55.27,54.86,55.01,558800,21.5803921568627,21.6745098039216,21.5137254901961,21.5725490196078,1424940,0.0,1.0
2010-09-09,55.51,55.65,55.26,55.5,427800,21.7686274509804,21.8235294117647,21.6705882352941,21.7647058823529,1090890,0.0,1.0
2010-09-10,56.16,56.37,55.43,55.69,353100,22.0235294117647,22.1058823529412,21.7372549019608,21.8392156862745,900405,0.0,1.0
2010-09-13,56.78,57.0,56.26,56.5,509500,22.2666666666667,22.3529411764706,22.0627450980392,22.156862745098,1299225,0.0,1.0
2010-09-14,56.99,57.13,56.0,56.73,541800,22.3490196078431,22.4039215686275,21.9607843137255,22.2470588235294,1381590,0.0,1.0
2010-09-15,57.23,57.43,56.6,56.86,678800,22.443137254902,22.521568627451,22.1960784313726,22.2980392156863,1730940,0.0,1.0
2010-09-16,57.17,57.39,56.91,57.27,268400,22.4196078431373,22.5058823529412,22.3176470588235,22.4588235294118,684419.999999999,0.0,1.0
2010-09-17,56.35,57.6,56.35,57.36,976900,22.0980392156863,22.5882352941176,22.0980392156863,22.4941176470588,2491095,0.0,1.0
2010-09-20,57.19,57.26,56.36,56.36,670800,22.4274509803922,22.4549019607843,22.1019607843137,22.1019607843137,1710540,0.0,1.0
2010-09-21,56.66,57.25,56.48,57.0,541200,22.2196078431373,22.4509803921569,22.1490196078431,22.3529411764706,1380060,0.0,1.0
2010-09-22,56.68,57.25,56.22,56.76,288200,22.2274509803922,22.4509803921569,22.0470588235294,22.2588235294118,734909.999999999,0.0,1.0
2010-09-23,56.22,57.05,56.19,56.46,179400,22.0470588235294,22.3725490196078,22.0352941176471,22.1411764705882,457470,0.0,1.0
2010-09-24,57.33,57.33,56.51,56.91,501400,22.4823529411765,22.4823529411765,22.1607843137255,22.3176470588235,1278570,0.0,1.0
2010-09-27,57.06,57.38,56.98,57.17,394000,22.3764705882353,22.5019607843137,22.3450980392157,22.4196078431373,1004700,0.0,1.0
2010-09-28,57.59,57.75,56.63,57.21,468600,22.5843137254902,22.6470588235294,22.2078431372549,22.4352941176471,1194930,0.0,1.0
2010-09-29,57.61,57.83,57.31,57.59,324000,22.5921568627451,22.678431372549,22.4745098039216,22.5843137254902,826200,0.0,1.0
2010-09-30,58.58,58.87,57.67,57.96,1058700,22.9725490196078,23.0862745098039,22.6156862745098,22.7294117647059,2699685.00000001,0.0,1.0
2010-10-01,57.95,59.0,57.5,58.58,634800,22.7254901960784,23.1372549019608,22.5490196078431,22.9725490196078,1618740,0.0,1.0
2010-10-04,57.04,58.26,56.6504,57.94,360500,22.3686274509804,22.8470588235294,22.2158431372549,22.721568627451,919275,0.0,1.0
2010-10-05,58.63,58.92,57.48,57.71,318200,22.9921568627451,23.1058823529412,22.5411764705882,22.6313725490196,811410,0.0,1.0
2010-10-06,58.48,58.61,58.01,58.37,454900,22.9333333333333,22.9843137254902,22.7490196078431,22.8901960784314,1159995,0.0,1.0
2010-10-07,58.55,58.9,58.16,58.67,369000,22.9607843137255,23.0980392156863,22.8078431372549,23.0078431372549,940949.999999999,0.0,1.0
2010-10-08,59.31,59.42,58.3,58.57,412100,23.2588235294118,23.3019607843137,22.8627450980392,22.9686274509804,1050855,0.0,1.0
2010-10-11,59.75,59.93,59.03,59.35,470500,23.4313725490196,23.5019607843137,23.1490196078431,23.2745098039216,1199775,0.0,1.0
2010-10-12,59.69,59.77,58.65,59.53,548600,23.4078431372549,23.4392156862745,23.0,23.3450980392157,1398930,0.0,1.0
2010-10-13,59.25,59.86,59.16,59.86,495500,23.2352941176471,23.4745098039216,23.2,23.4745098039216,1263525,0.0,1.0
2010-10-14,59.28,59.47,58.94,59.35,227000,23.2470588235294,23.321568627451,23.1137254901961,23.2745098039216,578850,0.0,1.0
2010-10-15,59.65,59.75,59.19,59.75,311200,23.3921568627451,23.4313725490196,23.2117647058824,23.4313725490196,793560,0.0,1.0
2010-10-18,59.29,59.67,59.1,59.43,393600,23.2509803921569,23.4,23.1764705882353,23.3058823529412,1003680,0.0,1.0
2010-10-19,58.23,59.04,57.82,58.91,477900,22.8352941176471,23.1529411764706,22.6745098039216,23.1019607843137,1218645,0.0,1.0
2010-10-20,58.72,59.08,58.04,58.43,279800,23.0274509803922,23.1686274509804,22.7607843137255,22.9137254901961,713489.999999999,0.0,1.0
2010-10-21,59.44,59.65,58.69,59.17,695600,23.3098039215686,23.3921568627451,23.0156862745098,23.2039215686275,1773780,0.0,1.0
2010-10-22,59.46,59.74,59.25,59.74,380700,23.3176470588235,23.4274509803922,23.2352941176471,23.4274509803922,970785.000000001,0.0,1.0
2010-10-25,58.96,59.69,58.49,59.69,395400,23.121568627451,23.4078431372549,22.9372549019608,23.4078431372549,1008270,0.0,1.0
2010-10-26,59.15,59.49,58.42,58.82,324500,23.1960784313725,23.3294117647059,22.9098039215686,23.0666666666667,827475.000000002,0.0,1.0
2010-10-27,59.5,59.51,58.58,58.74,484900,23.3333333333333,23.3372549019608,22.9725490196078,23.0352941176471,1236495,0.0,1.0
2010-10-28,58.62,59.6413,58.09,59.63,940600,22.9882352941176,23.3887450980392,22.7803921568627,23.3843137254902,2398530,0.0,1.0
2010-10-29,56.15,59.37,55.8038,56.58,1401900,22.0196078431373,23.2823529411765,21.8838431372549,22.1882352941176,3574844.99999999,0.0,1.0
2010-11-01,56.22,57.0,55.55,56.32,708500,22.0470588235294,22.3529411764706,21.7843137254902,22.0862745098039,1806675,0.0,1.0
2010-11-02,57.02,57.41,56.43,56.7,721400,22.3607843137255,22.5137254901961,22.1294117647059,22.2352941176471,1839570,0.0,1.0
2010-11-03,57.55,57.71,56.88,56.88,559600,22.5686274509804,22.6313725490196,22.3058823529412,22.3058823529412,1426980,0.0,1.0
2010-11-04,57.82,58.51,57.61,57.87,641700,22.6745098039216,22.9450980392157,22.5921568627451,22.6941176470588,1636335,0.0,1.0
2010-11-05,57.39,57.78,57.01,57.77,515100,22.5058823529412,22.6588235294118,22.356862745098,22.6549019607843,1313505,0.0,1.0
2010-11-08,57.655,57.68,56.84,57.07,403200,22.6098039215686,22.6196078431373,22.2901960784314,22.3803921568627,1028160,0.0,1.0
2010-11-09,57.72,57.93,57.41,57.93,384000,22.6352941176471,22.7176470588235,22.5137254901961,22.7176470588235,979199.999999998,0.0,1.0
2010-11-10,57.95,57.95,57.3648,57.48,402000,22.7254901960784,22.7254901960784,22.496,22.5411764705882,1025100,0.0,1.0
2010-11-11,57.61,57.62,56.89,57.26,581500,22.5921568627451,22.5960784313726,22.3098039215686,22.4549019607843,1482825,0.0,1.0
2010-11-12,57.1,57.42,56.62,57.09,437300,22.3921568627451,22.5176470588235,22.2039215686275,22.3882352941176,1115115,0.0,1.0
2010-11-15,57.56,58.04,57.33,57.34,369200,22.5725490196078,22.7607843137255,22.4823529411765,22.4862745098039,941460.000000002,0.0,1.0
2010-11-16,56.64,57.57,56.45,57.41,342100,22.2117647058824,22.5764705882353,22.1372549019608,22.5137254901961,872354.999999998,0.0,1.0
2010-11-17,57.02,57.07,56.48,56.68,230700,22.3607843137255,22.3803921568627,22.1490196078431,22.2274509803922,588285,0.0,1.0
2010-11-18,57.86,58.41,57.2601,57.29,468200,22.6901960784314,22.9058823529412,22.4549411764706,22.4666666666667,1193910,0.0,1.0
2010-11-19,58.44,58.53,57.11,57.6,437600,22.9176470588235,22.9529411764706,22.3960784313726,22.5882352941176,1115880,0.0,1.0
2010-11-22,57.56,58.29,56.81,58.25,525100,22.5725490196078,22.8588235294118,22.278431372549,22.843137254902,1339005,0.0,1.0
2010-11-23,56.41,57.14,56.05,57.14,502500,22.121568627451,22.4078431372549,21.9803921568627,22.4078431372549,1281375,0.0,1.0
2010-11-24,58.21,58.53,56.73,56.73,416100,22.8274509803922,22.9529411764706,22.2470588235294,22.2470588235294,1061055,0.0,1.0
2010-11-26,57.73,58.22,57.68,57.89,105100,22.6392156862745,22.8313725490196,22.6196078431373,22.7019607843137,268005,0.0,1.0
2010-11-29,57.43,57.91,56.54,57.19,326400,22.521568627451,22.7098039215686,22.1725490196078,22.4274509803922,832319.999999999,0.0,1.0
2010-11-30,57.375,57.44,55.95,56.61,804800,22.5,22.5254901960784,21.9411764705882,22.2,2052240,0.0,1.0
2010-12-01,58.73,59.33,57.85,58.0,624800,23.0313725490196,23.2666666666667,22.6862745098039,22.7450980392157,1593240,0.0,1.0
2010-12-02,59.55,59.9,58.58,58.89,560200,23.3529411764706,23.4901960784314,22.9725490196078,23.0941176470588,1428510,0.0,1.0
2010-12-03,59.85,59.9,59.0825,59.5,324700,23.4705882352941,23.4901960784314,23.1696078431373,23.3333333333333,827985,0.0,1.0
2010-12-06,59.29,59.61,59.1,59.61,349700,23.2509803921569,23.3764705882353,23.1764705882353,23.3764705882353,891734.999999998,0.0,1.0
2010-12-07,59.66,59.94,59.26,59.71,336500,23.3960784313725,23.5058823529412,23.2392156862745,23.4156862745098,858075.000000002,0.0,1.0
2010-12-08,58.63,59.64,58.39,59.52,401500,22.9921568627451,23.3882352941176,22.8980392156863,23.3411764705882,1023825,0.0,1.0
2010-12-09,59.19,59.56,58.9375,59.16,521900,23.2117647058824,23.356862745098,23.1127450980392,23.2,1330845,0.0,1.0
2010-12-10,59.9,59.9,58.98,59.28,252200,23.4901960784314,23.4901960784314,23.1294117647059,23.2470588235294,643109.999999999,0.0,1.0
2010-12-13,58.99,59.87,58.77,59.77,657000,23.1333333333333,23.478431372549,23.0470588235294,23.4392156862745,1675350,0.0,1.0
2010-12-14,60.06,60.91,59.03,59.03,878400,23.5529411764706,23.8862745098039,23.1490196078431,23.1490196078431,2239920,0.0,1.0
2010-12-15,60.85,61.09,58.94,59.85,609900,23.8627450980392,23.956862745098,23.1137254901961,23.4705882352941,1555245,0.0,1.0
2010-12-16,61.6,62.05,60.1,60.5,655000,24.156862745098,24.3333333333333,23.5686274509804,23.7254901960784,1670250,0.0,1.0
2010-12-17,62.09,62.13,60.77,61.6,870400,24.3490196078431,24.3647058823529,23.8313725490196,24.156862745098,2219520,0.0,1.0
2010-12-20,62.32,62.62,62.18,62.43,539000,24.4392156862745,24.556862745098,24.3843137254902,24.4823529411765,1374450,0.0,1.0
2010-12-21,61.98,62.424,61.8,62.36,290900,24.3058823529412,24.48,24.2352941176471,24.4549019607843,741794.999999999,0.0,1.0
2010-12-22,62.12,62.53,61.82,61.82,275600,24.3607843137255,24.521568627451,24.243137254902,24.243137254902,702780,0.0,1.0
2010-12-23,62.16,62.32,61.97,61.97,154500,24.3764705882353,24.4392156862745,24.3019607843137,24.3019607843137,393975,0.0,1.0
2010-12-27,62.16,62.61,61.75,62.09,170600,24.3764705882353,24.5529411764706,24.2156862745098,24.3490196078431,435030,0.0,1.0
2010-12-28,61.98,62.55,61.83,62.29,144600,24.3058823529412,24.5294117647059,24.2470588235294,24.4274509803922,368730,0.0,1.0
2010-12-29,62.25,62.52,62.12,62.15,161300,24.4117647058824,24.5176470588235,24.3607843137255,24.3725490196078,411314.999999999,0.0,1.0
2010-12-30,62.1,62.5,62.09,62.14,144400,24.3529411764706,24.5098039215686,24.3490196078431,24.3686274509804,368220,0.0,1.0
2010-12-31,61.39,62.22,61.37,62.16,316500,24.0745098039216,24.4,24.0666666666667,24.3764705882353,807074.999999999,0.0,1.0
2011-01-03,62.78,64.46,62.0,62.05,995500,24.6196078431373,25.278431372549,24.3137254901961,24.3333333333333,2538525,0.0,1.0
2011-01-04,62.04,62.74,61.71,62.73,660600,24.3294117647059,24.6039215686275,24.2,24.6,1684530,0.0,1.0
2011-01-05,62.0,62.19,61.26,61.75,341300,24.3137254901961,24.3882352941176,24.0235294117647,24.2156862745098,870314.999999999,0.0,1.0
2011-01-06,62.66,62.97,62.22,62.22,659000,24.5725490196078,24.6941176470588,24.4,24.4,1680450,0.0,1.0
2011-01-07,62.55,63.05,61.92,62.87,288600,24.5294117647059,24.7254901960784,24.2823529411765,24.6549019607843,735929.999999999,0.0,1.0
2011-01-10,62.56,62.84,61.93,62.15,364200,24.5333333333333,24.643137254902,24.2862745098039,24.3725490196078,928710.000000001,0.0,1.0
2011-01-11,62.81,62.99,62.58,62.58,334900,24.6313725490196,24.7019607843137,24.5411764705882,24.5411764705882,853995,0.0,1.0
2011-01-12,63.48,63.5,62.06,63.05,263400,24.8941176470588,24.9019607843137,24.3372549019608,24.7254901960784,671670.000000001,0.0,1.0
2011-01-13,63.91,64.24,63.33,63.62,414500,25.0627450980392,25.1921568627451,24.8352941176471,24.9490196078431,1056975,0.0,1.0
2011-01-14,64.2,64.21,63.42,63.95,287400,25.1764705882353,25.1803921568627,24.8705882352941,25.078431372549,732870,0.0,1.0
2011-01-18,65.85,65.94,64.2,64.2,937200,25.8235294117647,25.8588235294118,25.1764705882353,25.1764705882353,2389860,0.0,1.0
2011-01-19,65.19,66.0,64.9,65.74,507100,25.5647058823529,25.8823529411765,25.4509803921569,25.7803921568627,1293105,0.0,1.0
2011-01-20,65.38,65.5,64.85,64.85,446200,25.6392156862745,25.6862745098039,25.4313725490196,25.4313725490196,1137810,0.0,1.0
2011-01-21,65.34,65.7,65.22,65.44,408200,25.6235294117647,25.7647058823529,25.5764705882353,25.6627450980392,1040910,0.0,1.0
2011-01-24,66.27,66.6,65.4,65.4,320200,25.9882352941176,26.1176470588235,25.6470588235294,25.6470588235294,816510.000000001,0.0,1.0
2011-01-25,66.24,66.45,65.64,66.2,327000,25.9764705882353,26.0588235294118,25.7411764705882,25.9607843137255,833850,0.0,1.0
2011-01-26,65.56,66.44,65.5,66.23,503000,25.7098039215686,26.0549019607843,25.6862745098039,25.9725490196078,1282650,0.0,1.0
2011-01-27,65.72,66.28,65.43,65.43,407100,25.7725490196078,25.9921568627451,25.6588235294118,25.6588235294118,1038105,0.0,1.0
2011-01-28,65.42,66.45,64.56,65.65,782200,25.6549019607843,26.0588235294118,25.3176470588235,25.7450980392157,1994610,0.0,1.0
2011-01-31,65.66,66.11,65.14,65.44,349800,25.7490196078431,25.9254901960784,25.5450980392157,25.6627450980392,891990.000000001,0.0,1.0
2011-02-01,66.91,67.85,65.98,66.12,718200,26.2392156862745,26.6078431372549,25.8745098039216,25.9294117647059,1831410,0.0,1.0
2011-02-02,65.84,67.16,65.8,66.71,296900,25.8196078431373,26.3372549019608,25.8039215686275,26.1607843137255,757094.999999999,0.0,1.0
2011-02-03,65.47,66.11,65.06,65.62,652500,25.6745098039216,25.9254901960784,25.5137254901961,25.7333333333333,1663875,0.0,1.0
2011-02-04,66.3,66.41,65.45,65.55,460100,26.0,26.043137254902,25.6666666666667,25.7058823529412,1173255,0.0,1.0
2011-02-07,66.57,66.77,66.02,66.24,354200,26.1058823529412,26.1843137254902,25.8901960784314,25.9764705882353,903209.999999999,0.0,1.0
2011-02-08,66.9,66.9,66.35,66.7,219100,26.2352941176471,26.2352941176471,26.0196078431373,26.156862745098,558704.999999999,0.0,1.0
2011-02-09,65.79,66.68,65.71,66.66,408400,25.8,26.1490196078431,25.7686274509804,26.1411764705882,1041420,0.0,1.0
2011-02-10,66.71,66.77,65.63,65.69,393800,26.1607843137255,26.1843137254902,25.7372549019608,25.7607843137255,1004190,0.0,1.0
2011-02-11,67.36,67.475,66.28,66.54,339900,26.4156862745098,26.4607843137255,25.9921568627451,26.0941176470588,866745,0.0,1.0
2011-02-14,68.02,68.24,67.39,67.43,346400,26.6745098039216,26.7607843137255,26.4274509803922,26.443137254902,883319.999999999,0.0,1.0
2011-02-15,68.39,68.56,67.76,67.77,282000,26.8196078431373,26.8862745098039,26.5725490196078,26.5764705882353,719099.999999999,0.0,1.0
2011-02-16,68.76,69.12,68.19,68.49,391100,26.9647058823529,27.1058823529412,26.7411764705882,26.8588235294118,997305.000000002,0.0,1.0
2011-02-17,69.29,69.44,68.49,68.49,338500,27.1725490196078,27.2313725490196,26.8588235294118,26.8588235294118,863175.000000001,0.0,1.0
2011-02-18,69.85,69.9,67.6,68.63,1287600,27.3921568627451,27.4117647058824,26.5098039215686,26.9137254901961,3283380,0.0,1.0
2011-02-22,66.92,69.21,66.27,69.18,1156500,26.243137254902,27.1411764705882,25.9882352941176,27.1294117647059,2949075,0.0,1.0
2011-02-23,67.16,68.0,66.73,66.73,787000,26.3372549019608,26.6666666666667,26.1686274509804,26.1686274509804,2006850,0.0,1.0
2011-02-24,67.62,67.83,67.1,67.34,667800,26.5176470588235,26.6,26.3137254901961,26.4078431372549,1702890,0.0,1.0
2011-02-25,69.42,69.42,67.73,67.82,688600,27.2235294117647,27.2235294117647,26.5607843137255,26.5960784313725,1755930,0.0,1.0
2011-02-28,68.98,69.93,68.83,69.35,553200,27.0509803921569,27.4235294117647,26.9921568627451,27.1960784313725,1410660,0.0,1.0
2011-03-01,68.49,69.54,68.02,69.29,488200,26.8588235294118,27.2705882352941,26.6745098039216,27.1725490196078,1244910,0.0,1.0
2011-03-02,68.0,68.69,67.85,68.24,396300,26.6666666666667,26.9372549019608,26.6078431372549,26.7607843137255,1010565,0.0,1.0
2011-03-03,69.6,69.88,68.13,68.47,459500,27.2941176470588,27.4039215686274,26.7176470588235,26.8509803921569,1171725,0.0,1.0
2011-03-04,69.56,69.85,68.78,69.29,296700,27.278431372549,27.3921568627451,26.9725490196078,27.1725490196078,756585.000000001,0.0,1.0
2011-03-07,68.49,69.8,68.05,69.49,372600,26.8588235294118,27.3725490196078,26.6862745098039,27.2509803921569,950129.999999999,0.0,1.0
2011-03-08,69.84,69.98,68.3,68.51,421500,27.3882352941176,27.443137254902,26.7843137254902,26.8666666666667,1074825,0.0,1.0
2011-03-09,69.45,69.68,68.92,69.51,451600,27.2352941176471,27.3254901960784,27.0274509803922,27.2588235294118,1151580,0.0,1.0
2011-03-10,67.91,68.9,67.54,68.74,421000,26.6313725490196,27.0196078431373,26.4862745098039,26.956862745098,1073550,0.0,1.0
2011-03-11,67.49,67.99,67.05,67.49,272700,26.4666666666667,26.6627450980392,26.2941176470588,26.4666666666667,695384.999999999,0.0,1.0
2011-03-14,66.7,67.36,66.37,66.88,355500,26.156862745098,26.4156862745098,26.0274509803922,26.2274509803922,906525.000000001,0.0,1.0
2011-03-15,65.92,66.96,65.35,65.61,611700,25.8509803921569,26.2588235294118,25.6274509803922,25.7294117647059,1559835,0.0,1.0
2011-03-16,65.32,65.89,64.7999,65.64,719000,25.6156862745098,25.8392156862745,25.4117254901961,25.7411764705882,1833450,0.0,1.0
2011-03-17,65.55,66.31,65.5,66.2,321500,25.7058823529412,26.0039215686275,25.6862745098039,25.9607843137255,819824.999999999,0.0,1.0
2011-03-18,66.5,66.92,66.1,66.1,613100,26.078431372549,26.243137254902,25.921568627451,25.921568627451,1563405,0.0,1.0
2011-03-21,67.1,68.66,67.04,67.17,342400,26.3137254901961,26.9254901960784,26.2901960784314,26.3411764705882,873119.999999999,0.0,1.0
2011-03-22,67.1,67.31,66.88,67.07,185200,26.3137254901961,26.3960784313726,26.2274509803922,26.3019607843137,472260,0.0,1.0
2011-03-23,66.47,67.05,65.72,67.05,358300,26.0666666666667,26.2941176470588,25.7725490196078,26.2941176470588,913664.999999999,0.0,1.0
2011-03-24,67.32,67.48,66.1,66.58,383500,26.4,26.4627450980392,25.921568627451,26.1098039215686,977925,0.0,1.0
2011-03-25,67.46,67.92,67.11,67.39,239900,26.4549019607843,26.6352941176471,26.3176470588235,26.4274509803922,611745,0.0,1.0
2011-03-28,67.83,68.13,67.21,67.58,245600,26.6,26.7176470588235,26.356862745098,26.5019607843137,626280,0.0,1.0
2011-03-29,68.85,68.98,67.55,67.89,460500,27.0,27.0509803921569,26.4901960784314,26.6235294117647,1174275,0.0,1.0
2011-03-30,69.25,69.54,68.79,69.12,181400,27.156862745098,27.2705882352941,26.9764705882353,27.1058823529412,462570.000000001,0.0,1.0
2011-03-31,70.17,70.24,69.23,69.31,366900,27.5176470588235,27.5450980392157,27.1490196078431,27.1803921568627,935595.000000001,0.0,1.0
2011-04-01,70.87,71.04,70.19,70.26,576800,27.7921568627451,27.8588235294118,27.5254901960784,27.5529411764706,1470840,0.0,1.0
2011-04-04,70.84,71.39,70.4001,70.87,432500,27.7803921568627,27.9960784313726,27.6078823529412,27.7921568627451,1102875,0.0,1.0
2011-04-05,70.16,70.67,70.04,70.5,510000,27.5137254901961,27.7137254901961,27.4666666666667,27.6470588235294,1300500,0.0,1.0
2011-04-06,70.31,70.63,69.88,70.53,297900,27.5725490196078,27.6980392156863,27.4039215686274,27.6588235294118,759645.000000001,0.0,1.0
2011-04-07,70.12,70.82,69.82,70.11,194900,27.4980392156863,27.7725490196078,27.3803921568627,27.4941176470588,496995,0.0,1.0
2011-04-08,69.145,70.31,68.86,70.19,288400,27.1156862745098,27.5725490196078,27.0039215686275,27.5254901960784,735420,0.0,1.0
2011-04-11,69.18,69.61,68.89,69.43,321000,27.1294117647059,27.2980392156863,27.0156862745098,27.2274509803922,818550,0.0,1.0
2011-04-12,68.51,69.34,68.37,69.02,261500,26.8666666666667,27.1921568627451,26.8117647058824,27.0666666666667,666824.999999999,0.0,1.0
2011-04-13,70.03,71.27,69.9225,70.45,983800,27.4627450980392,27.9490196078431,27.4205882352941,27.6274509803922,2508690,0.0,1.0
2011-04-14,69.75,70.19,69.05,69.4,533500,27.3529411764706,27.5254901960784,27.078431372549,27.2156862745098,1360425,0.0,1.0
2011-04-15,70.13,70.48,69.46,69.57,568500,27.5019607843137,27.6392156862745,27.2392156862745,27.2823529411765,1449675,0.0,1.0
2011-04-18,68.7,69.43,67.98,69.35,538800,26.9411764705882,27.2274509803922,26.6588235294118,27.1960784313725,1373940,0.0,1.0
2011-04-19,69.47,69.59,68.53,68.97,455500,27.243137254902,27.2901960784314,26.8745098039216,27.0470588235294,1161525,0.0,1.0
2011-04-20,70.49,71.0,69.96,70.28,672000,27.643137254902,27.843137254902,27.4352941176471,27.5607843137255,1713600,0.0,1.0
2011-04-21,70.57,70.72,70.19,70.45,415400,27.6745098039216,27.7333333333333,27.5254901960784,27.6274509803922,1059270,0.0,1.0
2011-04-25,70.49,70.74,69.95,70.74,208800,27.643137254902,27.7411764705882,27.4313725490196,27.7411764705882,532439.999999999,0.0,1.0
2011-04-26,71.65,71.97,70.5,70.76,343500,28.0980392156863,28.2235294117647,27.6470588235294,27.7490196078431,875924.999999999,0.0,1.0
2011-04-27,72.88,72.94,71.66,71.93,497600,28.5803921568627,28.6039215686275,28.1019607843137,28.2078431372549,1268880,0.0,1.0
2011-04-28,73.15,73.62,72.75,73.28,642700,28.6862745098039,28.8705882352941,28.5294117647059,28.7372549019608,1638885,0.0,1.0
2011-04-29,73.07,73.61,73.03,73.11,862000,28.6549019607843,28.8666666666667,28.6392156862745,28.6705882352941,2198100,0.0,1.0
2011-05-02,74.08,74.48,72.53,72.53,1181700,29.0509803921569,29.2078431372549,28.443137254902,28.443137254902,3013335,0.0,1.0
2011-05-03,73.55,73.63,71.23,72.94,794700,28.843137254902,28.8745098039216,27.9333333333333,28.6039215686275,2026485,0.0,1.0
2011-05-04,72.58,73.19,72.06,72.3,679700,28.4627450980392,28.7019607843137,28.2588235294118,28.3529411764706,1733235,0.0,1.0
2011-05-05,72.23,73.22,72.0,72.37,528600,28.3254901960784,28.7137254901961,28.2352941176471,28.3803921568627,1347930,0.0,1.0
2011-05-06,72.78,73.81,72.3,72.8,465300,28.5411764705882,28.9450980392157,28.3529411764706,28.5490196078431,1186515,0.0,1.0
2011-05-09,72.96,73.15,72.49,72.55,494300,28.6117647058824,28.6862745098039,28.4274509803922,28.4509803921569,1260465,0.0,1.0
2011-05-10,73.48,73.6475,72.82,73.34,284900,28.8156862745098,28.8813725490196,28.556862745098,28.7607843137255,726495,0.0,1.0
2011-05-11,72.69,73.548,72.34,73.29,384100,28.5058823529412,28.8423529411765,28.3686274509804,28.7411764705882,979454.999999999,0.0,1.0
2011-05-12,73.9,74.09,72.14,72.8,483000,28.9803921568627,29.0549019607843,28.2901960784314,28.5490196078431,1231650,0.0,1.0
2011-05-13,72.37,73.96,72.1,73.84,426400,28.3803921568627,29.0039215686275,28.2745098039216,28.956862745098,1087320,0.0,1.0
2011-05-16,72.22,72.52,71.69,72.0,388500,28.321568627451,28.4392156862745,28.1137254901961,28.2352941176471,990674.999999999,0.0,1.0
2011-05-17,71.69,72.13,71.12,72.13,493500,28.1137254901961,28.2862745098039,27.8901960784314,28.2862745098039,1258425,0.0,1.0
2011-05-18,73.02,73.13,71.25,71.49,376000,28.6352941176471,28.678431372549,27.9411764705882,28.0352941176471,958799.999999999,0.0,1.0
2011-05-19,72.72,73.29,72.34,73.19,371700,28.5176470588235,28.7411764705882,28.3686274509804,28.7019607843137,947835.000000001,0.0,1.0
2011-05-20,72.22,72.66,71.91,72.65,346400,28.321568627451,28.4941176470588,28.2,28.4901960784314,883319.999999999,0.0,1.0
2011-05-23,70.87,71.55,70.4,71.55,499100,27.7921568627451,28.0588235294118,27.6078431372549,28.0588235294118,1272705,0.0,1.0
2011-05-24,70.06,70.91,69.84,70.9,419400,27.4745098039216,27.8078431372549,27.3882352941176,27.8039215686275,1069470,0.0,1.0
2011-05-25,70.53,70.72,69.76,70.23,334400,27.6588235294118,27.7333333333333,27.356862745098,27.5411764705882,852719.999999999,0.0,1.0
2011-05-26,70.76,70.86,69.81,70.16,361400,27.7490196078431,27.7882352941176,27.3764705882353,27.5137254901961,921570.000000001,0.0,1.0
2011-05-27,70.84,71.21,70.39,70.67,191800,27.7803921568627,27.9254901960784,27.6039215686275,27.7137254901961,489090.000000001,0.0,1.0
2011-05-31,71.82,71.82,70.95,71.47,528400,28.1647058823529,28.1647058823529,27.8235294117647,28.0274509803922,1347420,0.0,1.0
2011-06-01,70.69,72.23,70.6,71.77,563900,27.721568627451,28.3254901960784,27.6862745098039,28.1450980392157,1437945,0.0,1.0
2011-06-02,70.59,70.82,70.15,70.63,377800,27.6823529411765,27.7725490196078,27.5098039215686,27.6980392156863,963389.999999999,0.0,1.0
2011-06-03,69.51,69.98,69.09,69.84,510800,27.2588235294118,27.443137254902,27.0941176470588,27.3882352941176,1302540,0.0,1.0
2011-06-06,68.38,69.4,68.31,68.81,344700,26.8156862745098,27.2156862745098,26.7882352941177,26.9843137254902,878985,0.0,1.0
2011-06-07,68.8,69.36,68.18,68.4,576900,26.9803921568627,27.2,26.7372549019608,26.8235294117647,1471095,0.0,1.0
2011-06-08,68.86,69.24,68.05,68.52,412800,27.0039215686275,27.1529411764706,26.6862745098039,26.8705882352941,1052640,0.0,1.0
2011-06-09,69.71,70.05,68.54,69.06,410500,27.3372549019608,27.4705882352941,26.878431372549,27.0823529411765,1046775,0.0,1.0
2011-06-10,69.11,69.7099,68.8501,69.54,776200,27.1019607843137,27.3372156862745,27.0000392156863,27.2705882352941,1979310,0.0,1.0
2011-06-13,69.5,69.73,68.87,68.87,394600,27.2549019607843,27.3450980392157,27.0078431372549,27.0078431372549,1006230,0.0,1.0
2011-06-14,69.77,70.26,69.67,69.98,473400,27.3607843137255,27.5529411764706,27.321568627451,27.443137254902,1207170,0.0,1.0
2011-06-15,69.15,70.26,68.93,69.36,543300,27.1176470588235,27.5529411764706,27.0313725490196,27.2,1385415,0.0,1.0
2011-06-16,69.56,69.89,69.0,69.0,364100,27.278431372549,27.4078431372549,27.0588235294118,27.0588235294118,928455.000000001,0.0,1.0
2011-06-17,70.28,70.72,69.9,70.61,807100,27.5607843137255,27.7333333333333,27.4117647058824,27.6901960784314,2058105,0.0,1.0
2011-06-20,71.06,71.25,70.1,70.38,375400,27.8666666666667,27.9411764705882,27.4901960784314,27.6,957269.999999999,0.0,1.0
2011-06-21,71.55,71.94,70.87,71.15,457600,28.0588235294118,28.2117647058824,27.7921568627451,27.9019607843137,1166880,0.0,1.0
2011-06-22,70.9,71.98,70.84,71.53,385400,27.8039215686275,28.2274509803922,27.7803921568627,28.0509803921569,982769.999999998,0.0,1.0
2011-06-23,70.57,70.67,68.95,70.3,420600,27.6745098039216,27.7137254901961,27.0392156862745,27.5686274509804,1072530,0.0,1.0
2011-06-24,69.52,70.65,68.66,70.6,1086800,27.2627450980392,27.7058823529412,26.9254901960784,27.6862745098039,2771340,0.0,1.0
2011-06-27,69.93,70.23,68.67,69.45,426300,27.4235294117647,27.5411764705882,26.9294117647059,27.2352941176471,1087065,0.0,1.0
2011-06-28,70.6,70.95,69.521,70.03,292500,27.6862745098039,27.8235294117647,27.263137254902,27.4627450980392,745875,0.0,1.0
2011-06-29,71.0,71.42,70.36,70.61,405700,27.843137254902,28.0078431372549,27.5921568627451,27.6901960784314,1034535,0.0,1.0
2011-06-30,71.59,72.17,71.01,71.24,391400,28.0745098039216,28.3019607843137,27.8470588235294,27.9372549019608,998069.999999999,0.0,1.0
2011-07-01,72.94,73.01,71.28,71.73,400900,28.6039215686275,28.6313725490196,27.9529411764706,28.1294117647059,1022295,0.0,1.0
2011-07-05,73.12,73.3,72.5508,73.3,315000,28.6745098039216,28.7450980392157,28.4512941176471,28.7450980392157,803249.999999999,0.0,1.0
2011-07-06,74.21,74.57,73.0513,73.17,347400,29.1019607843137,29.243137254902,28.647568627451,28.6941176470588,885870.000000001,0.0,1.0
2011-07-07,74.91,74.98,73.77,74.54,410400,29.3764705882353,29.4039215686275,28.9294117647059,29.2313725490196,1046520,0.0,1.0
2011-07-08,74.32,74.82,73.78,74.71,442600,29.1450980392157,29.3411764705882,28.9333333333333,29.2980392156863,1128630,0.0,1.0
2011-07-11,73.29,74.02,73.11,73.76,223700,28.7411764705882,29.0274509803922,28.6705882352941,28.9254901960784,570435.000000001,0.0,1.0
2011-07-12,73.44,73.99,72.96,73.31,299900,28.8,29.0156862745098,28.6117647058824,28.7490196078431,764745,0.0,1.0
2011-07-13,73.88,74.51,72.88,73.68,432400,28.9725490196078,29.2196078431373,28.5803921568627,28.8941176470588,1102620,0.0,1.0
2011-07-14,72.97,74.38,72.73,73.94,437000,28.6156862745098,29.1686274509804,28.521568627451,28.9960784313725,1114350,0.0,1.0
2011-07-15,73.13,73.13,72.46,73.04,305100,28.678431372549,28.678431372549,28.4156862745098,28.643137254902,778005,0.0,1.0
2011-07-18,71.81,72.88,71.47,72.59,279300,28.1607843137255,28.5803921568627,28.0274509803922,28.4666666666667,712215,0.0,1.0
2011-07-19,72.76,72.9,72.0,72.2,289200,28.5333333333333,28.5882352941177,28.2352941176471,28.3137254901961,737460.000000001,0.0,1.0
2011-07-20,72.45,72.6979,72.14,72.63,192500,28.4117647058824,28.5089803921569,28.2901960784314,28.4823529411765,490874.999999999,0.0,1.0
2011-07-21,73.13,73.7,72.4302,73.04,471200,28.678431372549,28.9019607843137,28.404,28.643137254902,1201560,0.0,1.0
2011-07-22,72.89,73.2684,72.48,72.68,215100,28.5843137254902,28.7327058823529,28.4235294117647,28.5019607843137,548505,0.0,1.0
2011-07-25,71.69,72.6737,71.67,72.47,361700,28.1137254901961,28.4994901960784,28.1058823529412,28.4196078431373,922334.999999999,0.0,1.0
2011-07-26,69.21,71.88,69.05,71.88,927100,27.1411764705882,28.1882352941176,27.078431372549,28.1882352941176,2364105,0.0,1.0
2011-07-27,67.51,68.94,67.38,68.88,639900,26.4745098039216,27.0352941176471,26.4235294117647,27.0117647058824,1631745,0.0,1.0
2011-07-28,67.26,68.31,67.19,67.51,565700,26.3764705882353,26.7882352941177,26.3490196078431,26.4745098039216,1442535,0.0,1.0
2011-07-29,66.46,67.32,65.89,67.32,1149500,26.0627450980392,26.4,25.8392156862745,26.4,2931225,0.0,1.0
2011-08-01,66.81,67.04,65.22,66.79,978000,26.2,26.2901960784314,25.5764705882353,26.1921568627451,2493900,0.0,1.0
2011-08-02,65.2,67.0,64.5,64.5,1079600,25.5686274509804,26.2745098039216,25.2941176470588,25.2941176470588,2752980,0.0,1.0
2011-08-03,65.29,65.38,63.36,64.89,923000,25.6039215686275,25.6392156862745,24.8470588235294,25.4470588235294,2353650,0.0,1.0
2011-08-04,63.01,65.06,62.99,64.52,1042100,24.7098039215686,25.5137254901961,24.7019607843137,25.3019607843137,2657355,0.0,1.0
2011-08-05,63.66,64.43,61.9,63.93,1134000,24.9647058823529,25.2666666666667,24.2745098039216,25.0705882352941,2891700,0.0,1.0
2011-08-08,60.07,63.25,59.99,61.93,1730200,23.556862745098,24.8039215686275,23.5254901960784,24.2862745098039,4412010.00000001,0.0,1.0
2011-08-09,61.84,61.97,58.5,60.0,1569500,24.2509803921569,24.3019607843137,22.9411764705882,23.5294117647059,4002224.99999999,0.0,1.0
2011-08-10,59.76,61.42,59.66,60.67,953200,23.4352941176471,24.0862745098039,23.3960784313725,23.7921568627451,2430660,0.0,1.0
2011-08-11,62.76,63.43,58.87,59.47,909400,24.6117647058824,24.8745098039216,23.0862745098039,23.321568627451,2318970,0.0,1.0
2011-08-12,63.1,63.19,61.9,62.92,705300,24.7450980392157,24.7803921568627,24.2745098039216,24.6745098039216,1798515,0.0,1.0
2011-08-15,64.16,64.17,63.23,63.41,502200,25.1607843137255,25.1647058823529,24.7960784313725,24.8666666666667,1280610,0.0,1.0
2011-08-16,63.0,63.87,62.15,63.59,572100,24.7058823529412,25.0470588235294,24.3725490196078,24.9372549019608,1458855,0.0,1.0
2011-08-17,62.85,63.98,62.0205,63.16,311100,24.6470588235294,25.0901960784314,24.3217647058824,24.7686274509804,793305,0.0,1.0
2011-08-18,60.48,61.93,60.0,61.47,530800,23.7176470588235,24.2862745098039,23.5294117647059,24.1058823529412,1353540,0.0,1.0
2011-08-19,60.24,61.62,59.51,59.84,678500,23.6235294117647,24.1647058823529,23.3372549019608,23.4666666666667,1730175,0.0,1.0
2011-08-22,60.86,61.6,60.2,61.6,630600,23.8666666666667,24.156862745098,23.6078431372549,24.156862745098,1608030,0.0,1.0
2011-08-23,63.5,64.13,60.49,60.95,542900,24.9019607843137,25.1490196078431,23.721568627451,23.9019607843137,1384395,0.0,1.0
2011-08-24,65.07,65.24,62.8608,63.48,869600,25.5176470588235,25.5843137254902,24.6512941176471,24.8941176470588,2217480,0.0,1.0
2011-08-25,62.21,65.39,61.904,65.39,960400,24.3960784313726,25.643137254902,24.2760784313726,25.643137254902,2449019.99999999,0.0,1.0
2011-08-26,63.87,63.88,61.72,62.16,958900,25.0470588235294,25.0509803921569,24.2039215686275,24.3764705882353,2445195,0.0,1.0
2011-08-29,65.47,65.53,64.27,64.51,322000,25.6745098039216,25.6980392156863,25.2039215686275,25.2980392156863,821099.999999999,0.0,1.0
2011-08-30,65.63,65.96,64.81,65.32,241300,25.7372549019608,25.8666666666667,25.4156862745098,25.6156862745098,615315,0.0,1.0
2011-08-31,65.91,66.83,65.32,65.75,442600,25.8470588235294,26.2078431372549,25.6156862745098,25.7843137254902,1128630,0.0,1.0
2011-09-01,65.27,66.98,65.1,66.13,453200,25.5960784313726,26.2666666666667,25.5294117647059,25.9333333333333,1155660,0.0,1.0
2011-09-02,63.47,64.62,63.4,64.39,390600,24.8901960784314,25.3411764705882,24.8627450980392,25.2509803921569,996029.999999999,0.0,1.0
2011-09-06,62.82,63.08,61.3,61.98,384200,24.6352941176471,24.7372549019608,24.0392156862745,24.3058823529412,979709.999999998,0.0,1.0
2011-09-07,65.19,65.25,63.36,63.67,471300,25.5647058823529,25.5882352941176,24.8470588235294,24.9686274509804,1201815,0.0,1.0
2011-09-08,63.88,65.29,63.71,65.01,475600,25.0509803921569,25.6039215686275,24.9843137254902,25.4941176470588,1212780,0.0,1.0
2011-09-09,60.79,63.51,60.41,63.29,744000,23.8392156862745,24.9058823529412,23.6901960784314,24.8196078431373,1897200,0.0,1.0
2011-09-12,61.31,61.48,59.78,60.22,449600,24.043137254902,24.1098039215686,23.443137254902,23.6156862745098,1146480,0.0,1.0
2011-09-13,62.43,62.6,61.15,61.57,404000,24.4823529411765,24.5490196078431,23.9803921568627,24.1450980392157,1030200,0.0,1.0
2011-09-14,63.86,64.63,61.88,62.71,411200,25.043137254902,25.3450980392157,24.2666666666667,24.5921568627451,1048560,0.0,1.0
2011-09-15,63.93,64.56,62.75,64.32,421000,25.0705882352941,25.3176470588235,24.6078431372549,25.2235294117647,1073550,0.0,1.0
2011-09-16,65.2,65.41,64.12,64.23,746200,25.5686274509804,25.6509803921569,25.1450980392157,25.1882352941176,1902810,0.0,1.0
2011-09-19,64.76,65.12,63.925,64.0,449900,25.3960784313726,25.5372549019608,25.0686274509804,25.0980392156863,1147245,0.0,1.0
2011-09-20,65.02,66.3,64.69,65.01,382500,25.4980392156863,26.0,25.3686274509804,25.4941176470588,975374.999999999,0.0,1.0
2011-09-21,63.8,65.78,63.77,65.02,494100,25.0196078431373,25.7960784313725,25.0078431372549,25.4980392156863,1259955,0.0,1.0
2011-09-22,61.64,62.71,60.9,62.31,693300,24.1725490196078,24.5921568627451,23.8823529411765,24.4352941176471,1767915,0.0,1.0
2011-09-23,62.61,62.68,60.49,61.18,529600,24.5529411764706,24.5803921568627,23.721568627451,23.9921568627451,1350480,0.0,1.0
2011-09-26,63.13,63.39,61.39,63.07,506400,24.756862745098,24.8588235294118,24.0745098039216,24.7333333333333,1291320,0.0,1.0
2011-09-27,65.38,65.95,63.2,63.82,630800,25.6392156862745,25.8627450980392,24.7843137254902,25.0274509803922,1608540,0.0,1.0
2011-09-28,63.23,66.11,63.14,65.69,387600,24.7960784313725,25.9254901960784,24.7607843137255,25.7607843137255,988380.000000002,0.0,1.0
2011-09-29,63.57,64.63,62.05,64.2,416000,24.9294117647059,25.3450980392157,24.3333333333333,25.1764705882353,1060800,0.0,1.0
2011-09-30,62.01,63.62,61.95,62.91,481100,24.3176470588235,24.9490196078431,24.2941176470588,24.6705882352941,1226805,0.0,1.0
2011-10-03,59.52,63.0299,59.32,61.53,743900,23.3411764705882,24.7176078431373,23.2627450980392,24.1294117647059,1896945,0.0,1.0
2011-10-04,60.97,61.17,58.56,58.97,671300,23.9098039215686,23.9882352941177,22.9647058823529,23.1254901960784,1711815,0.0,1.0
2011-10-05,61.76,62.0,60.57,61.21,362400,24.2196078431373,24.3137254901961,23.7529411764706,24.0039215686275,924119.999999998,0.0,1.0
2011-10-06,61.59,61.96,60.16,61.68,529300,24.1529411764706,24.2980392156863,23.5921568627451,24.1882352941176,1349715,0.0,1.0
2011-10-07,61.09,62.02,60.92,61.77,416000,23.956862745098,24.321568627451,23.8901960784314,24.2235294117647,1060800,0.0,1.0
2011-10-10,62.62,62.77,61.69,61.86,401500,24.556862745098,24.6156862745098,24.1921568627451,24.2588235294118,1023825,0.0,1.0
2011-10-11,63.93,64.215,60.27,60.27,843200,25.0705882352941,25.1823529411765,23.6352941176471,23.6352941176471,2150160,0.0,1.0
2011-10-12,64.2,65.11,63.85,64.7,802300,25.1764705882353,25.5333333333333,25.0392156862745,25.3725490196078,2045865,0.0,1.0
2011-10-13,64.42,64.46,62.85,64.0,1014200,25.2627450980392,25.278431372549,24.6470588235294,25.0980392156863,2586210,0.0,1.0
2011-10-14,64.26,65.04,63.97,65.04,767500,25.2,25.5058823529412,25.0862745098039,25.5058823529412,1957125,0.0,1.0
2011-10-17,62.88,64.12,62.65,64.05,371200,24.6588235294118,25.1450980392157,24.5686274509804,25.1176470588235,946559.999999999,0.0,1.0
2011-10-18,63.29,63.87,62.55,63.03,573600,24.8196078431373,25.0470588235294,24.5294117647059,24.7176470588235,1462680,0.0,1.0
2011-10-19,63.53,64.81,63.22,63.29,901600,24.9137254901961,25.4156862745098,24.7921568627451,24.8196078431373,2299080,0.0,1.0
2011-10-20,64.65,64.69,63.1,63.76,607400,25.3529411764706,25.3686274509804,24.7450980392157,25.0039215686275,1548870,0.0,1.0
2011-10-21,65.8,66.67,65.0,65.01,778400,25.8039215686275,26.1450980392157,25.4901960784314,25.4941176470588,1984920,0.0,1.0
2011-10-24,67.26,67.29,65.71,65.84,480400,26.3764705882353,26.3882352941177,25.7686274509804,25.8196078431373,1225020,0.0,1.0
2011-10-25,66.14,67.23,65.96,67.19,457400,25.9372549019608,26.3647058823529,25.8666666666667,26.3490196078431,1166370,0.0,1.0
2011-10-26,67.01,67.23,65.67,66.86,652300,26.278431372549,26.3647058823529,25.7529411764706,26.2196078431373,1663365,0.0,1.0
2011-10-27,69.64,70.2,68.53,68.56,769800,27.3098039215686,27.5294117647059,26.8745098039216,26.8862745098039,1962990,0.0,1.0
2011-10-28,70.98,71.13,69.12,69.48,764600,27.8352941176471,27.8941176470588,27.1058823529412,27.2470588235294,1949730,0.0,1.0
2011-10-31,69.32,70.73,69.11,70.66,1164100,27.1843137254902,27.7372549019608,27.1019607843137,27.7098039215686,2968455,0.0,1.0
2011-11-01,64.35,65.48,63.69,63.74,1651000,25.2352941176471,25.678431372549,24.9764705882353,24.9960784313726,4210049.99999999,0.0,1.0
2011-11-02,64.91,66.0,64.01,64.38,773600,25.4549019607843,25.8823529411765,25.1019607843137,25.2470588235294,1972680,0.0,1.0
2011-11-03,65.58,65.66,64.58,65.04,584100,25.7176470588235,25.7490196078431,25.3254901960784,25.5058823529412,1489455,0.0,1.0
2011-11-04,65.18,65.48,64.19,65.29,376300,25.5607843137255,25.678431372549,25.1725490196078,25.6039215686275,959565,0.0,1.0
2011-11-07,66.18,66.24,64.6,65.09,428700,25.9529411764706,25.9764705882353,25.3333333333333,25.5254901960784,1093185,0.0,1.0
2011-11-08,66.85,66.91,65.53,66.45,417800,26.2156862745098,26.2392156862745,25.6980392156863,26.0588235294118,1065390,0.0,1.0
2011-11-09,64.38,67.0,64.0,65.64,688400,25.2470588235294,26.2745098039216,25.0980392156863,25.7411764705882,1755420,0.0,1.0
2011-11-10,64.94,65.29,64.01,65.22,761300,25.4666666666667,25.6039215686275,25.1019607843137,25.5764705882353,1941315,0.0,1.0
2011-11-11,65.89,66.455,65.2,65.74,388600,25.8392156862745,26.0607843137255,25.5686274509804,25.7803921568627,990930,0.0,1.0
2011-11-14,64.99,65.97,64.66,65.73,525300,25.4862745098039,25.8705882352941,25.356862745098,25.7764705882353,1339515,0.0,1.0
2011-11-15,64.86,65.17,64.27,64.9,1034200,25.4352941176471,25.556862745098,25.2039215686275,25.4509803921569,2637210,0.0,1.0
2011-11-16,62.95,64.43,62.9,64.2,712400,24.6862745098039,25.2666666666667,24.6666666666667,25.1764705882353,1816620,0.0,1.0
2011-11-17,61.73,63.0,61.54,62.96,689400,24.2078431372549,24.7058823529412,24.1333333333333,24.6901960784314,1757970,0.0,1.0
2011-11-18,60.97,61.85,60.82,61.61,658800,23.9098039215686,24.2549019607843,23.8509803921569,24.1607843137255,1679940,0.0,1.0
2011-11-21,61.75,62.195,60.15,60.5,1164300,24.2156862745098,24.3901960784314,23.5882352941176,23.7254901960784,2968965,0.0,1.0
2011-11-22,60.88,61.34,60.27,61.34,1121600,23.8745098039216,24.0549019607843,23.6352941176471,24.0549019607843,2860080,0.0,1.0
2011-11-23,60.46,60.87,60.01,60.43,602600,23.7098039215686,23.8705882352941,23.5333333333333,23.6980392156863,1536630,0.0,1.0
2011-11-25,59.99,60.58,59.78,59.96,170800,23.5254901960784,23.756862745098,23.443137254902,23.5137254901961,435540.000000001,0.0,1.0
2011-11-28,61.79,61.83,61.05,61.2,617800,24.2313725490196,24.2470588235294,23.9411764705882,24.0,1575390,0.0,1.0
2011-11-29,62.39,62.86,61.615,61.89,546000,24.4666666666667,24.6509803921569,24.1627450980392,24.2705882352941,1392300,0.0,1.0
2011-11-30,64.34,64.87,63.55,63.55,703500,25.2313725490196,25.4392156862745,24.921568627451,24.921568627451,1793925,0.0,1.0
2011-12-01,64.6,65.73,64.42,64.45,501000,25.3333333333333,25.7764705882353,25.2627450980392,25.2745098039216,1277550,0.0,1.0
2011-12-02,64.05,65.56,63.78,65.08,307300,25.1176470588235,25.7098039215686,25.0117647058824,25.521568627451,783615.000000001,0.0,1.0
2011-12-05,65.0,65.9,64.65,65.02,313100,25.4901960784314,25.843137254902,25.3529411764706,25.4980392156863,798404.999999999,0.0,1.0
2011-12-06,64.47,65.19,64.2,64.81,352200,25.2823529411765,25.5647058823529,25.1764705882353,25.4156862745098,898109.999999999,0.0,1.0
2011-12-07,64.02,64.51,62.84,64.39,335200,25.1058823529412,25.2980392156863,24.643137254902,25.2509803921569,854759.999999999,0.0,1.0
2011-12-08,62.28,63.64,62.16,63.64,379400,24.4235294117647,24.956862745098,24.3764705882353,24.956862745098,967470,0.0,1.0
2011-12-09,63.48,64.02,62.32,62.58,433000,24.8941176470588,25.1058823529412,24.4392156862745,24.5411764705882,1104150,0.0,1.0
2011-12-12,62.57,63.54,62.12,63.3,330400,24.5372549019608,24.9176470588235,24.3607843137255,24.8235294117647,842520,0.0,1.0
2011-12-13,61.84,63.44,61.46,62.58,487800,24.2509803921569,24.878431372549,24.1019607843137,24.5411764705882,1243890,0.0,1.0
2011-12-14,61.39,61.77,61.13,61.44,404300,24.0745098039216,24.2235294117647,23.9725490196078,24.0941176470588,1030965,0.0,1.0
2011-12-15,62.25,62.425,61.51,61.86,418100,24.4117647058824,24.4803921568627,24.121568627451,24.2588235294118,1066155,0.0,1.0
2011-12-16,62.44,63.28,61.93,62.64,1114400,24.4862745098039,24.8156862745098,24.2862745098039,24.5647058823529,2841720,0.0,1.0
2011-12-19,61.92,62.93,61.66,62.93,297800,24.2823529411765,24.678431372549,24.1803921568627,24.678431372549,759389.999999999,0.0,1.0
2011-12-20,64.26,64.79,62.98,62.98,377500,25.2,25.4078431372549,24.6980392156863,24.6980392156863,962625,0.0,1.0
2011-12-21,64.44,64.46,63.39,64.16,280600,25.2705882352941,25.278431372549,24.8588235294118,25.1607843137255,715530,0.0,1.0
2011-12-22,64.65,64.915,64.36,64.6,176700,25.3529411764706,25.456862745098,25.2392156862745,25.3333333333333,450585,0.0,1.0
2011-12-23,65.13,65.24,64.69,64.9,134200,25.5411764705882,25.5843137254902,25.3686274509804,25.4509803921569,342210,0.0,1.0
2011-12-27,65.27,65.73,63.97,65.03,175400,25.5960784313726,25.7764705882353,25.0862745098039,25.5019607843137,447269.999999999,0.0,1.0
2011-12-28,64.12,65.34,64.04,65.33,228500,25.1450980392157,25.6235294117647,25.1137254901961,25.6196078431373,582675,0.0,1.0
2011-12-29,64.79,65.02,63.98,64.5,227100,25.4078431372549,25.4980392156863,25.0901960784314,25.2941176470588,579105,0.0,1.0
2011-12-30,64.43,65.46,64.36,64.87,371100,25.2666666666667,25.6705882352941,25.2392156862745,25.4392156862745,946304.999999999,0.0,1.0
2012-01-03,65.76,66.58,65.46,65.46,518300,25.7882352941177,26.1098039215686,25.6705882352941,25.6705882352941,1321665,0.0,1.0
2012-01-04,65.56,65.73,64.7407,65.68,277200,25.7098039215686,25.7764705882353,25.3885098039216,25.756862745098,706860.000000001,0.0,1.0
2012-01-05,66.22,66.25,65.14,65.42,638200,25.9686274509804,25.9803921568627,25.5450980392157,25.6549019607843,1627410,0.0,1.0
2012-01-06,66.13,66.5,65.39,66.31,367100,25.9333333333333,26.078431372549,25.643137254902,26.0039215686275,936105.000000001,0.0,1.0
2012-01-09,65.89,66.2845,65.48,66.16,339500,25.8392156862745,25.9939215686274,25.678431372549,25.9450980392157,865725,0.0,1.0
2012-01-10,66.7,67.07,66.13,66.48,382500,26.156862745098,26.3019607843137,25.9333333333333,26.0705882352941,975375.000000002,0.0,1.0
2012-01-11,67.96,67.99,66.38,66.51,332600,26.6509803921569,26.6627450980392,26.0313725490196,26.0823529411765,848129.999999999,0.0,1.0
2012-01-12,68.0,68.09,66.55,67.99,379200,26.6666666666667,26.7019607843137,26.0980392156863,26.6627450980392,966959.999999999,0.0,1.0
2012-01-13,67.92,67.99,67.11,67.63,244000,26.6352941176471,26.6627450980392,26.3176470588235,26.521568627451,622199.999999999,0.0,1.0
2012-01-17,68.12,69.0,67.88,68.49,354000,26.7137254901961,27.0588235294118,26.6196078431373,26.8588235294118,902699.999999999,0.0,1.0
2012-01-18,68.72,68.74,67.51,68.16,435500,26.9490196078431,26.956862745098,26.4745098039216,26.7294117647059,1110525,0.0,1.0
2012-01-19,68.86,68.97,68.4,68.78,700300,27.0039215686275,27.0470588235294,26.8235294117647,26.9725490196078,1785765,0.0,1.0
2012-01-20,69.45,69.51,68.64,68.86,505100,27.2352941176471,27.2588235294118,26.9176470588235,27.0039215686275,1288005,0.0,1.0
2012-01-23,69.2,70.08,68.75,69.48,356400,27.1372549019608,27.4823529411765,26.9607843137255,27.2470588235294,908819.999999999,0.0,1.0
2012-01-24,69.52,69.93,68.85,68.85,323700,27.2627450980392,27.4235294117647,27.0,27.0,825435,0.0,1.0
2012-01-25,70.63,70.63,68.88,69.28,246900,27.6980392156863,27.6980392156863,27.0117647058824,27.1686274509804,629594.999999999,0.0,1.0
2012-01-26,70.5,70.9,69.84,70.79,379300,27.6470588235294,27.8039215686275,27.3882352941176,27.7607843137255,967215,0.0,1.0
2012-01-27,71.0,71.27,70.21,70.21,390300,27.843137254902,27.9490196078431,27.5333333333333,27.5333333333333,995264.999999998,0.0,1.0
2012-01-30,70.91,70.93,69.68,70.12,301900,27.8078431372549,27.8156862745098,27.3254901960784,27.4980392156863,769845,0.0,1.0
2012-01-31,70.89,71.9,70.48,71.08,622300,27.8,28.1960784313726,27.6392156862745,27.8745098039216,1586865,0.0,1.0
2012-02-01,72.69,72.7197,71.14,71.33,753300,28.5058823529412,28.5175294117647,27.8980392156863,27.9725490196078,1920915,0.0,1.0
2012-02-02,73.09,73.21,72.28,72.6099,488000,28.6627450980392,28.7098039215686,28.3450980392157,28.4744705882353,1244400,0.0,1.0
2012-02-03,73.16,73.86,73.05,73.48,561600,28.6901960784314,28.9647058823529,28.6470588235294,28.8156862745098,1432080,0.0,1.0
2012-02-06,72.99,73.422,72.69,72.91,641800,28.6235294117647,28.7929411764706,28.5058823529412,28.5921568627451,1636590,0.0,1.0
2012-02-07,72.58,73.35,72.04,72.24,612800,28.4627450980392,28.7647058823529,28.2509803921569,28.3294117647059,1562640,0.0,1.0
2012-02-08,71.94,72.58,71.4,72.58,820200,28.2117647058824,28.4627450980392,28.0,28.4627450980392,2091510,0.0,1.0
2012-02-09,71.27,72.56,71.1,72.06,674300,27.9490196078431,28.4549019607843,27.8823529411765,28.2588235294118,1719465,0.0,1.0
2012-02-10,71.24,71.31,70.3,70.82,572700,27.9372549019608,27.9647058823529,27.5686274509804,27.7725490196078,1460385,0.0,1.0
2012-02-13,72.11,72.41,70.94,71.53,637500,28.278431372549,28.3960784313726,27.8196078431373,28.0509803921569,1625625,0.0,1.0
2012-02-14,73.15,73.15,71.32,71.32,657100,28.6862745098039,28.6862745098039,27.9686274509804,27.9686274509804,1675605,0.0,1.0
2012-02-15,73.13,73.48,72.21,73.22,842200,28.678431372549,28.8156862745098,28.3176470588235,28.7137254901961,2147610,0.0,1.0
2012-02-16,75.67,75.98,72.73,73.25,1145800,29.6745098039216,29.7960784313726,28.521568627451,28.7254901960784,2921790,0.0,1.0
2012-02-17,74.79,75.7299,74.69,75.4,444200,29.3294117647059,29.698,29.2901960784314,29.5686274509804,1132710,0.0,1.0
2012-02-21,74.27,75.23,73.94,74.88,354600,29.1254901960784,29.5019607843137,28.9960784313725,29.3647058823529,904230.000000001,0.0,1.0
2012-02-22,74.01,74.58,73.63,74.55,475000,29.0235294117647,29.2470588235294,28.8745098039216,29.2352941176471,1211250,0.0,1.0
2012-02-23,74.13,74.54,73.74,73.9713,481900,29.0705882352941,29.2313725490196,28.9176470588235,29.0083529411765,1228845,0.0,1.0
2012-02-24,74.74,75.0,74.29,74.37,357600,29.3098039215686,29.4117647058824,29.1333333333333,29.1647058823529,911880.000000001,0.0,1.0
2012-02-27,74.31,74.64,73.64,74.35,382200,29.1411764705882,29.2705882352941,28.878431372549,29.156862745098,974610.000000001,0.0,1.0
2012-02-28,75.08,75.52,74.45,74.73,536300,29.443137254902,29.6156862745098,29.1960784313726,29.3058823529412,1367565,0.0,1.0
2012-02-29,74.02,75.22,73.85,74.98,944600,29.0274509803922,29.4980392156863,28.9607843137255,29.4039215686275,2408730,0.0,1.0
2012-03-01,73.86,74.13,73.05,74.09,513200,28.9647058823529,29.0705882352941,28.6470588235294,29.0549019607843,1308660,0.0,1.0
2012-03-02,73.12,73.92,72.96,73.92,254900,28.6745098039216,28.9882352941177,28.6117647058824,28.9882352941177,649994.999999999,0.0,1.0
2012-03-05,73.13,73.48,72.55,72.86,321400,28.678431372549,28.8156862745098,28.4509803921569,28.5725490196078,819570,0.0,1.0
2012-03-06,72.04,72.95,71.85,72.52,461600,28.2509803921569,28.6078431372549,28.1764705882353,28.4392156862745,1177080,0.0,1.0
2012-03-07,72.23,72.49,71.72,72.12,323300,28.3254901960784,28.4274509803922,28.1254901960784,28.2823529411765,824415.000000001,0.0,1.0
2012-03-08,73.26,73.59,72.35,72.65,588900,28.7294117647059,28.8588235294118,28.3725490196078,28.4901960784314,1501695,0.0,1.0
2012-03-09,73.93,74.66,73.27,73.27,356000,28.9921568627451,29.278431372549,28.7333333333333,28.7333333333333,907800,0.0,1.0
2012-03-12,73.5,73.98,72.23,72.23,445500,28.8235294117647,29.0117647058824,28.3254901960784,28.3254901960784,1136025,0.0,1.0
2012-03-13,75.26,75.28,73.58,73.72,556600,29.5137254901961,29.521568627451,28.8549019607843,28.9098039215686,1419330,0.0,1.0
2012-03-14,75.65,75.86,74.87,75.06,447200,29.6666666666667,29.7490196078431,29.3607843137255,29.4352941176471,1140360,0.0,1.0
2012-03-15,76.39,76.41,75.47,75.5,458100,29.956862745098,29.9647058823529,29.5960784313726,29.6078431372549,1168155,0.0,1.0
2012-03-16,76.27,76.495,76.06,76.17,587000,29.9098039215686,29.9980392156863,29.8274509803922,29.8705882352941,1496850,0.0,1.0
2012-03-19,76.74,77.0497,76.03,76.47,469000,30.0941176470588,30.215568627451,29.8156862745098,29.9882352941176,1195950,0.0,1.0
2012-03-20,76.18,76.75,76.15,76.38,480500,29.8745098039216,30.0980392156863,29.8627450980392,29.9529411764706,1225275,0.0,1.0
2012-03-21,75.87,76.46,75.72,76.16,216800,29.7529411764706,29.9843137254902,29.6941176470588,29.8666666666667,552840,0.0,1.0
2012-03-22,75.12,75.7,74.79,75.61,311100,29.4588235294118,29.6862745098039,29.3294117647059,29.6509803921569,793304.999999999,0.0,1.0
2012-03-23,75.38,75.43,74.67,75.36,218500,29.5607843137255,29.5803921568628,29.2823529411765,29.5529411764706,557175,0.0,1.0
2012-03-26,76.54,76.77,76.01,76.01,275200,30.0156862745098,30.1058823529412,29.8078431372549,29.8078431372549,701760,0.0,1.0
2012-03-27,76.4,76.82,76.23,76.7,212400,29.9607843137255,30.1254901960784,29.8941176470588,30.078431372549,541620,0.0,1.0
2012-03-28,76.21,76.74,75.86,76.36,339100,29.8862745098039,30.0941176470588,29.7490196078431,29.9450980392157,864705.000000001,0.0,1.0
2012-03-29,75.85,76.49,75.51,75.82,338400,29.7450980392157,29.9960784313725,29.6117647058824,29.7333333333333,862920,0.0,1.0
2012-03-30,75.68,76.4,75.67,76.4,576500,29.678431372549,29.9607843137255,29.6745098039216,29.9607843137255,1470075,0.0,1.0
2012-04-02,76.23,76.78,75.53,75.72,510700,29.8941176470588,30.1098039215686,29.6196078431373,29.6941176470588,1302285,0.0,1.0
2012-04-03,76.69,76.75,75.95,76.35,325400,30.0745098039216,30.0980392156863,29.7843137254902,29.9411764705882,829769.999999999,0.0,1.0
2012-04-04,76.05,76.41,75.63,76.1,329100,29.8235294117647,29.9647058823529,29.6588235294118,29.843137254902,839205,0.0,1.0
2012-04-05,76.09,76.16,75.46,75.67,168900,29.8392156862745,29.8666666666667,29.5921568627451,29.6745098039216,430695,0.0,1.0
2012-04-09,74.89,75.39,74.45,74.92,210900,29.3686274509804,29.5647058823529,29.1960784313726,29.3803921568627,537795,0.0,1.0
2012-04-10,73.79,75.0,73.77,74.58,374400,28.9372549019608,29.4117647058824,28.9294117647059,29.2470588235294,954720,0.0,1.0
2012-04-11,74.23,74.88,73.82,74.55,331000,29.1098039215686,29.3647058823529,28.9490196078431,29.2352941176471,844050.000000001,0.0,1.0
2012-04-12,75.07,75.38,74.09,74.49,291100,29.4392156862745,29.5607843137255,29.0549019607843,29.2117647058824,742305,0.0,1.0
2012-04-13,73.67,75.24,73.52,75.24,350400,28.8901960784314,29.5058823529412,28.8313725490196,29.5058823529412,893519.999999999,0.0,1.0
2012-04-16,73.76,74.02,73.28,74.0,323700,28.9254901960784,29.0274509803922,28.7372549019608,29.0196078431373,825435.000000001,0.0,1.0
2012-04-17,75.22,75.46,73.82,74.0,368200,29.4980392156863,29.5921568627451,28.9490196078431,29.0196078431373,938909.999999999,0.0,1.0
2012-04-18,74.78,75.51,74.75,75.01,380800,29.3254901960784,29.6117647058824,29.3137254901961,29.4156862745098,971040.000000001,0.0,1.0
2012-04-19,74.14,74.94,73.75,74.75,474200,29.0745098039216,29.3882352941176,28.921568627451,29.3137254901961,1209210,0.0,1.0
2012-04-20,74.43,74.9,74.14,74.62,244400,29.1882352941177,29.3725490196078,29.0745098039216,29.2627450980392,623219.999999999,0.0,1.0
2012-04-23,73.29,74.06,72.75,73.73,463300,28.7411764705882,29.043137254902,28.5294117647059,28.9137254901961,1181415,0.0,1.0
2012-04-24,74.2,74.3,73.21,73.64,497800,29.0980392156863,29.1372549019608,28.7098039215686,28.878431372549,1269390,0.0,1.0
2012-04-25,75.64,75.82,74.42,74.71,658900,29.6627450980392,29.7333333333333,29.1843137254902,29.2980392156863,1680195,0.0,1.0
2012-04-26,76.43,76.5,74.51,75.14,459300,29.9725490196078,30.0,29.2196078431373,29.4666666666667,1171215,0.0,1.0
2012-04-27,77.29,77.36,76.17,76.5,473800,30.3098039215686,30.3372549019608,29.8705882352941,30.0,1208190,0.0,1.0
2012-04-30,76.74,77.72,76.67,77.44,562700,30.0941176470588,30.478431372549,30.0666666666667,30.3686274509804,1434885,0.0,1.0
2012-05-01,76.45,77.19,75.95,76.68,448700,29.9803921568627,30.2705882352941,29.7843137254902,30.0705882352941,1144185,0.0,1.0
2012-05-02,76.71,76.9,75.8,76.01,226200,30.0823529411765,30.156862745098,29.7254901960784,29.8078431372549,576809.999999999,0.0,1.0
2012-05-03,76.34,77.0,76.18,76.68,364600,29.9372549019608,30.1960784313726,29.8745098039216,30.0705882352941,929730,0.0,1.0
2012-05-04,74.88,76.95,74.635,75.76,575900,29.3647058823529,30.1764705882353,29.2686274509804,29.7098039215686,1468545,0.0,1.0
2012-05-07,74.73,75.33,74.09,74.42,463200,29.3058823529412,29.5411764705882,29.0549019607843,29.1843137254902,1181160,0.0,1.0
2012-05-08,77.53,78.16,74.81,74.81,1789300,30.4039215686275,30.6509803921569,29.3372549019608,29.3372549019608,4562714.99999999,0.0,1.0
2012-05-09,76.56,77.0,75.45,77.0,946900,30.0235294117647,30.1960784313726,29.5882352941176,30.1960784313726,2414595,0.0,1.0
2012-05-10,76.11,77.25,75.89,76.89,452000,29.8470588235294,30.2941176470588,29.7607843137255,30.1529411764706,1152600,0.0,1.0
2012-05-11,76.57,76.85,75.82,76.07,708900,30.0274509803922,30.1372549019608,29.7333333333333,29.8313725490196,1807695,0.0,1.0
2012-05-14,75.91,76.3,74.82,75.99,594800,29.7686274509804,29.921568627451,29.3411764705882,29.8,1516740,0.0,1.0
2012-05-15,76.19,76.53,75.79,75.94,581600,29.878431372549,30.0117647058824,29.721568627451,29.7803921568627,1483080,0.0,1.0
2012-05-16,75.575,76.45,75.04,76.45,555700,29.6372549019608,29.9803921568627,29.4274509803922,29.9803921568627,1417035,0.0,1.0
2012-05-17,73.7,75.67,73.68,75.55,635800,28.9019607843137,29.6745098039216,28.8941176470588,29.6274509803922,1621290,0.0,1.0
2012-05-18,73.01,74.03,72.84,73.98,625000,28.6313725490196,29.0313725490196,28.5647058823529,29.0117647058824,1593750,0.0,1.0
2012-05-21,74.58,74.64,72.43,73.01,552900,29.2470588235294,29.2705882352941,28.4039215686275,28.6313725490196,1409895,0.0,1.0
2012-05-22,74.16,74.785,73.65,74.61,401900,29.0823529411765,29.3274509803922,28.8823529411765,29.2588235294118,1024845,0.0,1.0
2012-05-23,74.56,74.64,73.24,73.74,533000,29.2392156862745,29.2705882352941,28.721568627451,28.9176470588235,1359150,0.0,1.0
2012-05-24,75.05,75.49,74.02,74.66,618300,29.4313725490196,29.6039215686275,29.0274509803922,29.278431372549,1576665,0.0,1.0
2012-05-25,75.53,75.82,74.59,75.08,410200,29.6196078431373,29.7333333333333,29.2509803921569,29.443137254902,1046010,0.0,1.0
2012-05-29,76.28,76.72,75.6,76.08,375500,29.9137254901961,30.0862745098039,29.6470588235294,29.8352941176471,957524.999999999,0.0,1.0
2012-05-30,74.84,75.75,74.58,75.75,389800,29.3490196078431,29.7058823529412,29.2470588235294,29.7058823529412,993990.000000001,0.0,1.0
2012-05-31,74.31,74.79,73.545,74.51,591200,29.1411764705882,29.3294117647059,28.8411764705882,29.2196078431373,1507560,0.0,1.0
2012-06-01,72.38,73.27,71.97,73.085,882900,28.3843137254902,28.7333333333333,28.2235294117647,28.6607843137255,2251395,0.0,1.0
2012-06-04,73.02,73.09,72.12,72.27,580600,28.6352941176471,28.6627450980392,28.2823529411765,28.3411764705882,1480530,0.0,1.0
2012-06-05,74.2,74.31,72.7,73.11,604600,29.0980392156863,29.1411764705882,28.5098039215686,28.6705882352941,1541730,0.0,1.0
2012-06-06,74.43,74.78,74.2415,74.6,455300,29.1882352941177,29.3254901960784,29.1143137254902,29.2549019607843,1161015,0.0,1.0
2012-06-07,74.04,75.42,74.01,75.09,513500,29.0352941176471,29.5764705882353,29.0235294117647,29.4470588235294,1309425,0.0,1.0
2012-06-08,74.32,74.57,73.66,74.02,515600,29.1450980392157,29.243137254902,28.8862745098039,29.0274509803922,1314780,0.0,1.0
2012-06-11,73.61,74.96,73.49,74.68,562100,28.8666666666667,29.3960784313725,28.8196078431373,29.2862745098039,1433355,0.0,1.0
2012-06-12,74.44,74.51,73.35,73.94,564300,29.1921568627451,29.2196078431373,28.7647058823529,28.9960784313725,1438965,0.0,1.0
2012-06-13,74.22,74.89,73.8564,74.22,453900,29.1058823529412,29.3686274509804,28.9632941176471,29.1058823529412,1157445,0.0,1.0
2012-06-14,75.66,75.97,74.32,74.32,535000,29.6705882352941,29.7921568627451,29.1450980392157,29.1450980392157,1364250,0.0,1.0
2012-06-15,77.82,77.995,75.65,75.75,1232300,30.5176470588235,30.5862745098039,29.6666666666667,29.7058823529412,3142365,0.0,1.0
2012-06-18,79.14,79.33,77.1201,77.16,1010500,31.0352941176471,31.1098039215686,30.2431764705882,30.2588235294118,2576775,0.0,1.0
2012-06-19,79.73,80.38,79.08,79.23,812000,31.2666666666667,31.521568627451,31.0117647058824,31.0705882352941,2070600,0.0,1.0
2012-06-20,78.0,80.05,77.79,79.84,927700,30.5882352941176,31.3921568627451,30.5058823529412,31.3098039215686,2365635,0.0,1.0
2012-06-21,76.39,78.46,76.01,78.0,708500,29.956862745098,30.7686274509804,29.8078431372549,30.5882352941176,1806675,0.0,1.0
2012-06-22,77.22,77.56,76.32,76.92,581500,30.2823529411765,30.4156862745098,29.9294117647059,30.1647058823529,1482825,0.0,1.0
2012-06-25,76.07,76.91,76.0,76.91,338500,29.8313725490196,30.1607843137255,29.8039215686275,30.1607843137255,863175,0.0,1.0
2012-06-26,75.94,76.39,75.462,76.39,403300,29.7803921568627,29.956862745098,29.5929411764706,29.956862745098,1028415,0.0,1.0
2012-06-27,77.25,77.74,76.36,76.45,318200,30.2941176470588,30.4862745098039,29.9450980392157,29.9803921568627,811410.000000001,0.0,1.0
2012-06-28,77.63,77.71,75.97,76.84,374200,30.443137254902,30.4745098039216,29.7921568627451,30.1333333333333,954209.999999999,0.0,1.0
2012-06-29,78.49,79.4829,78.29,78.6,525600,30.7803921568627,31.1697647058824,30.7019607843137,30.8235294117647,1340280,0.0,1.0
2012-07-02,78.91,79.33,78.45,79.1,422200,30.9450980392157,31.1098039215686,30.7647058823529,31.0196078431373,1076610,0.0,1.0
2012-07-03,79.5,79.66,78.98,78.98,208300,31.1764705882353,31.2392156862745,30.9725490196078,30.9725490196078,531165,0.0,1.0
2012-07-05,79.2,79.42,78.72,78.83,346700,31.0588235294118,31.1450980392157,30.8705882352941,30.9137254901961,884084.999999999,0.0,1.0
2012-07-06,77.93,78.96,77.67,78.9,356800,30.5607843137255,30.9647058823529,30.4588235294118,30.9411764705882,909840,0.0,1.0
2012-07-09,78.34,78.69,77.71,78.69,295400,30.721568627451,30.8588235294118,30.4745098039216,30.8588235294118,753270,0.0,1.0
2012-07-10,78.5,79.27,77.75,78.62,507500,30.7843137254902,31.0862745098039,30.4901960784314,30.8313725490196,1294125,0.0,1.0
2012-07-11,78.55,78.93,78.09,78.49,391800,30.8039215686275,30.9529411764706,30.6235294117647,30.7803921568627,999089.999999998,0.0,1.0
2012-07-12,76.72,78.16,75.85,78.05,874800,30.0862745098039,30.6509803921569,29.7450980392157,30.6078431372549,2230740,0.0,1.0
2012-07-13,77.83,77.94,76.73,76.81,281100,30.521568627451,30.5647058823529,30.0901960784314,30.121568627451,716805,0.0,1.0
2012-07-16,77.45,77.75,76.66,77.75,323100,30.3725490196078,30.4901960784314,30.0627450980392,30.4901960784314,823905.000000001,0.0,1.0
2012-07-17,78.21,78.4,76.71,78.04,352400,30.6705882352941,30.7450980392157,30.0823529411765,30.6039215686275,898620,0.0,1.0
2012-07-18,78.63,78.99,77.63,77.87,332100,30.8352941176471,30.9764705882353,30.443137254902,30.5372549019608,846854.999999999,0.0,1.0
2012-07-19,79.0,79.25,78.37,78.68,311100,30.9803921568627,31.078431372549,30.7333333333333,30.8549019607843,793305.000000001,0.0,1.0
2012-07-20,77.96,79.06,77.83,79.03,441500,30.5725490196078,31.0039215686275,30.521568627451,30.9921568627451,1125825,0.0,1.0
2012-07-23,76.22,76.83,75.76,76.79,490400,29.8901960784314,30.1294117647059,29.7098039215686,30.1137254901961,1250520,0.0,1.0
2012-07-24,74.64,76.56,74.09,76.46,435000,29.2705882352941,30.0235294117647,29.0549019607843,29.9843137254902,1109250,0.0,1.0
2012-07-25,75.33,75.77,74.21,74.8,380700,29.5411764705882,29.7137254901961,29.1019607843137,29.3333333333333,970785.000000001,0.0,1.0
2012-07-26,76.22,76.71,75.33,76.41,394600,29.8901960784314,30.0823529411765,29.5411764705882,29.9647058823529,1006230,0.0,1.0
2012-07-27,78.16,78.33,76.58,76.66,737000,30.6509803921569,30.7176470588235,30.0313725490196,30.0627450980392,1879350,0.0,1.0
2012-07-30,76.8,78.38,76.5,78.08,625000,30.1176470588235,30.7372549019608,30.0,30.6196078431373,1593750,0.0,1.0
2012-07-31,74.81,76.9,74.73,76.27,968900,29.3372549019608,30.156862745098,29.3058823529412,29.9098039215686,2470695,0.0,1.0
2012-08-01,75.03,75.1899,74.51,75.0,722700,29.4235294117647,29.4862352941176,29.2196078431373,29.4117647058824,1842885,0.0,1.0
2012-08-02,74.92,75.19,72.84,75.0,867500,29.3803921568627,29.4862745098039,28.5647058823529,29.4117647058824,2212125,0.0,1.0
2012-08-03,76.39,76.98,75.66,75.66,518700,29.956862745098,30.1882352941176,29.6705882352941,29.6705882352941,1322685,0.0,1.0
2012-08-06,76.54,77.1,75.68,76.34,355800,30.0156862745098,30.2352941176471,29.678431372549,29.9372549019608,907290,0.0,1.0
2012-08-07,77.48,77.89,76.53,76.99,431400,30.3843137254902,30.5450980392157,30.0117647058824,30.1921568627451,1100070,0.0,1.0
2012-08-08,77.06,77.43,76.83,77.41,328200,30.2196078431373,30.3647058823529,30.1294117647059,30.356862745098,836909.999999999,0.0,1.0
2012-08-09,76.62,77.36,76.44,76.94,386800,30.0470588235294,30.3372549019608,29.9764705882353,30.1725490196078,986340,0.0,1.0
2012-08-10,77.16,77.32,76.1077,76.6,204800,30.2588235294118,30.321568627451,29.8461568627451,30.0392156862745,522239.999999999,0.0,1.0
2012-08-13,77.16,77.23,76.35,76.95,110600,30.2588235294118,30.2862745098039,29.9411764705882,30.1764705882353,282030,0.0,1.0
2012-08-14,76.77,77.31,76.5284,77.31,211300,30.1058823529412,30.3176470588235,30.011137254902,30.3176470588235,538815,0.0,1.0
2012-08-15,77.78,77.86,76.5823,76.81,173300,30.5019607843137,30.5333333333333,30.0322745098039,30.121568627451,441915,0.0,1.0
2012-08-16,77.52,77.81,76.93,77.51,146400,30.4,30.5137254901961,30.1686274509804,30.3960784313726,373320,0.0,1.0
2012-08-17,78.12,78.3,77.13,77.72,265200,30.6352941176471,30.7058823529412,30.2470588235294,30.478431372549,676259.999999999,0.0,1.0
2012-08-20,77.66,78.32,77.55,78.12,299100,30.4549019607843,30.7137254901961,30.4117647058824,30.6352941176471,762705,0.0,1.0
2012-08-21,77.88,78.5,77.47,77.49,225400,30.5411764705882,30.7843137254902,30.3803921568627,30.3882352941176,574770.000000001,0.0,1.0
2012-08-22,77.35,77.92,76.82,77.32,299900,30.3333333333333,30.556862745098,30.1254901960784,30.321568627451,764745.000000001,0.0,1.0
2012-08-23,76.05,77.38,75.65,77.01,577000,29.8235294117647,30.3450980392157,29.6666666666667,30.2,1471350,0.0,1.0
2012-08-24,76.25,76.54,75.88,76.22,252900,29.9019607843137,30.0156862745098,29.756862745098,29.8901960784314,644895,0.0,1.0
2012-08-27,76.0,76.63,75.85,76.33,292600,29.8039215686275,30.0509803921569,29.7450980392157,29.9333333333333,746129.999999999,0.0,1.0
2012-08-28,76.19,76.39,75.675,75.95,175200,29.878431372549,29.956862745098,29.6764705882353,29.7843137254902,446760,0.0,1.0
2012-08-29,76.78,76.795,76.1,76.2,216600,30.1098039215686,30.1156862745098,29.843137254902,29.8823529411765,552330.000000001,0.0,1.0
2012-08-30,76.48,76.68,75.784,76.37,179800,29.9921568627451,30.0705882352941,29.7192156862745,29.9490196078431,458490,0.0,1.0
2012-08-31,76.81,78.39,76.02,77.3,284000,30.121568627451,30.7411764705882,29.8117647058824,30.3137254901961,724200,0.0,1.0
2012-09-04,77.21,77.42,75.89,76.51,353500,30.278431372549,30.3607843137255,29.7607843137255,30.0039215686275,901425,0.0,1.0
2012-09-05,76.97,77.52,76.46,77.12,494700,30.1843137254902,30.4,29.9843137254902,30.243137254902,1261485,0.0,1.0
2012-09-06,77.93,79.06,77.52,77.52,619900,30.5607843137255,31.0039215686275,30.4,30.4,1580745,0.0,1.0
2012-09-07,78.35,78.64,77.67,77.82,316300,30.7254901960784,30.8392156862745,30.4588235294118,30.5176470588235,806565.000000001,0.0,1.0
2012-09-10,77.84,78.77,77.72,78.45,268300,30.5254901960784,30.8901960784314,30.478431372549,30.7647058823529,684165.000000001,0.0,1.0
2012-09-11,77.09,78.02,76.99,77.68,368000,30.2313725490196,30.5960784313726,30.1921568627451,30.4627450980392,938400,0.0,1.0
2012-09-12,76.98,77.84,76.78,77.37,283600,30.1882352941176,30.5254901960784,30.1098039215686,30.3411764705882,723180.000000001,0.0,1.0
2012-09-13,77.5,77.82,76.712,76.98,242100,30.3921568627451,30.5176470588235,30.083137254902,30.1882352941176,617355,0.0,1.0
2012-09-14,77.07,77.72,76.74,77.44,418800,30.2235294117647,30.478431372549,30.0941176470588,30.3686274509804,1067940,0.0,1.0
2012-09-17,76.98,77.57,76.76,76.76,374100,30.1882352941176,30.4196078431373,30.1019607843137,30.1019607843137,953955.000000002,0.0,1.0
2012-09-18,77.25,77.509,76.58,77.19,280900,30.2941176470588,30.3956862745098,30.0313725490196,30.2705882352941,716295.000000001,0.0,1.0
2012-09-19,78.43,78.5497,77.01,77.01,508700,30.756862745098,30.8038039215686,30.2,30.2,1297185,0.0,1.0
2012-09-20,79.14,79.36,78.04,78.04,615000,31.0352941176471,31.121568627451,30.6039215686275,30.6039215686275,1568250,0.0,1.0
2012-09-21,79.74,80.21,79.09,79.21,926700,31.2705882352941,31.4549019607843,31.0156862745098,31.0627450980392,2363085,0.0,1.0
2012-09-24,79.85,80.12,79.32,79.7,292600,31.3137254901961,31.4196078431373,31.1058823529412,31.2549019607843,746129.999999999,0.0,1.0
2012-09-25,80.265,80.75,79.88,79.96,517100,31.4764705882353,31.6666666666667,31.3254901960784,31.356862745098,1318605,0.0,1.0
2012-09-26,79.32,80.47,79.0,80.37,457600,31.1058823529412,31.556862745098,30.9803921568627,31.5176470588235,1166880,0.0,1.0
2012-09-27,79.6,79.659,78.87,79.37,399800,31.2156862745098,31.2388235294118,30.9294117647059,31.1254901960784,1019490,0.0,1.0
2012-09-28,79.22,79.65,78.78,79.56,473100,31.0666666666667,31.2352941176471,30.8941176470588,31.2,1206405,0.0,1.0
2012-10-01,79.205,80.42,78.731,79.67,641600,31.0607843137255,31.5372549019608,30.8749019607843,31.243137254902,1636080,0.0,1.0
2012-10-02,79.19,79.43,78.64,79.2,355900,31.0549019607843,31.1490196078431,30.8392156862745,31.0588235294118,907545,0.0,1.0
2012-10-03,78.99,79.44,78.5404,79.05,460700,30.9764705882353,31.1529411764706,30.8001568627451,31.0,1174785,0.0,1.0
2012-10-04,79.51,79.76,78.66,79.03,650200,31.1803921568627,31.278431372549,30.8470588235294,30.9921568627451,1658010,0.0,1.0
2012-10-05,79.27,80.28,79.152,79.84,337700,31.0862745098039,31.4823529411765,31.04,31.3098039215686,861135.000000001,0.0,1.0
2012-10-08,79.53,79.61,78.94,78.94,221700,31.1882352941176,31.2196078431373,30.956862745098,30.956862745098,565335.000000001,0.0,1.0
2012-10-09,77.39,79.46,77.17,79.2,372500,30.3490196078431,31.1607843137255,30.2627450980392,31.0588235294118,949875.000000001,0.0,1.0
2012-10-10,77.09,77.7599,76.74,77.54,290600,30.2313725490196,30.4940784313726,30.0941176470588,30.4078431372549,741030,0.0,1.0
2012-10-11,77.69,77.99,77.22,77.77,286100,30.4666666666667,30.5843137254902,30.2823529411765,30.4980392156863,729554.999999999,0.0,1.0
2012-10-12,77.03,77.99,76.96,77.87,217100,30.2078431372549,30.5843137254902,30.1803921568627,30.5372549019608,553605,0.0,1.0
2012-10-15,77.15,77.35,76.7,77.14,185400,30.2549019607843,30.3333333333333,30.078431372549,30.2509803921569,472770,0.0,1.0
2012-10-16,77.16,77.54,76.76,77.45,288400,30.2588235294118,30.4078431372549,30.1019607843137,30.3725490196078,735419.999999999,0.0,1.0
2012-10-17,77.39,77.65,76.63,76.95,300600,30.3490196078431,30.4509803921569,30.0509803921569,30.1764705882353,766530.000000001,0.0,1.0
2012-10-18,75.56,76.2,74.28,76.17,1204300,29.6313725490196,29.8823529411765,29.1294117647059,29.8705882352941,3070965,0.0,1.0
2012-10-19,74.908,75.5,74.52,75.5,423400,29.3756862745098,29.6078431372549,29.2235294117647,29.6078431372549,1079670,0.0,1.0
2012-10-22,75.11,75.54,74.45,74.82,316700,29.4549019607843,29.6235294117647,29.1960784313726,29.3411764705882,807585,0.0,1.0
2012-10-23,73.93,74.5989,73.66,74.41,632200,28.9921568627451,29.2544705882353,28.8862745098039,29.1803921568627,1612110,0.0,1.0
2012-10-24,74.57,75.0691,73.35,74.35,477500,29.243137254902,29.438862745098,28.7647058823529,29.156862745098,1217625,0.0,1.0
2012-10-25,74.81,75.76,74.5,75.14,261200,29.3372549019608,29.7098039215686,29.2156862745098,29.4666666666667,666060,0.0,1.0
2012-10-26,74.18,75.19,73.78,74.69,359600,29.0901960784314,29.4862745098039,28.9333333333333,29.2901960784314,916979.999999999,0.0,1.0
2012-10-31,73.75,74.355,73.47,74.28,429300,28.921568627451,29.1588235294118,28.8117647058824,29.1294117647059,1094715,0.0,1.0
2012-11-01,75.9412,76.31,73.98,74.08,667400,29.780862745098,29.9254901960784,29.0117647058824,29.0509803921569,1701870,0.0,1.0
2012-11-02,74.5,76.37,74.48,76.0,459700,29.2156862745098,29.9490196078431,29.2078431372549,29.8039215686275,1172235,0.0,1.0
2012-11-05,75.84,76.16,74.27,74.54,555200,29.7411764705882,29.8666666666667,29.1254901960784,29.2313725490196,1415760,0.0,1.0
2012-11-06,77.2,77.57,76.04,76.2,677600,30.2745098039216,30.4196078431373,29.8196078431373,29.8823529411765,1727880,0.0,1.0
2012-11-07,78.2991,79.55,76.4,77.2,1065800,30.7055294117647,31.1960784313725,29.9607843137255,30.2745098039216,2717790,0.0,1.0
2012-11-08,76.72,78.56,76.63,78.1,561500,30.0862745098039,30.8078431372549,30.0509803921569,30.6274509803922,1431825,0.0,1.0
2012-11-09,77.1,77.79,76.75,76.81,272600,30.2352941176471,30.5058823529412,30.0980392156863,30.121568627451,695129.999999999,0.0,1.0
2012-11-12,77.07,77.48,76.43,77.18,220700,30.2235294117647,30.3843137254902,29.9725490196078,30.2666666666667,562785,0.0,1.0
2012-11-13,77.63,78.05,76.9523,77.04,327200,30.443137254902,30.6078431372549,30.1773725490196,30.2117647058824,834359.999999999,0.0,1.0
2012-11-14,77.65,78.7259,77.25,77.86,411900,30.4509803921569,30.8729019607843,30.2941176470588,30.5333333333333,1050345,0.0,1.0
2012-11-15,78.31,78.48,77.05,77.26,556600,30.7098039215686,30.7764705882353,30.2156862745098,30.2980392156863,1419330,0.0,1.0
2012-11-16,78.35,78.64,77.83,78.19,509900,30.7254901960784,30.8392156862745,30.521568627451,30.6627450980392,1300245,0.0,1.0
2012-11-19,79.49,79.73,78.635,78.93,443600,31.1725490196078,31.2666666666667,30.8372549019608,30.9529411764706,1131180,0.0,1.0
2012-11-20,79.69,79.77,78.2,78.3,413600,31.2509803921569,31.2823529411765,30.6666666666667,30.7058823529412,1054680,0.0,1.0
2012-11-21,79.89,79.9125,79.27,79.85,249400,31.3294117647059,31.3382352941176,31.0862745098039,31.3137254901961,635970,0.0,1.0
2012-11-23,80.75,80.8,79.7929,80.06,183800,31.6666666666667,31.6862745098039,31.2913333333333,31.3960784313726,468689.999999999,0.0,1.0
2012-11-26,80.58,81.2,80.38,80.67,349100,31.6,31.843137254902,31.521568627451,31.6352941176471,890205,0.0,1.0
2012-11-27,80.04,81.3,79.93,80.5,370800,31.3882352941177,31.8823529411765,31.3450980392157,31.5686274509804,945539.999999998,0.0,1.0
2012-11-28,80.12,80.3,79.0,80.04,388600,31.4196078431373,31.4901960784314,30.9803921568627,31.3882352941177,990929.999999999,0.0,1.0
2012-11-29,80.76,80.79,80.05,80.51,306400,31.6705882352941,31.6823529411765,31.3921568627451,31.5725490196078,781320,0.0,1.0
2012-11-30,80.77,81.0,80.02,80.96,530400,31.6745098039216,31.7647058823529,31.3803921568627,31.7490196078431,1352520,0.0,1.0
2012-12-03,80.67,81.43,80.11,81.0,234700,31.6352941176471,31.9333333333333,31.4156862745098,31.7647058823529,598484.999999999,0.0,1.0
2012-12-04,80.61,81.4,79.83,80.75,550800,31.6117647058824,31.921568627451,31.3058823529412,31.6666666666667,1404540,0.0,1.0
2012-12-05,80.0391,81.0,79.64,81.0,461300,31.3878823529412,31.7647058823529,31.2313725490196,31.7647058823529,1176315,0.0,1.0
2012-12-06,79.7,80.39,79.11,80.39,451600,31.2549019607843,31.5254901960784,31.0235294117647,31.5254901960784,1151580,0.0,1.0
2012-12-07,79.89,79.94,79.31,79.65,277000,31.3294117647059,31.3490196078431,31.1019607843137,31.2352941176471,706350,0.0,1.0
2012-12-10,79.94,80.5,79.73,79.79,422700,31.3490196078431,31.5686274509804,31.2666666666667,31.2901960784314,1077885,0.0,1.0
2012-12-11,81.02,81.37,79.96,80.0,747700,31.7725490196078,31.9098039215686,31.356862745098,31.3725490196078,1906635,0.0,1.0
2012-12-12,80.9,81.576,80.76,80.85,441200,31.7254901960784,31.9905882352941,31.6705882352941,31.7058823529412,1125060,0.0,1.0
2012-12-13,80.86,81.55,80.6,80.69,360700,31.7098039215686,31.9803921568627,31.6078431372549,31.643137254902,919785.000000001,0.0,1.0
2012-12-14,81.32,81.47,78.96,79.76,534200,31.8901960784314,31.9490196078431,30.9647058823529,31.278431372549,1362210,0.0,1.0
2012-12-17,82.04,82.15,80.8501,81.04,496600,32.1725490196078,32.2156862745098,31.7059215686275,31.7803921568627,1266330,0.0,1.0
2012-12-18,82.2322,82.91,82.12,82.36,476700,32.2479215686275,32.5137254901961,32.2039215686275,32.2980392156863,1215585,0.0,1.0
2012-12-19,81.61,82.38,81.6001,82.38,498800,32.0039215686275,32.3058823529412,32.0000392156863,32.3058823529412,1271940,0.0,1.0
2012-12-20,82.01,82.04,81.49,81.49,363000,32.1607843137255,32.1725490196078,31.956862745098,31.956862745098,925650,0.0,1.0
2012-12-21,80.94,82.44,80.91,80.91,1449900,31.7411764705882,32.3294117647059,31.7294117647059,31.7294117647059,3697245,0.0,1.0
2012-12-24,81.21,81.67,80.94,81.28,158100,31.8470588235294,32.0274509803922,31.7411764705882,31.8745098039216,403155,0.0,1.0
2012-12-26,80.51,81.6628,80.18,81.17,264800,31.5725490196078,32.0246274509804,31.443137254902,31.8313725490196,675240.000000001,0.0,1.0
2012-12-27,80.22,80.93,79.7,80.37,246300,31.4588235294118,31.7372549019608,31.2549019607843,31.5176470588235,628064.999999999,0.0,1.0
2012-12-28,79.96,80.5899,79.51,79.79,215700,31.356862745098,31.6038823529412,31.1803921568627,31.2901960784314,550035.000000001,0.0,1.0
2012-12-31,80.42,80.67,79.57,79.93,242900,31.5372549019608,31.6352941176471,31.2039215686275,31.3450980392157,619395,0.0,1.0
2013-01-02,82.42,82.54,81.59,81.59,473900,32.321568627451,32.3686274509804,31.9960784313726,31.9960784313726,1208445,0.0,1.0
2013-01-03,82.4497,82.73,81.84,82.15,349400,32.3332156862745,32.443137254902,32.0941176470588,32.2156862745098,890970,0.0,1.0
2013-01-04,82.37,82.73,82.3,82.73,505500,32.3019607843137,32.443137254902,32.2745098039216,32.443137254902,1289025,0.0,1.0
2013-01-07,83.08,83.18,82.17,82.25,297400,32.5803921568628,32.6196078431373,32.2235294117647,32.2549019607843,758369.999999999,0.0,1.0
2013-01-08,82.64,83.54,82.57,82.73,442000,32.4078431372549,32.7607843137255,32.3803921568627,32.443137254902,1127100,0.0,1.0
2013-01-09,83.08,83.5246,82.11,83.1,400500,32.5803921568628,32.7547450980392,32.2,32.5882352941176,1021275,0.0,1.0
2013-01-10,83.36,83.67,82.96,83.55,324900,32.6901960784314,32.8117647058824,32.5333333333333,32.7647058823529,828494.999999999,0.0,1.0
2013-01-11,83.07,83.8677,82.87,83.58,351900,32.5764705882353,32.8892941176471,32.4980392156863,32.7764705882353,897345,0.0,1.0
2013-01-14,84.05,84.05,83.05,83.17,360000,32.9607843137255,32.9607843137255,32.5686274509804,32.6156862745098,918000,0.0,1.0
2013-01-15,84.02,84.09,83.145,83.78,393600,32.9490196078431,32.9764705882353,32.6058823529412,32.8549019607843,1003680,0.0,1.0
2013-01-16,83.96,84.15,83.36,83.69,230800,32.9254901960784,33.0,32.6901960784314,32.8196078431373,588540.000000001,0.0,1.0
2013-01-17,84.61,85.06,83.85,84.31,283900,33.1803921568627,33.356862745098,32.8823529411765,33.0627450980392,723945.000000001,0.0,1.0
2013-01-18,84.97,85.04,84.33,84.33,325400,33.321568627451,33.3490196078431,33.0705882352941,33.0705882352941,829770,0.0,1.0
2013-01-22,85.38,85.39,84.63,84.63,299000,33.4823529411765,33.4862745098039,33.1882352941176,33.1882352941176,762449.999999999,0.0,1.0
2013-01-23,85.77,86.0,85.04,85.24,394500,33.6352941176471,33.7254901960784,33.3490196078431,33.4274509803922,1005975,0.0,1.0
2013-01-24,87.06,87.19,85.84,85.95,680700,34.1411764705882,34.1921568627451,33.6627450980392,33.7058823529412,1735785,0.0,1.0
2013-01-25,87.79,87.9,87.06,87.53,436900,34.4274509803922,34.4705882352941,34.1411764705882,34.3254901960784,1114095,0.0,1.0
2013-01-28,87.16,87.9,87.07,87.66,230800,34.1803921568627,34.4705882352941,34.1450980392157,34.3764705882353,588540.000000001,0.0,1.0
2013-01-29,87.0,87.49,86.85,87.23,590200,34.1176470588235,34.3098039215686,34.0588235294118,34.2078431372549,1505010,0.0,1.0
2013-01-30,86.73,87.42,86.4847,86.81,317400,34.0117647058824,34.2823529411765,33.915568627451,34.043137254902,809369.999999999,0.0,1.0
2013-01-31,86.34,86.86,86.09,86.4,311200,33.8588235294118,34.0627450980392,33.7607843137255,33.8823529411765,793559.999999999,0.0,1.0
2013-02-01,87.55,87.61,85.88,86.87,556900,34.3333333333333,34.356862745098,33.678431372549,34.0666666666667,1420095,0.0,1.0
2013-02-04,87.14,88.06,86.47,86.91,431200,34.1725490196078,34.5333333333333,33.9098039215686,34.0823529411765,1099560,0.0,1.0
2013-02-05,87.8,87.98,87.14,87.52,338200,34.4313725490196,34.5019607843137,34.1725490196078,34.321568627451,862410,0.0,1.0
2013-02-06,88.65,88.68,87.35,87.35,383700,34.7647058823529,34.7764705882353,34.2549019607843,34.2549019607843,978435.000000001,0.0,1.0
2013-02-07,88.64,89.22,87.8,88.65,415100,34.7607843137255,34.9882352941177,34.4313725490196,34.7647058823529,1058505,0.0,1.0
2013-02-08,89.11,89.33,88.8,89.05,342000,34.9450980392157,35.0313725490196,34.8235294117647,34.921568627451,872100,0.0,1.0
2013-02-11,89.45,89.68,88.91,89.24,470200,35.078431372549,35.1686274509804,34.8666666666667,34.9960784313726,1199010,0.0,1.0
2013-02-12,90.37,90.98,89.43,89.51,862700,35.4392156862745,35.678431372549,35.0705882352941,35.1019607843137,2199885,0.0,1.0
2013-02-13,89.25,91.1147,88.99,90.35,896600,35.0,35.7312549019608,34.8980392156863,35.4313725490196,2286330,0.0,1.0
2013-02-14,88.4,89.37,88.06,88.5,876100,34.6666666666667,35.0470588235294,34.5333333333333,34.7058823529412,2234055,0.0,1.0
2013-02-15,88.68,89.35,88.32,88.64,441000,34.7764705882353,35.0392156862745,34.6352941176471,34.7607843137255,1124550,0.0,1.0
2013-02-19,89.3,89.935,88.5201,88.6,560000,35.0196078431373,35.2686274509804,34.7137647058824,34.7450980392157,1428000,0.0,1.0
2013-02-20,88.42,89.528,88.42,89.22,330000,34.6745098039216,35.1090196078431,34.6745098039216,34.9882352941177,841499.999999999,0.0,1.0
2013-02-21,87.35,88.6777,87.0,88.28,509100,34.2549019607843,34.775568627451,34.1176470588235,34.6196078431373,1298205,0.0,1.0
2013-02-22,87.78,88.0,87.4,87.72,347000,34.4235294117647,34.5098039215686,34.2745098039216,34.4,884850,0.0,1.0
2013-02-25,87.37,88.78,87.34,88.27,764300,34.2627450980392,34.8156862745098,34.2509803921569,34.6156862745098,1948965,0.0,1.0
2013-02-26,87.3,87.915,86.79,87.74,410500,34.2352941176471,34.4764705882353,34.0352941176471,34.4078431372549,1046775,0.0,1.0
2013-02-27,88.46,88.88,86.67,87.66,292800,34.6901960784314,34.8549019607843,33.9882352941177,34.3764705882353,746639.999999999,0.0,1.0
2013-02-28,89.22,89.55,88.3,88.38,459900,34.9882352941177,35.1176470588235,34.6274509803922,34.6588235294118,1172745,0.0,1.0
2013-03-01,88.84,89.23,87.9,88.7,585200,34.8392156862745,34.9921568627451,34.4705882352941,34.7843137254902,1492260,0.0,1.0
2013-03-04,88.76,88.94,88.25,88.94,403200,34.8078431372549,34.878431372549,34.6078431372549,34.878431372549,1028160,0.0,1.0
2013-03-05,89.9,90.39,89.05,89.18,362900,35.2549019607843,35.4470588235294,34.921568627451,34.9725490196078,925395,0.0,1.0
2013-03-06,89.74,90.2,89.7,89.93,311200,35.1921568627451,35.3725490196078,35.1764705882353,35.2666666666667,793560,0.0,1.0
2013-03-07,89.3,90.06,89.14,89.66,379500,35.0196078431373,35.3176470588235,34.956862745098,35.1607843137255,967724.999999999,0.0,1.0
2013-03-08,90.32,90.455,89.528,89.6,329400,35.4196078431373,35.4725490196078,35.1090196078431,35.1372549019608,839969.999999999,0.0,1.0
2013-03-11,89.92,90.53,88.78,89.43,453000,35.2627450980392,35.5019607843137,34.8156862745098,35.0705882352941,1155150,0.0,1.0
2013-03-12,90.03,90.23,89.48,89.59,339000,35.3058823529412,35.3843137254902,35.0901960784314,35.1333333333333,864450,0.0,1.0
2013-03-13,90.26,90.41,89.95,90.27,305400,35.3960784313726,35.4549019607843,35.2745098039216,35.4,778769.999999999,0.0,1.0
2013-03-14,90.63,90.64,90.02,90.35,304700,35.5411764705882,35.5450980392157,35.3019607843137,35.4313725490196,776985.000000001,0.0,1.0
2013-03-15,89.88,90.59,89.72,90.42,566900,35.2470588235294,35.5254901960784,35.1843137254902,35.4588235294118,1445595,0.0,1.0
2013-03-18,89.73,91.7,89.36,91.7,263700,35.1882352941177,35.9607843137255,35.043137254902,35.9607843137255,672434.999999999,0.0,1.0
2013-03-19,90.04,90.67,89.67,89.67,603400,35.3098039215686,35.556862745098,35.1647058823529,35.1647058823529,1538670,0.0,1.0
2013-03-20,90.9,91.2,90.52,90.52,380000,35.6470588235294,35.7647058823529,35.4980392156863,35.4980392156863,969000,0.0,1.0
2013-03-21,90.6,90.71,89.96,90.36,326700,35.5294117647059,35.5725490196078,35.278431372549,35.4352941176471,833085,0.0,1.0
2013-03-22,90.58,91.15,90.41,90.9,205200,35.521568627451,35.7450980392157,35.4549019607843,35.6470588235294,523260,0.0,1.0
2013-03-25,90.3,91.48,89.95,90.98,286300,35.4117647058824,35.8745098039216,35.2745098039216,35.678431372549,730064.999999999,0.0,1.0
2013-03-26,91.14,91.4,90.564,90.75,212200,35.7411764705882,35.843137254902,35.5152941176471,35.5882352941177,541110.000000001,0.0,1.0
2013-03-27,91.21,91.27,90.18,90.6,179300,35.7686274509804,35.7921568627451,35.3647058823529,35.5294117647059,457215,0.0,1.0
2013-03-28,92.55,92.66,90.67,90.93,459700,36.2941176470588,36.3372549019608,35.556862745098,35.6588235294118,1172235,0.0,1.0
2013-04-01,91.93,92.64,91.41,92.13,302600,36.0509803921569,36.3294117647059,35.8470588235294,36.1294117647059,771629.999999999,0.0,1.0
2013-04-02,92.08,92.9,91.7,92.39,293400,36.1098039215686,36.4313725490196,35.9607843137255,36.2313725490196,748170.000000001,0.0,1.0
2013-04-03,91.04,92.13,90.81,92.0,277600,35.7019607843137,36.1294117647059,35.6117647058824,36.078431372549,707880.000000001,0.0,1.0
2013-04-04,91.39,92.01,90.96,91.06,225400,35.8392156862745,36.0823529411765,35.6705882352941,35.7098039215686,574770,0.0,1.0
2013-04-05,90.44,90.56,89.82,90.41,366800,35.4666666666667,35.5137254901961,35.2235294117647,35.4549019607843,935339.999999999,0.0,1.0
2013-04-08,91.38,91.4,90.27,90.27,258500,35.8352941176471,35.843137254902,35.4,35.4,659174.999999999,0.0,1.0
2013-04-09,90.79,91.49,89.93,91.43,309100,35.6039215686275,35.878431372549,35.2666666666667,35.8549019607843,788204.999999999,0.0,1.0
2013-04-10,91.81,92.11,90.632,90.8,268800,36.0039215686275,36.121568627451,35.5419607843137,35.6078431372549,685439.999999999,0.0,1.0
2013-04-11,92.34,92.6,91.74,92.07,239200,36.2117647058824,36.3137254901961,35.9764705882353,36.1058823529412,609959.999999999,0.0,1.0
2013-04-12,91.91,92.79,91.46,92.74,217000,36.043137254902,36.3882352941176,35.8666666666667,36.3686274509804,553349.999999999,0.0,1.0
2013-04-15,90.01,92.24,89.71,91.84,264800,35.2980392156863,36.1725490196078,35.1803921568627,36.0156862745098,675240,0.0,1.0
2013-04-16,91.27,91.4,89.84,90.58,201100,35.7921568627451,35.843137254902,35.2313725490196,35.521568627451,512805,0.0,1.0
2013-04-17,90.35,90.51,89.39,90.38,300800,35.4313725490196,35.4941176470588,35.0549019607843,35.443137254902,767040,0.0,1.0
2013-04-18,90.13,90.53,89.56,90.39,287900,35.3450980392157,35.5019607843137,35.121568627451,35.4470588235294,734145,0.0,1.0
2013-04-19,91.45,91.68,89.59,89.59,277500,35.8627450980392,35.9529411764706,35.1333333333333,35.1333333333333,707625,0.0,1.0
2013-04-22,90.72,91.67,90.36,91.61,180900,35.5764705882353,35.9490196078431,35.4352941176471,35.9254901960784,461295,0.0,1.0
2013-04-23,89.81,91.44,88.9,91.19,776900,35.2196078431373,35.8588235294118,34.8627450980392,35.7607843137255,1981095,0.0,1.0
2013-04-24,89.63,90.16,89.49,89.52,433600,35.1490196078431,35.356862745098,35.0941176470588,35.1058823529412,1105680,0.0,1.0
2013-04-25,89.85,90.192,89.61,89.92,326000,35.2352941176471,35.3694117647059,35.1411764705882,35.2627450980392,831299.999999999,0.0,1.0
2013-04-26,89.75,90.39,89.32,89.91,311700,35.1960784313725,35.4470588235294,35.0274509803922,35.2588235294118,794835.000000001,0.0,1.0
2013-04-29,89.94,90.2,89.48,89.89,440700,35.2705882352941,35.3725490196078,35.0901960784314,35.2509803921569,1123785,0.0,1.0
2013-04-30,90.4,90.46,89.4,89.76,656900,35.4509803921569,35.4745098039216,35.0588235294118,35.2,1675095,0.0,1.0
2013-05-01,89.5,90.33,89.35,90.12,341400,35.0980392156863,35.4235294117647,35.0392156862745,35.3411764705882,870569.999999999,0.0,1.0
2013-05-02,90.07,90.19,89.17,89.54,320700,35.321568627451,35.3686274509804,34.9686274509804,35.1137254901961,817785,0.0,1.0
2013-05-03,90.72,91.49,89.93,90.89,345800,35.5764705882353,35.878431372549,35.2666666666667,35.643137254902,881790,0.0,1.0
2013-05-06,91.13,91.64,90.45,90.72,387100,35.7372549019608,35.9372549019608,35.4705882352941,35.5764705882353,987104.999999999,0.0,1.0
2013-05-07,91.91,92.155,89.57,90.25,544700,36.043137254902,36.1392156862745,35.1254901960784,35.3921568627451,1388985,0.0,1.0
2013-05-08,93.06,93.06,91.13,91.67,434100,36.4941176470588,36.4941176470588,35.7372549019608,35.9490196078431,1106955,0.0,1.0
2013-05-09,93.29,93.58,92.69,92.69,305700,36.5843137254902,36.6980392156863,36.3490196078431,36.3490196078431,779535,0.0,1.0
2013-05-10,94.4,94.81,93.07,93.09,410200,37.0196078431373,37.1803921568628,36.4980392156863,36.5058823529412,1046010,0.0,1.0
2013-05-13,94.77,94.98,93.86,94.5,550000,37.1647058823529,37.2470588235294,36.8078431372549,37.0588235294118,1402500,0.0,1.0
2013-05-14,95.41,95.94,94.53,94.9,323500,37.4156862745098,37.6235294117647,37.0705882352941,37.2156862745098,824925,0.0,1.0
2013-05-15,95.98,96.05,95.16,95.45,335100,37.6392156862745,37.6666666666667,37.3176470588235,37.4313725490196,854505,0.0,1.0
2013-05-16,95.35,95.99,95.12,95.28,329400,37.3921568627451,37.643137254902,37.3019607843137,37.3647058823529,839970,0.0,1.0
2013-05-17,95.38,96.28,94.95,96.28,335600,37.4039215686275,37.756862745098,37.2352941176471,37.756862745098,855779.999999999,0.0,1.0
2013-05-20,95.3,95.98,95.21,95.52,278500,37.3725490196078,37.6392156862745,37.3372549019608,37.4588235294118,710175.000000001,0.0,1.0
2013-05-21,96.15,96.28,95.17,95.17,430100,37.7058823529412,37.756862745098,37.321568627451,37.321568627451,1096755,0.0,1.0
2013-05-22,95.32,97.09,95.11,96.25,528400,37.3803921568627,38.0745098039216,37.2980392156863,37.7450980392157,1347420,0.0,1.0
2013-05-23,95.69,95.78,94.38,94.6,298000,37.5254901960784,37.5607843137255,37.0117647058824,37.0980392156863,759900.000000001,0.0,1.0
2013-05-24,95.11,95.64,94.261,95.08,350100,37.2980392156863,37.5058823529412,36.9650980392157,37.2862745098039,892754.999999999,0.0,1.0
2013-05-28,96.5,97.01,95.15,95.72,422800,37.843137254902,38.043137254902,37.3137254901961,37.5372549019608,1078140,0.0,1.0
2013-05-29,95.23,96.16,94.94,96.16,383000,37.3450980392157,37.7098039215686,37.2313725490196,37.7098039215686,976650,0.0,1.0
2013-05-30,96.22,96.44,94.62,95.03,201000,37.7333333333333,37.8196078431373,37.1058823529412,37.2666666666667,512550.000000001,0.0,1.0
2013-05-31,96.29,96.93,95.27,95.92,556600,37.7607843137255,38.0117647058824,37.3607843137255,37.6156862745098,1419330,0.0,1.0
2013-06-03,96.3,96.34,95.06,96.27,465200,37.7647058823529,37.7803921568627,37.278431372549,37.7529411764706,1186260,0.0,1.0
2013-06-04,95.76,96.96,95.46,96.35,312900,37.5529411764706,38.0235294117647,37.4352941176471,37.7843137254902,797895,0.0,1.0
2013-06-05,93.96,95.93,93.53,95.84,535100,36.8470588235294,37.6196078431373,36.678431372549,37.5843137254902,1364505,0.0,1.0
2013-06-06,93.99,94.73,92.86,94.24,718100,36.8588235294118,37.1490196078431,36.4156862745098,36.956862745098,1831155,0.0,1.0
2013-06-07,95.44,95.6,93.99,94.16,302900,37.4274509803922,37.4901960784314,36.8588235294118,36.9254901960784,772394.999999999,0.0,1.0
2013-06-10,96.27,96.28,95.17,95.8,264000,37.7529411764706,37.756862745098,37.321568627451,37.5686274509804,673200,0.0,1.0
2013-06-11,96.49,96.91,95.03,95.6,392600,37.8392156862745,38.0039215686275,37.2666666666667,37.4901960784314,1001130,0.0,1.0
2013-06-12,95.65,97.15,95.26,97.02,246000,37.5098039215686,38.0980392156863,37.356862745098,38.0470588235294,627300,0.0,1.0
2013-06-13,96.95,97.28,95.35,97.1,375100,38.0196078431373,38.1490196078431,37.3921568627451,38.078431372549,956504.999999999,0.0,1.0
2013-06-14,96.93,97.54,96.57,97.14,285600,38.0117647058824,38.2509803921569,37.8705882352941,38.0941176470588,728279.999999999,0.0,1.0
2013-06-17,97.64,98.18,97.09,97.68,476700,38.2901960784314,38.5019607843137,38.0745098039216,38.3058823529412,1215585,0.0,1.0
2013-06-18,98.15,98.28,97.45,97.9,330800,38.4901960784314,38.5411764705882,38.2156862745098,38.3921568627451,843539.999999999,0.0,1.0
2013-06-19,96.59,98.18,96.51,97.9,247500,37.878431372549,38.5019607843137,37.8470588235294,38.3921568627451,631125,0.0,1.0
2013-06-20,93.9,96.49,93.52,95.86,453200,36.8235294117647,37.8392156862745,36.6745098039216,37.5921568627451,1155660,0.0,1.0
2013-06-21,93.67,94.95,93.34,94.02,933500,36.7333333333333,37.2352941176471,36.6039215686275,36.8705882352941,2380425,0.0,1.0
2013-06-24,94.07,94.68,92.89,93.52,424800,36.8901960784314,37.1294117647059,36.4274509803922,36.6745098039216,1083240,0.0,1.0
2013-06-25,94.58,95.23,93.73,95.03,261000,37.0901960784314,37.3450980392157,36.756862745098,37.2666666666667,665550,0.0,1.0
2013-06-26,95.18,95.64,94.67,95.39,370400,37.3254901960784,37.5058823529412,37.1254901960784,37.4078431372549,944520.000000001,0.0,1.0
2013-06-27,95.24,95.94,95.23,95.67,219100,37.3490196078431,37.6235294117647,37.3450980392157,37.5176470588235,558705.000000001,0.0,1.0
2013-06-28,95.74,96.37,94.07,94.85,1331600,37.5450980392157,37.7921568627451,36.8901960784314,37.1960784313725,3395580,0.0,1.0
2013-07-01,97.07,97.72,95.94,96.44,511400,38.0666666666667,38.321568627451,37.6235294117647,37.8196078431373,1304070,0.0,1.0
2013-07-02,96.92,97.79,96.7,97.4,400000,38.0078431372549,38.3490196078431,37.921568627451,38.1960784313726,1020000,0.0,1.0
2013-07-03,96.81,97.29,96.14,96.5,212900,37.9647058823529,38.1529411764706,37.7019607843137,37.843137254902,542895.000000001,0.0,1.0
2013-07-05,98.09,98.58,96.73,97.9,259300,38.4666666666667,38.6588235294118,37.9333333333333,38.3921568627451,661215,0.0,1.0
2013-07-08,98.672,98.85,98.03,98.74,277100,38.6949019607843,38.7647058823529,38.443137254902,38.721568627451,706605,0.0,1.0
2013-07-09,99.07,99.27,98.45,99.11,175800,38.8509803921569,38.9294117647059,38.6078431372549,38.8666666666667,448290,0.0,1.0
2013-07-10,100.25,100.33,98.63,98.72,316200,39.3137254901961,39.3450980392157,38.678431372549,38.7137254901961,806310,0.0,1.0
2013-07-11,101.7,101.79,100.765,100.92,273700,39.8823529411765,39.9176470588235,39.5156862745098,39.5764705882353,697934.999999999,0.0,1.0
2013-07-12,102.56,102.68,101.4727,101.92,389600,40.2196078431373,40.2666666666667,39.7932156862745,39.9686274509804,993479.999999999,0.0,1.0
2013-07-15,102.4,103.28,102.1,102.95,310200,40.156862745098,40.5019607843137,40.0392156862745,40.3725490196078,791010.000000001,0.0,1.0
2013-07-16,102.135,102.755,101.91,102.24,333600,40.0529411764706,40.2960784313725,39.9647058823529,40.0941176470588,850680,0.0,1.0
2013-07-17,102.2,102.69,102.022,102.69,278400,40.078431372549,40.2705882352941,40.0086274509804,40.2705882352941,709920,0.0,1.0
2013-07-18,103.33,103.34,102.24,102.48,269600,40.521568627451,40.5254901960784,40.0941176470588,40.1882352941177,687480,0.0,1.0
2013-07-19,103.57,104.06,102.52,103.33,312600,40.6156862745098,40.8078431372549,40.2039215686275,40.521568627451,797130,0.0,1.0
2013-07-22,103.95,104.81,103.63,104.32,329200,40.7647058823529,41.1019607843137,40.6392156862745,40.9098039215686,839460.000000001,0.0,1.0
2013-07-23,103.31,104.0599,103.15,103.9,347500,40.5137254901961,40.8078039215686,40.4509803921569,40.7450980392157,886124.999999999,0.0,1.0
2013-07-24,102.96,104.33,102.625,103.84,209400,40.3764705882353,40.9137254901961,40.2450980392157,40.721568627451,533970,0.0,1.0
2013-07-25,103.35,103.41,102.55,102.58,356200,40.5294117647059,40.5529411764706,40.2156862745098,40.2274509803922,908310,0.0,1.0
2013-07-26,103.24,103.55,102.5,102.78,359000,40.4862745098039,40.6078431372549,40.1960784313725,40.3058823529412,915450,0.0,1.0
2013-07-29,103.27,103.58,102.34,103.22,299500,40.4980392156863,40.6196078431373,40.1333333333333,40.478431372549,763725,0.0,1.0
2013-07-30,102.57,103.5,101.78,103.3,605500,40.2235294117647,40.5882352941177,39.9137254901961,40.5098039215686,1544025,0.0,1.0
2013-07-31,103.83,104.59,102.79,103.2,341300,40.7176470588235,41.0156862745098,40.3098039215686,40.4705882352941,870315.000000001,0.0,1.0
2013-08-01,106.46,106.81,104.06,105.03,651300,41.7490196078431,41.8862745098039,40.8078431372549,41.1882352941177,1660815,0.0,1.0
2013-08-02,105.99,106.34,105.14,106.34,357600,41.5647058823529,41.7019607843137,41.2313725490196,41.7019607843137,911880.000000001,0.0,1.0
2013-08-05,105.24,106.56,104.62,106.18,715500,41.2705882352941,41.7882352941176,41.0274509803922,41.6392156862745,1824525,0.0,1.0
2013-08-06,105.01,105.8,103.47,105.4,520600,41.1803921568628,41.4901960784314,40.5764705882353,41.3333333333333,1327530,0.0,1.0
2013-08-07,104.97,105.29,104.08,105.0,277100,41.1647058823529,41.2901960784314,40.8156862745098,41.1764705882353,706605.000000001,0.0,1.0
2013-08-08,105.86,106.2,104.8,105.0,430500,41.5137254901961,41.6470588235294,41.0980392156863,41.1764705882353,1097775,0.0,1.0
2013-08-09,106.04,106.33,105.3445,105.46,311900,41.5843137254902,41.6980392156863,41.311568627451,41.356862745098,795345,0.0,1.0
2013-08-12,106.5,106.6,105.6,106.05,335800,41.7647058823529,41.8039215686275,41.4117647058824,41.5882352941177,856290.000000001,0.0,1.0
2013-08-13,107.16,107.75,105.635,106.95,375600,42.0235294117647,42.2549019607843,41.4254901960784,41.9411764705882,957780,0.0,1.0
2013-08-14,105.81,107.28,105.536,107.0,463700,41.4941176470588,42.0705882352941,41.3866666666667,41.9607843137255,1182435,0.0,1.0
2013-08-15,103.7,105.23,103.15,104.64,383500,40.6666666666667,41.2666666666667,40.4509803921569,41.0352941176471,977924.999999999,0.0,1.0
2013-08-16,103.2,104.05,103.03,103.58,372100,40.4705882352941,40.8039215686275,40.4039215686275,40.6196078431373,948855,0.0,1.0
2013-08-19,103.38,104.24,102.49,103.23,328000,40.5411764705882,40.878431372549,40.1921568627451,40.4823529411765,836400.000000001,0.0,1.0
2013-08-20,103.9,104.35,103.25,103.5,369500,40.7450980392157,40.921568627451,40.4901960784314,40.5882352941177,942225,0.0,1.0
2013-08-21,103.47,104.19,103.06,103.19,416600,40.5764705882353,40.8588235294118,40.4156862745098,40.4666666666667,1062330,0.0,1.0
2013-08-22,103.84,104.23,103.195,103.66,222100,40.721568627451,40.8745098039216,40.4686274509804,40.6509803921569,566355,0.0,1.0
2013-08-23,103.28,104.222,102.92,103.86,462100,40.5019607843137,40.8713725490196,40.3607843137255,40.7294117647059,1178355,0.0,1.0
2013-08-26,103.47,104.3,103.15,103.15,307700,40.5764705882353,40.9019607843137,40.4509803921569,40.4509803921569,784635,0.0,1.0
2013-08-27,101.76,102.96,101.65,102.72,225200,39.9058823529412,40.3764705882353,39.8627450980392,40.2823529411765,574260,0.0,1.0
2013-08-28,102.03,102.61,101.57,101.96,269500,40.0117647058824,40.2392156862745,39.8313725490196,39.9843137254902,687224.999999999,0.0,1.0
2013-08-29,101.95,102.86,101.34,101.67,234400,39.9803921568627,40.3372549019608,39.7411764705882,39.8705882352941,597720.000000001,0.0,1.0
2013-08-30,101.05,102.59,100.79,102.22,387700,39.6274509803922,40.2313725490196,39.5254901960784,40.0862745098039,988634.999999999,0.0,1.0
2013-09-03,101.77,103.89,100.64,102.16,821500,39.9098039215686,40.7411764705882,39.4666666666667,40.0627450980392,2094825,0.0,1.0
2013-09-04,102.355,102.5,101.43,101.79,801600,40.1392156862745,40.1960784313725,39.7764705882353,39.9176470588235,2044080,0.0,1.0
2013-09-05,102.58,102.98,101.43,102.27,308500,40.2274509803922,40.3843137254902,39.7764705882353,40.1058823529412,786674.999999999,0.0,1.0
2013-09-06,102.5,103.28,101.2,103.15,348600,40.1960784313725,40.5019607843137,39.6862745098039,40.4509803921569,888930.000000001,0.0,1.0
2013-09-09,103.45,103.7,102.51,102.68,232800,40.5686274509804,40.6666666666667,40.2,40.2666666666667,593640,0.0,1.0
2013-09-10,104.85,104.89,103.72,104.15,436800,41.1176470588235,41.1333333333333,40.6745098039216,40.843137254902,1113840,0.0,1.0
2013-09-11,105.6,105.67,104.71,104.71,531400,41.4117647058824,41.4392156862745,41.0627450980392,41.0627450980392,1355070,0.0,1.0
2013-09-12,105.34,105.94,105.0,105.34,333600,41.3098039215686,41.5450980392157,41.1764705882353,41.3098039215686,850680.000000001,0.0,1.0
2013-09-13,104.52,105.98,104.25,105.89,360800,40.9882352941177,41.5607843137255,40.8823529411765,41.5254901960784,920039.999999999,0.0,1.0
2013-09-16,105.61,105.78,105.08,105.6,226000,41.4156862745098,41.4823529411765,41.2078431372549,41.4117647058824,576300,0.0,1.0
2013-09-17,105.63,106.0,105.2,105.63,429100,41.4235294117647,41.5686274509804,41.2549019607843,41.4235294117647,1094205,0.0,1.0
2013-09-18,105.202,105.62,104.54,105.5,353100,41.2556862745098,41.4196078431373,40.9960784313726,41.3725490196078,900405,0.0,1.0
2013-09-19,105.44,105.69,104.8,105.4,221600,41.3490196078431,41.4470588235294,41.0980392156863,41.3333333333333,565080.000000001,0.0,1.0
2013-09-20,105.0,106.0,104.7,105.84,898100,41.1764705882353,41.5686274509804,41.0588235294118,41.5058823529412,2290155,0.0,1.0
2013-09-23,105.0,105.9,104.48,104.59,242700,41.1764705882353,41.5294117647059,40.9725490196078,41.0156862745098,618885,0.0,1.0
2013-09-24,104.07,105.26,103.91,105.26,451300,40.8117647058824,41.278431372549,40.7490196078431,41.278431372549,1150815,0.0,1.0
2013-09-25,103.41,104.44,103.36,104.04,316800,40.5529411764706,40.956862745098,40.5333333333333,40.8,807840,0.0,1.0
2013-09-26,104.11,104.8,103.59,103.82,268100,40.8274509803922,41.0980392156863,40.6235294117647,40.7137254901961,683654.999999999,0.0,1.0
2013-09-27,103.48,104.13,103.25,103.62,158700,40.5803921568628,40.8352941176471,40.4901960784314,40.6352941176471,404684.999999999,0.0,1.0
2013-09-30,103.765,103.98,102.5,102.87,508500,40.6921568627451,40.7764705882353,40.1960784313725,40.3411764705882,1296675,0.0,1.0
2013-10-01,105.182,105.48,103.19,103.37,665500,41.2478431372549,41.3647058823529,40.4666666666667,40.5372549019608,1697025,0.0,1.0
2013-10-02,105.11,105.14,103.68,104.99,231200,41.2196078431373,41.2313725490196,40.6588235294118,41.1725490196078,589559.999999999,0.0,1.0
2013-10-03,103.91,104.87,103.26,104.63,299200,40.7490196078431,41.1254901960784,40.4941176470588,41.0313725490196,762960.000000001,0.0,1.0
2013-10-04,105.3,105.5,103.57,103.69,244400,41.2941176470588,41.3725490196078,40.6156862745098,40.6627450980392,623220,0.0,1.0
2013-10-07,103.82,105.09,103.8,104.52,241800,40.7137254901961,41.2117647058824,40.7058823529412,40.9882352941177,616590,0.0,1.0
2013-10-08,102.98,104.45,102.89,103.7,245700,40.3843137254902,40.9607843137255,40.3490196078431,40.6666666666667,626535,0.0,1.0
2013-10-09,104.72,105.0,103.27,103.72,521200,41.0666666666667,41.1764705882353,40.4980392156863,40.6745098039216,1329060,0.0,1.0
2013-10-10,106.75,106.92,104.9,105.63,531400,41.8627450980392,41.9294117647059,41.1372549019608,41.4235294117647,1355070,0.0,1.0
2013-10-11,107.3,107.55,106.26,106.26,253800,42.078431372549,42.1764705882353,41.6705882352941,41.6705882352941,647190,0.0,1.0
2013-10-14,108.17,108.19,105.95,105.95,327100,42.4196078431373,42.4274509803922,41.5490196078431,41.5490196078431,834104.999999999,0.0,1.0
2013-10-15,108.45,108.77,107.5,107.5,654800,42.5294117647059,42.6549019607843,42.156862745098,42.156862745098,1669740,0.0,1.0
2013-10-16,109.729,109.83,108.6601,108.81,503600,43.0309803921569,43.0705882352941,42.6118039215686,42.6705882352941,1284180,0.0,1.0
2013-10-17,110.99,111.09,109.09,109.56,427900,43.5254901960784,43.5647058823529,42.7803921568627,42.9647058823529,1091145,0.0,1.0
2013-10-18,111.49,111.53,110.61,111.48,230400,43.721568627451,43.7372549019608,43.3764705882353,43.7176470588235,587520,0.0,1.0
2013-10-21,111.34,111.81,110.78,111.27,182100,43.6627450980392,43.8470588235294,43.443137254902,43.6352941176471,464355,0.0,1.0
2013-10-22,111.3,112.48,111.15,111.48,295200,43.6470588235294,44.1098039215686,43.5882352941177,43.7176470588235,752760,0.0,1.0
2013-10-23,111.82,111.9,110.9,111.07,186000,43.8509803921569,43.8823529411765,43.4901960784314,43.556862745098,474300,0.0,1.0
2013-10-24,110.91,111.81,110.77,111.5,369100,43.4941176470588,43.8470588235294,43.4392156862745,43.7254901960784,941205,0.0,1.0
2013-10-25,111.03,111.71,110.66,111.71,346500,43.5411764705882,43.8078431372549,43.3960784313726,43.8078431372549,883575.000000001,0.0,1.0
2013-10-28,111.75,111.8,110.56,111.0,358800,43.8235294117647,43.843137254902,43.356862745098,43.5294117647059,914940,0.0,1.0
2013-10-29,112.98,112.99,111.92,112.19,224600,44.3058823529412,44.3098039215686,43.8901960784314,43.9960784313726,572730,0.0,1.0
2013-10-30,111.98,113.69,111.59,113.05,361400,43.9137254901961,44.5843137254902,43.7607843137255,44.3333333333333,921570,0.0,1.0
2013-10-31,112.43,112.83,111.21,112.04,614400,44.0901960784314,44.2470588235294,43.6117647058824,43.9372549019608,1566720,0.0,1.0
2013-11-01,112.38,113.26,111.85,113.26,296500,44.0705882352941,44.4156862745098,43.8627450980392,44.4156862745098,756075,0.0,1.0
2013-11-04,113.09,113.21,110.78,112.4,665400,44.3490196078431,44.3960784313726,43.443137254902,44.078431372549,1696770,0.0,1.0
2013-11-05,110.58,112.48,108.76,110.0,777100,43.3647058823529,44.1098039215686,42.6509803921569,43.1372549019608,1981605,0.0,1.0
2013-11-06,110.18,111.9,110.0,111.76,408300,43.2078431372549,43.8823529411765,43.1372549019608,43.8274509803922,1041165,0.0,1.0
2013-11-07,109.34,110.97,109.16,110.66,413100,42.878431372549,43.5176470588235,42.8078431372549,43.3960784313726,1053405,0.0,1.0
2013-11-08,111.15,111.16,109.42,109.69,261500,43.5882352941177,43.5921568627451,42.9098039215686,43.0156862745098,666824.999999999,0.0,1.0
2013-11-11,111.25,111.68,110.69,111.11,280700,43.6274509803922,43.7960784313726,43.4078431372549,43.5725490196078,715784.999999999,0.0,1.0
2013-11-12,112.44,112.44,110.54,110.73,402100,44.0941176470588,44.0941176470588,43.3490196078431,43.4235294117647,1025355,0.0,1.0
2013-11-13,113.4,113.45,111.6,112.13,291200,44.4705882352941,44.4901960784314,43.7647058823529,43.9725490196078,742560,0.0,1.0
2013-11-14,114.79,114.81,112.61,113.26,382400,45.0156862745098,45.0235294117647,44.1607843137255,44.4156862745098,975120,0.0,1.0
2013-11-15,113.94,115.23,113.5,115.23,295500,44.6823529411765,45.1882352941177,44.5098039215686,45.1882352941177,753525,0.0,1.0
2013-11-18,113.56,114.185,113.09,113.84,277800,44.5333333333333,44.778431372549,44.3490196078431,44.643137254902,708390,0.0,1.0
2013-11-19,112.97,113.92,112.94,113.27,273800,44.3019607843137,44.6745098039216,44.2901960784314,44.4196078431373,698190,0.0,1.0
2013-11-20,113.28,113.95,112.67,112.82,217500,44.4235294117647,44.6862745098039,44.1843137254902,44.243137254902,554625,0.0,1.0
2013-11-21,114.52,114.68,112.586,113.32,209000,44.9098039215686,44.9725490196078,44.1513725490196,44.4392156862745,532950,0.0,1.0
2013-11-22,114.53,114.83,113.95,114.52,225100,44.9137254901961,45.0313725490196,44.6862745098039,44.9098039215686,574005,0.0,1.0
2013-11-25,114.73,115.32,113.01,113.01,228500,44.9921568627451,45.2235294117647,44.3176470588235,44.3176470588235,582675,0.0,1.0
2013-11-26,114.35,115.46,114.25,114.73,366400,44.843137254902,45.278431372549,44.8039215686275,44.9921568627451,934319.999999999,0.0,1.0
2013-11-27,114.41,114.69,113.76,114.32,231000,44.8666666666667,44.9764705882353,44.6117647058824,44.8313725490196,589050,0.0,1.0
2013-11-29,114.0,114.6,113.45,114.18,142700,44.7058823529412,44.9411764705882,44.4901960784314,44.7764705882353,363885,0.0,1.0
2013-12-02,114.6,115.12,113.46,113.46,249200,44.9411764705882,45.1450980392157,44.4941176470588,44.4941176470588,635460,0.0,1.0
2013-12-03,114.6,114.64,113.89,114.11,257100,44.9411764705882,44.956862745098,44.6627450980392,44.7490196078431,655605,0.0,1.0
2013-12-04,113.7,114.374,112.91,114.27,225300,44.5882352941177,44.8525490196078,44.278431372549,44.8117647058824,574514.999999999,0.0,1.0
2013-12-05,112.45,113.94,112.01,113.38,568800,44.0980392156863,44.6823529411765,43.9254901960784,44.4627450980392,1450440,0.0,1.0
2013-12-06,113.88,114.23,112.73,114.0,634200,44.6588235294118,44.7960784313726,44.2078431372549,44.7058823529412,1617210,0.0,1.0
2013-12-09,113.48,115.59,113.21,114.21,363800,44.5019607843137,45.3294117647059,44.3960784313726,44.7882352941176,927690.000000001,0.0,1.0
2013-12-10,115.22,115.35,112.8,113.9,838200,45.1843137254902,45.2352941176471,44.2352941176471,44.6666666666667,2137410,0.0,1.0
2013-12-11,112.81,116.07,112.76,115.62,430000,44.2392156862745,45.5176470588235,44.2196078431373,45.3411764705882,1096500,0.0,1.0
2013-12-12,111.73,114.15,111.515,112.5,416400,43.8156862745098,44.7647058823529,43.7313725490196,44.1176470588235,1061820,0.0,1.0
2013-12-13,112.08,112.85,111.32,112.4,315800,43.9529411764706,44.2549019607843,43.6549019607843,44.078431372549,805290,0.0,1.0
2013-12-16,112.09,113.38,111.79,112.63,259600,43.956862745098,44.4627450980392,43.8392156862745,44.1686274509804,661980.000000001,0.0,1.0
2013-12-17,111.4,112.619,111.13,112.48,409000,43.6862745098039,44.1643137254902,43.5803921568627,44.1098039215686,1042950,0.0,1.0
2013-12-18,113.15,113.18,110.4,111.87,297200,44.3725490196078,44.3843137254902,43.2941176470588,43.8705882352941,757860.000000001,0.0,1.0
2013-12-19,112.05,113.33,111.59,112.7,359000,43.9411764705882,44.443137254902,43.7607843137255,44.1960784313726,915450.000000001,0.0,1.0
2013-12-20,112.86,113.0,112.13,112.13,633800,44.2588235294118,44.3137254901961,43.9725490196078,43.9725490196078,1616190,0.0,1.0
2013-12-23,113.81,114.15,112.77,113.49,276800,44.6313725490196,44.7647058823529,44.2235294117647,44.5058823529412,705840,0.0,1.0
2013-12-24,114.23,114.27,113.19,114.0,105500,44.7960784313726,44.8117647058824,44.3882352941176,44.7058823529412,269025,0.0,1.0
2013-12-26,114.23,114.61,113.566,114.3,169000,44.7960784313726,44.9450980392157,44.5356862745098,44.8235294117647,430950,0.0,1.0
2013-12-27,114.43,114.9,114.24,114.48,196600,44.8745098039216,45.0588235294118,44.8,44.8941176470588,501330,0.0,1.0
2013-12-30,114.5,114.64,113.808,114.49,145100,44.9019607843137,44.956862745098,44.6305882352941,44.8980392156863,370005,0.0,1.0
2013-12-31,114.26,114.92,113.99,114.9,288400,44.8078431372549,45.0666666666667,44.7019607843137,45.0588235294118,735420,0.0,1.0
2014-01-02,113.49,114.26,112.99,114.01,346900,44.5058823529412,44.8078431372549,44.3098039215686,44.7098039215686,884595,0.0,1.0
2014-01-03,113.91,114.3,113.142,113.71,201500,44.6705882352941,44.8235294117647,44.3694117647059,44.5921568627451,513825,0.0,1.0
2014-01-06,113.65,114.33,112.86,113.95,365500,44.5686274509804,44.8352941176471,44.2588235294118,44.6862745098039,932025,0.0,1.0
2014-01-07,115.32,115.8,112.98,113.99,344500,45.2235294117647,45.4117647058824,44.3058823529412,44.7019607843137,878475,0.0,1.0
2014-01-08,117.26,117.32,115.0,115.18,553400,45.9843137254902,46.0078431372549,45.0980392156863,45.1686274509804,1411170,0.0,1.0
2014-01-09,117.53,118.52,116.97,117.92,448000,46.0901960784314,46.478431372549,45.8705882352941,46.243137254902,1142400,0.0,1.0
2014-01-10,116.2,117.32,116.11,117.12,485100,45.5686274509804,46.0078431372549,45.5333333333333,45.9294117647059,1237005,0.0,1.0
2014-01-13,114.31,116.42,114.105,116.08,490300,44.8274509803922,45.6549019607843,44.7470588235294,45.521568627451,1250265,0.0,1.0
2014-01-14,115.39,116.03,114.06,114.5,353500,45.2509803921569,45.5019607843137,44.7294117647059,44.9019607843137,901424.999999999,0.0,1.0
2014-01-15,115.8,116.13,115.51,116.13,480400,45.4117647058824,45.5411764705882,45.2980392156863,45.5411764705882,1225020,0.0,1.0
2014-01-16,115.78,115.99,115.12,115.8,361400,45.4039215686275,45.4862745098039,45.1450980392157,45.4117647058824,921569.999999999,0.0,1.0
2014-01-17,116.16,116.48,114.96,115.42,434500,45.5529411764706,45.678431372549,45.0823529411765,45.2627450980392,1107975,0.0,1.0
2014-01-21,117.07,117.25,116.24,117.25,410800,45.9098039215686,45.9803921568627,45.5843137254902,45.9803921568627,1047540,0.0,1.0
2014-01-22,117.86,117.88,116.33,117.48,392400,46.2196078431373,46.2274509803922,45.6196078431373,46.0705882352941,1000620,0.0,1.0
2014-01-23,116.85,117.84,116.06,117.24,431100,45.8235294117647,46.2117647058824,45.5137254901961,45.9764705882353,1099305,0.0,1.0
2014-01-24,114.96,117.11,114.665,116.32,544000,45.0823529411765,45.9254901960784,44.9666666666667,45.6156862745098,1387200,0.0,1.0
2014-01-27,112.94,115.2,112.87,114.88,537600,44.2901960784314,45.1764705882353,44.2627450980392,45.0509803921569,1370880,0.0,1.0
2014-01-28,114.16,114.16,112.46,113.13,490700,44.7686274509804,44.7686274509804,44.1019607843137,44.3647058823529,1251285,0.0,1.0
2014-01-29,113.98,114.54,112.113,113.0,606300,44.6980392156863,44.9176470588235,43.9658823529412,44.3137254901961,1546065,0.0,1.0
2014-01-30,115.06,116.0,114.55,115.23,259700,45.121568627451,45.4901960784314,44.921568627451,45.1882352941177,662235,0.0,1.0
2014-01-31,114.89,115.28,113.01,113.2,670400,45.0549019607843,45.2078431372549,44.3176470588235,44.3921568627451,1709520,0.0,1.0
2014-02-03,110.21,115.82,109.685,114.9,1145500,43.2196078431373,45.4196078431373,43.0137254901961,45.0588235294118,2921025,0.0,1.0
2014-02-04,110.36,111.34,110.2,110.81,729400,43.278431372549,43.6627450980392,43.2156862745098,43.4549019607843,1859970,0.0,1.0
2014-02-05,111.06,111.32,109.77,109.98,370300,43.5529411764706,43.6549019607843,43.0470588235294,43.1294117647059,944265,0.0,1.0
2014-02-06,111.52,112.1,110.11,111.2,360900,43.7333333333333,43.9607843137255,43.1803921568627,43.6078431372549,920295.000000001,0.0,1.0
2014-02-07,113.37,113.68,110.81,112.16,422600,44.4588235294118,44.5803921568628,43.4549019607843,43.9843137254902,1077630,0.0,1.0
2014-02-10,114.84,114.902,113.03,113.03,503000,45.0352941176471,45.0596078431373,44.3254901960784,44.3254901960784,1282650,0.0,1.0
2014-02-11,114.43,115.95,112.28,115.24,978100,44.8745098039216,45.4705882352941,44.0313725490196,45.1921568627451,2494155,0.0,1.0
2014-02-12,115.01,116.045,114.09,114.9,616000,45.1019607843137,45.5078431372549,44.7411764705882,45.0588235294118,1570800,0.0,1.0
2014-02-13,117.15,117.21,114.06,114.93,608400,45.9411764705882,45.9647058823529,44.7294117647059,45.0705882352941,1551420,0.0,1.0
2014-02-14,117.03,117.39,116.18,116.54,356400,45.8941176470588,46.0352941176471,45.5607843137255,45.7019607843137,908820.000000001,0.0,1.0
2014-02-18,117.79,118.14,117.255,117.56,309600,46.1921568627451,46.3294117647059,45.9823529411765,46.1019607843137,789480,0.0,1.0
2014-02-19,116.86,117.975,116.68,117.75,311000,45.8274509803922,46.2647058823529,45.756862745098,46.1764705882353,793049.999999999,0.0,1.0
2014-02-20,118.0,118.17,116.1325,116.64,342100,46.2745098039216,46.3411764705882,45.5421568627451,45.7411764705882,872354.999999999,0.0,1.0
2014-02-21,118.71,119.15,117.45,118.55,493200,46.5529411764706,46.7254901960784,46.0588235294118,46.4901960784314,1257660,0.0,1.0
2014-02-24,119.58,120.3,118.32,119.17,421500,46.8941176470588,47.1764705882353,46.4,46.7333333333333,1074825,0.0,1.0
2014-02-25,119.15,120.0,118.84,119.59,709200,46.7254901960784,47.0588235294118,46.6039215686275,46.8980392156863,1808460,0.0,1.0
2014-02-26,118.62,120.06,118.2701,119.52,473800,46.5176470588235,47.0823529411765,46.380431372549,46.8705882352941,1208190,0.0,1.0
2014-02-27,118.74,119.18,117.97,118.66,289900,46.5647058823529,46.7372549019608,46.2627450980392,46.5333333333333,739245.000000001,0.0,1.0
2014-02-28,119.04,119.95,118.1625,118.93,379300,46.6823529411765,47.0392156862745,46.3382352941176,46.6392156862745,967215,0.0,1.0
2014-03-03,117.21,118.62,116.54,117.89,723000,45.9647058823529,46.5176470588235,45.7019607843137,46.2313725490196,1843650,0.0,1.0
2014-03-04,119.33,120.0,118.5,118.84,416600,46.7960784313725,47.0588235294118,46.4705882352941,46.6039215686275,1062330,0.0,1.0
2014-03-05,119.35,119.66,118.63,119.66,301700,46.8039215686275,46.9254901960784,46.521568627451,46.9254901960784,769334.999999999,0.0,1.0
2014-03-06,119.76,120.35,119.2775,119.59,257700,46.9647058823529,47.1960784313725,46.7754901960784,46.8980392156863,657135.000000001,0.0,1.0
2014-03-07,119.77,120.39,118.97,120.39,198100,46.9686274509804,47.2117647058824,46.6549019607843,47.2117647058824,505155,0.0,1.0
2014-03-10,120.17,120.32,118.97,119.68,384600,47.1254901960784,47.1843137254902,46.6549019607843,46.9333333333333,980730.000000001,0.0,1.0
2014-03-11,119.59,120.72,119.0,119.74,380300,46.8980392156863,47.3411764705882,46.6666666666667,46.956862745098,969764.999999999,0.0,1.0
2014-03-12,119.06,119.42,118.45,118.76,626800,46.6901960784314,46.8313725490196,46.4509803921569,46.5725490196078,1598340,0.0,1.0
2014-03-13,118.48,120.36,118.23,119.85,637800,46.4627450980392,47.2,46.3647058823529,47.0,1626390,0.0,1.0
2014-03-14,118.4,119.3599,118.02,118.27,354500,46.4313725490196,46.8078039215686,46.2823529411765,46.3803921568627,903975,0.0,1.0
2014-03-17,118.98,119.88,118.47,118.96,332800,46.6588235294118,47.0117647058824,46.4588235294118,46.6509803921569,848640,0.0,1.0
2014-03-18,119.19,119.6,118.66,119.18,318000,46.7411764705882,46.9019607843137,46.5333333333333,46.7372549019608,810900.000000001,0.0,1.0
2014-03-19,118.46,119.41,117.81,118.79,403700,46.4549019607843,46.8274509803922,46.2,46.5843137254902,1029435,0.0,1.0
2014-03-20,118.64,118.97,117.83,118.18,304200,46.5254901960784,46.6549019607843,46.2078431372549,46.3450980392157,775710,0.0,1.0
2014-03-21,117.18,119.99,117.08,119.26,726600,45.9529411764706,47.0549019607843,45.9137254901961,46.7686274509804,1852830,0.0,1.0
2014-03-24,116.14,118.47,115.09,117.62,372500,45.5450980392157,46.4588235294118,45.1333333333333,46.1254901960784,949875,0.0,1.0
2014-03-25,115.94,117.59,115.26,116.42,348100,45.4666666666667,46.1137254901961,45.2,45.6549019607843,887654.999999999,0.0,1.0
2014-03-26,116.6,117.33,115.74,116.33,478200,45.7254901960784,46.0117647058824,45.3882352941176,45.6196078431373,1219410,0.0,1.0
2014-03-27,116.11,117.15,115.74,117.0,335500,45.5333333333333,45.9411764705882,45.3882352941176,45.8823529411765,855525.000000001,0.0,1.0
2014-03-28,117.76,118.95,115.57,116.71,496800,46.1803921568628,46.6470588235294,45.321568627451,45.7686274509804,1266840,0.0,1.0
2014-03-31,119.37,119.67,118.02,118.38,400500,46.8117647058824,46.9294117647059,46.2823529411765,46.4235294117647,1021275,0.0,1.0
2014-04-01,119.92,120.0,118.67,119.57,433800,47.0274509803922,47.0588235294118,46.5372549019608,46.8901960784314,1106190,0.0,1.0
2014-04-02,119.74,120.61,119.56,120.14,422400,46.956862745098,47.2980392156863,46.8862745098039,47.1137254901961,1077120,0.0,1.0
2014-04-03,119.69,120.3,118.87,120.3,471400,46.9372549019608,47.1764705882353,46.6156862745098,47.1764705882353,1202070,0.0,1.0
2014-04-04,116.48,120.988,116.25,120.65,535100,45.678431372549,47.4462745098039,45.5882352941177,47.3137254901961,1364505,0.0,1.0
2014-04-07,113.95,116.46,113.32,115.93,819200,44.6862745098039,45.6705882352941,44.4392156862745,45.4627450980392,2088960,0.0,1.0
2014-04-08,115.26,116.06,112.91,114.41,699200,45.2,45.5137254901961,44.278431372549,44.8666666666667,1782960,0.0,1.0
2014-04-09,116.79,116.81,114.46,115.81,352300,45.8,45.8078431372549,44.8862745098039,45.4156862745098,898365,0.0,1.0
2014-04-10,114.03,116.87,113.6301,116.61,527000,44.7176470588235,45.8313725490196,44.5608235294118,45.7294117647059,1343850,0.0,1.0
2014-04-11,112.43,114.31,112.37,113.11,334800,44.0901960784314,44.8274509803922,44.0666666666667,44.356862745098,853740,0.0,1.0
2014-04-14,113.32,114.079,112.19,113.52,384400,44.4392156862745,44.736862745098,43.9960784313726,44.5176470588235,980220,0.0,1.0
2014-04-15,113.39,114.28,110.99,113.43,383700,44.4666666666667,44.8156862745098,43.5254901960784,44.4823529411765,978434.999999999,0.0,1.0
2014-04-16,113.5,114.63,113.06,114.31,316300,44.5098039215686,44.9529411764706,44.3372549019608,44.8274509803922,806565,0.0,1.0
2014-04-17,113.87,115.49,113.5525,113.75,540200,44.6549019607843,45.2901960784314,44.5303921568627,44.6078431372549,1377510,0.0,1.0
2014-04-21,114.18,114.81,113.08,113.97,275700,44.7764705882353,45.0235294117647,44.3450980392157,44.6941176470588,703035,0.0,1.0
2014-04-22,114.5,115.01,113.75,114.44,363500,44.9019607843137,45.1019607843137,44.6078431372549,44.878431372549,926925.000000001,0.0,1.0
2014-04-23,114.49,115.54,113.735,114.67,275100,44.8980392156863,45.3098039215686,44.6019607843137,44.9686274509804,701504.999999999,0.0,1.0
2014-04-24,113.67,115.51,113.61,115.33,408700,44.5764705882353,45.2980392156863,44.5529411764706,45.2274509803922,1042185,0.0,1.0
2014-04-25,113.54,113.89,112.73,113.09,523300,44.5254901960784,44.6627450980392,44.2078431372549,44.3490196078431,1334415,0.0,1.0
2014-04-28,113.8,114.9599,112.29,114.23,404500,44.6274509803922,45.0823137254902,44.0352941176471,44.7960784313726,1031475,0.0,1.0
2014-04-29,113.8,114.49,113.57,113.99,268100,44.6274509803922,44.8980392156863,44.5372549019608,44.7019607843137,683654.999999999,0.0,1.0
2014-04-30,114.23,114.23,113.25,113.56,513400,44.7960784313726,44.7960784313726,44.4117647058824,44.5333333333333,1309170,0.0,1.0
2014-05-01,114.28,115.0,113.44,114.85,325800,44.8156862745098,45.0980392156863,44.4862745098039,45.0392156862745,830790,0.0,1.0
2014-05-02,113.94,115.27,113.88,114.84,494300,44.6823529411765,45.2039215686275,44.6588235294118,45.0352941176471,1260465,0.0,1.0
2014-05-05,115.18,115.36,113.05,113.59,438300,45.1686274509804,45.2392156862745,44.3333333333333,44.5450980392157,1117665,0.0,1.0
2014-05-06,113.62,115.95,113.46,114.73,507300,44.556862745098,45.4705882352941,44.4941176470588,44.9921568627451,1293615,0.0,1.0
2014-05-07,113.17,113.39,112.1,113.15,658500,44.3803921568627,44.4666666666667,43.9607843137255,44.3725490196078,1679175,0.0,1.0
2014-05-08,113.4,114.99,113.04,113.04,448800,44.4705882352941,45.0941176470588,44.3294117647059,44.3294117647059,1144440,0.0,1.0
2014-05-09,115.2,115.27,112.73,113.21,391200,45.1764705882353,45.2039215686275,44.2078431372549,44.3960784313726,997560,0.0,1.0
2014-05-12,116.23,117.04,115.29,115.48,365100,45.5803921568628,45.8980392156863,45.2117647058824,45.2862745098039,931004.999999999,0.0,1.0
2014-05-13,115.48,116.77,115.0,116.37,316100,45.2862745098039,45.7921568627451,45.0980392156863,45.6352941176471,806055,0.0,1.0
2014-05-14,114.48,115.37,114.31,115.37,405700,44.8941176470588,45.243137254902,44.8274509803922,45.243137254902,1034535,0.0,1.0
2014-05-15,114.2,114.46,113.02,114.08,333400,44.7843137254902,44.8862745098039,44.321568627451,44.7372549019608,850170,0.0,1.0
2014-05-16,115.42,115.53,113.75,114.08,365700,45.2627450980392,45.3058823529412,44.6078431372549,44.7372549019608,932535,0.0,1.0
2014-05-19,116.04,116.41,115.1,115.15,476200,45.5058823529412,45.6509803921569,45.1372549019608,45.156862745098,1214310,0.0,1.0
2014-05-20,115.31,116.0099,114.31,115.47,343200,45.2196078431373,45.4940784313726,44.8274509803922,45.2823529411765,875159.999999999,0.0,1.0
2014-05-21,116.25,116.66,115.325,115.65,384200,45.5882352941177,45.7490196078431,45.2254901960784,45.3529411764706,979709.999999999,0.0,1.0
2014-05-22,116.15,116.55,115.28,115.95,529900,45.5490196078431,45.7058823529412,45.2078431372549,45.4705882352941,1351245,0.0,1.0
2014-05-23,116.8,116.84,115.78,116.63,389100,45.8039215686275,45.8196078431373,45.4039215686275,45.7372549019608,992204.999999999,0.0,1.0
2014-05-27,118.13,118.13,116.69,117.05,438200,46.3254901960784,46.3254901960784,45.7607843137255,45.9019607843137,1117410,0.0,1.0
2014-05-28,118.16,119.09,117.715,118.08,466500,46.3372549019608,46.7019607843137,46.1627450980392,46.3058823529412,1189575,0.0,1.0
2014-05-29,118.94,118.96,117.62,118.19,260800,46.643137254902,46.6509803921569,46.1254901960784,46.3490196078431,665039.999999999,0.0,1.0
2014-05-30,119.65,119.74,117.34,117.34,1322100,46.921568627451,46.956862745098,46.0156862745098,46.0156862745098,3371355,0.0,1.0
2014-06-02,119.7,119.96,118.85,119.79,331800,46.9411764705882,47.043137254902,46.6078431372549,46.9764705882353,846090.000000001,0.0,1.0
2014-06-03,120.48,120.54,118.89,118.89,403000,47.2470588235294,47.2705882352941,46.6235294117647,46.6235294117647,1027650,0.0,1.0
2014-06-04,119.43,120.35,119.14,120.03,649700,46.8352941176471,47.1960784313725,46.721568627451,47.0705882352941,1656735,0.0,1.0
2014-06-05,119.18,119.82,118.595,119.26,471500,46.7372549019608,46.9882352941177,46.5078431372549,46.7686274509804,1202325,0.0,1.0
2014-06-06,119.63,119.9,119.03,119.9,270100,46.9137254901961,47.0196078431373,46.678431372549,47.0196078431373,688755,0.0,1.0
2014-06-09,119.98,120.54,119.11,119.4,323400,47.0509803921569,47.2705882352941,46.7098039215686,46.8235294117647,824669.999999999,0.0,1.0
2014-06-10,119.55,119.87,118.77,119.64,289200,46.8823529411765,47.0078431372549,46.5764705882353,46.9176470588235,737460,0.0,1.0
2014-06-11,118.79,120.0,118.56,119.02,178900,46.5843137254902,47.0588235294118,46.4941176470588,46.6745098039216,456195,0.0,1.0
2014-06-12,118.14,118.67,117.66,118.67,263600,46.3294117647059,46.5372549019608,46.1411764705882,46.5372549019608,672180,0.0,1.0
2014-06-13,118.08,118.7,117.875,118.59,191600,46.3058823529412,46.5490196078431,46.2254901960784,46.5058823529412,488580,0.0,1.0
2014-06-16,117.76,119.27,117.47,118.4,322900,46.1803921568628,46.7725490196078,46.0666666666667,46.4313725490196,823394.999999999,0.0,1.0
2014-06-17,118.34,119.155,117.66,117.87,444700,46.4078431372549,46.7274509803922,46.1411764705882,46.2235294117647,1133985,0.0,1.0
2014-06-18,119.1,119.38,118.14,118.59,294500,46.7058823529412,46.8156862745098,46.3294117647059,46.5058823529412,750975,0.0,1.0
2014-06-19,119.08,119.55,118.53,119.55,226400,46.6980392156863,46.8823529411765,46.4823529411765,46.8823529411765,577320,0.0,1.0
2014-06-20,119.55,119.83,119.04,119.53,546600,46.8823529411765,46.9921568627451,46.6823529411765,46.8745098039216,1393830,0.0,1.0
2014-06-23,120.05,120.08,119.0601,119.37,298700,47.078431372549,47.0901960784314,46.6902352941177,46.8117647058824,761685,0.0,1.0
2014-06-24,120.0,120.9,119.77,120.0,362700,47.0588235294118,47.4117647058824,46.9686274509804,47.0588235294118,924884.999999999,0.0,1.0
2014-06-25,120.26,120.78,119.04,119.44,313300,47.1607843137255,47.3647058823529,46.6823529411765,46.8392156862745,798915,0.0,1.0
2014-06-26,119.91,120.37,119.33,120.29,262300,47.0235294117647,47.2039215686275,46.7960784313725,47.1725490196078,668865,0.0,1.0
2014-06-27,118.86,119.81,118.7655,119.81,545400,46.6117647058824,46.9843137254902,46.5747058823529,46.9843137254902,1390770,0.0,1.0
2014-06-30,118.655,119.65,118.09,118.89,618100,46.5313725490196,46.921568627451,46.3098039215686,46.6235294117647,1576155,0.0,1.0
2014-07-01,119.9,120.37,118.825,119.17,611800,47.0196078431373,47.2039215686275,46.5980392156863,46.7333333333333,1560090,0.0,1.0
2014-07-02,119.3,119.96,118.99,119.64,300300,46.7843137254902,47.043137254902,46.6627450980392,46.9176470588235,765765,0.0,1.0
2014-07-03,119.67,119.91,119.04,119.64,320100,46.9294117647059,47.0235294117647,46.6823529411765,46.9176470588235,816255,0.0,1.0
2014-07-07,119.34,120.0,118.92,119.67,336500,46.8,47.0588235294118,46.6352941176471,46.9294117647059,858075,0.0,1.0
2014-07-08,118.95,119.41,118.9,119.41,442100,46.6470588235294,46.8274509803922,46.6274509803922,46.8274509803922,1127355,0.0,1.0
2014-07-09,118.97,119.75,118.72,119.34,198400,46.6549019607843,46.9607843137255,46.556862745098,46.8,505920,0.0,1.0
2014-07-10,118.57,118.98,117.55,117.78,305800,46.4980392156863,46.6588235294118,46.0980392156863,46.1882352941177,779790,0.0,1.0
2014-07-11,118.65,118.9,117.77,118.9,262200,46.5294117647059,46.6274509803922,46.1843137254902,46.6274509803922,668610,0.0,1.0
2014-07-14,118.59,119.988,118.25,119.62,223300,46.5058823529412,47.0541176470588,46.3725490196078,46.9098039215686,569415,0.0,1.0
2014-07-15,118.56,118.79,117.555,118.79,477900,46.4941176470588,46.5843137254902,46.1,46.5843137254902,1218645,0.0,1.0
2014-07-16,119.53,119.65,117.95,118.87,682700,46.8745098039216,46.921568627451,46.2549019607843,46.6156862745098,1740885,0.0,1.0
2014-07-17,118.5,119.72,118.03,119.29,462700,46.4705882352941,46.9490196078431,46.2862745098039,46.7803921568628,1179885,0.0,1.0
2014-07-18,119.69,119.79,118.0931,119.24,526900,46.9372549019608,46.9764705882353,46.3110196078431,46.7607843137255,1343595,0.0,1.0
2014-07-21,118.09,119.05,117.81,119.05,439300,46.3098039215686,46.6862745098039,46.2,46.6862745098039,1120215,0.0,1.0
2014-07-22,118.11,119.22,118.09,118.42,455200,46.3176470588235,46.7529411764706,46.3098039215686,46.4392156862745,1160760,0.0,1.0
2014-07-23,118.68,118.83,118.21,118.46,389600,46.5411764705882,46.6,46.356862745098,46.4549019607843,993480.000000001,0.0,1.0
2014-07-24,119.23,119.74,118.94,118.97,282400,46.756862745098,46.956862745098,46.643137254902,46.6549019607843,720120.000000001,0.0,1.0
2014-07-25,118.1,118.98,117.5,118.47,496800,46.3137254901961,46.6588235294118,46.078431372549,46.4588235294118,1266840,0.0,1.0
2014-07-28,118.33,118.96,117.615,117.73,369400,46.4039215686275,46.6509803921569,46.1235294117647,46.1686274509804,941969.999999999,0.0,1.0
2014-07-29,118.37,119.0399,117.98,118.59,354500,46.4196078431373,46.6823137254902,46.2666666666667,46.5058823529412,903974.999999999,0.0,1.0
2014-07-30,118.8,119.29,117.99,118.72,319200,46.5882352941177,46.7803921568628,46.2705882352941,46.556862745098,813959.999999999,0.0,1.0
2014-07-31,116.25,118.27,115.98,118.19,610700,45.5882352941177,46.3803921568627,45.4823529411765,46.3490196078431,1557285,0.0,1.0
2014-08-01,117.39,117.61,115.87,116.41,834900,46.0352941176471,46.121568627451,45.4392156862745,45.6509803921569,2128995,0.0,1.0
2014-08-04,116.76,119.925,115.79,117.9,577900,45.7882352941177,47.0294117647059,45.4078431372549,46.2352941176471,1473645,0.0,1.0
2014-08-05,115.31,116.77,115.18,116.39,613000,45.2196078431373,45.7921568627451,45.1686274509804,45.643137254902,1563150,0.0,1.0
2014-08-06,115.61,116.1,114.54,114.89,384300,45.3372549019608,45.5294117647059,44.9176470588235,45.0549019607843,979965,0.0,1.0
2014-08-07,114.85,116.085,114.57,115.96,382600,45.0392156862745,45.5235294117647,44.9294117647059,45.4745098039216,975630,0.0,1.0
2014-08-08,116.05,116.27,114.57,114.57,299700,45.5098039215686,45.5960784313726,44.9294117647059,44.9294117647059,764235,0.0,1.0
2014-08-11,116.39,117.25,116.26,116.26,543400,45.643137254902,45.9803921568627,45.5921568627451,45.5921568627451,1385670,0.0,1.0
2014-08-12,116.6,117.09,116.14,116.52,451500,45.7254901960784,45.9176470588235,45.5450980392157,45.6941176470588,1151325,0.0,1.0
2014-08-13,117.85,118.07,116.875,117.02,319500,46.2156862745098,46.3019607843137,45.8333333333333,45.8901960784314,814725,0.0,1.0
2014-08-14,118.47,118.52,117.505,117.98,285300,46.4588235294118,46.478431372549,46.0803921568627,46.2666666666667,727514.999999999,0.0,1.0
2014-08-15,117.97,119.45,117.54,119.45,405400,46.2627450980392,46.843137254902,46.0941176470588,46.843137254902,1033770,0.0,1.0
2014-08-18,118.89,119.13,118.355,118.4,212600,46.6235294117647,46.7176470588235,46.4137254901961,46.4313725490196,542130,0.0,1.0
2014-08-19,119.46,119.57,118.45,118.99,294400,46.8470588235294,46.8901960784314,46.4509803921569,46.6627450980392,750720,0.0,1.0
2014-08-20,119.29,119.35,118.57,119.26,226000,46.7803921568628,46.8039215686275,46.4980392156863,46.7686274509804,576299.999999999,0.0,1.0
2014-08-21,119.63,119.75,118.7925,119.23,260000,46.9137254901961,46.9607843137255,46.5852941176471,46.756862745098,663000,0.0,1.0
2014-08-22,119.25,119.9,119.06,119.9,362800,46.7647058823529,47.0196078431373,46.6901960784314,47.0196078431373,925140.000000001,0.0,1.0
2014-08-25,120.07,120.19,119.115,119.64,230100,47.0862745098039,47.1333333333333,46.7117647058824,46.9176470588235,586755,0.0,1.0
2014-08-26,119.9,120.48,119.67,120.48,253700,47.0196078431373,47.2470588235294,46.9294117647059,47.2470588235294,646934.999999999,0.0,1.0
2014-08-27,119.63,120.23,119.33,120.23,191500,46.9137254901961,47.1490196078431,46.7960784313725,47.1490196078431,488325,0.0,1.0
2014-08-28,119.45,119.87,118.92,119.44,215400,46.843137254902,47.0078431372549,46.6352941176471,46.8392156862745,549270,0.0,1.0
2014-08-29,119.69,120.36,119.1,120.1,378400,46.9372549019608,47.2,46.7058823529412,47.0980392156863,964920,0.0,1.0
2014-09-02,119.8,120.17,119.17,119.68,529800,46.9803921568627,47.1254901960784,46.7333333333333,46.9333333333333,1350990,0.0,1.0
2014-09-03,119.54,120.04,119.25,119.9,234200,46.878431372549,47.0745098039216,46.7647058823529,47.0196078431373,597210,0.0,1.0
2014-09-04,118.72,121.0,118.365,121.0,361300,46.556862745098,47.4509803921569,46.4176470588235,47.4509803921569,921315.000000001,0.0,1.0
2014-09-05,119.2,119.72,118.12,119.06,254400,46.7450980392157,46.9490196078431,46.321568627451,46.6901960784314,648720,0.0,1.0
2014-09-08,119.37,119.48,118.715,118.74,329700,46.8117647058824,46.8549019607843,46.5549019607843,46.5647058823529,840734.999999999,0.0,1.0
2014-09-09,118.63,119.418,118.29,118.89,338500,46.521568627451,46.8305882352941,46.3882352941176,46.6235294117647,863175,0.0,1.0
2014-09-10,118.33,118.69,117.88,118.62,368800,46.4039215686275,46.5450980392157,46.2274509803922,46.5176470588235,940439.999999999,0.0,1.0
2014-09-11,117.86,118.79,117.54,117.68,333200,46.2196078431373,46.5843137254902,46.0941176470588,46.1490196078431,849659.999999999,0.0,1.0
2014-09-12,116.76,117.88,116.48,117.46,369000,45.7882352941177,46.2274509803922,45.678431372549,46.0627450980392,940949.999999999,0.0,1.0
2014-09-15,116.02,116.95,115.74,116.95,237000,45.4980392156863,45.8627450980392,45.3882352941176,45.8627450980392,604350,0.0,1.0
2014-09-16,116.695,117.05,115.54,116.02,818900,45.7627450980392,45.9019607843137,45.3098039215686,45.4980392156863,2088195,0.0,1.0
2014-09-17,117.13,118.015,116.45,117.15,799300,45.9333333333333,46.2803921568627,45.6666666666667,45.9411764705882,2038215,0.0,1.0
2014-09-18,117.45,117.64,116.9605,117.22,304500,46.0588235294118,46.1333333333333,45.866862745098,45.9686274509804,776475,0.0,1.0
2014-09-19,117.05,117.72,117.0,117.44,712100,45.9019607843137,46.1647058823529,45.8823529411765,46.0549019607843,1815855,0.0,1.0
2014-09-22,117.27,118.04,116.91,117.0,608600,45.9882352941177,46.2901960784314,45.8470588235294,45.8823529411765,1551930,0.0,1.0
2014-09-23,117.17,117.57,116.51,116.73,549000,45.9490196078431,46.1058823529412,45.6901960784314,45.7764705882353,1399950,0.0,1.0
2014-09-24,118.35,118.42,116.975,117.04,386106,46.4117647058824,46.4392156862745,45.8725490196078,45.8980392156863,984570.299999999,0.0,1.0
2014-09-25,116.66,118.26,116.29,117.75,600598,45.7490196078431,46.3764705882353,45.6039215686275,46.1764705882353,1531524.9,0.0,1.0
2014-09-26,117.13,117.51,116.38,116.67,307874,45.9333333333333,46.0823529411765,45.6392156862745,45.7529411764706,785078.700000001,0.0,1.0
2014-09-29,117.22,117.3,115.913,116.37,345700,45.9686274509804,46.0,45.4560784313726,45.6352941176471,881535,0.0,1.0
2014-09-30,116.47,117.53,116.4,117.12,751052,45.6745098039216,46.0901960784314,45.6470588235294,45.9294117647059,1915182.6,0.0,1.0
2014-10-01,115.125,116.43,114.94,116.25,602575,45.1470588235294,45.6588235294118,45.0745098039216,45.5882352941177,1536566.25,0.0,1.0
2014-10-02,114.7,115.51,114.37,115.29,513335,44.9803921568627,45.2980392156863,44.8509803921569,45.2117647058824,1309004.25,0.0,1.0
2014-10-03,115.88,116.28,115.12,115.29,574735,45.443137254902,45.6,45.1450980392157,45.2117647058824,1465574.25,0.0,1.0
2014-10-06,115.61,117.19,115.37,116.59,327343,45.3372549019608,45.956862745098,45.243137254902,45.721568627451,834724.65,0.0,1.0
2014-10-07,114.42,115.35,114.33,114.83,406615,44.8705882352941,45.2352941176471,44.8352941176471,45.0313725490196,1036868.25,0.0,1.0
2014-10-08,115.2,115.47,113.93,114.42,754260,45.1764705882353,45.2823529411765,44.678431372549,44.8705882352941,1923363,0.0,1.0
2014-10-09,113.7,115.49,113.345,114.8,611209,44.5882352941177,45.2901960784314,44.4490196078431,45.0196078431373,1558582.95,0.0,1.0
2014-10-10,112.9,114.91,112.85,113.49,589112,44.2745098039216,45.0627450980392,44.2549019607843,44.5058823529412,1502235.6,0.0,1.0
2014-10-13,111.83,113.4,111.74,112.95,667371,43.8549019607843,44.4705882352941,43.8196078431373,44.2941176470588,1701796.05,0.0,1.0
2014-10-14,112.72,113.42,112.18,112.47,741530,44.2039215686275,44.478431372549,43.9921568627451,44.1058823529412,1890901.5,0.0,1.0
2014-10-15,111.56,112.645,109.88,111.56,712501,43.7490196078431,44.1745098039216,43.0901960784314,43.7490196078431,1816877.55,0.0,1.0
2014-10-16,110.96,111.42,109.34,109.82,770399,43.5137254901961,43.6941176470588,42.878431372549,43.0666666666667,1964517.45,0.0,1.0
2014-10-17,113.26,113.65,111.87,111.87,604639,44.4156862745098,44.5686274509804,43.8705882352941,43.8705882352941,1541829.45,0.0,1.0
2014-10-20,113.62,113.62,112.39,112.45,471078,44.556862745098,44.556862745098,44.0745098039216,44.0980392156863,1201248.9,0.0,1.0
2014-10-21,116.31,116.37,114.06,114.16,429225,45.6117647058824,45.6352941176471,44.7294117647059,44.7686274509804,1094523.75,0.0,1.0
2014-10-22,115.63,116.45,115.17,116.24,524075,45.3450980392157,45.6666666666667,45.1647058823529,45.5843137254902,1336391.25,0.0,1.0
2014-10-23,116.57,117.36,116.246,117.36,347226,45.7137254901961,46.0235294117647,45.5866666666667,46.0235294117647,885426.3,0.0,1.0
2014-10-24,117.82,117.91,116.75,117.11,281657,46.2039215686275,46.2392156862745,45.7843137254902,45.9254901960784,718225.349999999,0.0,1.0
2014-10-27,117.89,118.26,117.5,117.82,301026,46.2313725490196,46.3764705882353,46.078431372549,46.2039215686275,767616.3,0.0,1.0
2014-10-28,118.73,118.74,117.95,118.31,334030,46.5607843137255,46.5647058823529,46.2549019607843,46.3960784313726,851776.5,0.0,1.0
2014-10-29,119.07,119.39,118.12,118.84,328691,46.6941176470588,46.8196078431373,46.321568627451,46.6039215686275,838162.05,0.0,1.0
2014-10-30,120.21,120.3,118.79,118.99,296822,47.1411764705882,47.1764705882353,46.5843137254902,46.6627450980392,756896.1,0.0,1.0
2014-10-31,120.03,122.7895,119.96,122.11,690142,47.0705882352941,48.1527450980392,47.043137254902,47.8862745098039,1759862.1,0.0,1.0
2014-11-03,119.71,120.45,119.38,120.07,408092,46.9450980392157,47.2352941176471,46.8156862745098,47.0862745098039,1040634.6,0.0,1.0
2014-11-04,120.84,120.91,119.37,119.62,388449,47.3882352941176,47.4156862745098,46.8117647058824,46.9098039215686,990544.950000001,0.0,1.0
2014-11-05,122.21,122.83,120.99,122.02,851524,47.9254901960784,48.1686274509804,47.4470588235294,47.8509803921569,2171386.2,0.0,1.0
2014-11-06,130.31,133.16,122.225,122.96,1943915,51.1019607843137,52.2196078431373,47.9313725490196,48.2196078431373,4956983.25,0.0,1.0
2014-11-07,128.84,130.0,128.27,130.0,646172,50.5254901960784,50.9803921568627,50.3019607843137,50.9803921568627,1647738.6,0.0,1.0
2014-11-10,129.62,130.07,128.94,129.18,465750,50.8313725490196,51.0078431372549,50.5647058823529,50.6588235294118,1187662.5,0.0,1.0
2014-11-11,129.47,130.49,128.93,129.82,322640,50.7725490196078,51.1725490196078,50.5607843137255,50.9098039215686,822732.000000001,0.0,1.0
2014-11-12,129.68,130.03,128.495,129.01,409401,50.8549019607843,50.9921568627451,50.3901960784314,50.5921568627451,1043972.55,0.0,1.0
2014-11-13,130.28,130.605,129.54,130.17,286128,51.0901960784314,51.2176470588235,50.8,51.0470588235294,729626.4,0.0,1.0
2014-11-14,130.15,131.14,128.66,130.61,504815,51.0392156862745,51.4274509803922,50.4549019607843,51.2196078431373,1287278.25,0.0,1.0
2014-11-17,130.94,131.1,130.0,130.0,293675,51.3490196078431,51.4117647058824,50.9803921568627,50.9803921568627,748871.250000001,0.0,1.0
2014-11-18,132.39,132.47,130.63,130.94,431209,51.9176470588235,51.9490196078431,51.2274509803922,51.3490196078431,1099582.95,0.0,1.0
2014-11-19,132.1,134.32,131.5,134.32,516035,51.8039215686275,52.6745098039216,51.5686274509804,52.6745098039216,1315889.25,0.0,1.0
2014-11-20,131.6,134.28,130.97,131.8,308789,51.6078431372549,52.6588235294118,51.3607843137255,51.6862745098039,787411.95,0.0,1.0
2014-11-21,132.47,133.98,131.84,133.17,396652,51.9490196078431,52.5411764705882,51.7019607843137,52.2235294117647,1011462.6,0.0,1.0
2014-11-24,134.15,134.15,132.5,132.54,334272,52.6078431372549,52.6078431372549,51.9607843137255,51.9764705882353,852393.6,0.0,1.0
2014-11-25,135.85,136.14,133.345,134.07,2200499,53.2745098039216,53.3882352941176,52.2921568627451,52.5764705882353,5611272.45,0.0,1.0
2014-11-26,135.66,136.49,134.96,135.8,460463,53.2,53.5254901960784,52.9254901960784,53.2549019607843,1174180.65,0.0,1.0
2014-11-28,137.2,138.22,135.82,136.33,283181,53.8039215686275,54.2039215686275,53.2627450980392,53.4627450980392,722111.549999999,0.0,1.0
2014-12-01,137.18,137.835,136.19,136.53,434799,53.7960784313726,54.0529411764706,53.4078431372549,53.5411764705882,1108737.45,0.0,1.0
2014-12-02,137.1,137.98,136.94,137.2,500483,53.7647058823529,54.1098039215686,53.7019607843137,53.8039215686275,1276231.65,0.0,1.0
2014-12-03,136.88,138.4,136.37,136.92,391239,53.678431372549,54.2745098039216,53.478431372549,53.6941176470588,997659.45,0.0,1.0
2014-12-04,136.76,137.77,136.11,136.91,305407,53.6313725490196,54.0274509803922,53.3764705882353,53.6901960784314,778787.85,0.0,1.0
2014-12-05,137.12,138.24,136.55,137.49,512959,53.7725490196079,54.2117647058824,53.5490196078431,53.9176470588235,1308045.45,0.0,1.0
2014-12-08,136.36,138.41,136.05,137.39,429518,53.4745098039216,54.278431372549,53.3529411764706,53.878431372549,1095270.9,0.0,1.0
2014-12-09,135.375,135.74,134.1,134.58,618479,53.0882352941177,53.2313725490196,52.5882352941176,52.7764705882353,1577121.45,0.0,1.0
2014-12-10,133.52,136.2,133.29,135.63,390066,52.3607843137255,53.4117647058824,52.2705882352941,53.1882352941176,994668.3,0.0,1.0
2014-12-11,135.0,135.76,133.71,133.81,371049,52.9411764705882,53.2392156862745,52.4352941176471,52.4745098039216,946174.950000001,0.0,1.0
2014-12-12,133.8,135.6,133.69,134.07,367386,52.4705882352941,53.1764705882353,52.4274509803922,52.5764705882353,936834.3,0.0,1.0
2014-12-15,131.545,134.8,131.44,134.32,626080,51.5862745098039,52.8627450980392,51.5450980392157,52.6745098039216,1596504,0.0,1.0
2014-12-16,132.4,134.5,131.06,131.43,631792,51.921568627451,52.7450980392157,51.3960784313726,51.5411764705882,1611069.6,0.0,1.0
2014-12-17,134.09,134.15,130.3,132.56,729154,52.5843137254902,52.6078431372549,51.0980392156863,51.9843137254902,1859342.7,0.0,1.0
2014-12-18,135.8,136.63,134.43,136.03,551469,53.2549019607843,53.5803921568628,52.7176470588235,53.3450980392157,1406245.95,0.0,1.0
2014-12-19,137.51,137.86,135.25,135.53,867840,53.9254901960784,54.0627450980392,53.0392156862745,53.1490196078431,2212992,0.0,1.0
2014-12-22,137.49,138.8,137.29,138.0,318445,53.9176470588235,54.4313725490196,53.8392156862745,54.1176470588235,812034.75,0.0,1.0
2014-12-23,137.72,139.15,136.64,138.92,408478,54.0078431372549,54.5686274509804,53.5843137254902,54.478431372549,1041618.9,0.0,1.0
2014-12-24,137.87,138.81,137.29,137.44,123623,54.0666666666667,54.4352941176471,53.8392156862745,53.8980392156863,315238.65,0.0,1.0
2014-12-26,137.385,138.7,137.2,137.97,159190,53.8764705882353,54.3921568627451,53.8039215686275,54.1058823529412,405934.5,0.0,1.0
2014-12-29,137.54,138.02,136.73,137.39,196295,53.9372549019608,54.1254901960784,53.6196078431373,53.878431372549,500552.25,0.0,1.0
2014-12-30,137.66,138.65,136.92,136.92,214755,53.9843137254902,54.3725490196079,53.6941176470588,53.6941176470588,547625.25,0.0,1.0
2014-12-31,136.15,138.89,136.1,137.74,369113,53.3921568627451,54.4666666666667,53.3725490196078,54.0156862745098,941238.15,0.0,1.0
2015-01-02,136.835,138.12,135.69,136.6,347361,53.6607843137255,54.1647058823529,53.2117647058824,53.5686274509804,885770.55,0.0,1.0
2015-01-05,135.61,137.47,135.54,136.89,375371,53.1803921568628,53.9098039215686,53.1529411764706,53.6823529411765,957196.049999999,0.0,1.0
2015-01-06,134.82,137.04,133.77,135.74,768553,52.8705882352941,53.7411764705882,52.4588235294118,53.2313725490196,1959810.15,0.0,1.0
2015-01-07,138.55,138.84,134.77,136.0,462082,54.3333333333333,54.4470588235294,52.8509803921569,53.3333333333333,1178309.1,0.0,1.0
2015-01-08,140.5,141.0,139.26,139.26,467982,55.0980392156863,55.2941176470588,54.6117647058824,54.6117647058824,1193354.1,0.0,1.0
2015-01-09,141.21,141.4,139.03,140.26,626970,55.3764705882353,55.4509803921569,54.521568627451,55.0039215686275,1598773.5,0.0,1.0
2015-01-12,139.86,142.13,139.74,141.23,254309,54.8470588235294,55.7372549019608,54.8,55.3843137254902,648487.95,0.0,1.0
2015-01-13,139.54,142.2,138.45,141.28,358403,54.721568627451,55.7647058823529,54.2941176470588,55.4039215686275,913927.65,0.0,1.0
2015-01-14,139.085,139.64,137.67,137.98,277619,54.543137254902,54.7607843137255,53.9882352941176,54.1098039215686,707928.45,0.0,1.0
2015-01-15,137.835,140.15,137.66,139.24,238426,54.0529411764706,54.9607843137255,53.9843137254902,54.6039215686275,607986.3,0.0,1.0
2015-01-16,139.5,139.55,137.32,137.71,319681,54.7058823529412,54.7254901960784,53.8509803921569,54.0039215686275,815186.55,0.0,1.0
2015-01-20,138.5,140.2,137.34,139.98,374631,54.3137254901961,54.9803921568627,53.8588235294118,54.8941176470588,955309.05,0.0,1.0
2015-01-21,138.16,139.0,137.58,138.22,331487,54.1803921568627,54.5098039215686,53.9529411764706,54.2039215686275,845291.850000001,0.0,1.0
2015-01-22,142.56,142.56,137.45,138.14,402683,55.9058823529412,55.9058823529412,53.9019607843137,54.1725490196078,1026841.65,0.0,1.0
2015-01-23,143.33,143.89,142.17,142.46,433522,56.2078431372549,56.4274509803922,55.7529411764706,55.8666666666667,1105481.1,0.0,1.0
2015-01-26,143.59,143.64,140.9403,142.74,401784,56.3098039215686,56.3294117647059,55.2707058823529,55.9764705882353,1024549.2,0.0,1.0
2015-01-27,142.74,143.165,140.68,142.12,487734,55.9764705882353,56.143137254902,55.1686274509804,55.7333333333333,1243721.7,0.0,1.0
2015-01-28,140.59,143.74,140.25,143.0,476132,55.1333333333333,56.3686274509804,55.0,56.078431372549,1214136.6,0.0,1.0
2015-01-29,140.01,140.96,138.96,140.96,614298,54.9058823529412,55.278431372549,54.4941176470588,55.278431372549,1566459.9,0.0,1.0
2015-01-30,138.07,140.32,137.81,139.47,452607,54.1450980392157,55.0274509803922,54.043137254902,54.6941176470588,1154147.85,0.0,1.0
2015-02-02,138.75,138.9,135.53,137.85,533791,54.4117647058824,54.4705882352941,53.1490196078431,54.0588235294118,1361167.05,0.0,1.0
2015-02-03,138.84,139.995,137.18,138.78,550668,54.4470588235294,54.9,53.7960784313726,54.4235294117647,1404203.4,0.0,1.0
2015-02-04,139.69,140.81,138.117,138.43,407602,54.7803921568627,55.2196078431373,54.1635294117647,54.2862745098039,1039385.1,0.0,1.0
2015-02-05,141.17,141.56,139.0,140.05,218594,55.3607843137255,55.5137254901961,54.5098039215686,54.921568627451,557414.7,0.0,1.0
2015-02-06,139.83,141.7,139.13,141.69,309525,54.8352941176471,55.5686274509804,54.5607843137255,55.5647058823529,789288.749999999,0.0,1.0
2015-02-09,139.23,139.64,138.16,139.37,470452,54.6,54.7607843137255,54.1803921568627,54.6549019607843,1199652.6,0.0,1.0
2015-02-10,141.22,141.49,138.82,139.83,564627,55.3803921568627,55.4862745098039,54.4392156862745,54.8352941176471,1439798.85,0.0,1.0
2015-02-11,141.99,142.37,137.0,141.22,603433,55.6823529411765,55.8313725490196,53.7254901960784,55.3803921568627,1538754.15,0.0,1.0
2015-02-12,142.46,143.23,141.51,143.15,499079,55.8666666666667,56.1686274509804,55.4941176470588,56.1372549019608,1272651.45,0.0,1.0
2015-02-13,143.175,143.24,142.02,142.5,278697,56.1470588235294,56.1725490196078,55.6941176470588,55.8823529411765,710677.35,0.0,1.0
2015-02-17,142.32,143.12,141.93,142.83,336883,55.8117647058824,56.1254901960784,55.6588235294118,56.0117647058824,859051.649999999,0.0,1.0
2015-02-18,142.085,142.3,141.39,141.9,370615,55.7196078431373,55.8039215686275,55.4470588235294,55.6470588235294,945068.249999999,0.0,1.0
2015-02-19,140.86,141.81,140.51,141.81,364260,55.2392156862745,55.6117647058824,55.1019607843137,55.6117647058824,928863,0.0,1.0
2015-02-20,142.55,142.61,140.27,141.23,541878,55.9019607843137,55.9254901960784,55.0078431372549,55.3843137254902,1381788.9,0.0,1.0
2015-02-23,143.0,143.24,142.0,142.49,300541,56.078431372549,56.1725490196078,55.6862745098039,55.878431372549,766379.55,0.0,1.0
2015-02-24,141.39,142.9899,141.33,142.53,437580,55.4470588235294,56.0744705882353,55.4235294117647,55.8941176470588,1115829,0.0,1.0
2015-02-25,141.01,141.93,140.82,141.39,265319,55.2980392156863,55.6588235294118,55.2235294117647,55.4470588235294,676563.45,0.0,1.0
2015-02-26,140.44,141.64,140.01,141.04,263861,55.0745098039216,55.5450980392157,54.9058823529412,55.3098039215686,672845.55,0.0,1.0
2015-02-27,140.05,140.83,139.65,140.66,476076,54.921568627451,55.2274509803922,54.7647058823529,55.1607843137255,1213993.8,0.0,1.0
2015-03-02,141.88,142.0,140.11,140.11,333698,55.6392156862745,55.6862745098039,54.9450980392157,54.9450980392157,850929.9,0.0,1.0
2015-03-03,140.77,141.44,140.26,141.0,410763,55.2039215686275,55.4666666666667,55.0039215686275,55.2941176470588,1047445.65,0.0,1.0
2015-03-04,140.87,140.9,139.51,139.8,375388,55.243137254902,55.2549019607843,54.7098039215686,54.8235294117647,957239.399999999,0.0,1.0
2015-03-05,140.62,141.78,140.16,140.98,277660,55.1450980392157,55.6,54.9647058823529,55.2862745098039,708033,0.0,1.0
2015-03-06,137.84,140.4,137.43,140.4,411760,54.0549019607843,55.0588235294118,53.8941176470588,55.0588235294118,1049988,0.0,1.0
2015-03-09,138.97,139.15,137.94,137.94,402048,54.4980392156863,54.5686274509804,54.0941176470588,54.0941176470588,1025222.4,0.0,1.0
2015-03-10,137.18,138.9,137.03,137.58,396049,53.7960784313726,54.4705882352941,53.7372549019608,53.9529411764706,1009924.95,0.0,1.0
2015-03-11,136.81,137.77,136.01,137.3,566986,53.6509803921569,54.0274509803922,53.3372549019608,53.843137254902,1445814.3,0.0,1.0
2015-03-12,138.31,138.59,136.82,136.92,310235,54.2392156862745,54.3490196078431,53.6549019607843,53.6941176470588,791099.25,0.0,1.0
2015-03-13,136.37,138.55,135.56,137.15,406648,53.478431372549,54.3333333333333,53.1607843137255,53.7843137254902,1036952.4,0.0,1.0
2015-03-16,139.18,140.94,137.32,137.33,1366420,54.5803921568628,55.2705882352941,53.8509803921569,53.8549019607843,3484371,0.0,1.0
2015-03-17,138.34,140.2,137.74,138.53,15612033,54.2509803921569,54.9803921568627,54.0156862745098,54.3254901960784,39810684.15,0.0,1.0
2015-03-18,139.165,139.9599,137.96,138.88,1045710,54.5745098039216,54.8862352941177,54.1019607843137,54.4627450980392,2666560.5,0.0,1.0
2015-03-19,140.69,141.2099,138.66,139.11,532463,55.1725490196078,55.376431372549,54.3764705882353,54.5529411764706,1357780.65,0.0,1.0
2015-03-20,143.01,143.09,141.61,142.1,1038411,56.0823529411765,56.1137254901961,55.5333333333333,55.7254901960784,2647948.05,0.0,1.0
2015-03-23,142.14,143.04,142.12,142.68,441090,55.7411764705882,56.0941176470588,55.7333333333333,55.9529411764706,1124779.5,0.0,1.0
2015-03-24,140.67,142.29,140.47,141.75,619849,55.1647058823529,55.8,55.0862745098039,55.5882352941177,1580614.95,0.0,1.0
2015-03-25,138.55,141.25,138.44,141.04,527175,54.3333333333333,55.3921568627451,54.2901960784314,55.3098039215686,1344296.25,0.0,1.0
2015-03-26,137.225,138.31,136.94,137.46,459684,53.8137254901961,54.2392156862745,53.7019607843137,53.9058823529412,1172194.2,0.0,1.0
2015-03-27,138.8,139.0,136.69,136.98,606568,54.4313725490196,54.5098039215686,53.6039215686275,53.7176470588235,1546748.4,0.0,1.0
2015-03-30,140.84,141.1,139.42,139.84,391084,55.2313725490196,55.3333333333333,54.6745098039216,54.8392156862745,997264.2,0.0,1.0
2015-03-31,139.62,141.49,139.57,140.43,480222,54.7529411764706,55.4862745098039,54.7333333333333,55.0705882352941,1224566.1,0.0,1.0
2015-04-01,138.22,139.81,137.21,139.81,632153,54.2039215686275,54.8274509803922,53.8078431372549,54.8274509803922,1611990.15,0.0,1.0
2015-04-02,139.33,140.23,137.53,138.36,454305,54.6392156862745,54.9921568627451,53.9333333333333,54.2588235294118,1158477.75,0.0,1.0
2015-04-06,140.36,141.39,137.55,138.39,711877,55.043137254902,55.4470588235294,53.9411764705882,54.2705882352941,1815286.35,0.0,1.0
2015-04-07,139.88,141.93,139.87,140.39,446952,54.8549019607843,55.6588235294118,54.8509803921569,55.0549019607843,1139727.6,0.0,1.0
2015-04-08,140.11,141.876,139.36,139.94,625150,54.9450980392157,55.6376470588235,54.6509803921569,54.878431372549,1594132.5,0.0,1.0
2015-04-09,141.8,141.84,139.55,139.76,511439,55.6078431372549,55.6235294117647,54.7254901960784,54.8078431372549,1304169.45,0.0,1.0
2015-04-10,141.855,142.46,141.33,142.0,496383,55.6294117647059,55.8666666666667,55.4235294117647,55.6862745098039,1265776.65,0.0,1.0
2015-04-13,142.14,143.15,141.91,141.91,627612,55.7411764705882,56.1372549019608,55.6509803921569,55.6509803921569,1600410.6,0.0,1.0
2015-04-14,140.58,142.13,139.69,141.77,443076,55.1294117647059,55.7372549019608,54.7803921568627,55.5960784313726,1129843.8,0.0,1.0
2015-04-15,140.045,141.08,139.96,140.81,371535,54.9196078431373,55.3254901960784,54.8862745098039,55.2196078431373,947414.249999999,0.0,1.0
2015-04-16,140.26,140.36,138.91,139.77,403708,55.0039215686275,55.043137254902,54.4745098039216,54.8117647058824,1029455.4,0.0,1.0
2015-04-17,138.27,139.38,137.33,139.2,439519,54.2235294117647,54.6588235294118,53.8549019607843,54.5882352941176,1120773.45,0.0,1.0
2015-04-20,139.67,140.15,138.7,139.04,296450,54.7725490196078,54.9607843137255,54.3921568627451,54.5254901960784,755947.5,0.0,1.0
2015-04-21,139.97,140.63,139.52,140.35,354242,54.8901960784314,55.1490196078431,54.7137254901961,55.0392156862745,903317.1,0.0,1.0
2015-04-22,141.11,141.28,139.43,139.98,396286,55.3372549019608,55.4039215686275,54.678431372549,54.8941176470588,1010529.3,0.0,1.0
2015-04-23,141.84,142.67,140.68,141.18,299034,55.6235294117647,55.9490196078431,55.1686274509804,55.364705882353,762536.7,0.0,1.0
2015-04-24,142.54,143.25,140.46,141.91,481049,55.8980392156863,56.1764705882353,55.0823529411765,55.6509803921569,1226674.95,0.0,1.0
2015-04-27,139.99,142.83,139.92,142.63,299233,54.8980392156863,56.0117647058824,54.8705882352941,55.9333333333333,763044.15,0.0,1.0
2015-04-28,140.04,140.28,138.36,139.77,483662,54.9176470588235,55.0117647058824,54.2588235294118,54.8117647058824,1233338.1,0.0,1.0
2015-04-29,139.15,139.99,138.17,139.08,509802,54.5686274509804,54.8980392156863,54.1843137254902,54.5411764705882,1299995.1,0.0,1.0
2015-04-30,137.1,139.02,136.67,138.5,536732,53.7647058823529,54.5176470588235,53.5960784313725,54.3137254901961,1368666.6,0.0,1.0
2015-05-01,138.84,138.98,136.91,137.19,666145,54.4470588235294,54.5019607843137,53.6901960784314,53.8,1698669.75,0.0,1.0
2015-05-04,142.06,142.7,138.7,139.47,768071,55.7098039215686,55.9607843137255,54.3921568627451,54.6941176470588,1958581.05,0.0,1.0
2015-05-05,138.33,142.0,138.29,141.72,637199,54.2470588235294,55.6862745098039,54.2313725490196,55.5764705882353,1624857.45,0.0,1.0
2015-05-06,136.43,138.6,135.92,138.33,565761,53.5019607843137,54.3529411764706,53.3019607843137,54.2470588235294,1442690.55,0.0,1.0
2015-05-07,136.985,137.41,136.13,136.38,548275,53.7196078431373,53.8862745098039,53.3843137254902,53.4823529411765,1398101.25,0.0,1.0
2015-05-08,138.27,139.37,137.03,138.36,484595,54.2235294117647,54.6549019607843,53.7372549019608,54.2588235294118,1235717.25,0.0,1.0
2015-05-11,137.41,138.32,137.1,138.0,568291,53.8862745098039,54.243137254902,53.7647058823529,54.1176470588235,1449142.05,0.0,1.0
2015-05-12,137.43,137.89,135.8,137.0,444963,53.8941176470588,54.0745098039216,53.2549019607843,53.7254901960784,1134655.65,0.0,1.0
2015-05-13,137.925,138.955,137.1,137.84,384118,54.0882352941177,54.4921568627451,53.7647058823529,54.0549019607843,979500.899999999,0.0,1.0
2015-05-14,140.35,140.4,137.77,139.02,387716,55.0392156862745,55.0588235294118,54.0274509803922,54.5176470588235,988675.8,0.0,1.0
2015-05-15,139.77,141.17,139.48,141.17,760270,54.8117647058824,55.3607843137255,54.6980392156863,55.3607843137255,1938688.5,0.0,1.0
2015-05-18,141.05,141.25,139.69,139.75,331572,55.3137254901961,55.3921568627451,54.7803921568627,54.8039215686275,845508.6,0.0,1.0
2015-05-19,141.47,141.92,140.51,140.98,354520,55.478431372549,55.6549019607843,55.1019607843137,55.2862745098039,904026,0.0,1.0
2015-05-20,141.26,142.71,141.26,141.98,389649,55.3960784313726,55.9647058823529,55.3960784313726,55.678431372549,993604.949999999,0.0,1.0
2015-05-21,141.62,142.03,140.78,140.78,294048,55.5372549019608,55.6980392156863,55.2078431372549,55.2078431372549,749822.4,0.0,1.0
2015-05-22,142.05,142.66,141.37,141.73,296781,55.7058823529412,55.9450980392157,55.4392156862745,55.5803921568627,756791.55,0.0,1.0
2015-05-26,141.3,142.06,141.08,141.99,551201,55.4117647058824,55.7098039215686,55.3254901960784,55.6823529411765,1405562.55,0.0,1.0
2015-05-27,142.76,142.78,140.87,141.66,372076,55.9843137254902,55.9921568627451,55.243137254902,55.5529411764706,948793.8,0.0,1.0
2015-05-28,142.66,143.11,141.76,142.6,364861,55.9450980392157,56.121568627451,55.5921568627451,55.921568627451,930395.55,0.0,1.0
2015-05-29,141.67,142.93,141.21,142.76,1028922,55.556862745098,56.0509803921569,55.3764705882353,55.9843137254902,2623751.1,0.0,1.0
2015-06-01,142.98,143.165,141.11,142.42,549530,56.0705882352941,56.143137254902,55.3372549019608,55.8509803921569,1401301.5,0.0,1.0
2015-06-02,142.13,142.88,141.24,142.02,471447,55.7372549019608,56.0313725490196,55.3882352941177,55.6941176470588,1202189.85,0.0,1.0
2015-06-03,142.5,142.61,141.43,142.57,282314,55.8823529411765,55.9254901960784,55.4627450980392,55.9098039215686,719900.7,0.0,1.0
2015-06-04,140.88,142.34,140.54,142.1,341591,55.2470588235294,55.8196078431373,55.1137254901961,55.7254901960784,871057.05,0.0,1.0
2015-06-05,140.22,141.53,139.43,140.51,362643,54.9882352941177,55.5019607843137,54.678431372549,55.1019607843137,924739.649999999,0.0,1.0
2015-06-08,139.78,140.64,139.67,139.97,268386,54.8156862745098,55.1529411764706,54.7725490196078,54.8901960784314,684384.3,0.0,1.0
2015-06-09,139.32,140.23,139.025,140.01,248315,54.6352941176471,54.9921568627451,54.5196078431373,54.9058823529412,633203.25,0.0,1.0
2015-06-10,142.49,142.7,139.64,140.33,390626,55.878431372549,55.9607843137255,54.7607843137255,55.0313725490196,996096.3,0.0,1.0
2015-06-11,143.405,143.55,142.3,142.61,392958,56.2372549019608,56.2941176470588,55.8039215686275,55.9254901960784,1002042.9,0.0,1.0
2015-06-12,142.16,143.36,142.07,143.01,291133,55.7490196078431,56.2196078431373,55.7137254901961,56.0823529411765,742389.15,0.0,1.0
2015-06-15,141.05,141.33,140.18,140.97,319519,55.3137254901961,55.4235294117647,54.9725490196078,55.2823529411765,814773.45,0.0,1.0
2015-06-16,142.21,142.56,140.35,140.77,199347,55.7686274509804,55.9058823529412,55.0392156862745,55.2039215686275,508334.85,0.0,1.0
2015-06-17,142.87,143.22,141.55,142.63,213234,56.0274509803922,56.1647058823529,55.5098039215686,55.9333333333333,543746.7,0.0,1.0
2015-06-18,145.065,145.77,143.5,143.57,412649,56.8882352941176,57.1647058823529,56.2745098039216,56.3019607843137,1052254.95,0.0,1.0
2015-06-19,144.84,145.98,144.26,145.02,602351,56.8,57.2470588235294,56.5725490196078,56.8705882352941,1535995.05,0.0,1.0
2015-06-22,145.71,146.45,145.02,145.87,295221,57.1411764705882,57.4313725490196,56.8705882352941,57.2039215686275,752813.550000001,0.0,1.0
2015-06-23,145.68,146.1,145.23,145.9,299856,57.1294117647059,57.2941176470588,56.9529411764706,57.2156862745098,764632.8,0.0,1.0
2015-06-24,144.32,145.72,144.2,145.69,391785,56.5960784313725,57.1450980392157,56.5490196078431,57.1333333333333,999051.750000001,0.0,1.0
2015-06-25,144.49,144.93,143.98,144.57,338482,56.6627450980392,56.8352941176471,56.4627450980392,56.6941176470588,863129.1,0.0,1.0
2015-06-26,145.45,145.92,144.15,145.01,768847,57.0392156862745,57.2235294117647,56.5294117647059,56.8666666666667,1960559.85,0.0,1.0
2015-06-29,142.22,144.7575,142.08,144.7,442239,55.7725490196078,56.7676470588235,55.7176470588235,56.7450980392157,1127709.45,0.0,1.0
2015-06-30,142.12,143.84,142.1,143.48,573875,55.7333333333333,56.4078431372549,55.7254901960784,56.2666666666667,1463381.25,0.0,1.0
2015-07-01,144.24,144.473,142.52,143.3,365326,56.5647058823529,56.6560784313726,55.8901960784314,56.1960784313726,931581.300000001,0.0,1.0
2015-07-02,144.45,144.87,143.67,144.58,427397,56.6470588235294,56.8117647058824,56.3411764705882,56.6980392156863,1089862.35,0.0,1.0
2015-07-06,144.5,144.98,143.0,143.45,417945,56.6666666666667,56.8549019607843,56.078431372549,56.2549019607843,1065759.75,0.0,1.0
2015-07-07,145.15,145.24,142.79,144.5,445512,56.921568627451,56.9568627450981,55.9960784313726,56.6666666666667,1136055.6,0.0,1.0
2015-07-08,142.52,145.38,142.29,144.6,432445,55.8901960784314,57.0117647058824,55.8,56.7058823529412,1102734.75,0.0,1.0
2015-07-09,143.44,144.74,143.12,144.35,250646,56.2509803921569,56.7607843137255,56.1254901960784,56.6078431372549,639147.3,0.0,1.0
2015-07-10,145.47,145.92,144.293,144.98,294298,57.0470588235294,57.2235294117647,56.5854901960784,56.8549019607843,750459.9,0.0,1.0
2015-07-13,146.53,146.75,145.435,146.32,297364,57.4627450980392,57.5490196078431,57.0333333333333,57.3803921568627,758278.2,0.0,1.0
2015-07-14,147.24,147.49,145.81,147.0,362140,57.7411764705882,57.8392156862745,57.1803921568628,57.6470588235294,923457.000000001,0.0,1.0
2015-07-15,147.44,148.11,146.66,146.78,296101,57.8196078431373,58.0823529411765,57.5137254901961,57.5607843137255,755057.549999999,0.0,1.0
2015-07-16,148.16,148.44,147.485,148.18,229371,58.1019607843137,58.2117647058824,57.8372549019608,58.1098039215686,584896.05,0.0,1.0
2015-07-17,148.1,148.41,147.53,148.16,229004,58.078431372549,58.2,57.8549019607843,58.1019607843137,583960.2,0.0,1.0
2015-07-20,148.0,148.6,147.74,148.04,309492,58.0392156862745,58.2745098039216,57.9372549019608,58.0549019607843,789204.6,0.0,1.0
2015-07-21,147.43,148.22,146.5,148.11,413273,57.8156862745098,58.1254901960784,57.4509803921569,58.0823529411765,1053846.15,0.0,1.0
2015-07-22,148.63,149.095,147.2532,147.47,328948,58.2862745098039,58.4686274509804,57.7463529411765,57.8313725490196,838817.4,0.0,1.0
2015-07-23,147.37,149.06,147.12,149.06,236318,57.7921568627451,58.4549019607843,57.6941176470588,58.4549019607843,602610.9,0.0,1.0
2015-07-24,147.02,147.71,146.59,147.38,310055,57.6549019607843,57.9254901960784,57.4862745098039,57.7960784313725,790640.25,0.0,1.0
2015-07-27,146.65,147.23,145.74,146.73,354986,57.5098039215686,57.7372549019608,57.1529411764706,57.5411764705882,905214.300000001,0.0,1.0
2015-07-28,149.62,149.85,146.16,147.03,606651,58.6745098039216,58.7647058823529,57.3176470588235,57.6588235294118,1546960.05,0.0,1.0
2015-07-29,146.54,149.95,144.13,149.95,886871,57.4666666666667,58.8039215686275,56.521568627451,58.8039215686275,2261521.05,0.0,1.0
2015-07-30,146.76,147.23,144.47,145.42,361462,57.5529411764706,57.7372549019608,56.6549019607843,57.0274509803922,921728.1,0.0,1.0
2015-07-31,147.98,148.03,145.99,147.28,398738,58.0313725490196,58.0509803921569,57.2509803921569,57.756862745098,1016781.9,0.0,1.0
2015-08-03,146.79,148.44,145.93,147.95,347892,57.5647058823529,58.2117647058824,57.2274509803922,58.0196078431373,887124.600000001,0.0,1.0
2015-08-04,146.28,147.89,146.02,147.41,296481,57.3647058823529,57.9960784313725,57.2627450980392,57.8078431372549,756026.550000001,0.0,1.0
2015-08-05,146.87,148.17,146.28,147.0,420305,57.5960784313726,58.1058823529412,57.3647058823529,57.6470588235294,1071777.75,0.0,1.0
2015-08-06,144.97,147.585,144.36,146.66,334561,56.8509803921569,57.8764705882353,56.6117647058824,57.5137254901961,853130.549999999,0.0,1.0
2015-08-07,144.83,145.7899,143.36,145.19,195165,56.7960784313726,57.1725098039216,56.2196078431373,56.9372549019608,497670.75,0.0,1.0
2015-08-10,145.77,146.43,144.88,145.98,233027,57.1647058823529,57.4235294117647,56.8156862745098,57.2470588235294,594218.85,0.0,1.0
2015-08-11,145.25,146.14,144.405,144.77,206676,56.9607843137255,57.3098039215686,56.6294117647059,56.7725490196079,527023.8,0.0,1.0
2015-08-12,144.76,144.84,142.233,144.02,378269,56.7686274509804,56.8,55.7776470588235,56.478431372549,964585.95,0.0,1.0
2015-08-13,145.15,145.62,143.98,144.57,450565,56.921568627451,57.1058823529412,56.4627450980392,56.6941176470588,1148940.75,0.0,1.0
2015-08-14,145.1,145.23,144.09,144.7,160482,56.9019607843137,56.9529411764706,56.5058823529412,56.7450980392157,409229.1,0.0,1.0
2015-08-17,145.86,145.88,143.64,144.32,310797,57.2,57.2078431372549,56.3294117647059,56.5960784313725,792532.35,0.0,1.0
2015-08-18,147.31,148.36,145.87,145.87,486433,57.7686274509804,58.1803921568628,57.2039215686275,57.2039215686275,1240404.15,0.0,1.0
2015-08-19,146.71,147.825,145.55,146.61,390506,57.5333333333333,57.9705882352941,57.078431372549,57.4941176470588,995790.300000001,0.0,1.0
2015-08-20,142.61,147.76,142.58,145.57,413066,55.9254901960784,57.9450980392157,55.9137254901961,57.0862745098039,1053318.3,0.0,1.0
2015-08-21,138.1,141.47,138.1,140.82,733633,54.156862745098,55.478431372549,54.156862745098,55.2235294117647,1870764.15,0.0,1.0
2015-08-24,133.31,136.32,126.17,131.18,1018069,52.278431372549,53.4588235294118,49.478431372549,51.443137254902,2596075.95,0.0,1.0
2015-08-25,132.23,136.46,132.23,136.21,713996,51.8549019607843,53.5137254901961,51.8549019607843,53.4156862745098,1820689.8,0.0,1.0
2015-08-26,137.27,137.61,132.52,135.74,572957,53.8313725490196,53.964705882353,51.9686274509804,53.2313725490196,1461040.35,0.0,1.0
2015-08-27,138.68,139.23,136.3,138.53,643090,54.3843137254902,54.6,53.4509803921569,54.3254901960784,1639879.5,0.0,1.0
2015-08-28,139.4,139.62,136.945,137.57,517140,54.6666666666667,54.7529411764706,53.7039215686275,53.9490196078431,1318707,0.0,1.0
2015-08-31,136.81,139.57,136.39,138.76,413078,53.6509803921569,54.7333333333333,53.4862745098039,54.4156862745098,1053348.9,0.0,1.0
2015-09-01,132.56,135.21,132.05,134.18,491150,51.9843137254902,53.0235294117647,51.7843137254902,52.6196078431373,1252432.5,0.0,1.0
2015-09-02,135.38,135.49,133.11,134.51,513830,53.0901960784314,53.1333333333333,52.2,52.7490196078431,1310266.5,0.0,1.0
2015-09-03,135.15,136.82,134.87,136.29,284668,53.0,53.6549019607843,52.8901960784314,53.4470588235294,725903.4,0.0,1.0
2015-09-04,133.27,134.69,132.48,133.22,281679,52.2627450980392,52.8196078431373,51.9529411764706,52.243137254902,718281.45,0.0,1.0
2015-09-08,136.59,136.66,134.2,135.24,429355,53.5647058823529,53.5921568627451,52.6274509803922,53.0352941176471,1094855.25,0.0,1.0
2015-09-09,134.36,138.07,134.01,137.53,237472,52.6901960784314,54.1450980392157,52.5529411764706,53.9333333333333,605553.6,0.0,1.0
2015-09-10,134.85,135.96,133.532,133.9,239440,52.8823529411765,53.3176470588235,52.3654901960784,52.5098039215686,610572,0.0,1.0
2015-09-11,135.24,135.58,133.81,134.1,285232,53.0352941176471,53.1686274509804,52.4745098039216,52.5882352941176,727341.6,0.0,1.0
2015-09-14,135.49,135.71,134.65,135.68,289583,53.1333333333333,53.2196078431373,52.8039215686275,53.2078431372549,738436.650000001,0.0,1.0
2015-09-15,135.41,136.39,135.07,135.71,451246,53.1019607843137,53.4862745098039,52.9686274509804,53.2196078431373,1150677.3,0.0,1.0
2015-09-16,136.58,136.825,134.34,135.26,423013,53.5607843137255,53.656862745098,52.6823529411765,53.043137254902,1078683.15,0.0,1.0
2015-09-17,138.06,139.49,136.8,136.84,462110,54.1411764705882,54.7019607843137,53.6470588235294,53.6627450980392,1178380.5,0.0,1.0
2015-09-18,137.35,138.45,136.02,137.0,705222,53.8627450980392,54.2941176470588,53.3411764705882,53.7254901960784,1798316.1,0.0,1.0
2015-09-21,136.95,138.9,136.11,137.65,317105,53.7058823529412,54.4705882352941,53.3764705882353,53.9803921568627,808617.75,0.0,1.0
2015-09-22,135.43,135.97,134.27,135.46,203464,53.1098039215686,53.321568627451,52.6549019607843,53.121568627451,518833.2,0.0,1.0
2015-09-23,135.07,135.71,134.51,135.29,212491,52.9686274509804,53.2196078431373,52.7490196078431,53.0549019607843,541852.05,0.0,1.0
2015-09-24,133.84,135.37,132.92,134.3,300444,52.4862745098039,53.0862745098039,52.1254901960784,52.6666666666667,766132.2,0.0,1.0
2015-09-25,131.11,135.39,130.22,134.59,432283,51.4156862745098,53.0941176470588,51.0666666666667,52.7803921568628,1102321.65,0.0,1.0
2015-09-28,128.5,130.51,127.16,130.39,553501,50.3921568627451,51.1803921568627,49.8666666666667,51.1333333333333,1411427.55,0.0,1.0
2015-09-29,129.95,130.29,127.8,128.37,543192,50.9607843137255,51.0941176470588,50.1176470588235,50.3411764705882,1385139.6,0.0,1.0
2015-09-30,132.72,133.31,130.11,131.23,754179,52.0470588235294,52.278431372549,51.0235294117647,51.4627450980392,1923156.45,0.0,1.0
2015-10-01,134.09,134.15,132.25,133.7,673641,52.5843137254902,52.6078431372549,51.8627450980392,52.4313725490196,1717784.55,0.0,1.0
2015-10-02,137.64,137.69,131.71,132.21,631153,53.9764705882353,53.9960784313726,51.6509803921569,51.8470588235294,1609440.15,0.0,1.0
2015-10-05,138.21,139.34,137.38,138.94,489803,54.2,54.643137254902,53.8745098039216,54.4862745098039,1248997.65,0.0,1.0
2015-10-06,136.62,138.11,134.75,138.11,454973,53.5764705882353,54.1607843137255,52.843137254902,54.1607843137255,1160181.15,0.0,1.0
2015-10-07,138.68,138.77,136.01,136.48,475839,54.3843137254902,54.4196078431373,53.3372549019608,53.521568627451,1213389.45,0.0,1.0
2015-10-08,141.19,141.34,137.7,138.56,597896,55.3686274509804,55.4274509803922,54.0,54.3372549019608,1524634.8,0.0,1.0
2015-10-09,141.7,141.905,140.87,141.1,483850,55.5686274509804,55.6490196078431,55.243137254902,55.3333333333333,1233817.5,0.0,1.0
2015-10-12,143.18,143.18,141.39,141.61,314816,56.1490196078431,56.1490196078431,55.4470588235294,55.5333333333333,802780.800000001,0.0,1.0
2015-10-13,141.99,143.83,141.88,142.75,283268,55.6823529411765,56.4039215686275,55.6392156862745,55.9803921568627,722333.4,0.0,1.0
2015-10-14,140.79,143.32,140.57,142.49,282673,55.2117647058824,56.2039215686275,55.1254901960784,55.878431372549,720816.149999999,0.0,1.0
2015-10-15,142.73,142.76,140.114,140.77,389577,55.9725490196078,55.9843137254902,54.9466666666667,55.2039215686275,993421.350000001,0.0,1.0
2015-10-16,144.84,144.9,142.65,143.46,339149,56.8,56.8235294117647,55.9411764705882,56.2588235294118,864829.95,0.0,1.0
2015-10-19,145.6,145.68,144.29,144.68,315587,57.0980392156863,57.1294117647059,56.5843137254902,56.7372549019608,804746.85,0.0,1.0
2015-10-20,146.12,146.93,145.23,145.86,369159,57.3019607843137,57.6196078431373,56.9529411764706,57.2,941355.45,0.0,1.0
2015-10-21,146.32,147.53,145.46,147.05,315813,57.3803921568627,57.8549019607843,57.043137254902,57.6666666666667,805323.150000001,0.0,1.0
2015-10-22,148.34,148.51,145.14,146.73,513230,58.1725490196078,58.2392156862745,56.9176470588235,57.5411764705882,1308736.5,0.0,1.0
2015-10-23,149.92,150.06,147.4,149.39,594738,58.7921568627451,58.8470588235294,57.8039215686275,58.5843137254902,1516581.9,0.0,1.0
2015-10-26,149.57,150.5,148.8,150.35,426328,58.6549019607843,59.0196078431373,58.3529411764706,58.9607843137255,1087136.4,0.0,1.0
2015-10-27,150.81,150.99,149.49,149.64,428397,59.1411764705882,59.2117647058824,58.6235294117647,58.6823529411765,1092412.35,0.0,1.0
2015-10-28,150.96,151.18,148.77,150.81,532698,59.2,59.2862745098039,58.3411764705882,59.1411764705882,1358379.9,0.0,1.0
2015-10-29,150.87,151.88,149.53,150.92,810062,59.1647058823529,59.5607843137255,58.6392156862745,59.1843137254902,2065658.1,0.0,1.0
2015-10-30,151.71,152.54,150.505,151.49,688304,59.4941176470588,59.8196078431373,59.021568627451,59.4078431372549,1755175.2,0.0,1.0
2015-11-02,154.01,154.08,150.77,153.19,640843,60.3960784313726,60.4235294117647,59.1254901960784,60.0745098039216,1634149.65,0.0,1.0
2015-11-03,152.49,153.81,151.26,153.81,814826,59.8,60.3176470588235,59.3176470588235,60.3176470588235,2077806.3,0.0,1.0
2015-11-04,154.92,156.01,149.98,150.72,669565,60.7529411764706,61.1803921568627,58.8156862745098,59.1058823529412,1707390.75,0.0,1.0
2015-11-05,154.21,155.61,153.76,155.0,512809,60.4745098039216,61.0235294117647,60.2980392156863,60.7843137254902,1307662.95,0.0,1.0
2015-11-06,153.69,154.8852,151.66,152.35,404570,60.2705882352941,60.7392941176471,59.4745098039216,59.7450980392157,1031653.5,0.0,1.0
2015-11-09,152.98,153.91,151.35,153.44,398121,59.9921568627451,60.356862745098,59.3529411764706,60.1725490196078,1015208.55,0.0,1.0
2015-11-10,154.81,154.87,152.42,152.59,344859,60.7098039215686,60.7333333333333,59.7725490196078,59.8392156862745,879390.45,0.0,1.0
2015-11-11,153.81,155.8,153.31,155.0,380695,60.3176470588235,61.0980392156863,60.121568627451,60.7843137254902,970772.25,0.0,1.0
2015-11-12,152.83,154.28,152.81,153.45,492741,59.9333333333333,60.5019607843137,59.9254901960784,60.1764705882353,1256489.55,0.0,1.0
2015-11-13,151.07,153.13,150.52,152.65,470089,59.243137254902,60.0509803921569,59.0274509803922,59.8627450980392,1198726.95,0.0,1.0
2015-11-16,154.02,154.24,151.41,151.44,473277,60.4,60.4862745098039,59.3764705882353,59.3882352941176,1206856.35,0.0,1.0
2015-11-17,154.18,155.2,153.0,153.89,444267,60.4627450980392,60.8627450980392,60.0,60.3490196078431,1132880.85,0.0,1.0
2015-11-18,156.57,156.84,154.11,154.97,477393,61.4,61.5058823529412,60.4352941176471,60.7725490196078,1217352.15,0.0,1.0
2015-11-19,155.05,157.46,154.755,156.26,412172,60.8039215686275,61.7490196078431,60.6882352941176,61.278431372549,1051038.6,0.0,1.0
2015-11-20,156.13,157.3175,155.17,155.99,609631,61.2274509803922,61.693137254902,60.8509803921569,61.1725490196078,1554559.05,0.0,1.0
2015-11-23,155.5,156.81,154.79,156.03,292625,60.9803921568627,61.4941176470588,60.7019607843137,61.1882352941177,746193.750000001,0.0,1.0
2015-11-24,154.59,154.81,153.37,154.81,444948,60.6235294117647,60.7098039215686,60.1450980392157,60.7098039215686,1134617.4,0.0,1.0
2015-11-25,155.46,156.13,154.44,154.72,223325,60.964705882353,61.2274509803922,60.5647058823529,60.6745098039216,569478.749999999,0.0,1.0
2015-11-27,156.63,157.08,155.06,155.6,142244,61.4235294117647,61.6,60.8078431372549,61.0196078431373,362722.2,0.0,1.0
2015-11-30,156.48,157.37,154.79,157.35,788805,61.3647058823529,61.7137254901961,60.7019607843137,61.7058823529412,2011452.75,0.0,1.0
2015-12-01,159.13,160.0,157.66,157.87,449405,62.4039215686275,62.7450980392157,61.8274509803922,61.9098039215686,1145982.75,0.0,1.0
2015-12-02,159.1,159.95,158.1,158.69,512283,62.3921568627451,62.7254901960784,62.0,62.2313725490196,1306321.65,0.0,1.0
2015-12-03,156.3,159.46,155.73,159.33,478662,61.2941176470588,62.5333333333333,61.0705882352941,62.4823529411765,1220588.1,0.0,1.0
2015-12-04,158.35,158.43,156.35,156.63,484858,62.0980392156863,62.1294117647059,61.3137254901961,61.4235294117647,1236387.9,0.0,1.0
2015-12-07,159.2,159.4089,158.27,158.28,336415,62.4313725490196,62.5132941176471,62.0666666666667,62.0705882352941,857858.25,0.0,1.0
2015-12-08,157.76,158.6,156.649,158.34,371682,61.8666666666667,62.1960784313725,61.4309803921569,62.0941176470588,947789.099999999,0.0,1.0
2015-12-09,155.15,158.22,154.35,156.88,536361,60.843137254902,62.0470588235294,60.5294117647059,61.521568627451,1367720.55,0.0,1.0
2015-12-10,154.79,156.058,154.29,155.06,503790,60.7019607843137,61.1992156862745,60.5058823529412,60.8078431372549,1284664.5,0.0,1.0
2015-12-11,153.18,153.97,152.41,152.95,425591,60.0705882352941,60.3803921568627,59.7686274509804,59.9803921568627,1085257.05,0.0,1.0
2015-12-14,153.8,154.52,152.38,153.77,546110,60.3137254901961,60.5960784313726,59.756862745098,60.3019607843137,1392580.5,0.0,1.0
2015-12-15,153.43,155.47,152.72,154.97,443368,60.1686274509804,60.9686274509804,59.8901960784314,60.7725490196078,1130588.4,0.0,1.0
2015-12-16,154.9,156.21,152.6,154.96,416151,60.7450980392157,61.2588235294118,59.843137254902,60.7686274509804,1061185.05,0.0,1.0
2015-12-17,155.2,156.32,154.9,155.16,335849,60.8627450980392,61.3019607843137,60.7450980392157,60.8470588235294,856414.95,0.0,1.0
2015-12-18,152.14,155.25,152.1,154.29,658852,59.6627450980392,60.8823529411765,59.6470588235294,60.5058823529412,1680072.6,0.0,1.0
2015-12-21,153.89,154.76,152.906,153.27,357977,60.3490196078431,60.6901960784314,59.963137254902,60.1058823529412,912841.350000001,0.0,1.0
2015-12-22,154.75,155.56,152.66,154.95,368720,60.6862745098039,61.0039215686275,59.8666666666667,60.7647058823529,940236,0.0,1.0
2015-12-23,157.44,157.53,154.73,155.34,251654,61.7411764705882,61.7764705882353,60.678431372549,60.9176470588235,641717.7,0.0,1.0
2015-12-24,157.09,157.76,156.32,157.41,106579,61.6039215686275,61.8666666666667,61.3019607843137,61.7294117647059,271776.45,0.0,1.0
2015-12-28,158.49,158.85,156.36,156.36,245523,62.1529411764706,62.2941176470588,61.3176470588235,61.3176470588235,626083.65,0.0,1.0
2015-12-29,160.5,161.08,159.68,159.78,276807,62.9411764705882,63.1686274509804,62.6196078431373,62.6588235294118,705857.85,0.0,1.0
2015-12-30,159.91,161.615,159.76,160.5,299849,62.7098039215686,63.378431372549,62.6509803921569,62.9411764705882,764614.95,0.0,1.0
2015-12-31,158.19,160.47,158.13,159.13,354087,62.0352941176471,62.9294117647059,62.0117647058824,62.4039215686275,902921.85,0.0,1.0
2016-01-04,155.26,156.26,154.0,155.94,729992,60.8862745098039,61.278431372549,60.3921568627451,61.1529411764706,1861479.6,0.0,1.0
2016-01-05,155.79,157.01,154.9,155.75,459943,61.0941176470588,61.5725490196078,60.7450980392157,61.078431372549,1172854.65,0.0,1.0
2016-01-06,154.21,155.1,152.76,153.87,548079,60.4745098039216,60.8235294117647,59.9058823529412,60.3411764705882,1397601.45,0.0,1.0
2016-01-07,151.67,154.04,151.154,151.47,539715,59.478431372549,60.4078431372549,59.2760784313726,59.4,1376273.25,0.0,1.0
2016-01-08,150.28,152.32,150.02,152.32,649140,58.9333333333333,59.7333333333333,58.8313725490196,59.7333333333333,1655307,0.0,1.0
2016-01-11,146.38,151.9,145.88,150.51,929502,57.4039215686275,59.5686274509804,57.2078431372549,59.0235294117647,2370230.1,0.0,1.0
2016-01-12,146.45,148.9,145.45,147.5,753670,57.4313725490196,58.3921568627451,57.0392156862745,57.843137254902,1921858.5,0.0,1.0
2016-01-13,144.67,147.42,144.07,146.68,594179,56.7333333333333,57.8117647058824,56.4980392156863,57.521568627451,1515156.45,0.0,1.0
2016-01-14,146.61,147.295,144.63,145.32,576182,57.4941176470588,57.7627450980392,56.7176470588235,56.9882352941177,1469264.1,0.0,1.0
2016-01-15,146.72,147.4,142.64,142.64,846759,57.5372549019608,57.8039215686275,55.9372549019608,55.9372549019608,2159235.45,0.0,1.0
2016-01-19,148.35,149.08,146.37,148.68,245740,58.1764705882353,58.4627450980392,57.4,58.3058823529412,626637,0.0,1.0
2016-01-20,146.43,147.54,142.72,146.66,680638,57.4235294117647,57.8588235294118,55.9686274509804,57.5137254901961,1735626.9,0.0,1.0
2016-01-21,144.14,146.59,143.76,146.51,778030,56.5254901960784,57.4862745098039,56.3764705882353,57.4549019607843,1983976.5,0.0,1.0
2016-01-22,146.57,147.63,144.68,145.66,528053,57.478431372549,57.8941176470588,56.7372549019608,57.121568627451,1346535.15,0.0,1.0
2016-01-25,144.7,146.98,144.56,146.37,446967,56.7450980392157,57.6392156862745,56.6901960784314,57.4,1139765.85,0.0,1.0
2016-01-26,148.86,148.96,143.955,144.93,618140,58.3764705882353,58.4156862745098,56.4529411764706,56.8352941176471,1576257,0.0,1.0
2016-01-27,147.49,150.61,146.46,148.97,389133,57.8392156862745,59.0627450980392,57.4352941176471,58.4196078431373,992289.15,0.0,1.0
2016-01-28,146.5,149.13,145.64,148.14,372347,57.4509803921569,58.4823529411765,57.1137254901961,58.0941176470588,949484.849999999,0.0,1.0
2016-01-29,151.44,151.67,147.01,147.28,528468,59.3882352941176,59.478431372549,57.6509803921569,57.756862745098,1347593.4,0.0,1.0
2016-02-01,153.82,154.27,150.14,150.39,679536,60.321568627451,60.4980392156863,58.878431372549,58.9764705882353,1732816.8,0.0,1.0
2016-02-02,150.86,153.965,150.43,152.66,365209,59.1607843137255,60.378431372549,58.9921568627451,59.8666666666667,931282.95,0.0,1.0
2016-02-03,150.67,153.91,148.05,152.02,455230,59.0862745098039,60.356862745098,58.0588235294118,59.6156862745098,1160836.5,0.0,1.0
2016-02-04,150.11,151.81,148.97,150.75,406030,58.8666666666667,59.5333333333333,58.4196078431373,59.1176470588235,1035376.5,0.0,1.0
2016-02-05,147.87,150.1501,147.33,150.01,471357,57.9882352941177,58.8823921568627,57.7764705882353,58.8274509803922,1201960.35,0.0,1.0
2016-02-08,146.32,147.74,143.64,147.05,633233,57.3803921568627,57.9372549019608,56.3294117647059,57.6666666666667,1614744.15,0.0,1.0
2016-02-09,147.62,149.125,144.8633,145.41,685804,57.8901960784314,58.4803921568627,56.809137254902,57.0235294117647,1748800.2,0.0,1.0
2016-02-10,156.75,159.265,148.74,150.53,1318594,61.4705882352941,62.456862745098,58.3294117647059,59.0313725490196,3362414.7,0.0,1.0
2016-02-11,157.91,158.26,154.25,154.44,782270,61.9254901960784,62.0627450980392,60.4901960784314,60.5647058823529,1994788.5,0.0,1.0
2016-02-12,158.99,159.4,156.6,158.92,493061,62.3490196078431,62.5098039215686,61.4117647058824,62.321568627451,1257305.55,0.0,1.0
2016-02-16,161.86,162.5,159.43,160.0,532913,63.4745098039216,63.7254901960784,62.521568627451,62.7450980392157,1358928.15,0.0,1.0
2016-02-17,164.01,164.51,161.0,162.46,552989,64.3176470588235,64.5137254901961,63.1372549019608,63.7098039215686,1410121.95,0.0,1.0
2016-02-18,163.49,165.41,162.75,163.44,720553,64.1137254901961,64.8666666666667,63.8235294117647,64.0941176470588,1837410.15,0.0,1.0
2016-02-19,166.24,166.42,162.5,163.37,752387,65.1921568627451,65.2627450980392,63.7254901960784,64.0666666666667,1918586.85,0.0,1.0
2016-02-22,166.95,168.41,166.34,167.54,463207,65.4705882352941,66.043137254902,65.2313725490196,65.7019607843137,1181177.85,0.0,1.0
2016-02-23,166.58,167.36,165.35,165.88,478827,65.3254901960784,65.6313725490196,64.843137254902,65.0509803921569,1221008.85,0.0,1.0
2016-02-24,167.7,168.11,164.29,165.37,670379,65.7647058823529,65.9254901960784,64.4274509803922,64.8509803921569,1709466.45,0.0,1.0
2016-02-25,169.35,169.45,166.67,168.56,558583,66.4117647058824,66.4509803921569,65.3607843137255,66.1019607843137,1424386.65,0.0,1.0
2016-02-26,167.53,170.02,167.05,170.01,492872,65.6980392156863,66.6745098039216,65.5098039215686,66.6705882352941,1256823.6,0.0,1.0
2016-02-29,165.45,168.86,165.38,167.78,567284,64.8823529411765,66.2196078431373,64.8549019607843,65.7960784313725,1446574.2,0.0,1.0
2016-03-01,170.16,170.24,164.62,165.96,621183,66.7294117647059,66.7607843137255,64.556862745098,65.0823529411765,1584016.65,0.0,1.0
2016-03-02,168.93,170.22,167.52,169.44,457138,66.2470588235294,66.7529411764706,65.6941176470588,66.4470588235294,1165701.9,0.0,1.0
2016-03-03,167.7,168.81,166.7,168.05,439363,65.7647058823529,66.2,65.3725490196078,65.9019607843137,1120375.65,0.0,1.0
2016-03-04,167.97,168.53,166.26,168.17,346694,65.8705882352941,66.0901960784314,65.2,65.9490196078431,884069.7,0.0,1.0
2016-03-07,167.12,168.63,165.92,167.66,365214,65.5372549019608,66.1294117647059,65.0666666666667,65.7490196078431,931295.7,0.0,1.0
2016-03-08,167.51,168.24,165.27,166.82,486268,65.6901960784314,65.9764705882353,64.8117647058824,65.4196078431373,1239983.4,0.0,1.0
2016-03-09,167.34,168.325,167.02,168.01,234695,65.6235294117647,66.0098039215686,65.4980392156863,65.8862745098039,598472.25,0.0,1.0
2016-03-10,168.16,169.47,166.91,167.48,350239,65.9450980392157,66.4588235294118,65.4549019607843,65.678431372549,893109.45,0.0,1.0
2016-03-11,169.75,169.81,167.915,169.03,371061,66.5686274509804,66.5921568627451,65.8490196078431,66.2862745098039,946205.55,0.0,1.0
2016-03-14,168.32,169.95,167.13,169.72,423609,66.0078431372549,66.6470588235294,65.5411764705882,66.556862745098,1080202.95,0.0,1.0
2016-03-15,167.58,168.96,166.32,167.3,357685,65.7176470588235,66.2588235294118,65.2235294117647,65.6078431372549,912096.75,0.0,1.0
2016-03-16,167.41,168.09,165.51,166.81,436508,65.6509803921569,65.9176470588235,64.9058823529412,65.4156862745098,1113095.4,0.0,1.0
2016-03-17,165.67,167.24,164.45,167.11,460516,64.9686274509804,65.5843137254902,64.4901960784314,65.5333333333333,1174315.8,0.0,1.0
2016-03-18,167.62,168.41,165.63,166.37,912438,65.7333333333333,66.043137254902,64.9529411764706,65.243137254902,2326716.9,0.0,1.0
2016-03-21,167.16,167.91,165.85,166.87,328900,65.5529411764706,65.8470588235294,65.0392156862745,65.4392156862745,838695,0.0,1.0
2016-03-22,169.18,169.57,165.62,167.07,397414,66.3450980392157,66.4980392156863,64.9490196078431,65.5176470588235,1013405.7,0.0,1.0
2016-03-23,168.57,169.95,168.26,168.65,341366,66.1058823529412,66.6470588235294,65.9843137254902,66.1372549019608,870483.3,0.0,1.0
2016-03-24,167.98,169.46,166.84,168.31,339372,65.8745098039216,66.4549019607843,65.4274509803922,66.0039215686275,865398.6,0.0,1.0
2016-03-28,168.84,169.29,167.228,168.4,535486,66.2117647058824,66.3882352941176,65.5796078431373,66.0392156862745,1365489.3,0.0,1.0
2016-03-29,171.79,171.91,167.51,168.8,327157,67.3686274509804,67.4156862745098,65.6901960784314,66.1960784313726,834250.35,0.0,1.0
2016-03-30,172.87,173.57,172.04,172.48,447253,67.7921568627451,68.0666666666667,67.4666666666667,67.6392156862745,1140495.15,0.0,1.0
2016-03-31,172.63,173.315,171.395,172.5,581746,67.6980392156863,67.9666666666667,67.2137254901961,67.6470588235294,1483452.3,0.0,1.0
2016-04-01,172.9,173.35,171.04,171.95,414328,67.8039215686275,67.9803921568627,67.0745098039216,67.4313725490196,1056536.4,0.0,1.0
2016-04-04,172.24,173.14,171.7596,172.69,332243,67.5450980392157,67.8980392156863,67.356705882353,67.721568627451,847219.65,0.0,1.0
2016-04-05,169.44,172.27,169.355,171.65,398442,66.4470588235294,67.556862745098,66.4137254901961,67.3137254901961,1016027.1,0.0,1.0
2016-04-06,171.42,171.52,169.0,169.14,438933,67.2235294117647,67.2627450980392,66.2745098039216,66.3294117647059,1119279.15,0.0,1.0
2016-04-07,168.6,171.31,167.84,170.87,426435,66.1176470588235,67.1803921568628,65.8196078431373,67.0078431372549,1087409.25,0.0,1.0
2016-04-08,167.99,169.64,167.95,168.97,356455,65.878431372549,66.5254901960784,65.8627450980392,66.2627450980392,908960.25,0.0,1.0
2016-04-11,166.6,169.18,166.11,168.96,450504,65.3333333333333,66.3450980392157,65.1411764705882,66.2588235294118,1148785.2,0.0,1.0
2016-04-12,168.39,168.78,165.66,166.95,338825,66.0352941176471,66.1882352941176,64.9647058823529,65.4705882352941,864003.75,0.0,1.0
2016-04-13,169.4,169.88,168.16,169.47,320625,66.4313725490196,66.6196078431373,65.9450980392157,66.4588235294118,817593.75,0.0,1.0
2016-04-14,169.6,170.13,168.5,169.48,297430,66.5098039215686,66.7176470588235,66.078431372549,66.4627450980392,758446.5,0.0,1.0
2016-04-15,169.98,170.07,168.79,169.77,276876,66.6588235294118,66.6941176470588,66.1921568627451,66.5764705882353,706033.8,0.0,1.0
2016-04-18,172.36,172.4699,169.49,169.49,334050,67.5921568627451,67.6352549019608,66.4666666666667,66.4666666666667,851827.5,0.0,1.0
2016-04-19,171.7,173.12,171.29,173.12,302097,67.3333333333333,67.8901960784314,67.1725490196078,67.8901960784314,770347.35,0.0,1.0
2016-04-20,171.82,172.7248,169.1189,171.81,225982,67.3803921568627,67.7352156862745,66.321137254902,67.3764705882353,576254.1,0.0,1.0
2016-04-21,170.03,172.14,169.13,171.52,379508,66.678431372549,67.5058823529412,66.3254901960784,67.2627450980392,967745.4,0.0,1.0
2016-04-22,170.83,171.14,169.32,170.15,223235,66.9921568627451,67.1137254901961,66.4,66.7254901960784,569249.25,0.0,1.0
2016-04-25,172.15,172.24,170.33,172.0,319451,67.5098039215686,67.5450980392157,66.7960784313726,67.4509803921569,814600.05,0.0,1.0
2016-04-26,172.26,173.97,171.58,172.2,247715,67.5529411764706,68.2235294117647,67.2862745098039,67.5294117647059,631673.25,0.0,1.0
2016-04-27,174.09,174.57,171.25,172.72,390696,68.2705882352941,68.4588235294118,67.156862745098,67.7333333333333,996274.8,0.0,1.0
2016-04-28,170.53,174.75,169.78,173.48,451910,66.8745098039216,68.5294117647059,66.5803921568628,68.0313725490196,1152370.5,0.0,1.0
2016-04-29,168.7,169.885,167.55,169.38,492123,66.156862745098,66.621568627451,65.7058823529412,66.4235294117647,1254913.65,0.0,1.0
2016-05-02,171.0,171.21,168.73,168.86,584507,67.0588235294118,67.1411764705882,66.1686274509804,66.2196078431373,1490492.85,0.0,1.0
2016-05-03,168.54,171.86,167.63,168.97,572706,66.0941176470588,67.3960784313726,65.7372549019608,66.2627450980392,1460400.3,0.0,1.0
2016-05-04,166.7,167.828,165.16,167.61,694764,65.3725490196078,65.8149019607843,64.7686274509804,65.7294117647059,1771648.2,0.0,1.0
2016-05-05,168.11,168.76,166.79,166.79,399055,65.9254901960784,66.1803921568628,65.4078431372549,65.4078431372549,1017590.25,0.0,1.0
2016-05-06,170.0,170.77,166.05,167.24,442965,66.6666666666667,66.9686274509804,65.1176470588235,65.5843137254902,1129560.75,0.0,1.0
2016-05-09,170.73,172.07,168.63,169.59,414264,66.9529411764706,67.478431372549,66.1294117647059,66.5058823529412,1056373.2,0.0,1.0
2016-05-10,172.23,172.31,170.19,171.12,295949,67.5411764705882,67.5725490196078,66.7411764705882,67.1058823529412,754669.95,0.0,1.0
2016-05-11,171.38,172.56,170.39,171.41,358852,67.2078431372549,67.6705882352941,66.8196078431372,67.2196078431373,915072.6,0.0,1.0
2016-05-12,172.25,172.82,170.6805,171.97,337320,67.5490196078431,67.7725490196079,66.9335294117647,67.4392156862745,860166,0.0,1.0
2016-05-13,171.97,173.98,170.83,172.0,336687,67.4392156862745,68.2274509803922,66.9921568627451,67.4509803921569,858551.85,0.0,1.0
2016-05-16,174.13,174.45,171.41,171.63,358730,68.2862745098039,68.4117647058823,67.2196078431373,67.3058823529412,914761.5,0.0,1.0
2016-05-17,170.55,174.31,169.771,174.1,435496,66.8823529411765,68.356862745098,66.576862745098,68.2745098039216,1110514.8,0.0,1.0
2016-05-18,170.95,172.23,169.56,170.39,426325,67.0392156862745,67.5411764705882,66.4941176470588,66.8196078431372,1087128.75,0.0,1.0
2016-05-19,170.89,171.6399,169.1,170.09,310614,67.0156862745098,67.3097647058824,66.3137254901961,66.7019607843137,792065.7,0.0,1.0
2016-05-20,170.75,172.0,169.645,171.03,472095,66.9607843137255,67.4509803921569,66.5274509803922,67.0705882352941,1203842.25,0.0,1.0
2016-05-23,169.21,171.1,169.02,171.02,411766,66.356862745098,67.0980392156863,66.2823529411765,67.0666666666667,1050003.3,0.0,1.0
2016-05-24,172.74,172.8,169.635,170.27,439630,67.7411764705882,67.764705882353,66.5235294117647,66.7725490196079,1121056.5,0.0,1.0
2016-05-25,171.53,173.32,171.24,172.86,379302,67.2666666666667,67.9686274509804,67.1529411764706,67.7882352941177,967220.1,0.0,1.0
2016-05-26,172.72,173.07,170.04,171.35,365720,67.7333333333333,67.8705882352941,66.6823529411765,67.1960784313726,932586,0.0,1.0
2016-05-27,173.8,174.89,173.15,173.45,351928,68.1568627450981,68.5843137254902,67.9019607843137,68.0196078431373,897416.399999999,0.0,1.0
2016-05-31,173.73,174.23,172.295,173.99,1426626,68.1294117647059,68.3254901960784,67.5666666666667,68.2313725490196,3637896.3,0.0,1.0
2016-06-01,173.1,173.95,172.3,173.36,396943,67.8823529411765,68.2156862745098,67.5686274509804,67.9843137254902,1012204.65,0.0,1.0
2016-06-02,176.16,176.47,172.66,173.35,545775,69.0823529411765,69.2039215686275,67.7098039215686,67.9803921568627,1391726.25,0.0,1.0
2016-06-03,175.87,176.3,175.0,175.98,387121,68.9686274509804,69.1372549019608,68.6274509803922,69.0117647058824,987158.55,0.0,1.0
2016-06-06,176.71,177.19,175.14,175.8,342122,69.2980392156863,69.4862745098039,68.6823529411765,68.9411764705882,872411.1,0.0,1.0
2016-06-07,175.88,176.82,175.195,176.38,456094,68.9725490196078,69.3411764705882,68.7039215686275,69.1686274509804,1163039.7,0.0,1.0
2016-06-08,179.14,179.32,175.45,176.15,390882,70.2509803921569,70.321568627451,68.8039215686274,69.078431372549,996749.099999999,0.0,1.0
2016-06-09,180.71,180.98,178.775,178.99,397926,70.8666666666667,70.9725490196078,70.1078431372549,70.1921568627451,1014711.3,0.0,1.0
2016-06-10,178.35,180.04,177.74,178.9,354424,69.9411764705882,70.6039215686275,69.7019607843137,70.1568627450981,903781.2,0.0,1.0
2016-06-13,176.98,179.35,176.94,178.32,479091,69.4039215686275,70.3333333333333,69.3882352941176,69.9294117647059,1221682.05,0.0,1.0
2016-06-14,176.66,177.5,175.26,176.94,445173,69.278431372549,69.6078431372549,68.7294117647059,69.3882352941176,1135191.15,0.0,1.0
2016-06-15,174.68,177.135,174.39,176.72,400972,68.5019607843137,69.4647058823529,68.3882352941176,69.3019607843137,1022478.6,0.0,1.0
2016-06-16,174.71,174.81,172.35,174.22,413648,68.5137254901961,68.5529411764706,67.5882352941177,68.321568627451,1054802.4,0.0,1.0
2016-06-17,172.9,174.79,171.81,174.79,584705,67.8039215686275,68.5450980392157,67.3764705882353,68.5450980392157,1490997.75,0.0,1.0
2016-06-20,174.83,175.9,174.01,174.47,543581,68.5607843137255,68.9803921568627,68.2392156862745,68.4196078431373,1386131.55,0.0,1.0
2016-06-21,174.71,175.39,174.25,175.2,424876,68.5137254901961,68.7803921568627,68.3333333333333,68.7058823529412,1083433.8,0.0,1.0
2016-06-22,174.95,175.84,174.695,174.81,463717,68.6078431372549,68.9568627450981,68.5078431372549,68.5529411764706,1182478.35,0.0,1.0
2016-06-23,177.61,177.63,175.55,176.01,300242,69.6509803921569,69.6588235294118,68.843137254902,69.0235294117647,765617.1,0.0,1.0
2016-06-24,170.87,173.5999,170.31,171.4,649247,67.0078431372549,68.0783921568627,66.7882352941177,67.2156862745098,1655579.85,0.0,1.0
2016-06-27,167.75,170.76,166.505,169.99,734734,65.7843137254902,66.9647058823529,65.2960784313725,66.6627450980392,1873571.7,0.0,1.0
2016-06-28,171.27,171.66,168.75,168.75,627928,67.1647058823529,67.3176470588235,66.1764705882353,66.1764705882353,1601216.4,0.0,1.0
2016-06-29,175.52,175.7,171.7001,171.98,427411,68.8313725490196,68.9019607843137,67.3333725490196,67.443137254902,1089898.05,0.0,1.0
2016-06-30,176.8,176.81,174.52,176.07,663108,69.3333333333333,69.3372549019608,68.4392156862745,69.0470588235294,1690925.4,0.0,1.0
2016-07-01,177.21,177.47,175.87,176.92,379526,69.4941176470588,69.5960784313725,68.9686274509804,69.3803921568627,967791.3,0.0,1.0
2016-07-05,177.25,177.69,176.131,177.09,312291,69.5098039215686,69.6823529411765,69.0709803921569,69.4470588235294,796342.05,0.0,1.0
2016-07-06,178.14,178.43,176.0,176.89,328318,69.8588235294118,69.9725490196079,69.0196078431373,69.3686274509804,837210.9,0.0,1.0
2016-07-07,177.98,179.355,176.98,178.5,250616,69.7960784313725,70.3352941176471,69.4039215686275,70.0,639070.800000001,0.0,1.0
2016-07-08,180.72,180.91,178.43,179.0,398890,70.8705882352941,70.9450980392157,69.9725490196079,70.1960784313726,1017169.5,0.0,1.0
2016-07-11,181.78,182.62,180.93,181.74,134107,71.2862745098039,71.6156862745098,70.9529411764706,71.2705882352941,341972.85,0.0,1.0
2016-07-12,180.9,183.0,180.8,182.4,128650,70.9411764705882,71.7647058823529,70.9019607843137,71.5294117647059,328057.5,0.0,1.0
2016-07-13,181.11,181.71,180.52,181.69,246592,71.0235294117647,71.2588235294118,70.7921568627451,71.2509803921569,628809.6,0.0,1.0
2016-07-14,181.45,181.72,180.77,181.61,233956,71.156862745098,71.2627450980392,70.8901960784314,71.2196078431373,596587.8,0.0,1.0
2016-07-15,180.58,182.67,180.13,182.3,259702,70.8156862745098,71.6352941176471,70.6392156862745,71.4901960784314,662240.1,0.0,1.0
2016-07-18,180.92,181.25,180.13,180.98,224884,70.9490196078431,71.078431372549,70.6392156862745,70.9725490196078,573454.2,0.0,1.0
2016-07-19,180.51,181.2528,179.32,180.61,246339,70.7882352941177,71.0795294117647,70.321568627451,70.8274509803922,628164.449999999,0.0,1.0
2016-07-20,180.86,181.44,180.5,180.62,207206,70.9254901960784,71.1529411764706,70.7843137254902,70.8313725490196,528375.3,0.0,1.0
2016-07-21,179.72,180.82,179.14,180.46,246330,70.478431372549,70.9098039215686,70.2509803921569,70.7686274509804,628141.5,0.0,1.0
2016-07-22,180.66,180.99,179.29,180.44,186276,70.8470588235294,70.9764705882353,70.3098039215686,70.7607843137255,475003.8,0.0,1.0
2016-07-25,179.83,181.4275,179.24,180.89,222184,70.521568627451,71.1480392156863,70.2901960784314,70.9372549019608,566569.2,0.0,1.0
2016-07-26,180.89,181.1377,179.32,180.09,194570,70.9372549019608,71.0343921568628,70.321568627451,70.6235294117647,496153.5,0.0,1.0
2016-07-27,179.01,180.68,178.52,180.68,304170,70.2,70.8549019607843,70.0078431372549,70.8549019607843,775633.5,0.0,1.0
2016-07-28,179.28,180.22,178.315,178.87,246511,70.3058823529412,70.6745098039216,69.9274509803922,70.1450980392157,628603.05,0.0,1.0
2016-07-29,180.98,181.27,179.0064,179.88,397737,70.9725490196078,71.0862745098039,70.1985882352941,70.5411764705882,1014229.35,0.0,1.0
2016-08-01,180.14,181.205,180.0,180.74,246152,70.643137254902,71.0607843137255,70.5882352941177,70.878431372549,627687.6,0.0,1.0
2016-08-02,179.95,180.225,178.83,180.11,366517,70.5686274509804,70.6764705882353,70.1294117647059,70.6313725490196,934618.35,0.0,1.0
2016-08-03,179.68,180.32,178.54,180.02,599399,70.4627450980392,70.7137254901961,70.0156862745098,70.5960784313726,1528467.45,0.0,1.0
2016-08-04,163.53,174.0,163.16,171.1,1729466,64.1294117647059,68.2352941176471,63.9843137254902,67.0980392156863,4410138.3,0.0,1.0
2016-08-05,166.96,167.18,163.58,164.53,1594187,65.4745098039216,65.5607843137255,64.1490196078431,64.521568627451,4065176.85,0.0,1.0
2016-08-08,166.02,167.53,165.1,166.94,933975,65.1058823529412,65.6980392156863,64.7450980392157,65.4666666666667,2381636.25,0.0,1.0
2016-08-09,164.55,166.22,164.19,165.53,535705,64.5294117647059,65.1843137254902,64.3882352941176,64.9137254901961,1366047.75,0.0,1.0
2016-08-10,166.22,167.7,164.17,164.58,601364,65.1843137254902,65.7647058823529,64.3803921568627,64.5411764705882,1533478.2,0.0,1.0
2016-08-11,167.46,167.81,165.9,166.63,431352,65.6705882352941,65.8078431372549,65.0588235294118,65.3450980392157,1099947.6,0.0,1.0
2016-08-12,165.46,166.895,165.38,166.74,427006,64.8862745098039,65.4490196078431,64.8549019607843,65.3882352941176,1088865.3,0.0,1.0
2016-08-15,164.42,165.81,164.29,165.22,450992,64.478431372549,65.0235294117647,64.4274509803922,64.7921568627451,1150029.6,0.0,1.0
2016-08-16,162.87,164.21,162.58,163.69,451310,63.8705882352941,64.3960784313726,63.756862745098,64.1921568627451,1150840.5,0.0,1.0
2016-08-17,161.4,163.22,160.85,163.22,695038,63.2941176470588,64.0078431372549,63.078431372549,64.0078431372549,1772346.9,0.0,1.0
2016-08-18,161.39,161.98,160.95,161.5,477628,63.2901960784314,63.521568627451,63.1176470588235,63.3333333333333,1217951.4,0.0,1.0
2016-08-19,161.29,161.42,159.58,161.2,723290,63.2509803921569,63.3019607843137,62.5803921568628,63.2156862745098,1844389.5,0.0,1.0
2016-08-22,162.48,162.932,161.15,161.36,593754,63.7176470588235,63.8949019607843,63.1960784313726,63.278431372549,1514072.7,0.0,1.0
2016-08-23,160.5,163.03,160.11,162.54,710732,62.9411764705882,63.9333333333333,62.7882352941177,63.7411764705882,1812366.6,0.0,1.0
2016-08-24,159.83,160.63,159.21,160.36,680567,62.678431372549,62.9921568627451,62.4352941176471,62.8862745098039,1735445.85,0.0,1.0
2016-08-25,160.82,161.84,158.53,159.5,889982,63.0666666666667,63.4666666666667,62.1686274509804,62.5490196078431,2269454.1,0.0,1.0
2016-08-26,163.36,164.18,160.26,161.14,879230,64.0627450980392,64.3843137254902,62.8470588235294,63.1921568627451,2242036.5,0.0,1.0
2016-08-29,164.22,164.49,162.55,163.15,467172,64.4,64.5058823529412,63.7450980392157,63.9803921568627,1191288.6,0.0,1.0
2016-08-30,163.81,164.84,163.47,164.11,515384,64.2392156862745,64.643137254902,64.1058823529412,64.3568627450981,1314229.2,0.0,1.0
2016-08-31,163.79,164.53,162.91,163.16,621539,64.2313725490196,64.521568627451,63.8862745098039,63.9843137254902,1584924.45,0.0,1.0
2016-09-01,162.98,164.31,162.28,163.92,341373,63.9137254901961,64.4352941176471,63.6392156862745,64.2823529411765,870501.15,0.0,1.0
2016-09-02,164.29,165.0,162.86,163.8,450002,64.4274509803922,64.7058823529412,63.8666666666667,64.2352941176471,1147505.1,0.0,1.0
2016-09-06,164.31,164.5,163.56,164.1,324333,64.4352941176471,64.5098039215686,64.1411764705882,64.3529411764706,827049.15,0.0,1.0
2016-09-07,164.42,165.25,164.085,164.17,297749,64.478431372549,64.8039215686275,64.3470588235294,64.3803921568627,759259.95,0.0,1.0
2016-09-08,164.12,164.66,163.28,164.16,395322,64.3607843137255,64.5725490196078,64.0313725490196,64.3764705882353,1008071.1,0.0,1.0
2016-09-09,158.86,163.71,158.79,162.9,780085,62.2980392156863,64.2,62.2705882352941,63.8823529411765,1989216.75,0.0,1.0
2016-09-12,161.88,162.16,158.85,160.0,758852,63.4823529411765,63.5921568627451,62.2941176470588,62.7450980392157,1935072.6,0.0,1.0
2016-09-13,160.08,161.07,159.83,160.66,557592,62.7764705882353,63.1647058823529,62.678431372549,63.0039215686275,1421859.6,0.0,1.0
2016-09-14,159.41,160.39,158.56,160.06,590615,62.5137254901961,62.8980392156863,62.1803921568628,62.7686274509804,1506068.25,0.0,1.0
2016-09-15,162.77,163.33,159.15,159.15,495254,63.8313725490196,64.0509803921569,62.4117647058824,62.4117647058824,1262897.7,0.0,1.0
2016-09-16,164.1,164.35,162.45,163.24,804054,64.3529411764706,64.4509803921569,63.7058823529412,64.0156862745098,2050337.7,0.0,1.0
2016-09-19,162.48,164.975,161.47,163.8,409487,63.7176470588235,64.6960784313726,63.321568627451,64.2352941176471,1044191.85,0.0,1.0
2016-09-20,162.8,163.21,162.48,162.91,308897,63.843137254902,64.0039215686275,63.7176470588235,63.8862745098039,787687.35,0.0,1.0
2016-09-21,164.88,165.11,162.2911,163.11,282489,64.6588235294118,64.7490196078432,63.643568627451,63.964705882353,720346.95,0.0,1.0
2016-09-22,167.28,167.83,165.13,165.78,589047,65.6,65.8156862745098,64.756862745098,65.0117647058824,1502069.85,0.0,1.0
2016-09-23,164.45,167.99,164.43,167.62,679837,64.4901960784314,65.878431372549,64.4823529411765,65.7333333333333,1733584.35,0.0,1.0
2016-09-26,162.62,164.37,162.34,163.39,308669,63.7725490196079,64.4588235294118,63.6627450980392,64.0745098039216,787105.949999999,0.0,1.0
2016-09-27,163.77,164.15,162.51,163.04,502864,64.2235294117647,64.3725490196078,63.7294117647059,63.9372549019608,1282303.2,0.0,1.0
2016-09-28,163.8,164.2525,162.34,164.17,381362,64.2352941176471,64.4127450980392,63.6627450980392,64.3803921568627,972473.099999999,0.0,1.0
2016-09-29,161.15,163.36,160.12,163.1,425986,63.1960784313726,64.0627450980392,62.7921568627451,63.9607843137255,1086264.3,0.0,1.0
2016-09-30,162.98,163.9,160.56,162.04,541252,63.9137254901961,64.2745098039216,62.9647058823529,63.5450980392157,1380192.6,0.0,1.0
2016-10-03,161.43,162.21,160.18,161.77,570193,63.3058823529412,63.6117647058824,62.8156862745098,63.4392156862745,1453992.15,0.0,1.0
2016-10-04,160.04,161.9699,159.51,161.48,332926,62.7607843137255,63.5176078431373,62.5529411764706,63.3254901960784,848961.3,0.0,1.0
2016-10-05,161.34,161.86,160.51,160.51,575072,63.2705882352941,63.4745098039216,62.9450980392157,62.9450980392157,1466433.6,0.0,1.0
2016-10-06,163.12,163.24,160.6701,161.97,471803,63.9686274509804,64.0156862745098,63.0078823529412,63.5176470588235,1203097.65,0.0,1.0
2016-10-07,161.77,163.44,161.14,163.44,493698,63.4392156862745,64.0941176470588,63.1921568627451,64.0941176470588,1258929.9,0.0,1.0
2016-10-10,163.04,163.811,162.4,162.4,230778,63.9372549019608,64.2396078431373,63.6862745098039,63.6862745098039,588483.9,0.0,1.0
2016-10-11,158.63,164.48,158.17,164.22,983393,62.2078431372549,64.5019607843137,62.0274509803922,64.4,2507652.15,0.0,1.0
2016-10-12,158.45,159.68,158.06,158.45,474571,62.1372549019608,62.6196078431373,61.9843137254902,62.1372549019608,1210156.05,0.0,1.0
2016-10-13,156.05,158.64,155.86,157.99,734986,61.1960784313726,62.2117647058824,61.121568627451,61.9568627450981,1874214.3,0.0,1.0
2016-10-14,153.36,154.908,149.29,153.51,1731072,60.1411764705882,60.7482352941176,58.5450980392157,60.2,4414233.6,0.0,1.0
2016-10-17,153.21,153.92,152.86,153.46,599709,60.0823529411765,60.3607843137255,59.9450980392157,60.1803921568628,1529257.95,0.0,1.0
2016-10-18,153.35,154.62,152.96,154.38,594601,60.1372549019608,60.6352941176471,59.9843137254902,60.5411764705882,1516232.55,0.0,1.0
2016-10-19,154.05,155.21,153.31,153.72,484564,60.4117647058824,60.8666666666667,60.121568627451,60.2823529411765,1235638.2,0.0,1.0
2016-10-20,152.85,154.06,150.97,154.06,571769,59.9411764705882,60.4156862745098,59.2039215686275,60.4156862745098,1458010.95,0.0,1.0
2016-10-21,152.54,152.9,150.89,152.19,918194,59.8196078431373,59.9607843137255,59.1725490196078,59.6823529411765,2341394.7,0.0,1.0
2016-10-24,152.94,154.18,152.9,153.62,618719,59.9764705882353,60.4627450980392,59.9607843137255,60.243137254902,1577733.45,0.0,1.0
2016-10-25,150.59,152.95,150.36,152.95,777068,59.0549019607843,59.9803921568627,58.964705882353,59.9803921568627,1981523.4,0.0,1.0
2016-10-26,148.96,150.53,148.91,150.48,875767,58.4156862745098,59.0313725490196,58.3960784313726,59.0117647058824,2233205.85,0.0,1.0
2016-10-27,148.9,150.46,148.09,149.6,746307,58.3921568627451,59.0039215686275,58.0745098039216,58.6666666666667,1903082.85,0.0,1.0
2016-10-28,149.31,150.98,147.42,147.65,856888,58.5529411764706,59.2078431372549,57.8117647058824,57.9019607843137,2185064.4,0.0,1.0
2016-10-31,149.2,150.9,148.94,149.63,803873,58.5098039215686,59.1764705882353,58.4078431372549,58.678431372549,2049876.15,0.0,1.0
2016-11-01,147.04,149.26,146.23,149.26,1828535,57.6627450980392,58.5333333333333,57.3450980392157,58.5333333333333,4662764.25,0.0,1.0
2016-11-02,156.09,161.34,150.67,151.68,2992646,61.2117647058824,63.2705882352941,59.0862745098039,59.4823529411765,7631247.29999999,0.0,1.0
2016-11-03,153.87,156.95,153.62,156.06,1366206,60.3411764705882,61.5490196078431,60.243137254902,61.2,3483825.3,0.0,1.0
2016-11-04,154.86,156.95,153.53,153.58,1009327,60.7294117647059,61.5490196078431,60.2078431372549,60.2274509803922,2573783.85,0.0,1.0
2016-11-07,156.15,157.35,155.25,157.35,937851,61.2352941176471,61.7058823529412,60.8823529411765,61.7058823529412,2391520.05,0.0,1.0
2016-11-08,157.59,159.03,155.46,156.0,780233,61.8,62.3647058823529,60.964705882353,61.1764705882353,1989594.15,0.0,1.0
2016-11-09,157.52,163.81,154.36,163.81,976660,61.7725490196079,64.2392156862745,60.5333333333333,64.2392156862745,2490483,0.0,1.0
2016-11-10,154.69,159.88,154.34,159.78,1382977,60.6627450980392,62.6980392156863,60.5254901960784,62.6588235294118,3526591.35,0.0,1.0
2016-11-11,156.67,156.92,153.32,153.91,806091,61.4392156862745,61.5372549019608,60.1254901960784,60.356862745098,2055532.05,0.0,1.0
2016-11-14,157.83,159.35,155.81,157.51,1031968,61.8941176470588,62.4901960784314,61.1019607843137,61.7686274509804,2631518.4,0.0,1.0
2016-11-15,157.99,158.95,156.83,158.36,612866,61.9568627450981,62.3333333333333,61.5019607843137,62.1019607843137,1562808.3,0.0,1.0
2016-11-16,159.22,159.98,157.04,157.59,514474,62.4392156862745,62.7372549019608,61.5843137254902,61.8,1311908.7,0.0,1.0
2016-11-17,158.89,159.97,158.13,158.84,505148,62.3098039215686,62.7333333333333,62.0117647058824,62.2901960784314,1288127.4,0.0,1.0
2016-11-18,156.96,158.87,156.68,158.33,1382512,61.5529411764706,62.3019607843137,61.443137254902,62.0901960784314,3525405.6,0.0,1.0
2016-11-21,148.55,157.85,148.18,157.01,2876503,58.2549019607843,61.9019607843137,58.1098039215686,61.5725490196078,7335082.65,0.0,1.0
2016-11-22,152.92,154.99,148.73,154.99,2171211,59.9686274509804,60.7803921568628,58.3254901960784,60.7803921568628,5536588.05,0.0,1.0
2016-11-23,152.96,153.89,150.67,152.77,1030224,59.9843137254902,60.3490196078431,59.0862745098039,59.9098039215686,2627071.2,0.0,1.0
2016-11-25,151.18,154.17,150.65,152.87,332635,59.2862745098039,60.4588235294118,59.078431372549,59.9490196078431,848219.25,0.0,1.0
2016-11-28,151.36,151.43,148.67,150.59,928162,59.356862745098,59.3843137254902,58.3019607843137,59.0549019607843,2366813.1,0.0,1.0
2016-11-29,153.24,153.58,150.598,151.74,981014,60.0941176470588,60.2274509803922,59.0580392156863,59.5058823529412,2501585.7,0.0,1.0
2016-11-30,148.96,152.94,148.81,152.55,2002495,58.4156862745098,59.9764705882353,58.356862745098,59.8235294117647,5106362.25,0.0,1.0
2016-12-01,149.26,150.3,148.96,149.24,985924,58.5333333333333,58.9411764705882,58.4156862745098,58.5254901960784,2514106.2,0.0,1.0
2016-12-02,149.57,151.35,148.72,149.51,514888,58.6549019607843,59.3529411764706,58.321568627451,58.6313725490196,1312964.4,0.0,1.0
2016-12-05,149.94,151.65,149.33,150.54,709258,58.8,59.4705882352941,58.5607843137255,59.0352941176471,1808607.9,0.0,1.0
2016-12-06,149.89,150.37,147.22,148.89,683001,58.7803921568627,58.9686274509804,57.7333333333333,58.3882352941176,1741652.55,0.0,1.0
2016-12-07,149.33,150.06,148.46,149.65,978507,58.5607843137255,58.8470588235294,58.2196078431373,58.6862745098039,2495192.85,0.0,1.0
2016-12-08,150.43,150.8,148.48,149.1,504526,58.9921568627451,59.1372549019608,58.2274509803922,58.4705882352941,1286541.3,0.0,1.0
2016-12-09,152.19,152.88,150.06,150.79,415088,59.6823529411765,59.9529411764706,58.8470588235294,59.1333333333333,1058474.4,0.0,1.0
2016-12-12,151.16,152.58,150.72,151.81,547276,59.278431372549,59.8352941176471,59.1058823529412,59.5333333333333,1395553.8,0.0,1.0
2016-12-13,153.49,153.57,151.24,151.84,645383,60.1921568627451,60.2235294117647,59.3098039215686,59.5450980392157,1645726.65,0.0,1.0
2016-12-14,152.83,154.57,151.76,154.18,664905,59.9333333333333,60.6156862745098,59.5137254901961,60.4627450980392,1695507.75,0.0,1.0
2016-12-15,154.18,154.7,152.56,153.51,732037,60.4627450980392,60.6666666666667,59.8274509803922,60.2,1866694.35,0.0,1.0
2016-12-16,153.76,154.98,152.56,154.24,1025673,60.2980392156863,60.7764705882353,59.8274509803922,60.4862745098039,2615466.15,0.0,1.0
2016-12-19,152.03,154.165,151.2,153.47,553407,59.6196078431373,60.456862745098,59.2941176470588,60.1843137254902,1411187.85,0.0,1.0
2016-12-20,152.05,152.97,151.46,152.4,334223,59.6274509803922,59.9882352941177,59.3960784313726,59.7647058823529,852268.649999999,0.0,1.0
2016-12-21,153.04,153.95,151.53,151.86,581088,60.0156862745098,60.3725490196078,59.4235294117647,59.5529411764706,1481774.4,0.0,1.0
2016-12-22,152.38,152.99,151.1,152.79,339314,59.756862745098,59.9960784313726,59.2549019607843,59.9176470588235,865250.700000001,0.0,1.0
2016-12-23,152.79,153.635,152.3,152.72,198199,59.9176470588235,60.2490196078431,59.7254901960784,59.8901960784314,505407.45,0.0,1.0
2016-12-27,153.21,153.92,152.335,152.68,251539,60.0823529411765,60.3607843137255,59.7392156862745,59.8745098039216,641424.45,0.0,1.0
2016-12-28,152.25,153.685,152.05,153.1,244911,59.7058823529412,60.2686274509804,59.6274509803922,60.0392156862745,624523.05,0.0,1.0
2016-12-29,153.12,153.74,151.87,152.35,342828,60.0470588235294,60.2901960784314,59.556862745098,59.7450980392157,874211.4,0.0,1.0
2016-12-30,151.71,153.35,151.39,153.35,709632,59.4941176470588,60.1372549019608,59.3686274509804,60.1372549019608,1809561.6,0.0,1.0
2017-01-03,155.93,156.37,151.01,154.24,858648,61.1490196078431,61.321568627451,59.2196078431373,60.4862745098039,2189552.4,0.0,1.0
2017-01-04,156.55,157.19,155.38,156.38,418293,61.3921568627451,61.643137254902,60.9333333333333,61.3254901960784,1066647.15,0.0,1.0
2017-01-05,155.71,156.63,154.81,156.28,290360,61.0627450980392,61.4235294117647,60.7098039215686,61.2862745098039,740418,0.0,1.0
2017-01-06,156.18,156.49,154.68,155.72,414300,61.2470588235294,61.3686274509804,60.6588235294118,61.0666666666667,1056465,0.0,1.0
2017-01-09,157.25,157.37,155.0,156.14,432440,61.6666666666667,61.7137254901961,60.7843137254902,61.2313725490196,1102722,0.0,1.0
2017-01-10,158.09,159.36,156.85,157.39,662733,61.9960784313726,62.4941176470588,61.5098039215686,61.721568627451,1689969.15,0.0,1.0
2017-01-11,157.76,158.74,155.735,157.6,618569,61.8666666666667,62.2509803921569,61.0725490196079,61.8039215686275,1577350.95,0.0,1.0
2017-01-12,157.13,157.432,155.31,156.86,445069,61.6196078431373,61.7380392156863,60.9058823529412,61.5137254901961,1134925.95,0.0,1.0
2017-01-13,159.05,159.1,157.05,157.05,455622,62.3725490196079,62.3921568627451,61.5882352941177,61.5882352941177,1161836.1,0.0,1.0
2017-01-17,158.78,159.35,158.071,158.62,348318,62.2666666666667,62.4901960784314,61.9886274509804,62.2039215686275,888210.899999999,0.0,1.0
2017-01-18,159.69,159.86,158.34,159.36,361652,62.6235294117647,62.6901960784314,62.0941176470588,62.4941176470588,922212.6,0.0,1.0
2017-01-19,157.73,159.57,157.51,159.29,324501,61.8549019607843,62.5764705882353,61.7686274509804,62.4666666666667,827477.55,0.0,1.0
2017-01-20,156.9,158.67,155.97,158.15,685988,61.5294117647059,62.2235294117647,61.1647058823529,62.0196078431373,1749269.4,0.0,1.0
2017-01-23,155.35,157.63,154.76,156.9,378045,60.921568627451,61.8156862745098,60.6901960784314,61.5294117647059,964014.75,0.0,1.0
2017-01-24,156.92,157.2099,154.36,155.6,387366,61.5372549019608,61.6509411764706,60.5333333333333,61.0196078431373,987783.3,0.0,1.0
2017-01-25,160.29,160.49,156.92,157.4,522883,62.8588235294118,62.9372549019608,61.5372549019608,61.7254901960784,1333351.65,0.0,1.0
2017-01-26,159.22,160.19,158.39,159.95,491545,62.4392156862745,62.8196078431373,62.1137254901961,62.7254901960784,1253439.75,0.0,1.0
2017-01-27,159.65,159.72,158.25,159.63,350294,62.6078431372549,62.6352941176471,62.0588235294118,62.6,893249.7,0.0,1.0
2017-01-30,158.32,159.76,157.66,159.38,515347,62.0862745098039,62.6509803921569,61.8274509803922,62.5019607843137,1314134.85,0.0,1.0
2017-01-31,159.86,159.94,157.34,158.23,511831,62.6901960784314,62.721568627451,61.7019607843137,62.0509803921569,1305169.05,0.0,1.0
2017-02-01,159.86,160.4,158.365,159.99,456715,62.6901960784314,62.9019607843137,62.1039215686275,62.7411764705882,1164623.25,0.0,1.0
2017-02-02,161.22,161.41,158.78,159.56,404405,63.2235294117647,63.2980392156863,62.2666666666667,62.5725490196078,1031232.75,0.0,1.0
2017-02-03,162.66,162.93,160.9019,162.12,345576,63.7882352941176,63.8941176470588,63.0987843137255,63.5764705882353,881218.800000001,0.0,1.0
2017-02-06,162.59,162.67,161.01,162.01,398234,63.7607843137255,63.7921568627451,63.1411764705882,63.5333333333333,1015496.7,0.0,1.0
2017-02-07,163.98,164.06,162.22,162.74,719005,64.3058823529412,64.3372549019608,63.6156862745098,63.8196078431373,1833462.75,0.0,1.0
2017-02-08,163.61,164.6299,163.11,163.63,638451,64.1607843137255,64.5607450980392,63.964705882353,64.1686274509804,1628050.05,0.0,1.0
2017-02-09,164.85,165.49,162.82,163.48,476458,64.6470588235294,64.8980392156863,63.8509803921569,64.1098039215686,1214967.9,0.0,1.0
2017-02-10,165.07,165.72,161.9895,164.47,278080,64.7333333333333,64.9882352941177,63.5252941176471,64.4980392156863,709104,0.0,1.0
2017-02-13,165.11,166.15,164.33,165.92,487404,64.7490196078432,65.1568627450981,64.443137254902,65.0666666666667,1242880.2,0.0,1.0
2017-02-14,166.65,167.12,165.12,165.25,479978,65.3529411764706,65.5372549019608,64.7529411764706,64.8039215686275,1223943.9,0.0,1.0
2017-02-15,167.9,168.02,165.8,166.01,504572,65.843137254902,65.8901960784314,65.0196078431373,65.1019607843137,1286658.6,0.0,1.0
2017-02-16,167.25,168.27,166.4,167.79,716501,65.5882352941177,65.9882352941177,65.2549019607843,65.8,1827077.55,0.0,1.0
2017-02-17,168.11,168.13,165.5001,166.9,900761,65.9254901960784,65.9333333333333,64.902,65.4509803921569,2296940.55,0.0,1.0
2017-02-21,173.01,176.5,170.0,171.0,1274793,67.8470588235294,69.2156862745098,66.6666666666667,67.0588235294118,3250722.15,0.0,1.0
2017-02-22,172.64,174.92,172.62,173.05,665241,67.7019607843137,68.5960784313725,67.6941176470588,67.8627450980392,1696364.55,0.0,1.0
2017-02-23,171.92,173.2,171.51,172.85,623503,67.4196078431373,67.921568627451,67.2588235294118,67.7843137254902,1589932.65,0.0,1.0
2017-02-24,173.53,173.58,171.07,171.71,411624,68.0509803921569,68.0705882352941,67.0862745098039,67.3372549019608,1049641.2,0.0,1.0
2017-02-27,173.54,174.32,173.12,173.67,387918,68.0549019607843,68.3607843137255,67.8901960784314,68.1058823529412,989190.9,0.0,1.0
2017-02-28,171.56,172.9,170.48,172.81,800698,67.278431372549,67.8039215686275,66.8549019607843,67.7686274509804,2041779.9,0.0,1.0
2017-03-01,172.0,172.825,171.14,172.45,702656,67.4509803921569,67.7745098039216,67.1137254901961,67.6274509803922,1791772.8,0.0,1.0
2017-03-02,171.03,171.61,170.15,170.88,650979,67.0705882352941,67.2980392156863,66.7254901960784,67.0117647058824,1659996.45,0.0,1.0
2017-03-03,171.57,171.87,170.615,170.98,376450,67.2823529411765,67.4,66.9078431372549,67.0509803921569,959947.5,0.0,1.0
2017-03-06,170.9,171.5,169.89,170.43,415248,67.0196078431373,67.2549019607843,66.6235294117647,66.8352941176471,1058882.4,0.0,1.0
2017-03-07,171.06,171.35,169.88,170.48,414804,67.0823529411765,67.1960784313726,66.6196078431373,66.8549019607843,1057750.2,0.0,1.0
2017-03-08,170.89,171.875,170.53,171.06,359439,67.0156862745098,67.4019607843137,66.8745098039216,67.0823529411765,916569.45,0.0,1.0
2017-03-09,170.94,171.77,170.43,170.89,267334,67.0352941176471,67.3607843137255,66.8352941176471,67.0156862745098,681701.7,0.0,1.0
2017-03-10,172.17,172.73,170.46,171.65,470954,67.5176470588235,67.7372549019608,66.8470588235294,67.3137254901961,1200932.7,0.0,1.0
2017-03-13,172.22,172.38,170.885,172.01,363619,67.5372549019608,67.6,67.0137254901961,67.4549019607843,927228.45,0.0,1.0
2017-03-14,171.25,172.08,170.44,172.08,278045,67.156862745098,67.4823529411765,66.8392156862745,67.4823529411765,709014.75,0.0,1.0
2017-03-15,172.72,173.13,170.67,171.51,339618,67.7333333333333,67.8941176470588,66.9294117647059,67.2588235294118,866025.9,0.0,1.0
2017-03-16,171.17,172.89,170.17,172.5,590424,67.1254901960784,67.8,66.7333333333333,67.6470588235294,1505581.2,0.0,1.0
2017-03-17,171.25,172.0,170.19,171.64,909124,67.156862745098,67.4509803921569,66.7411764705882,67.3098039215686,2318266.2,0.0,1.0
2017-03-20,171.41,172.5,169.9606,170.86,366792,67.2196078431373,67.6470588235294,66.6512156862745,67.0039215686275,935319.599999999,0.0,1.0
2017-03-21,170.8,172.9,170.52,172.0,466507,66.9803921568627,67.8039215686275,66.8705882352941,67.4509803921569,1189592.85,0.0,1.0
2017-03-22,171.85,172.26,169.82,171.36,323072,67.3921568627451,67.5529411764706,66.5960784313725,67.2,823833.6,0.0,1.0
2017-03-23,171.46,173.5,171.08,171.8,341490,67.2392156862745,68.0392156862745,67.0901960784314,67.3725490196078,870799.5,0.0,1.0
2017-03-24,171.25,172.61,170.77,171.77,275541,67.156862745098,67.6901960784314,66.9686274509804,67.3607843137255,702629.55,0.0,1.0
2017-03-27,171.26,172.02,170.14,170.29,263743,67.1607843137255,67.4588235294118,66.721568627451,66.7803921568627,672544.65,0.0,1.0
2017-03-28,171.09,171.56,170.62,171.05,388449,67.0941176470588,67.278431372549,66.9098039215686,67.078431372549,990544.95,0.0,1.0
2017-03-29,170.89,171.605,170.07,171.37,310595,67.0156862745098,67.2960784313725,66.6941176470588,67.2039215686275,792017.25,0.0,1.0
2017-03-30,170.83,171.14,170.3,170.42,191087,66.9921568627451,67.1137254901961,66.7843137254902,66.8313725490196,487271.85,0.0,1.0
2017-03-31,169.97,170.75,169.71,170.35,297444,66.6549019607843,66.9607843137255,66.5529411764706,66.8039215686275,758482.2,0.0,1.0
2017-04-03,169.05,171.15,168.75,170.22,446275,66.2941176470588,67.1176470588235,66.1764705882353,66.7529411764706,1138001.25,0.0,1.0
2017-04-04,168.82,169.71,168.18,169.23,311255,66.2039215686275,66.5529411764706,65.9529411764706,66.3647058823529,793700.249999999,0.0,1.0
2017-04-05,168.19,170.74,168.01,168.68,524452,65.956862745098,66.9568627450981,65.8862745098039,66.1490196078431,1337352.6,0.0,1.0
2017-04-06,168.9,169.05,167.3,168.45,355260,66.2352941176471,66.2941176470588,65.6078431372549,66.0588235294118,905912.999999999,0.0,1.0
2017-04-07,167.55,169.42,167.46,168.95,343668,65.7058823529412,66.4392156862745,65.6705882352941,66.2549019607843,876353.4,0.0,1.0
2017-04-10,168.92,169.44,167.355,167.71,384836,66.243137254902,66.4470588235294,65.6294117647059,65.7686274509804,981331.799999999,0.0,1.0
2017-04-11,170.06,170.3,168.57,168.57,399525,66.6901960784314,66.7843137254902,66.1058823529412,66.1058823529412,1018788.75,0.0,1.0
2017-04-12,168.73,169.43,166.22,166.22,457436,66.1686274509804,66.443137254902,65.1843137254902,65.1843137254902,1166461.8,0.0,1.0
2017-04-13,167.85,169.11,167.73,169.1,217649,65.8235294117647,66.3176470588235,65.7764705882353,66.3137254901961,555004.95,0.0,1.0
2017-04-17,168.87,169.23,167.6,168.28,252355,66.2235294117647,66.3647058823529,65.7254901960784,65.9921568627451,643505.25,0.0,1.0
2017-04-18,167.7,168.47,166.78,168.44,311628,65.7647058823529,66.0666666666667,65.4039215686275,66.0549019607843,794651.4,0.0,1.0
2017-04-19,167.98,168.85,166.86,168.37,281355,65.8745098039216,66.2156862745098,65.4352941176471,66.0274509803922,717455.25,0.0,1.0
2017-04-20,169.4,169.76,166.93,168.16,505317,66.4313725490196,66.5725490196078,65.4627450980392,65.9450980392157,1288558.35,0.0,1.0
2017-04-21,168.11,169.86,167.62,169.56,298116,65.9254901960784,66.6117647058824,65.7333333333333,66.4941176470588,760195.800000001,0.0,1.0
2017-04-24,169.8,170.21,168.52,169.98,339872,66.5882352941177,66.7490196078431,66.0862745098039,66.6588235294118,866673.6,0.0,1.0
2017-04-25,170.22,171.0,169.65,170.19,401058,66.7529411764706,67.0588235294118,66.5294117647059,66.7411764705882,1022697.9,0.0,1.0
2017-04-26,173.18,173.36,170.2068,170.35,605214,67.9137254901961,67.9843137254902,66.7477647058823,66.8039215686275,1543295.7,0.0,1.0
2017-04-27,174.175,174.69,173.23,173.47,357479,68.3039215686275,68.5058823529412,67.9333333333333,68.0274509803922,911571.449999999,0.0,1.0
2017-04-28,173.8,174.44,173.23,173.76,355022,68.1568627450981,68.4078431372549,67.9333333333333,68.1411764705882,905306.099999999,0.0,1.0
2017-05-01,173.6,174.07,172.75,173.85,234154,68.078431372549,68.2627450980392,67.7450980392157,68.1764705882353,597092.7,0.0,1.0
2017-05-02,175.42,175.63,173.52,173.52,310284,68.7921568627451,68.8745098039216,68.0470588235294,68.0470588235294,791224.2,0.0,1.0
2017-05-03,175.69,176.29,175.185,175.25,459227,68.8980392156863,69.1333333333333,68.7,68.7254901960784,1171028.85,0.0,1.0
2017-05-04,178.08,178.16,175.73,176.17,359107,69.8352941176471,69.8666666666667,68.9137254901961,69.0862745098039,915722.85,0.0,1.0
2017-05-05,178.35,179.3,177.58,178.82,316809,69.9411764705882,70.3137254901961,69.6392156862745,70.1254901960784,807862.95,0.0,1.0
2017-05-08,175.02,178.72,174.195,178.37,623112,68.6352941176471,70.0862745098039,68.3117647058824,69.9490196078431,1588935.6,0.0,1.0
2017-05-09,177.41,182.48,175.98,180.0,842626,69.5725490196078,71.5607843137255,69.0117647058824,70.5882352941177,2148696.3,0.0,1.0
2017-05-10,176.08,177.64,175.54,177.34,489824,69.0509803921569,69.6627450980392,68.8392156862745,69.5450980392157,1249051.2,0.0,1.0
2017-05-11,176.4,176.54,174.31,175.32,349547,69.1764705882353,69.2313725490196,68.356862745098,68.7529411764706,891344.85,0.0,1.0
2017-05-12,175.62,176.475,174.86,175.82,323510,68.8705882352941,69.2058823529412,68.5725490196078,68.9490196078431,824950.5,0.0,1.0
2017-05-15,176.12,176.22,175.04,175.29,285404,69.0666666666667,69.1058823529412,68.643137254902,68.7411764705882,727780.2,0.0,1.0
2017-05-16,176.84,176.99,175.66,176.46,412528,69.3490196078431,69.4078431372549,68.8862745098039,69.2,1051946.4,0.0,1.0
2017-05-17,174.56,176.9,174.35,175.83,313150,68.4549019607843,69.3725490196078,68.3725490196078,68.9529411764706,798532.5,0.0,1.0
2017-05-18,177.05,177.65,174.3401,174.76,540919,69.4313725490196,69.6666666666667,68.3686666666667,68.5333333333333,1379343.45,0.0,1.0
2017-05-19,177.81,178.78,175.97,176.84,589019,69.7294117647059,70.1098039215686,69.0078431372549,69.3490196078431,1501998.45,0.0,1.0
2017-05-22,180.91,181.24,177.525,177.79,496469,70.9450980392157,71.0745098039216,69.6176470588235,69.721568627451,1265995.95,0.0,1.0
2017-05-23,182.1,182.25,179.89,180.99,311521,71.4117647058824,71.4705882352941,70.5450980392157,70.9764705882353,794378.549999999,0.0,1.0
2017-05-24,181.63,182.869,181.13,182.6,303664,71.2274509803922,71.7133333333333,71.0313725490196,71.6078431372549,774343.199999999,0.0,1.0
2017-05-25,183.26,183.84,181.67,182.02,316638,71.8666666666667,72.0941176470588,71.243137254902,71.3803921568628,807426.9,0.0,1.0
2017-05-26,182.68,183.4399,182.084,183.25,213564,71.6392156862745,71.9372156862745,71.4054901960784,71.8627450980392,544588.2,0.0,1.0
2017-05-30,182.89,183.19,181.85,182.42,183384,71.721568627451,71.8392156862745,71.3137254901961,71.5372549019608,467629.2,0.0,1.0
2017-05-31,183.97,184.08,182.15,182.99,323841,72.1450980392157,72.1882352941177,71.4313725490196,71.7607843137255,825794.55,0.0,1.0
2017-06-01,186.51,186.64,184.08,184.25,318607,73.1411764705882,73.1921568627451,72.1882352941177,72.2549019607843,812447.85,0.0,1.0
2017-06-02,186.57,186.71,185.8,186.27,289524,73.1647058823529,73.2196078431373,72.8627450980392,73.0470588235294,738286.2,0.0,1.0
2017-06-05,185.21,186.44,184.67,186.32,290012,72.6313725490196,73.1137254901961,72.4196078431373,73.0666666666667,739530.6,0.0,1.0
2017-06-06,184.05,186.71,183.94,185.22,451134,72.1764705882353,73.2196078431373,72.1333333333333,72.6352941176471,1150391.7,0.0,1.0
2017-06-07,185.4,186.25,183.73,184.87,432148,72.7058823529412,73.0392156862745,72.0509803921569,72.4980392156863,1101977.4,0.0,1.0
2017-06-08,184.18,186.4384,183.3,185.71,302605,72.2274509803922,73.1130980392157,71.8823529411765,72.8274509803922,771642.75,0.0,1.0
2017-06-09,185.75,186.99,184.59,184.59,562406,72.843137254902,73.3294117647059,72.3882352941176,72.3882352941176,1434135.3,0.0,1.0
2017-06-12,184.02,186.46,183.23,184.94,309240,72.1647058823529,73.121568627451,71.8549019607843,72.5254901960784,788562,0.0,1.0
2017-06-13,183.75,184.5325,183.05,183.39,285385,72.0588235294118,72.3656862745098,71.7843137254902,71.9176470588235,727731.75,0.0,1.0
2017-06-14,184.02,186.47,183.21,184.76,236904,72.1647058823529,73.1254901960784,71.8470588235294,72.4549019607843,604105.2,0.0,1.0
2017-06-15,183.66,183.735,182.15,183.46,225786,72.0235294117647,72.0529411764706,71.4313725490196,71.9450980392157,575754.3,0.0,1.0
2017-06-16,182.73,184.2,181.44,182.6,579625,71.6588235294118,72.2352941176471,71.1529411764706,71.6078431372549,1478043.75,0.0,1.0
2017-06-19,185.06,185.26,183.1,183.91,471228,72.5725490196078,72.6509803921569,71.8039215686275,72.121568627451,1201631.4,0.0,1.0
2017-06-20,182.12,185.07,181.88,185.07,324018,71.4196078431373,72.5764705882353,71.3254901960784,72.5764705882353,826245.9,0.0,1.0
2017-06-21,183.27,183.49,181.6,181.6,303095,71.8705882352941,71.9568627450981,71.2156862745098,71.2156862745098,772892.25,0.0,1.0
2017-06-22,184.26,184.84,182.85,183.73,270974,72.2588235294118,72.4862745098039,71.7058823529412,72.0509803921569,690983.7,0.0,1.0
2017-06-23,184.17,184.75,183.66,184.37,349115,72.2235294117647,72.4509803921569,72.0235294117647,72.3019607843137,890243.25,0.0,1.0
2017-06-26,184.96,185.53,184.28,184.85,248724,72.5333333333333,72.756862745098,72.2666666666667,72.4901960784314,634246.2,0.0,1.0
2017-06-27,182.87,185.22,182.83,184.41,404057,71.7137254901961,72.6352941176471,71.6980392156863,72.3176470588235,1030345.35,0.0,1.0
2017-06-28,184.28,184.86,182.81,183.64,272175,72.2666666666667,72.4941176470588,71.6901960784314,72.0156862745098,694046.25,0.0,1.0
2017-06-29,182.38,185.04,182.0,184.18,284435,71.521568627451,72.5647058823529,71.3725490196078,72.2274509803922,725309.25,0.0,1.0
2017-06-30,183.02,184.44,181.7126,183.39,361368,71.7725490196079,72.3294117647059,71.2598431372549,71.9176470588235,921488.399999999,0.0,1.0
2017-07-03,181.97,183.895,181.85,183.74,156549,71.3607843137255,72.1156862745098,71.3137254901961,72.0549019607843,399199.95,0.0,1.0
2017-07-05,183.68,183.8,181.51,182.46,323692,72.0313725490196,72.078431372549,71.1803921568628,71.5529411764706,825414.6,0.0,1.0
2017-07-06,181.11,184.51,180.47,182.6,326272,71.0235294117647,72.356862745098,70.7725490196079,71.6078431372549,831993.6,0.0,1.0
2017-07-07,182.84,183.87,181.26,181.46,299823,71.7019607843137,72.1058823529412,71.0823529411765,71.1607843137255,764548.65,0.0,1.0
2017-07-10,180.62,183.3,180.39,182.99,311075,70.8313725490196,71.8823529411765,70.7411764705882,71.7607843137255,793241.25,0.0,1.0
2017-07-11,180.68,180.95,179.18,180.76,203807,70.8549019607843,70.9607843137255,70.2666666666667,70.8862745098039,519707.85,0.0,1.0
2017-07-12,183.17,183.67,181.79,181.79,243433,71.8313725490196,72.0274509803922,71.2901960784314,71.2901960784314,620754.15,0.0,1.0
2017-07-13,182.43,184.58,181.17,183.74,343156,71.5411764705882,72.3843137254902,71.0470588235294,72.0549019607843,875047.800000001,0.0,1.0
2017-07-14,184.52,185.27,182.8,182.8,251040,72.3607843137255,72.6549019607843,71.6862745098039,71.6862745098039,640152,0.0,1.0
2017-07-17,185.51,185.81,183.8,184.57,294323,72.7490196078431,72.8666666666667,72.078431372549,72.3803921568628,750523.65,0.0,1.0
2017-07-18,184.38,185.68,183.65,185.64,300254,72.3058823529412,72.8156862745098,72.0196078431373,72.8,765647.7,0.0,1.0
2017-07-19,185.2,185.545,183.06,184.63,414237,72.6274509803922,72.7627450980392,71.7882352941177,72.4039215686275,1056304.35,0.0,1.0
2017-07-20,184.44,185.37,183.095,185.37,417236,72.3294117647059,72.6941176470588,71.8019607843137,72.6941176470588,1063951.8,0.0,1.0
2017-07-21,184.92,185.82,183.83,184.05,270625,72.5176470588235,72.8705882352941,72.0901960784314,72.1764705882353,690093.75,0.0,1.0
2017-07-24,185.69,185.94,184.68,185.05,228157,72.8196078431373,72.9176470588235,72.4235294117647,72.5686274509804,581800.35,0.0,1.0
2017-07-25,184.74,186.28,183.46,185.94,402387,72.4470588235294,73.0509803921569,71.9450980392157,72.9176470588235,1026086.85,0.0,1.0
2017-07-26,184.74,185.59,179.525,179.525,275538,72.4470588235294,72.7803921568627,70.4019607843137,70.4019607843137,702621.9,0.0,1.0
2017-07-27,182.83,184.565,181.95,184.28,312876,71.6980392156863,72.378431372549,71.3529411764706,72.2666666666667,797833.8,0.0,1.0
2017-07-28,182.91,183.47,181.78,182.4,312234,71.7294117647059,71.9490196078431,71.2862745098039,71.5294117647059,796196.7,0.0,1.0
2017-07-31,182.21,183.5,180.28,180.28,227882,71.4549019607843,71.9607843137255,70.6980392156863,70.6980392156863,581099.1,0.0,1.0
2017-08-01,181.27,182.6,173.75,180.7,345936,71.0862745098039,71.6078431372549,68.1372549019608,70.8627450980392,882136.8,0.0,1.0
2017-08-02,179.3,181.09,178.26,181.01,413289,70.3137254901961,71.0156862745098,69.9058823529412,70.9843137254902,1053886.95,0.0,1.0
2017-08-03,179.18,179.6,178.19,179.15,342315,70.2666666666667,70.4313725490196,69.878431372549,70.2549019607843,872903.25,0.0,1.0
2017-08-04,178.71,179.91,177.53,179.91,441497,70.0823529411765,70.5529411764706,69.6196078431373,70.5529411764706,1125817.35,0.0,1.0
2017-08-07,183.79,185.27,180.25,180.5,922918,72.0745098039216,72.6549019607843,70.6862745098039,70.7843137254902,2353440.9,0.0,1.0
2017-08-08,174.02,179.5,172.6,177.0,1231630,68.243137254902,70.3921568627451,67.6862745098039,69.4117647058824,3140656.5,0.0,1.0
2017-08-09,169.65,173.59,168.12,173.08,1071935,66.5294117647059,68.0745098039216,65.9294117647059,67.8745098039216,2733434.25,0.0,1.0
2017-08-10,167.32,169.59,165.91,168.52,629731,65.6156862745098,66.5058823529412,65.0627450980392,66.0862745098039,1605814.05,0.0,1.0
2017-08-11,170.58,171.26,167.75,168.14,623503,66.8941176470588,67.1607843137255,65.7843137254902,65.9372549019608,1589932.65,0.0,1.0
2017-08-14,169.27,171.9499,169.065,171.55,349067,66.3803921568628,67.4313333333333,66.3,67.2745098039216,890120.849999999,0.0,1.0
2017-08-15,167.94,169.25,166.67,168.75,542468,65.8588235294118,66.3725490196078,65.3607843137255,66.1764705882353,1383293.4,0.0,1.0
2017-08-16,170.31,170.76,167.69,168.71,632509,66.7882352941177,66.9647058823529,65.7607843137255,66.1607843137255,1612897.95,0.0,1.0
2017-08-17,169.61,172.04,169.57,170.4,752756,66.5137254901961,67.4666666666667,66.4980392156863,66.8235294117647,1919527.8,0.0,1.0
2017-08-18,169.49,170.89,168.85,169.4,520006,66.4666666666667,67.0156862745098,66.2156862745098,66.4313725490196,1326015.3,0.0,1.0
2017-08-21,170.82,172.63,169.52,169.52,601578,66.9882352941176,67.6980392156863,66.478431372549,66.478431372549,1534023.9,0.0,1.0
2017-08-22,171.3,173.11,170.83,170.98,454154,67.1764705882353,67.8862745098039,66.9921568627451,67.0509803921569,1158092.7,0.0,1.0
2017-08-23,170.46,171.01,169.24,170.37,572278,66.8470588235294,67.0627450980392,66.3686274509804,66.8117647058824,1459308.9,0.0,1.0
2017-08-24,171.06,172.93,170.69,170.74,701830,67.0823529411765,67.8156862745098,66.9372549019608,66.9568627450981,1789666.5,0.0,1.0
2017-08-25,171.57,172.465,170.78,171.88,483354,67.2823529411765,67.6333333333333,66.9725490196079,67.4039215686275,1232552.7,0.0,1.0
2017-08-28,169.58,172.06,169.36,171.5,416868,66.5019607843137,67.4745098039216,66.4156862745098,67.2549019607843,1063013.4,0.0,1.0
2017-08-29,168.43,170.42,167.79,170.0,589080,66.0509803921569,66.8313725490196,65.8,66.6666666666667,1502154,0.0,1.0
2017-08-30,169.62,169.7,167.2,168.04,693870,66.5176470588235,66.5490196078431,65.5686274509804,65.8980392156863,1769368.5,0.0,1.0
2017-08-31,173.68,173.92,170.04,170.18,617419,68.1098039215686,68.2039215686275,66.6823529411765,66.7372549019608,1574418.45,0.0,1.0
2017-09-01,173.53,174.71,172.14,173.99,512583,68.0509803921569,68.5137254901961,67.5058823529412,68.2313725490196,1307086.65,0.0,1.0
2017-09-05,172.35,174.01,170.89,172.57,608058,67.5882352941177,68.2392156862745,67.0156862745098,67.6745098039216,1550547.9,0.0,1.0
2017-09-06,172.44,172.825,171.48,172.35,520144,67.6235294117647,67.7745098039216,67.2470588235294,67.5882352941177,1326367.2,0.0,1.0
2017-09-07,174.83,175.52,171.75,172.9,406663,68.5607843137255,68.8313725490196,67.3529411764706,67.8039215686275,1036990.65,0.0,1.0
2017-09-08,175.34,175.89,174.69,175.06,393591,68.7607843137255,68.9764705882353,68.5058823529412,68.6509803921569,1003657.05,0.0,1.0
2017-09-11,177.57,178.68,176.1,176.46,483559,69.6352941176471,70.0705882352941,69.0588235294118,69.2,1233075.45,0.0,1.0
2017-09-12,175.92,177.88,175.61,177.56,655215,68.9882352941176,69.756862745098,68.8666666666667,69.6313725490196,1670798.25,0.0,1.0
2017-09-13,168.88,175.98,168.49,175.75,1126176,66.2274509803922,69.0117647058824,66.0745098039216,68.921568627451,2871748.8,0.0,1.0
2017-09-14,161.15,168.35,160.34,168.35,2210316,63.1960784313726,66.0196078431373,62.878431372549,66.0196078431373,5636305.8,0.0,1.0
2017-09-15,82.88,84.87,82.16,82.25,2924100,65.0039215686274,66.564705882353,64.4392156862745,64.5098039215686,3728227.5,0.0,2.0
2017-09-18,80.9,83.65,80.45,83.36,3051394,63.4509803921569,65.6078431372549,63.0980392156863,65.3803921568628,3890527.35,0.0,1.0
2017-09-19,79.14,81.42,78.85,80.97,2459491,62.0705882352941,63.8588235294118,61.843137254902,63.5058823529412,3135851.025,0.0,1.0
2017-09-20,80.39,80.48,78.86,79.42,2644186,63.0509803921569,63.121568627451,61.8509803921569,62.2901960784314,3371337.15,0.0,1.0
2017-09-21,79.32,80.64,79.24,80.4,1105427,62.2117647058824,63.2470588235294,62.1490196078431,63.0588235294118,1409419.425,0.0,1.0
2017-09-22,79.6,79.66,78.56,78.9,1460388,62.4313725490196,62.478431372549,61.6156862745098,61.8823529411765,1861994.7,0.0,1.0
2017-09-25,80.34,80.99,79.18,79.49,1784700,63.0117647058824,63.521568627451,62.1019607843137,62.3450980392157,2275492.5,0.0,1.0
2017-09-26,80.39,80.96,80.09,80.57,1050120,63.0509803921569,63.4980392156863,62.8156862745098,63.1921568627451,1338903,0.0,1.0
2017-09-27,81.13,81.21,80.07,80.52,910743,63.6313725490196,63.6941176470588,62.8,63.1529411764706,1161197.325,0.0,1.0
2017-09-28,80.86,81.39,80.27,80.77,1127778,63.4196078431373,63.8352941176471,62.956862745098,63.3490196078431,1437916.95,0.0,1.0
2017-09-29,81.99,82.05,80.41,80.56,1730248,64.3058823529412,64.3529411764706,63.0666666666667,63.1843137254902,2206066.2,0.0,1.0
2017-10-02,81.03,82.23,80.71,82.19,1530583,63.5529411764706,64.4941176470588,63.3019607843137,64.4627450980392,1951493.325,0.0,1.0
2017-10-03,81.58,81.84,80.99,81.1,1048379,63.9843137254902,64.1882352941177,63.521568627451,63.6078431372549,1336683.225,0.0,1.0
2017-10-04,81.74,81.93,81.41,81.66,564284,64.1098039215686,64.2588235294118,63.8509803921569,64.0470588235294,719462.1,0.0,1.0
2017-10-05,81.58,82.38,81.24,81.99,716319,63.9843137254902,64.6117647058824,63.7176470588235,64.3058823529412,913306.725,0.0,1.0
2017-10-06,80.99,82.14,80.77,82.04,1075012,63.521568627451,64.4235294117647,63.3490196078431,64.3450980392157,1370640.3,0.0,1.0
2017-10-09,80.1,80.91,79.83,80.91,1207408,62.8235294117647,63.4588235294118,62.6117647058824,63.4588235294118,1539445.2,0.0,1.0
2017-10-10,79.89,80.565,79.71,80.17,941987,62.6588235294118,63.1882352941176,62.5176470588235,62.878431372549,1201033.425,0.0,1.0
2017-10-11,80.67,80.73,79.8,79.89,704110,63.2705882352941,63.3176470588235,62.5882352941177,62.6588235294118,897740.25,0.0,1.0
2017-10-12,80.51,81.16,80.44,80.78,802690,63.1450980392157,63.6549019607843,63.0901960784314,63.356862745098,1023429.75,0.0,1.0
2017-10-13,80.93,81.1,79.96,80.38,668750,63.4745098039216,63.6078431372549,62.7137254901961,63.043137254902,852656.25,0.0,1.0
2017-10-16,81.91,82.01,80.67,80.93,2194401,64.243137254902,64.321568627451,63.2705882352941,63.4745098039216,2797861.275,0.0,1.0
2017-10-17,82.45,82.64,81.63,81.68,1560005,64.6666666666667,64.8156862745098,64.0235294117647,64.0627450980392,1989006.375,0.0,1.0
2017-10-18,82.29,82.81,81.83,82.49,829855,64.5411764705882,64.9490196078431,64.1803921568628,64.6980392156863,1058065.125,0.0,1.0
2017-10-19,83.09,83.25,82.48,82.56,1227283,65.1686274509804,65.2941176470588,64.6901960784314,64.7529411764706,1564785.825,0.0,1.0
2017-10-20,84.53,84.88,83.2,83.62,1044158,66.2980392156863,66.5725490196078,65.2549019607843,65.5843137254902,1331301.45,0.0,1.0
2017-10-23,82.85,84.77,82.41,84.55,1171404,64.9803921568627,66.4862745098039,64.6352941176471,66.3137254901961,1493540.1,0.0,1.0
2017-10-24,82.97,83.46,82.54,83.01,883802,65.0745098039216,65.4588235294118,64.7372549019608,65.1058823529412,1126847.55,0.0,1.0
2017-10-25,82.9,83.36,82.36,82.54,1350571,65.0196078431373,65.3803921568628,64.5960784313725,64.7372549019608,1721978.025,0.0,1.0
2017-10-26,81.47,83.73,81.1,83.21,1651479,63.8980392156863,65.6705882352941,63.6078431372549,65.2627450980392,2105635.725,0.0,1.0
2017-10-27,76.55,81.1,75.6,80.9,4844835,60.0392156862745,63.6078431372549,59.2941176470588,63.4509803921569,6177164.625,0.0,1.0
2017-10-30,77.7,77.885,76.28,76.58,2365033,60.9411764705882,61.0862745098039,59.8274509803922,60.0627450980392,3015417.075,0.0,1.0
2017-10-31,78.6,78.84,77.7574,77.8,1664556,61.6470588235294,61.8352941176471,60.9861960784314,61.0196078431373,2122308.9,0.0,1.0
2017-11-01,77.24,79.05,77.16,79.03,1711246,60.5803921568627,62.0,60.5176470588235,61.9843137254902,2181838.65,0.0,1.0
2017-11-02,76.3,77.52,76.105,77.28,1430762,59.843137254902,60.8,59.6901960784314,60.6117647058824,1824221.55,0.0,1.0
2017-11-03,77.64,79.37,76.16,76.45,3473022,60.8941176470588,62.2509803921569,59.7333333333333,59.9607843137255,4428103.05,0.0,1.0
2017-11-06,70.04,71.9,69.51,70.0,7690869,54.9333333333333,56.3921568627451,54.5176470588235,54.9019607843137,9805857.97500001,0.0,1.0
2017-11-07,71.01,71.89,69.96,70.75,4089753,55.6941176470588,56.3843137254902,54.8705882352941,55.4901960784314,5214435.075,0.0,1.0
2017-11-08,70.0,71.48,68.35,70.75,3021356,54.9019607843137,56.0627450980392,53.6078431372549,55.4901960784314,3852228.9,0.0,1.0
2017-11-09,69.66,69.99,68.8,69.48,2632925,54.6352941176471,54.8941176470588,53.9607843137255,54.4941176470588,3356979.375,0.0,1.0
2017-11-10,67.05,69.4,67.02,69.36,5050068,52.5882352941176,54.4313725490196,52.5647058823529,54.4,6438836.7,0.0,1.0
2017-11-13,66.5,67.49,65.72,67.06,3837522,52.156862745098,52.9333333333333,51.5450980392157,52.5960784313726,4892840.55,0.0,1.0
2017-11-14,66.84,66.99,65.28,66.4,3469249,52.4235294117647,52.5411764705882,51.2,52.078431372549,4423292.475,0.0,1.0
2017-11-15,67.97,68.76,66.55,66.93,4020427,53.3098039215686,53.9294117647059,52.1960784313725,52.4941176470588,5126044.425,0.0,1.0
2017-11-16,69.51,69.9,67.85,67.85,3826683,54.5176470588235,54.8235294117647,53.2156862745098,53.2156862745098,4879020.825,0.0,1.0
2017-11-17,69.12,69.55,68.65,69.2,2288950,54.2117647058824,54.5490196078431,53.843137254902,54.2745098039216,2918411.25,0.0,1.0
2017-11-20,67.5,69.26,66.13,68.87,2752053,52.9411764705882,54.321568627451,51.8666666666667,54.0156862745098,3508867.575,0.0,1.0
2017-11-21,67.97,68.22,66.51,67.93,2848078,53.3098039215686,53.5058823529412,52.1647058823529,53.278431372549,3631299.45,0.0,1.0
2017-11-22,69.95,70.38,67.74,67.86,2830113,54.8627450980392,55.2,53.1294117647059,53.2235294117647,3608394.075,0.0,1.0
2017-11-24,69.97,70.77,69.33,70.31,1755129,54.878431372549,55.5058823529412,54.3764705882353,55.1450980392157,2237789.475,0.0,1.0
2017-11-27,69.89,70.47,69.63,69.95,1689385,54.8156862745098,55.2705882352941,54.6117647058824,54.8627450980392,2153965.875,0.0,1.0
2017-11-28,70.5,70.64,68.825,69.92,1971746,55.2941176470588,55.4039215686275,53.9803921568627,54.8392156862745,2513976.15,0.0,1.0
2017-11-29,70.3,70.93,69.3,70.6,3248761,55.1372549019608,55.6313725490196,54.3529411764706,55.3725490196078,4142170.275,0.0,1.0
2017-11-30,71.45,71.59,70.15,70.37,2721014,56.0392156862745,56.1490196078431,55.0196078431373,55.1921568627451,3469292.85,0.0,1.0
2017-12-01,70.66,71.25,69.43,70.93,1757446,55.4196078431373,55.8823529411765,54.4549019607843,55.6313725490196,2240743.65,0.0,1.0
2017-12-04,71.21,71.9,70.97,71.59,1818536,55.8509803921569,56.3921568627451,55.6627450980392,56.1490196078431,2318633.4,0.0,1.0
2017-12-05,71.1,71.72,69.5801,71.36,2753237,55.7647058823529,56.2509803921569,54.5726274509804,55.9686274509804,3510377.175,0.0,1.0
2017-12-06,67.58,69.41,67.32,68.0,3957443,53.0039215686275,54.4392156862745,52.8,53.3333333333333,5045739.825,0.0,1.0
2017-12-07,67.57,68.11,67.19,67.45,1867875,52.9960784313725,53.4196078431373,52.6980392156863,52.9019607843137,2381540.625,0.0,1.0
2017-12-08,67.9,68.57,67.53,68.2,2029654,53.2549019607843,53.7803921568627,52.9647058823529,53.4901960784314,2587808.85,0.0,1.0
2017-12-11,68.32,68.36,67.37,67.9,2326981,53.5843137254902,53.6156862745098,52.8392156862745,53.2549019607843,2966900.775,0.0,1.0
2017-12-12,67.81,68.41,67.42,68.27,1956807,53.1843137254902,53.6549019607843,52.878431372549,53.5450980392157,2494928.925,0.0,1.0
2017-12-13,68.7,69.04,67.65,67.97,1633593,53.8823529411765,54.1490196078431,53.0588235294118,53.3098039215686,2082831.075,0.0,1.0
2017-12-14,68.69,69.15,68.42,68.96,1291471,53.8745098039216,54.2352941176471,53.6627450980392,54.0862745098039,1646625.525,0.0,1.0
2017-12-15,70.16,70.765,68.58,68.88,2269253,55.0274509803922,55.5019607843137,53.7882352941176,54.0235294117647,2893297.575,0.0,1.0
2017-12-18,70.16,71.005,70.1,70.43,1113279,55.0274509803922,55.6901960784314,54.9803921568627,55.2392156862745,1419430.725,0.0,1.0
2017-12-19,71.49,72.28,70.46,70.46,1676375,56.0705882352941,56.6901960784314,55.2627450980392,55.2627450980392,2137378.125,0.0,1.0
2017-12-20,71.1,71.9062,70.96,71.38,1333047,55.7647058823529,56.3970196078431,55.6549019607843,55.9843137254902,1699634.925,0.0,1.0
2017-12-21,71.16,71.59,70.79,71.26,1181019,55.8117647058824,56.1490196078431,55.521568627451,55.8901960784314,1505799.225,0.0,1.0
2017-12-22,71.01,71.5,70.57,71.24,874935,55.6941176470588,56.078431372549,55.3490196078431,55.8745098039216,1115542.125,0.0,1.0
2017-12-26,70.62,71.46,70.49,71.02,1245413,55.3882352941177,56.0470588235294,55.2862745098039,55.7019607843137,1587901.575,0.0,1.0
2017-12-27,70.46,70.83,70.17,70.61,933342,55.2627450980392,55.5529411764706,55.0352941176471,55.3803921568627,1190011.05,0.0,1.0
2017-12-28,70.56,70.65,70.01,70.6,724066,55.3411764705882,55.4117647058824,54.9098039215686,55.3725490196078,923184.150000001,0.0,1.0
2017-12-29,69.88,70.955,69.57,70.49,965258,54.8078431372549,55.6509803921569,54.5647058823529,55.2862745098039,1230703.95,0.0,1.0
2018-01-02,71.47,71.57,70.145,70.36,1242847,56.0549019607843,56.1333333333333,55.0156862745098,55.1843137254902,1584629.925,0.0,1.0
2018-01-03,72.14,72.335,70.11,71.25,1418687,56.5803921568628,56.7333333333333,54.9882352941177,55.8823529411765,1808825.925,0.0,1.0
2018-01-04,72.18,72.79,71.61,72.5,1182413,56.6117647058824,57.0901960784314,56.1647058823529,56.8627450980392,1507576.575,0.0,1.0
2018-01-05,73.33,73.56,72.36,72.88,1267854,57.5137254901961,57.6941176470588,56.7529411764706,57.1607843137255,1616513.85,0.0,1.0
2018-01-08,74.34,74.43,72.87,73.11,1172919,58.3058823529412,58.3764705882353,57.1529411764706,57.3411764705882,1495471.725,0.0,1.0
2018-01-09,73.45,74.4,73.2001,74.34,1395579,57.6078431372549,58.3529411764706,57.4118431372549,58.3058823529412,1779363.225,0.0,1.0
2018-01-10,72.79,73.4,71.15,73.38,1622788,57.0901960784314,57.5686274509804,55.8039215686275,57.5529411764706,2069054.7,0.0,1.0
2018-01-11,73.3,73.37,72.06,72.73,1240036,57.4901960784314,57.5450980392157,56.5176470588235,57.043137254902,1581045.9,0.0,1.0
2018-01-12,74.84,75.0,73.06,73.7,1036932,58.6980392156863,58.8235294117647,57.3019607843137,57.8039215686275,1322088.3,0.0,1.0
2018-01-16,76.04,76.37,74.73,75.0,2065095,59.6392156862745,59.8980392156863,58.6117647058824,58.8235294117647,2632996.125,0.0,1.0
2018-01-17,76.35,77.25,75.6,76.6,4126170,59.8823529411765,60.5882352941177,59.2941176470588,60.078431372549,5260866.75,0.0,1.0
2018-01-18,74.62,76.44,74.45,75.88,1753091,58.5254901960784,59.9529411764706,58.3921568627451,59.5137254901961,2235191.025,0.0,1.0
2018-01-19,75.96,75.98,74.38,74.65,1128221,59.5764705882353,59.5921568627451,58.3372549019608,58.5490196078431,1438481.775,0.0,1.0
2018-01-22,76.41,76.45,75.66,76.13,1004368,59.9294117647059,59.9607843137255,59.3411764705882,59.7098039215686,1280569.2,0.0,1.0
2018-01-23,76.3,76.93,75.465,76.27,1164929,59.843137254902,60.3372549019608,59.1882352941177,59.8196078431373,1485284.475,0.0,1.0
2018-01-24,77.41,77.69,76.338,76.62,1534562,60.7137254901961,60.9333333333333,59.8729411764706,60.0941176470588,1956566.55,0.0,1.0
2018-01-25,78.14,78.5,76.96,77.74,1420216,61.2862745098039,61.5686274509804,60.3607843137255,60.9725490196078,1810775.4,0.0,1.0
2018-01-26,78.93,79.0,77.55,78.1,1491926,61.9058823529412,61.9607843137255,60.8235294117647,61.2549019607843,1902205.65,0.0,1.0
2018-01-29,79.41,79.54,78.66,78.91,1212980,62.2823529411765,62.3843137254902,61.6941176470588,61.8901960784314,1546549.5,0.0,1.0
2018-01-30,78.07,79.44,78.04,78.85,1813727,61.2313725490196,62.3058823529412,61.2078431372549,61.843137254902,2312501.925,0.0,1.0
2018-01-31,75.68,78.11,75.05,78.11,1913740,59.356862745098,61.2627450980392,58.8627450980392,61.2627450980392,2440018.5,0.0,1.0
2018-02-01,75.28,75.51,73.8,75.22,1205808,59.043137254902,59.2235294117647,57.8823529411765,58.9960784313726,1537405.2,0.0,1.0
2018-02-02,74.35,75.71,74.17,74.99,1338202,58.3137254901961,59.3803921568627,58.1725490196078,58.8156862745098,1706207.55,0.0,1.0
2018-02-05,71.8,75.0,71.79,74.26,1631018,56.3137254901961,58.8235294117647,56.3058823529412,58.243137254902,2079547.95,0.0,1.0
2018-02-06,73.53,73.97,70.351,71.06,2528048,57.6705882352941,58.0156862745098,55.1772549019608,55.7333333333333,3223261.2,0.0,1.0
2018-02-07,72.97,74.5,72.91,73.08,1754686,57.2313725490196,58.4313725490196,57.1843137254902,57.3176470588235,2237224.65,0.0,1.0
2018-02-08,70.85,73.06,70.82,72.89,1687561,55.5686274509804,57.3019607843137,55.5450980392157,57.1686274509804,2151640.275,0.0,1.0
2018-02-09,71.75,72.33,70.26,71.31,1718029,56.2745098039216,56.7294117647059,55.1058823529412,55.9294117647059,2190486.975,0.0,1.0
2018-02-12,72.18,73.19,71.385,72.28,2288479,56.6117647058824,57.4039215686275,55.9882352941177,56.6901960784314,2917810.725,0.0,1.0
2018-02-13,67.39,67.96,63.01,65.4,12331100,52.8549019607843,53.3019607843137,49.4196078431373,51.2941176470588,15722152.5,0.0,1.0
2018-02-14,68.43,68.7,66.91,66.93,2556597,53.6705882352941,53.8823529411765,52.478431372549,52.4941176470588,3259661.175,0.0,1.0
2018-02-15,68.38,68.69,67.21,68.69,2141196,53.6313725490196,53.8745098039216,52.7137254901961,53.8745098039216,2730024.9,0.0,1.0
2018-02-16,69.52,71.17,68.0,68.22,2861822,54.5254901960784,55.8196078431373,53.3333333333333,53.5058823529412,3648823.05,0.0,1.0
2018-02-20,67.97,73.71,67.56,73.54,4485869,53.3098039215686,57.8117647058824,52.9882352941177,57.678431372549,5719482.975,0.0,1.0
2018-02-21,68.68,70.44,67.46,68.13,3118999,53.8666666666667,55.2470588235294,52.9098039215686,53.4352941176471,3976723.725,0.0,1.0
2018-02-22,67.97,69.78,67.83,69.25,1891392,53.3098039215686,54.7294117647059,53.2,54.3137254901961,2411524.8,0.0,1.0
2018-02-23,68.05,68.47,66.2,68.16,1937651,53.3725490196078,53.7019607843137,51.921568627451,53.4588235294118,2470505.025,0.0,1.0
2018-02-26,67.69,68.6,66.86,67.95,1321892,53.0901960784314,53.8039215686275,52.4392156862745,53.2941176470588,1685412.3,0.0,1.0
2018-02-27,67.21,68.3428,67.19,67.63,1600238,52.7137254901961,53.6021960784314,52.6980392156863,53.043137254902,2040303.45,0.0,1.0
2018-02-28,66.19,67.73,66.17,67.54,1350088,51.9137254901961,53.121568627451,51.8980392156863,52.9725490196079,1721362.2,0.0,1.0
2018-03-01,63.44,65.749,62.84,64.99,4370073,49.756862745098,51.5678431372549,49.2862745098039,50.9725490196078,5571843.075,0.0,1.0
2018-03-02,65.19,65.38,62.56,63.0,2403698,51.1294117647059,51.278431372549,49.0666666666667,49.4117647058824,3064714.95,0.0,1.0
2018-03-05,66.04,66.47,64.5499,64.99,1481074,51.7960784313726,52.1333333333333,50.6273725490196,50.9725490196078,1888369.35,0.0,1.0
2018-03-06,66.03,66.29,65.2,66.18,1219758,51.7882352941177,51.9921568627451,51.1372549019608,51.9058823529412,1555191.45,0.0,1.0
2018-03-07,67.13,67.16,65.62,65.71,1685520,52.6509803921569,52.6745098039216,51.4666666666667,51.5372549019608,2149038,0.0,1.0
2018-03-08,67.13,67.72,66.41,67.22,1175683,52.6509803921569,53.1137254901961,52.0862745098039,52.721568627451,1498995.825,0.0,1.0
2018-03-09,68.43,68.74,67.03,67.36,1185694,53.6705882352941,53.9137254901961,52.5725490196078,52.8313725490196,1511759.85,0.0,1.0
2018-03-12,67.85,68.76,66.83,68.38,1589708,53.2156862745098,53.9294117647059,52.4156862745098,53.6313725490196,2026877.7,0.0,1.0
2018-03-13,68.04,68.58,67.61,68.42,1020296,53.364705882353,53.7882352941176,53.0274509803922,53.6627450980392,1300877.4,0.0,1.0
2018-03-14,68.3,68.61,67.735,68.56,1347111,53.5686274509804,53.8117647058824,53.1254901960784,53.7725490196079,1717566.525,0.0,1.0
2018-03-15,67.99,68.36,67.63,68.15,1490118,53.3254901960784,53.6156862745098,53.043137254902,53.4509803921569,1899900.45,0.0,1.0
2018-03-16,68.05,68.65,67.78,68.27,1940809,53.3725490196078,53.843137254902,53.1607843137255,53.5450980392157,2474531.475,0.0,1.0
2018-03-19,67.83,68.43,66.64,67.96,3753241,53.2,53.6705882352941,52.2666666666667,53.3019607843137,4785382.275,0.0,1.0
2018-03-20,65.72,68.6,65.07,68.0,2433473,51.5450980392157,53.8039215686275,51.0352941176471,53.3333333333333,3102678.075,0.0,1.0
2018-03-21,65.67,66.35,65.19,65.62,892585,51.5058823529412,52.0392156862745,51.1294117647059,51.4666666666667,1138045.875,0.0,1.0
2018-03-22,65.93,66.58,65.2403,65.4,2321681,51.7098039215686,52.2196078431373,51.168862745098,51.2941176470588,2960143.275,0.0,1.0
2018-03-23,64.59,66.83,64.5594,66.01,1698105,50.6588235294118,52.4156862745098,50.6348235294118,51.7725490196079,2165083.875,0.0,1.0
2018-03-26,65.54,66.03,64.3,65.59,1582661,51.4039215686275,51.7882352941177,50.4313725490196,51.443137254902,2017892.775,0.0,1.0
2018-03-27,65.08,66.16,64.73,65.93,1402437,51.043137254902,51.8901960784314,50.7686274509804,51.7098039215686,1788107.175,0.0,1.0
2018-03-28,66.27,66.9,65.075,65.29,1734067,51.9764705882353,52.4705882352941,51.0392156862745,51.2078431372549,2210935.425,0.0,1.0
2018-03-29,67.21,67.7,66.47,66.66,1338356,52.7137254901961,53.0980392156863,52.1333333333333,52.2823529411765,1706403.9,0.0,1.0
2018-04-02,65.83,67.68,65.29,66.93,1682215,51.6313725490196,53.0823529411765,51.2078431372549,52.4941176470588,2144824.125,0.0,1.0
2018-04-03,66.84,66.91,65.14,66.09,907969,52.4235294117647,52.478431372549,51.0901960784314,51.8352941176471,1157660.475,0.0,1.0
2018-04-04,68.51,69.31,66.81,66.85,2024518,53.7333333333333,54.3607843137255,52.4,52.4313725490196,2581260.45,0.0,1.0
2018-04-05,67.82,68.75,67.42,68.75,1353002,53.1921568627451,53.921568627451,52.878431372549,53.921568627451,1725077.55,0.0,1.0
2018-04-06,66.78,67.87,66.26,67.27,1286116,52.3764705882353,53.2313725490196,51.9686274509804,52.7607843137255,1639797.9,0.0,1.0
2018-04-09,66.87,67.94,66.38,67.01,1156504,52.4470588235294,53.2862745098039,52.0627450980392,52.556862745098,1474542.6,0.0,1.0
2018-04-10,69.34,70.81,67.5,67.5,2505177,54.3843137254902,55.5372549019608,52.9411764705882,52.9411764705882,3194100.675,0.0,1.0
2018-04-11,69.07,69.47,68.46,68.61,1101358,54.1725490196078,54.4862745098039,53.6941176470588,53.8117647058824,1404231.45,0.0,1.0
2018-04-12,69.72,69.95,68.435,69.36,1762833,54.6823529411765,54.8627450980392,53.6745098039216,54.4,2247612.075,0.0,1.0
2018-04-13,68.98,70.19,68.45,69.98,984118,54.1019607843137,55.0509803921569,53.6862745098039,54.8862745098039,1254750.45,0.0,1.0
2018-04-16,69.94,70.86,68.81,69.27,1272073,54.8549019607843,55.5764705882353,53.9686274509804,54.3294117647059,1621893.075,0.0,1.0
2018-04-17,71.02,71.2,69.81,70.4,844882,55.7019607843137,55.843137254902,54.7529411764706,55.2156862745098,1077224.55,0.0,1.0
2018-04-18,70.93,71.35,70.39,71.05,1116577,55.6313725490196,55.9607843137255,55.2078431372549,55.7254901960784,1423635.675,0.0,1.0
2018-04-19,69.75,70.9,69.2,70.67,1030967,54.7058823529412,55.6078431372549,54.2745098039216,55.4274509803922,1314482.925,0.0,1.0
2018-04-20,69.07,69.88,68.64,69.88,1154884,54.1725490196078,54.8078431372549,53.8352941176471,54.8078431372549,1472477.1,0.0,1.0
2018-04-23,73.79,74.18,71.23,72.02,3539540,57.8745098039216,58.1803921568628,55.8666666666667,56.4862745098039,4512913.5,0.0,1.0
2018-04-24,73.83,74.88,72.52,72.72,3571848,57.9058823529412,58.7294117647059,56.878431372549,57.0352941176471,4554106.2,0.0,1.0
2018-04-25,74.49,74.54,72.5,73.65,1793952,58.4235294117647,58.4627450980392,56.8627450980392,57.7647058823529,2287288.8,0.0,1.0
2018-04-26,76.25,76.38,74.05,74.42,1539085,59.8039215686275,59.9058823529412,58.078431372549,58.3686274509804,1962333.375,0.0,1.0
2018-04-27,76.8,76.92,76.035,76.53,1465320,60.2352941176471,60.3294117647059,59.6352941176471,60.0235294117647,1868283,0.0,1.0
2018-04-30,76.0,77.105,75.8,77.03,1653262,59.6078431372549,60.4745098039216,59.4509803921569,60.4156862745098,2107909.05,0.0,1.0
2018-05-01,76.87,77.03,75.17,75.79,1461274,60.2901960784314,60.4156862745098,58.956862745098,59.443137254902,1863124.35,0.0,1.0
2018-05-02,76.59,77.11,75.51,76.4,2189081,60.0705882352941,60.478431372549,59.2235294117647,59.921568627451,2791078.275,0.0,1.0
2018-05-03,75.02,76.06,73.77,76.06,2008037,58.8392156862745,59.6549019607843,57.8588235294118,59.6549019607843,2560247.175,0.0,1.0
2018-05-04,75.55,75.825,73.96,74.67,1516935,59.2549019607843,59.4705882352941,58.0078431372549,58.5647058823529,1934092.125,0.0,1.0
2018-05-07,76.27,76.98,75.73,75.86,3042533,59.8196078431373,60.3764705882353,59.3960784313726,59.4980392156863,3879229.575,0.0,1.0
2018-05-08,71.08,75.82,70.95,75.13,4149395,55.7490196078431,59.4666666666667,55.6470588235294,58.9254901960784,5290478.625,0.0,1.0
2018-05-09,71.58,72.39,69.52,70.88,1961919,56.1411764705882,56.7764705882353,54.5254901960784,55.5921568627451,2501446.725,0.0,1.0
2018-05-10,72.62,73.0,71.93,72.03,1284779,56.9568627450981,57.2549019607843,56.4156862745098,56.4941176470588,1638093.225,0.0,1.0
2018-05-11,72.94,73.43,71.97,72.74,1155418,57.2078431372549,57.5921568627451,56.4470588235294,57.0509803921569,1473157.95,0.0,1.0
2018-05-14,73.32,73.34,72.18,72.72,1219275,57.5058823529412,57.521568627451,56.6117647058824,57.0352941176471,1554575.625,0.0,1.0
2018-05-15,72.45,73.07,72.02,72.98,1174659,56.8235294117647,57.3098039215686,56.4862745098039,57.2392156862745,1497690.225,0.0,1.0
2018-05-16,72.4,72.89,72.14,72.5,913349,56.7843137254902,57.1686274509804,56.5803921568628,56.8627450980392,1164519.975,0.0,1.0
2018-05-17,72.28,72.39,71.42,72.27,1162570,56.6901960784314,56.7764705882353,56.0156862745098,56.6823529411765,1482276.75,0.0,1.0
2018-05-18,71.94,72.715,71.775,72.31,1242638,56.4235294117647,57.0313725490196,56.2941176470588,56.7137254901961,1584363.45,0.0,1.0
2018-05-21,71.46,72.76,71.15,72.41,1023124,56.0470588235294,57.0666666666667,55.8039215686275,56.7921568627451,1304483.1,0.0,1.0
2018-05-22,71.3,71.69,71.05,71.55,857456,55.921568627451,56.2274509803922,55.7254901960784,56.1176470588235,1093256.4,0.0,1.0
2018-05-23,70.62,71.08,69.96,70.99,1419031,55.3882352941177,55.7490196078431,54.8705882352941,55.678431372549,1809264.525,0.0,1.0
2018-05-24,70.51,70.87,69.74,70.73,906807,55.3019607843137,55.5843137254902,54.6980392156863,55.4745098039216,1156178.925,0.0,1.0
2018-05-25,70.43,71.93,70.21,70.76,858600,55.2392156862745,56.4156862745098,55.0666666666667,55.4980392156863,1094715,0.0,1.0
2018-05-29,70.0,70.315,69.17,69.97,1433949,54.9019607843137,55.1490196078431,54.2509803921569,54.878431372549,1828284.975,0.0,1.0
2018-05-30,71.6,71.8,70.015,70.35,1855954,56.156862745098,56.3137254901961,54.9137254901961,55.1764705882353,2366341.35,0.0,1.0
2018-05-31,69.2,71.47,68.74,71.35,3588757,54.2745098039216,56.0549019607843,53.9137254901961,55.9607843137255,4575665.175,0.0,1.0
2018-06-01,69.53,70.53,69.22,69.76,1046197,54.5333333333333,55.3176470588235,54.2901960784314,54.7137254901961,1333901.175,0.0,1.0
2018-06-04,70.24,70.76,69.36,69.47,884303,55.0901960784314,55.4980392156863,54.4,54.4862745098039,1127486.325,0.0,1.0
2018-06-05,70.33,70.98,70.12,70.28,1203599,55.1607843137255,55.6705882352941,54.9960784313726,55.121568627451,1534588.725,0.0,1.0
2018-06-06,71.18,71.6,70.38,70.42,1078867,55.8274509803922,56.156862745098,55.2,55.2313725490196,1375555.425,0.0,1.0
2018-06-07,71.19,71.93,70.85,71.08,1067848,55.8352941176471,56.4156862745098,55.5686274509804,55.7490196078431,1361506.2,0.0,1.0
2018-06-08,72.12,72.19,71.23,71.27,1045507,56.5647058823529,56.6196078431373,55.8666666666667,55.8980392156863,1333021.425,0.0,1.0
2018-06-11,72.8,73.68,72.1,72.1,1076304,57.0980392156863,57.7882352941177,56.5490196078431,56.5490196078431,1372287.6,0.0,1.0
2018-06-12,72.97,73.22,72.245,72.81,826222,57.2313725490196,57.4274509803922,56.6627450980392,57.1058823529412,1053433.05,0.0,1.0
2018-06-13,72.33,73.61,72.28,73.61,931639,56.7294117647059,57.7333333333333,56.6901960784314,57.7333333333333,1187839.725,0.0,1.0
2018-06-14,72.88,73.01,72.0,72.38,965799,57.1607843137255,57.2627450980392,56.4705882352941,56.7686274509804,1231393.725,0.0,1.0
2018-06-15,73.29,73.41,72.08,72.35,1669149,57.4823529411765,57.5764705882353,56.5333333333333,56.7450980392157,2128164.975,0.0,1.0
2018-06-18,72.9,73.08,72.7,72.93,960911,57.1764705882353,57.3176470588235,57.0196078431373,57.2,1225161.525,0.0,1.0
2018-06-19,72.4,72.725,72.02,72.23,949386,56.7843137254902,57.0392156862745,56.4862745098039,56.6509803921569,1210467.15,0.0,1.0
2018-06-20,71.91,72.78,71.8,72.44,1110149,56.4,57.0823529411765,56.3137254901961,56.8156862745098,1415439.975,0.0,1.0
2018-06-21,72.06,72.68,71.78,72.27,1526604,56.5176470588235,57.0039215686275,56.2980392156863,56.6823529411765,1946420.1,0.0,1.0
2018-06-22,74.69,74.97,71.35,72.45,4315908,58.5803921568628,58.8,55.9607843137255,56.8235294117647,5502782.69999999,0.0,1.0
2018-06-25,74.54,75.31,73.97,74.68,1804328,58.4627450980392,59.0666666666667,58.0156862745098,58.5725490196079,2300518.2,0.0,1.0
2018-06-26,74.86,75.76,74.17,74.41,1754236,58.7137254901961,59.4196078431373,58.1725490196078,58.3607843137255,2236650.9,0.0,1.0
2018-06-27,73.8,75.35,73.66,74.8,1544612,57.8823529411765,59.0980392156863,57.7725490196078,58.6666666666667,1969380.3,0.0,1.0
2018-06-28,72.66,73.74,70.68,73.67,1728111,56.9882352941177,57.8352941176471,55.4352941176471,57.7803921568628,2203341.525,0.0,1.0
2018-06-29,72.64,73.24,72.09,72.69,1388997,56.9725490196078,57.443137254902,56.5411764705882,57.0117647058824,1770971.175,0.0,1.0
2018-07-02,73.34,73.41,72.09,72.51,1233871,57.521568627451,57.5764705882353,56.5411764705882,56.8705882352941,1573185.525,0.0,1.0
2018-07-03,74.02,74.54,73.5,73.7,600242,58.0549019607843,58.4627450980392,57.6470588235294,57.8039215686275,765308.55,0.0,1.0
2018-07-05,74.99,75.05,73.99,74.39,1344518,58.8156862745098,58.8627450980392,58.0313725490196,58.3450980392157,1714260.45,0.0,1.0
2018-07-06,75.8,76.36,75.1,75.14,985071,59.4509803921569,59.8901960784314,58.9019607843137,58.9333333333333,1255965.525,0.0,1.0
2018-07-09,76.31,77.95,75.71,76.08,3041492,59.8509803921569,61.1372549019608,59.3803921568627,59.6705882352941,3877902.3,0.0,1.0
2018-07-10,75.86,76.97,75.1874,76.41,1002540,59.4980392156863,60.3686274509804,58.9705098039216,59.9294117647059,1278238.5,0.0,1.0
2018-07-11,74.59,75.75,73.79,73.79,1246737,58.5019607843137,59.4117647058824,57.8745098039216,57.8745098039216,1589589.675,0.0,1.0
2018-07-12,74.78,75.43,74.165,74.82,891468,58.6509803921569,59.1607843137255,58.1686274509804,58.6823529411765,1136621.7,0.0,1.0
2018-07-13,74.86,75.43,74.77,75.03,684663,58.7137254901961,59.1607843137255,58.643137254902,58.8470588235294,872945.325,0.0,1.0
2018-07-16,74.08,75.03,73.85,75.03,691475,58.1019607843137,58.8470588235294,57.921568627451,58.8470588235294,881630.625,0.0,1.0
2018-07-17,74.67,74.75,73.64,73.75,656916,58.5647058823529,58.6274509803922,57.756862745098,57.843137254902,837567.900000001,0.0,1.0
2018-07-18,73.74,74.95,73.39,74.6,922714,57.8352941176471,58.7843137254902,57.5607843137255,58.5098039215686,1176460.35,0.0,1.0
2018-07-19,74.78,75.46,73.22,74.0,1469776,58.6509803921569,59.1843137254902,57.4274509803922,58.0392156862745,1873964.4,0.0,1.0
2018-07-20,75.31,75.35,74.1,74.75,721119,59.0666666666667,59.0980392156863,58.1176470588235,58.6274509803922,919426.725,0.0,1.0
2018-07-23,76.62,77.15,75.26,75.42,990181,60.0941176470588,60.5098039215686,59.0274509803922,59.1529411764706,1262480.775,0.0,1.0
2018-07-24,76.82,77.63,76.34,76.64,859972,60.2509803921569,60.8862745098039,59.8745098039216,60.1098039215686,1096464.3,0.0,1.0
2018-07-25,77.14,77.33,76.13,76.81,697889,60.5019607843137,60.6509803921569,59.7098039215686,60.243137254902,889808.475,0.0,1.0
2018-07-26,77.13,77.9,76.66,77.33,690859,60.4941176470588,61.0980392156863,60.1254901960784,60.6509803921569,880845.225,0.0,1.0
2018-07-27,77.58,78.13,76.47,76.82,840315,60.8470588235294,61.278431372549,59.9764705882353,60.2509803921569,1071401.625,0.0,1.0
2018-07-30,79.1,79.34,77.27,77.51,1475085,62.0392156862745,62.2274509803922,60.6039215686274,60.7921568627451,1880733.375,0.0,1.0
2018-07-31,79.41,79.85,78.445,79.17,1465015,62.2823529411765,62.6274509803922,61.5254901960784,62.0941176470588,1867894.125,0.0,1.0
2018-08-01,78.61,79.75,78.415,79.12,1039455,61.6549019607843,62.5490196078431,61.5019607843137,62.0549019607843,1325305.125,0.0,1.0
2018-08-02,78.81,78.99,77.03,78.61,672917,61.8117647058824,61.9529411764706,60.4156862745098,61.6549019607843,857969.174999999,0.0,1.0
2018-08-03,80.23,80.67,78.59,78.79,2425704,62.9254901960784,63.2705882352941,61.6392156862745,61.7960784313726,3092772.6,0.0,1.0
2018-08-06,82.17,85.508,80.88,81.97,3364208,64.4470588235294,67.0650980392157,63.4352941176471,64.2901960784314,4289365.2,0.0,1.0
2018-08-07,79.8,80.64,78.02,80.64,2028834,62.5882352941177,63.2470588235294,61.1921568627451,63.2470588235294,2586763.35,0.0,1.0
2018-08-08,78.8,80.195,78.41,79.75,1077355,61.8039215686275,62.8980392156863,61.4980392156863,62.5490196078431,1373627.625,0.0,1.0
2018-08-09,78.53,79.4,78.06,79.18,1114637,61.5921568627451,62.2745098039216,61.2235294117647,62.1019607843137,1421162.175,0.0,1.0
2018-08-10,77.37,78.25,77.12,78.21,1029660,60.6823529411765,61.3725490196078,60.4862745098039,61.3411764705882,1312816.5,0.0,1.0
2018-08-13,77.82,78.19,77.12,77.43,1118078,61.0352941176471,61.3254901960784,60.4862745098039,60.7294117647059,1425549.45,0.0,1.0
2018-08-14,78.25,78.58,77.52,77.97,1337770,61.3725490196078,61.6313725490196,60.8,61.1529411764706,1705656.75,0.0,1.0
2018-08-15,78.45,78.61,77.12,77.95,1295318,61.5294117647059,61.6549019607843,60.4862745098039,61.1372549019608,1651530.45,0.0,1.0
2018-08-16,79.17,79.75,77.975,78.45,865814,62.0941176470588,62.5490196078431,61.156862745098,61.5294117647059,1103912.85,0.0,1.0
2018-08-17,80.34,80.75,79.02,79.02,1510496,63.0117647058824,63.3333333333333,61.9764705882353,61.9764705882353,1925882.4,0.0,1.0
2018-08-20,81.67,81.89,80.21,80.21,914146,64.0549019607843,64.2274509803922,62.9098039215686,62.9098039215686,1165536.15,0.0,1.0
2018-08-21,81.96,82.27,81.22,81.96,742683,64.2823529411765,64.5254901960784,63.7019607843137,64.2823529411765,946920.825,0.0,1.0
2018-08-22,81.93,82.73,81.0762,81.66,1157433,64.2588235294118,64.8862745098039,63.5891764705882,64.0470588235294,1475727.075,0.0,1.0
2018-08-23,81.35,81.88,81.14,81.78,583251,63.8039215686275,64.2196078431373,63.6392156862745,64.1411764705882,743645.024999999,0.0,1.0
2018-08-24,81.15,81.3,80.5,81.3,961174,63.6470588235294,63.7647058823529,63.1372549019608,63.7647058823529,1225496.85,0.0,1.0
2018-08-27,81.16,81.94,81.09,81.5,936493,63.6549019607843,64.2666666666667,63.6,63.921568627451,1194028.575,0.0,1.0
2018-08-28,80.72,81.39,80.4,81.31,1166890,63.3098039215686,63.8352941176471,63.0588235294118,63.7725490196079,1487784.75,0.0,1.0
2018-08-29,81.1,81.46,80.6,80.87,1107808,63.6078431372549,63.8901960784314,63.2156862745098,63.4274509803922,1412455.2,0.0,1.0
2018-08-30,77.0,78.45,76.77,78.0,2349492,60.3921568627451,61.5294117647059,60.2117647058824,61.1764705882353,2995602.3,0.0,1.0
2018-08-31,77.68,78.0,76.67,77.0,1388082,60.9254901960784,61.1764705882353,60.1333333333333,60.3921568627451,1769804.55,0.0,1.0
2018-09-04,77.89,78.44,76.08,77.27,1200376,61.0901960784314,61.521568627451,59.6705882352941,60.6039215686274,1530479.4,0.0,1.0
2018-09-05,80.65,80.69,76.52,76.52,2030612,63.2549019607843,63.2862745098039,60.0156862745098,60.0156862745098,2589030.3,0.0,1.0
2018-09-06,80.54,81.73,80.06,80.69,1510834,63.1686274509804,64.1019607843137,62.7921568627451,63.2862745098039,1926313.35,0.0,1.0
2018-09-07,80.18,81.05,80.01,80.52,1158591,62.8862745098039,63.5686274509804,62.7529411764706,63.1529411764706,1477203.525,0.0,1.0
2018-09-10,80.04,80.64,79.87,80.45,440632,62.7764705882353,63.2470588235294,62.643137254902,63.0980392156863,561805.8,0.0,1.0
2018-09-11,80.96,81.08,79.231,79.91,801879,63.4980392156863,63.5921568627451,62.1419607843137,62.6745098039216,1022395.725,0.0,1.0
2018-09-12,82.87,83.07,80.79,81.03,1022291,64.9960784313726,65.1529411764706,63.364705882353,63.5529411764706,1303421.025,0.0,1.0
2018-09-13,83.18,83.365,82.62,83.2,878585,65.2392156862745,65.3843137254902,64.8,65.2549019607843,1120195.875,0.0,1.0
2018-09-14,83.39,83.64,82.81,83.3,889934,65.4039215686275,65.6,64.9490196078431,65.3333333333333,1134665.85,0.0,1.0
2018-09-17,84.39,85.28,83.16,83.52,873741,66.1882352941176,66.8862745098039,65.2235294117647,65.5058823529412,1114019.775,0.0,1.0
2018-09-18,84.32,84.6,83.51,84.15,1043481,66.1333333333333,66.3529411764706,65.4980392156863,66.0,1330438.275,0.0,1.0
2018-09-19,84.48,84.9,83.78,84.42,725227,66.2588235294118,66.5882352941177,65.7098039215686,66.2117647058824,924664.425,0.0,1.0
2018-09-20,85.88,86.01,84.52,84.52,959091,67.356862745098,67.4588235294118,66.2901960784314,66.2901960784314,1222841.025,0.0,1.0
2018-09-21,85.67,86.6,85.21,86.17,1614191,67.1921568627451,67.921568627451,66.8313725490196,67.5843137254902,2058093.525,0.0,1.0
2018-09-24,83.67,85.1,82.79,84.92,1260732,65.6235294117647,66.7450980392157,64.9333333333333,66.6039215686275,1607433.3,0.0,1.0
2018-09-25,84.34,84.45,83.59,83.86,842783,66.1490196078431,66.2352941176471,65.5607843137255,65.7725490196079,1074548.325,0.0,1.0
2018-09-26,84.92,87.41,83.95,86.03,2466793,66.6039215686275,68.556862745098,65.843137254902,67.4745098039216,3145161.075,0.0,1.0
2018-09-27,85.21,86.07,85.0,85.0,944631,66.8313725490196,67.5058823529412,66.6666666666667,66.6666666666667,1204404.525,0.0,1.0
2018-09-28,85.03,85.41,83.89,85.08,1133376,66.6901960784314,66.9882352941176,65.7960784313725,66.7294117647059,1445054.4,0.0,1.0
2018-10-01,86.9,87.74,84.94,85.48,1947046,68.1568627450981,68.8156862745098,66.6196078431373,67.043137254902,2482483.65,0.0,1.0
2018-10-02,86.26,87.09,86.025,86.77,1217919,67.6549019607843,68.3058823529412,67.4705882352941,68.0549019607843,1552846.725,0.0,1.0
2018-10-03,86.73,87.3,85.72,86.29,939369,68.0235294117647,68.4705882352941,67.2313725490196,67.678431372549,1197695.475,0.0,1.0
2018-10-04,87.25,87.37,85.99,86.45,1136682,68.4313725490196,68.5254901960784,67.443137254902,67.8039215686275,1449269.55,0.0,1.0
2018-10-05,88.44,90.52,87.53,87.53,2898188,69.364705882353,70.9960784313726,68.6509803921569,68.6509803921569,3695189.7,0.0,1.0
2018-10-08,86.97,88.68,86.27,88.54,3078461,68.2117647058824,69.5529411764706,67.6627450980392,69.443137254902,3925037.775,0.0,1.0
2018-10-09,87.8,88.35,86.62,87.21,1064535,68.8627450980392,69.2941176470588,67.9372549019608,68.4,1357282.125,0.0,1.0
2018-10-10,86.36,88.02,86.3,87.89,1795251,67.7333333333333,69.0352941176471,67.6862745098039,68.9333333333333,2288945.025,0.0,1.0
2018-10-11,83.54,86.64,83.23,86.64,1760103,65.521568627451,67.9529411764706,65.278431372549,67.9529411764706,2244131.325,0.0,1.0
2018-10-12,83.95,84.735,82.78,84.21,1596174,65.843137254902,66.4588235294118,64.9254901960784,66.0470588235294,2035121.85,0.0,1.0
2018-10-15,84.75,85.65,83.64,84.09,1386608,66.4705882352941,67.1764705882353,65.6,65.9529411764706,1767925.2,0.0,1.0
2018-10-16,85.07,85.8,84.62,84.88,2375024,66.721568627451,67.2941176470588,66.3686274509804,66.5725490196078,3028155.6,0.0,1.0
2018-10-17,86.47,87.2,84.6,84.95,1360570,67.8196078431373,68.3921568627451,66.3529411764706,66.6274509803922,1734726.75,0.0,1.0
2018-10-18,83.29,86.5476,82.6,86.26,2441316,65.3254901960784,67.8804705882353,64.7843137254902,67.6549019607843,3112677.9,0.0,1.0
2018-10-19,82.51,84.09,82.36,83.31,1337183,64.7137254901961,65.9529411764706,64.5960784313725,65.3411764705882,1704908.325,0.0,1.0
2018-10-22,82.04,83.14,81.66,82.5,987689,64.3450980392157,65.2078431372549,64.0470588235294,64.7058823529412,1259303.475,0.0,1.0
2018-10-23,81.73,82.16,80.26,81.67,1285223,64.1019607843137,64.4392156862745,62.9490196078431,64.0549019607843,1638659.325,0.0,1.0
2018-10-24,80.03,82.58,79.92,81.92,1098206,62.7686274509804,64.7686274509804,62.6823529411765,64.2509803921569,1400212.65,0.0,1.0
2018-10-25,81.35,82.01,79.33,79.43,1590847,63.8039215686275,64.321568627451,62.2196078431373,62.2980392156863,2028329.925,0.0,1.0
2018-10-26,79.93,81.135,79.09,80.23,1782864,62.6901960784314,63.6352941176471,62.0313725490196,62.9254901960784,2273151.6,0.0,1.0
2018-10-29,81.21,84.675,80.04,80.84,1268590,63.6941176470588,66.4117647058824,62.7764705882353,63.4039215686275,1617452.25,0.0,1.0
2018-10-30,83.34,83.48,81.06,81.47,1771874,65.364705882353,65.4745098039216,63.5764705882353,63.8980392156863,2259139.35,0.0,1.0
2018-10-31,83.0,83.65,82.13,83.55,1665851,65.0980392156863,65.6078431372549,64.4156862745098,65.5294117647059,2123960.025,0.0,1.0
2018-11-01,84.66,84.73,82.35,83.04,1072641,66.4,66.4549019607843,64.5882352941177,65.1294117647059,1367617.275,0.0,1.0
2018-11-02,83.51,85.97,82.96,84.9,1728699,65.4980392156863,67.4274509803922,65.0666666666667,66.5882352941177,2204091.225,0.0,1.0
2018-11-05,84.73,85.04,83.42,83.62,1538735,66.4549019607843,66.6980392156863,65.4274509803922,65.5843137254902,1961887.125,0.0,1.0
2018-11-06,83.51,85.84,79.7,81.0,2889368,65.4980392156863,67.3254901960784,62.5098039215686,63.5294117647059,3683944.2,0.0,1.0
2018-11-07,87.33,87.375,84.25,84.25,1766533,68.4941176470588,68.5294117647059,66.078431372549,66.078431372549,2252329.575,0.0,1.0
2018-11-08,86.97,89.12,85.16,87.33,1336433,68.2117647058824,69.8980392156863,66.7921568627451,68.4941176470588,1703952.075,0.0,1.0
2018-11-09,85.43,86.92,84.155,86.51,1332016,67.0039215686275,68.1725490196078,66.0039215686275,67.8509803921569,1698320.4,0.0,1.0
2018-11-12,84.85,86.01,84.72,85.21,620764,66.5490196078431,67.4588235294118,66.4470588235294,66.8313725490196,791474.1,0.0,1.0
2018-11-13,84.92,85.9,84.68,84.94,909255,66.6039215686275,67.3725490196078,66.4156862745098,66.6196078431373,1159300.125,0.0,1.0
2018-11-14,85.44,86.925,84.42,86.02,1101365,67.0117647058824,68.1764705882353,66.2117647058824,67.4666666666667,1404240.375,0.0,1.0
2018-11-15,86.04,86.1,83.41,85.07,938954,67.4823529411765,67.5294117647059,65.4196078431373,66.721568627451,1197166.35,0.0,1.0
2018-11-16,86.07,86.752,85.41,85.54,1239323,67.5058823529412,68.0407843137255,66.9882352941176,67.0901960784314,1580136.825,0.0,1.0
2018-11-19,86.25,86.99,85.17,86.39,1155762,67.6470588235294,68.2274509803922,66.8,67.756862745098,1473596.55,0.0,1.0
2018-11-20,84.63,86.625,84.27,85.98,1118731,66.3764705882353,67.9411764705882,66.0941176470588,67.4352941176471,1426382.025,0.0,1.0
2018-11-21,84.56,85.6,84.37,84.78,762193,66.321568627451,67.1372549019608,66.1725490196079,66.4941176470588,971796.075,0.0,1.0
2018-11-23,83.94,84.91,83.55,83.84,447300,65.8352941176471,66.5960784313725,65.5294117647059,65.756862745098,570307.5,0.0,1.0
2018-11-26,84.46,85.54,83.88,84.94,1476772,66.243137254902,67.0901960784314,65.7882352941177,66.6196078431373,1882884.3,0.0,1.0
2018-11-27,87.27,87.4,83.98,84.24,1915703,68.4470588235294,68.5490196078431,65.8666666666667,66.0705882352941,2442521.325,0.0,1.0
2018-11-28,88.2,88.2,85.6,87.17,1119754,69.1764705882353,69.1764705882353,67.1372549019608,68.3686274509804,1427686.35,0.0,1.0
2018-11-29,89.14,89.99,87.93,88.05,1224974,69.9137254901961,70.5803921568627,68.9647058823529,69.0588235294118,1561841.85,0.0,1.0
2018-11-30,89.2,90.48,88.465,89.32,2082078,69.9607843137255,70.9647058823529,69.3843137254902,70.0549019607843,2654649.45,0.0,1.0
2018-12-03,90.4,90.695,88.15,90.2,1295810,70.9019607843137,71.1333333333333,69.1372549019608,70.7450980392157,1652157.75,0.0,1.0
2018-12-04,89.92,91.35,89.62,90.03,1907613,70.5254901960784,71.6470588235294,70.2901960784314,70.6117647058824,2432206.575,0.0,1.0
2018-12-06,87.5,89.6,84.74,89.1,2711676,68.6274509803922,70.2745098039216,66.4627450980392,69.8823529411765,3457386.9,0.0,1.0
2018-12-07,85.16,87.59,84.65,86.9,1398758,66.7921568627451,68.6980392156863,66.3921568627451,68.1568627450981,1783416.45,0.0,1.0
2018-12-10,85.55,85.96,83.9314,85.28,1236152,67.0980392156863,67.4196078431373,65.8285490196078,66.8862745098039,1576093.8,0.0,1.0
2018-12-11,84.66,86.8,83.85,86.34,1591038,66.4,68.078431372549,65.7647058823529,67.7176470588235,2028573.45,0.0,1.0
2018-12-12,85.12,86.78,85.01,85.68,1844189,66.7607843137255,68.0627450980392,66.6745098039216,67.2,2351340.975,0.0,1.0
2018-12-13,83.79,86.055,83.31,85.44,1485035,65.7176470588235,67.4941176470588,65.3411764705882,67.0117647058824,1893419.625,0.0,1.0
2018-12-14,80.52,83.63,80.48,83.35,1630388,63.1529411764706,65.5921568627451,63.121568627451,65.3725490196078,2078744.7,0.0,1.0
2018-12-17,79.74,81.125,79.32,80.02,1785560,62.5411764705882,63.6274509803922,62.2117647058824,62.7607843137255,2276589,0.0,1.0
2018-12-18,79.13,80.6895,78.87,80.49,1997275,62.0627450980392,63.2858823529412,61.8588235294118,63.1294117647059,2546525.625,0.0,1.0
2018-12-19,78.42,80.86,78.05,79.38,1584912,61.5058823529412,63.4196078431373,61.2156862745098,62.2588235294118,2020762.8,0.0,1.0
2018-12-20,77.16,78.98,76.64,78.29,1559355,60.5176470588235,61.9450980392157,60.1098039215686,61.4039215686275,1988177.625,0.0,1.0
2018-12-21,75.96,78.12,75.43,77.08,2954928,59.5764705882353,61.2705882352941,59.1607843137255,60.4549019607843,3767533.2,0.0,1.0
2018-12-24,74.36,76.115,73.63,75.76,746084,58.321568627451,59.6980392156863,57.7490196078431,59.4196078431373,951257.1,0.0,1.0
2018-12-26,77.44,77.48,74.16,74.62,1133252,60.7372549019608,60.7686274509804,58.1647058823529,58.5254901960784,1444896.3,0.0,1.0
2018-12-27,77.81,77.83,75.185,76.54,1375199,61.0274509803922,61.043137254902,58.9686274509804,60.0313725490196,1753378.725,0.0,1.0
2018-12-28,77.92,79.06,77.27,78.0,1235370,61.1137254901961,62.0078431372549,60.6039215686274,61.1764705882353,1575096.75,0.0,1.0
2018-12-31,78.52,79.21,77.64,78.26,1324525,61.5843137254902,62.1254901960784,60.8941176470588,61.3803921568628,1688769.375,0.0,1.0
2019-01-02,76.39,77.2,74.6,77.16,2019317,59.9137254901961,60.5490196078431,58.5098039215686,60.5176470588235,2574629.175,0.0,1.0
2019-01-03,73.77,75.47,73.55,74.5,1499768,57.8588235294118,59.1921568627451,57.6862745098039,58.4313725490196,1912204.2,0.0,1.0
2019-01-04,74.5,75.98,74.03,74.7,1975205,58.4313725490196,59.5921568627451,58.0627450980392,58.5882352941177,2518386.375,0.0,1.0
2019-01-07,74.15,75.31,73.7211,74.16,1294089,58.156862745098,59.0666666666667,57.8204705882353,58.1647058823529,1649963.475,0.0,1.0
2019-01-08,75.37,75.54,74.23,74.44,1471048,59.1137254901961,59.2470588235294,58.2196078431373,58.3843137254902,1875586.2,0.0,1.0
2019-01-09,76.39,77.1,74.7601,75.07,2212478,59.9137254901961,60.4705882352941,58.6353725490196,58.878431372549,2820909.45,0.0,1.0
2019-01-10,79.48,79.48,76.35,76.7,3464556,62.3372549019608,62.3372549019608,59.8823529411765,60.156862745098,4417308.9,0.0,1.0
2019-01-11,79.76,80.01,78.93,79.0,1520329,62.556862745098,62.7529411764706,61.9058823529412,61.9607843137255,1938419.475,0.0,1.0
2019-01-14,79.94,80.65,79.02,79.54,1455262,62.6980392156863,63.2549019607843,61.9764705882353,62.3843137254902,1855459.05,0.0,1.0
2019-01-15,81.14,81.53,79.74,79.99,1910902,63.6392156862745,63.9450980392157,62.5411764705882,62.7372549019608,2436400.05,0.0,1.0
2019-01-16,79.98,81.68,79.76,81.03,1619001,62.7294117647059,64.0627450980392,62.556862745098,63.5529411764706,2064226.275,0.0,1.0
2019-01-17,78.28,79.74,77.6,79.09,2075056,61.3960784313726,62.5411764705882,60.8627450980392,62.0313725490196,2645696.4,0.0,1.0
2019-01-18,79.3,79.4133,78.02,78.87,1353708,62.1960784313725,62.2849411764706,61.1921568627451,61.8588235294118,1725977.7,0.0,1.0
2019-01-22,77.48,78.8977,76.79,78.69,1828267,60.7686274509804,61.8805490196078,60.2274509803922,61.7176470588235,2331040.425,0.0,1.0
2019-01-23,76.9,78.0,76.07,77.2,1443200,60.3137254901961,61.1764705882353,59.6627450980392,60.5490196078431,1840080,0.0,1.0
2019-01-24,76.6,77.67,76.095,77.11,1172545,60.078431372549,60.9176470588235,59.6823529411765,60.478431372549,1494994.875,0.0,1.0
2019-01-25,77.25,77.95,76.966,77.23,973648,60.5882352941177,61.1372549019608,60.3654901960784,60.5725490196078,1241401.2,0.0,1.0
2019-01-28,76.62,77.24,76.02,76.81,987616,60.0941176470588,60.5803921568627,59.6235294117647,60.243137254902,1259210.4,0.0,1.0
2019-01-29,76.76,78.12,76.13,76.88,1372464,60.2039215686275,61.2705882352941,59.7098039215686,60.2980392156863,1749891.6,0.0,1.0
2019-01-30,77.81,78.15,76.76,77.36,1001768,61.0274509803922,61.2941176470588,60.2039215686275,60.6745098039216,1277254.2,0.0,1.0
2019-01-31,77.7,78.8803,77.6015,77.61,2124001,60.9411764705882,61.8669019607843,60.8639215686275,60.8705882352941,2708101.275,0.0,1.0
2019-02-01,77.24,78.2,76.71,77.835,1285177,60.5803921568627,61.3333333333333,60.1647058823529,61.0470588235294,1638600.675,0.0,1.0
2019-02-04,78.44,78.88,76.84,76.84,1761631,61.521568627451,61.8666666666667,60.2666666666667,60.2666666666667,2246079.525,0.0,1.0
2019-02-05,79.67,79.96,78.54,78.64,2178508,62.4862745098039,62.7137254901961,61.6,61.678431372549,2777597.7,0.0,1.0
2019-02-06,80.76,81.38,79.2,79.39,1596669,63.3411764705882,63.8274509803922,62.1176470588235,62.2666666666667,2035752.975,0.0,1.0
2019-02-07,79.69,80.9,79.185,80.39,1947033,62.5019607843137,63.4509803921569,62.1058823529412,63.0509803921569,2482467.075,0.0,1.0
2019-02-08,59.15,62.4475,57.78,61.82,5749710,59.15,62.4475,57.78,61.82,5749710,0.0,1.275
2019-02-11,60.39,60.7926,59.415,60.05,3426522,60.39,60.7926,59.415,60.05,3426522,0.0,1.0
2019-02-12,61.01,61.61,60.39,60.75,3339169,61.01,61.61,60.39,60.75,3339169,0.0,1.0
2019-02-13,62.09,62.45,60.48,61.0,3184912,62.09,62.45,60.48,61.0,3184912,0.0,1.0
2019-02-14,62.37,62.53,61.14,61.96,1671328,62.37,62.53,61.14,61.96,1671328,0.0,1.0
2019-02-15,62.39,63.19,62.12,63.19,2440314,62.39,63.19,62.12,63.19,2440314,0.0,1.0
2019-02-19,63.11,63.77,61.96,62.46,2288387,63.11,63.77,61.96,62.46,2288387,0.0,1.0
2019-02-20,60.17,60.22,57.76,59.01,4887822,60.17,60.22,57.76,59.01,4887822,0.0,1.0
2019-02-21,59.98,61.86,59.5062,60.03,3789625,59.98,61.86,59.5062,60.03,3789625,0.0,1.0
2019-02-22,59.94,61.37,59.87,60.11,2341947,59.94,61.37,59.87,60.11,2341947,0.0,1.0
2019-02-25,59.83,60.7,59.81,60.37,1442959,59.83,60.7,59.81,60.37,1442959,0.0,1.0
2019-02-26,58.49,59.95,58.46,59.82,1995249,58.49,59.95,58.46,59.82,1995249,0.0,1.0
2019-02-27,58.4,58.59,57.9,58.44,2632088,58.4,58.59,57.9,58.44,2632088,0.0,1.0
2019-02-28,59.3,59.4,58.14,58.45,3103104,59.3,59.4,58.14,58.45,3103104,0.0,1.0
2019-03-01,60.07,61.09,59.55,59.73,1692716,60.07,61.09,59.55,59.73,1692716,0.0,1.0
2019-03-04,59.76,60.13,58.98,60.1,1606415,59.76,60.13,58.98,60.1,1606415,0.0,1.0
2019-03-05,58.87,60.01,58.83,59.87,1747058,58.87,60.01,58.83,59.87,1747058,0.0,1.0
2019-03-06,57.7,58.88,57.52,58.75,1037817,57.7,58.88,57.52,58.75,1037817,0.0,1.0
2019-03-07,57.4,57.99,56.58,57.65,3897206,57.4,57.99,56.58,57.65,3897206,0.0,1.0
2019-03-08,58.57,58.65,56.9,57.16,2496570,58.57,58.65,56.9,57.16,2496570,0.0,1.0
2019-03-11,59.93,60.005,58.79,58.79,1963355,59.93,60.005,58.79,58.79,1963355,0.0,1.0
2019-03-12,59.71,60.49,59.6,60.12,983926,59.71,60.49,59.6,60.12,983926,0.0,1.0
2019-03-13,60.15,60.59,59.78,59.94,1118660,60.15,60.59,59.78,59.94,1118660,0.0,1.0
2019-03-14,59.1,60.15,59.01,60.12,1710547,59.1,60.15,59.01,60.12,1710547,0.0,1.0
2019-03-15,59.29,59.74,58.87,59.1,2135440,59.29,59.74,58.87,59.1,2135440,0.0,1.0
2019-03-18,59.78,60.0,59.51,59.55,1379193,59.78,60.0,59.51,59.55,1379193,0.0,1.0
2019-03-19,60.5,60.87,59.96,60.0,1051208,60.5,60.87,59.96,60.0,1051208,0.0,1.0
2019-03-20,60.12,60.68,59.674,60.38,768226,60.12,60.68,59.674,60.38,768226,0.0,1.0
2019-03-21,61.22,61.43,59.66,59.85,916322,61.22,61.43,59.66,59.85,916322,0.0,1.0
2019-03-22,59.8,61.05,59.75,61.0,1159206,59.8,61.05,59.75,61.0,1159206,0.0,1.0
2019-03-25,58.87,60.0,58.64,59.86,986713,58.87,60.0,58.64,59.86,986713,0.0,1.0
2019-03-26,59.34,59.62,58.31,59.1,1191936,59.34,59.62,58.31,59.1,1191936,0.0,1.0
2019-03-27,58.79,59.76,58.6,59.2,1114677,58.79,59.76,58.6,59.2,1114677,0.0,1.0
2019-03-28,58.89,59.54,58.69,58.81,922339,58.89,59.54,58.69,58.81,922339,0.0,1.0
2019-03-29,60.11,60.12,59.21,59.3,1939902,60.11,60.12,59.21,59.3,1939902,0.0,1.0
2019-04-01,60.99,61.02,59.94,60.62,1295947,60.99,61.02,59.94,60.62,1295947,0.0,1.0
2019-04-02,60.67,61.21,60.51,60.96,1151272,60.67,61.21,60.51,60.96,1151272,0.0,1.0
2019-04-03,60.56,61.07,60.08,60.95,2687429,60.56,61.07,60.08,60.95,2687429,0.0,1.0
2019-04-04,61.36,61.56,60.31,60.61,1763973,61.36,61.56,60.31,60.61,1763973,0.0,1.0
2019-04-05,62.73,63.02,61.39,61.61,1882151,62.73,63.02,61.39,61.61,1882151,0.0,1.0
2019-04-08,61.63,63.0,60.8666,62.65,1550003,61.63,63.0,60.8666,62.65,1550003,0.0,1.0
2019-04-09,61.99,62.02,61.42,61.54,962021,61.99,62.02,61.42,61.54,962021,0.0,1.0
2019-04-10,61.84,62.155,61.51,62.01,1014065,61.84,62.155,61.51,62.01,1014065,0.0,1.0
2019-04-11,60.93,62.01,60.56,61.93,1565044,60.93,62.01,60.56,61.93,1565044,0.0,1.0
2019-04-12,61.78,62.11,60.51,61.37,1236989,61.78,62.11,60.51,61.37,1236989,0.0,1.0
2019-04-15,61.89,62.34,61.37,61.97,874690,61.89,62.34,61.37,61.97,874690,0.0,1.0
2019-04-16,61.33,62.28,61.2,62.14,1429481,61.33,62.28,61.2,62.14,1429481,0.0,1.0
2019-04-17,60.73,61.44,59.79,61.44,1921064,60.73,61.44,59.79,61.44,1921064,0.0,1.0
2019-04-18,61.5,62.1,60.105,61.03,1792553,61.5,62.1,60.105,61.03,1792553,0.0,1.0
2019-04-22,61.4,62.69,61.2484,61.33,1114719,61.4,62.69,61.2484,61.33,1114719,0.0,1.0
2019-04-23,63.26,63.45,61.05,61.32,1415322,63.26,63.45,61.05,61.32,1415322,0.0,1.0
2019-04-24,64.18,64.56,63.03,63.2,1018602,64.18,64.56,63.03,63.2,1018602,0.0,1.0
2019-04-25,63.82,64.12,62.94,63.78,1149530,63.82,64.12,62.94,63.78,1149530,0.0,1.0
2019-04-26,64.47,64.75,64.055,64.07,801307,64.47,64.75,64.055,64.07,801307,0.0,1.0
2019-04-29,63.49,64.76,63.29,64.34,1417674,63.49,64.76,63.29,64.34,1417674,0.0,1.0
2019-04-30,64.06,64.11,63.0,63.69,1227739,64.06,64.11,63.0,63.69,1227739,0.0,1.0
2019-05-01,62.44,64.2,62.18,64.06,1696042,62.44,64.2,62.18,64.06,1696042,0.0,1.0
2019-05-02,62.77,62.88,61.45,62.51,2295927,62.77,62.88,61.45,62.51,2295927,0.0,1.0
2019-05-03,63.23,63.65,62.59,63.0,1916492,63.23,63.65,62.59,63.0,1916492,0.0,1.0
2019-05-06,63.28,63.55,61.11,62.6,2361307,63.28,63.55,61.11,62.6,2361307,0.0,1.0
2019-05-07,66.71,69.9,64.98,65.81,4688312,66.71,69.9,64.98,65.81,4688312,0.0,1.0
2019-05-08,68.71,68.87,65.55,67.04,3071695,68.71,68.87,65.55,67.04,3071695,0.0,1.0
2019-05-09,69.26,69.67,67.35,67.93,2626034,69.26,69.67,67.35,67.93,2626034,0.0,1.0
2019-05-10,68.9,69.27,68.04,68.92,2229335,68.9,69.27,68.04,68.92,2229335,0.0,1.0
2019-05-13,66.97,68.0,66.61,67.81,1567166,66.97,68.0,66.61,67.81,1567166,0.0,1.0
2019-05-14,67.31,67.84,66.95,67.35,886620,67.31,67.84,66.95,67.35,886620,0.0,1.0
2019-05-15,66.58,66.77,65.73,65.75,1473113,66.58,66.77,65.73,65.75,1473113,0.0,1.0
2019-05-16,67.09,67.78,66.4718,66.75,972271,67.09,67.78,66.4718,66.75,972271,0.0,1.0
2019-05-17,67.92,68.11,66.655,66.75,1972682,67.92,68.11,66.655,66.75,1972682,0.0,1.0
2019-05-20,68.49,68.61,67.005,67.44,1727244,68.49,68.61,67.005,67.44,1727244,0.0,1.0
2019-05-21,68.89,69.36,68.75,68.82,1542971,68.89,69.36,68.75,68.82,1542971,0.0,1.0
2019-05-22,68.66,69.265,68.53,68.86,1291255,68.66,69.265,68.53,68.86,1291255,0.0,1.0
2019-05-23,67.67,68.72,67.41,68.35,1492655,67.67,68.72,67.41,68.35,1492655,0.0,1.0
2019-05-24,67.02,67.81,66.99,67.59,1262401,67.02,67.81,66.99,67.59,1262401,0.0,1.0
2019-05-28,66.15,67.43,66.09,67.24,2207637,66.15,67.43,66.09,67.24,2207637,0.0,1.0
2019-05-29,65.37,66.34,65.12,66.34,1542696,65.37,66.34,65.12,66.34,1542696,0.0,1.0
2019-05-30,65.13,65.72,64.79,65.69,987700,65.13,65.72,64.79,65.69,987700,0.0,1.0
2019-05-31,64.46,64.95,64.28,64.81,1329480,64.46,64.95,64.28,64.81,1329480,0.0,1.0
2019-06-03,65.16,65.45,64.23,64.23,1169759,65.16,65.45,64.23,64.23,1169759,0.0,1.0
2019-06-04,66.41,66.66,65.58,65.81,1181041,66.41,66.66,65.58,65.81,1181041,0.0,1.0
2019-06-05,67.59,67.69,66.31,66.57,1115257,67.59,67.69,66.31,66.57,1115257,0.0,1.0
2019-06-06,68.72,69.13,67.28,67.35,1493558,68.72,69.13,67.28,67.35,1493558,0.0,1.0
2019-06-07,69.76,70.57,68.99,68.99,1697982,69.76,70.57,68.99,68.99,1697982,0.0,1.0
2019-06-10,70.74,71.2,69.4,69.73,991271,70.74,71.2,69.4,69.73,991271,0.0,1.0
2019-06-11,71.12,71.56,69.99,71.25,1375998,71.12,71.56,69.99,71.25,1375998,0.0,1.0
2019-06-12,71.63,71.96,70.54,71.05,1342490,71.63,71.96,70.54,71.05,1342490,0.0,1.0
2019-06-13,71.39,71.785,71.08,71.68,669771,71.39,71.785,71.08,71.68,669771,0.0,1.0
2019-06-14,71.28,71.75,70.75,71.36,654482,71.28,71.75,70.75,71.36,654482,0.0,1.0
2019-06-17,71.42,71.51,70.75,71.29,642937,71.42,71.51,70.75,71.29,642937,0.0,1.0
2019-06-18,72.04,72.81,71.45,72.07,1057729,72.04,72.81,71.45,72.07,1057729,0.0,1.0
2019-06-19,72.06,72.56,71.685,72.17,1231760,72.06,72.56,71.685,72.17,1231760,0.0,1.0
2019-06-20,70.94,72.52,70.6,72.43,1446695,70.94,72.52,70.6,72.43,1446695,0.0,1.0
2019-06-21,69.88,71.1,68.87,71.1,2531647,69.88,71.1,68.87,71.1,2531647,0.0,1.0
2019-06-24,69.92,70.33,69.39,70.04,1143067,69.92,70.33,69.39,70.04,1143067,0.0,1.0
2019-06-25,69.32,70.32,69.24,69.92,1480982,69.32,70.32,69.24,69.92,1480982,0.0,1.0
2019-06-26,68.89,69.62,68.4827,69.33,1282161,68.89,69.62,68.4827,69.33,1282161,0.0,1.0
2019-06-27,69.15,69.48,68.74,68.89,1310973,69.15,69.48,68.74,68.89,1310973,0.0,1.0
2019-06-28,69.9,70.02,68.95,69.55,1774680,69.9,70.02,68.95,69.55,1774680,0.0,1.0
2019-07-01,69.5,71.5,69.28,70.28,1595701,69.5,71.5,69.28,70.28,1595701,0.0,1.0
2019-07-02,68.87,69.71,68.625,69.71,999964,68.87,69.71,68.625,69.71,999964,0.0,1.0
2019-07-03,69.23,69.85,68.9,68.9,831994,69.23,69.85,68.9,68.9,831994,0.0,1.0
2019-07-05,69.16,69.28,68.07,68.82,971749,69.16,69.28,68.07,68.82,971749,0.0,1.0
2019-07-08,68.94,69.11,68.4,69.11,826939,68.94,69.11,68.4,69.11,826939,0.0,1.0
2019-07-09,68.9,69.175,68.61,68.97,1081811,68.9,69.175,68.61,68.97,1081811,0.0,1.0
2019-07-10,69.23,69.55,68.8,69.0,925124,69.23,69.55,68.8,69.0,925124,0.0,1.0
2019-07-11,69.45,70.79,68.93,69.56,1560740,69.45,70.79,68.93,69.56,1560740,0.0,1.0
2019-07-12,70.585,71.32,69.048,69.66,2144139,70.585,71.32,69.048,69.66,2144139,0.0,1.0
2019-07-15,71.35,71.625,70.285,70.59,1526923,71.35,71.625,70.285,70.59,1526923,0.0,1.0
2019-07-16,69.93,71.53,69.7,71.5,2760341,69.93,71.53,69.7,71.5,2760341,0.0,1.0
2019-07-17,69.33,70.46,69.31,70.03,1137519,69.33,70.46,69.31,70.03,1137519,0.0,1.0
2019-07-18,68.88,69.33,68.37,69.33,1109756,68.88,69.33,68.37,69.33,1109756,0.0,1.0
2019-07-19,67.5,69.755,67.46,69.0,1353666,67.5,69.755,67.46,69.0,1353666,0.0,1.0
2019-07-22,66.78,67.73,66.53,67.73,1118970,66.78,67.73,66.53,67.73,1118970,0.0,1.0
2019-07-23,67.5,67.69,66.69,67.12,938700,67.5,67.69,66.69,67.12,938700,0.0,1.0
2019-07-24,67.63,67.8,67.03,67.31,819110,67.63,67.8,67.03,67.31,819110,0.0,1.0
2019-07-25,67.39,67.6,66.97,67.49,798562,67.39,67.6,66.97,67.49,798562,0.0,1.0
2019-07-26,67.8,67.87,67.12,67.76,867472,67.8,67.87,67.12,67.76,867472,0.0,1.0
2019-07-29,68.18,68.27,67.63,67.66,879232,68.18,68.27,67.63,67.66,879232,0.0,1.0
2019-07-30,68.88,68.91,67.49,67.66,810388,68.88,68.91,67.49,67.66,810388,0.0,1.0
2019-07-31,66.54,69.48,66.04,69.05,1669652,66.54,69.48,66.04,69.05,1669652,0.0,1.0
2019-08-01,66.62,67.135,65.01,65.99,1303028,66.62,67.135,65.01,65.99,1303028,0.0,1.0
2019-08-02,65.9,66.88,65.455,66.58,1262763,65.9,66.88,65.455,66.58,1262763,0.0,1.0
2019-08-05,64.54,65.92,64.33,65.18,2026791,64.54,65.92,64.33,65.18,2026791,0.0,1.0
2019-08-06,61.76,63.0,59.72,60.0,3141972,61.76,63.0,59.72,60.0,3141972,0.0,1.0
2019-08-07,62.46,62.83,60.0131,60.17,3178811,62.46,62.83,60.0131,60.17,3178811,0.0,1.0
2019-08-08,62.58,62.89,61.95,62.82,1262539,62.58,62.89,61.95,62.82,1262539,0.0,1.0
2019-08-09,63.03,63.49,62.32,62.57,1418988,63.03,63.49,62.32,62.57,1418988,0.0,1.0
2019-08-12,62.62,63.39,62.39,62.96,1168432,62.62,63.39,62.39,62.96,1168432,0.0,1.0
2019-08-13,62.28,63.33,61.99,62.09,1739190,62.28,63.33,61.99,62.09,1739190,0.0,1.0
2019-08-14,61.06,61.985,60.845,61.73,2071210,61.06,61.985,60.845,61.73,2071210,0.0,1.0
2019-08-15,61.54,63.19,61.01,61.41,1795456,61.54,63.19,61.01,61.41,1795456,0.0,1.0
2019-08-16,61.75,62.52,61.42,61.92,1060972,61.75,62.52,61.42,61.92,1060972,0.0,1.0
2019-08-19,62.12,62.5,62.05,62.23,855876,62.12,62.5,62.05,62.23,855876,0.0,1.0
2019-08-20,61.26,62.16,61.05,62.11,1264797,61.26,62.16,61.05,62.11,1264797,0.0,1.0
2019-08-21,61.32,61.6,61.145,61.46,960137,61.32,61.6,61.145,61.46,960137,0.0,1.0
2019-08-22,60.71,61.74,60.36,61.42,902849,60.71,61.74,60.36,61.42,902849,0.0,1.0
2019-08-23,59.46,61.295,59.25,60.59,1095016,59.46,61.295,59.25,60.59,1095016,0.0,1.0
2019-08-26,60.71,60.72,59.72,59.75,849451,60.71,60.72,59.72,59.75,849451,0.0,1.0
2019-08-27,60.46,61.26,60.06,60.8,1277541,60.46,61.26,60.06,60.8,1277541,0.0,1.0
2019-08-28,60.5,60.88,60.15,60.4,1185375,60.5,60.88,60.15,60.4,1185375,0.0,1.0
2019-08-29,61.35,61.5,60.66,61.02,1003347,61.35,61.5,60.66,61.02,1003347,0.0,1.0
2019-08-30,61.62,61.93,61.2,61.51,1104653,61.62,61.93,61.2,61.51,1104653,0.0,1.0
2019-09-03,61.56,62.0,60.98,61.32,1139689,61.56,62.0,60.98,61.32,1139689,0.0,1.0
2019-09-04,61.06,62.55,61.0,62.0,713086,61.06,62.55,61.0,62.0,713086,0.0,1.0
2019-09-05,61.83,62.04,61.25,61.45,928178,61.83,62.04,61.25,61.45,928178,0.0,1.0
2019-09-06,61.56,62.0,60.51,62.0,1463491,61.56,62.0,60.51,62.0,1463491,0.0,1.0
2019-09-09,62.61,62.75,61.69,61.79,909615,62.61,62.75,61.69,61.79,909615,0.0,1.0
2019-09-10,63.9,64.24,62.37,62.42,1523229,63.9,64.24,62.37,62.42,1523229,0.0,1.0
2019-09-11,65.84,65.85,63.51,63.9,1479347,65.84,65.85,63.51,63.9,1479347,0.0,1.0
2019-09-12,65.03,66.57,65.0,66.02,1473389,65.03,66.57,65.0,66.02,1473389,0.0,1.0
2019-09-13,64.32,65.615,64.09,65.21,1323427,64.32,65.615,64.09,65.21,1323427,0.0,1.0
2019-09-16,65.12,65.24,63.685,63.81,1006167,65.12,65.24,63.685,63.81,1006167,0.0,1.0
2019-09-17,62.76,65.75,62.72,65.24,1363757,62.76,65.75,62.72,65.24,1363757,0.0,1.0
2019-09-18,62.87,63.25,62.51,62.77,941379,62.87,63.25,62.51,62.77,941379,0.0,1.0
2019-09-19,63.15,63.78,63.02,63.02,662423,63.15,63.78,63.02,63.02,662423,0.0,1.0
2019-09-20,62.85,63.41,62.4,62.75,2004419,62.85,63.41,62.4,62.75,2004419,0.0,1.0
2019-09-23,62.33,62.97,61.86,62.65,684991,62.33,62.97,61.86,62.65,684991,0.0,1.0
2019-09-24,61.06,62.72,60.835,62.48,952154,61.06,62.72,60.835,62.48,952154,0.0,1.0
2019-09-25,62.23,62.29,60.86,60.93,674102,62.23,62.29,60.86,60.93,674102,0.0,1.0
2019-09-26,61.62,62.59,61.04,62.59,757162,61.62,62.59,61.04,62.59,757162,0.0,1.0
2019-09-27,62.58,62.81,61.605,61.97,809997,62.58,62.81,61.605,61.97,809997,0.0,1.0
2019-09-30,63.5,63.77,62.54,62.92,975073,63.5,63.77,62.54,62.92,975073,0.0,1.0
2019-10-01,63.05,63.96,62.73,63.32,871014,63.05,63.96,62.73,63.32,871014,0.0,1.0
2019-10-02,61.78,63.03,61.01,62.93,945516,61.78,63.03,61.01,62.93,945516,0.0,1.0
2019-10-03,61.85,62.33,60.935,61.78,798858,61.85,62.33,60.935,61.78,798858,0.0,1.0
2019-10-04,62.93,62.95,61.95,62.27,869486,62.93,62.95,61.95,62.27,869486,0.0,1.0
2019-10-07,62.88,63.16,62.45,62.72,592014,62.88,63.16,62.45,62.72,592014,0.0,1.0
2019-10-08,62.13,62.69,61.89,62.51,991130,62.13,62.69,61.89,62.51,991130,0.0,1.0
2019-10-09,62.11,62.53,61.43,62.52,779250,62.11,62.53,61.43,62.52,779250,0.0,1.0
2019-10-10,62.38,62.91,61.91,62.26,828921,62.38,62.91,61.91,62.26,828921,0.0,1.0
2019-10-11,62.94,63.725,62.84,63.17,926266,62.94,63.725,62.84,63.17,926266,0.0,1.0
2019-10-14,61.36,63.0,61.33,63.0,923776,61.36,63.0,61.33,63.0,923776,0.0,1.0
2019-10-15,61.84,62.07,61.12,61.57,907368,61.84,62.07,61.12,61.57,907368,0.0,1.0
2019-10-16,62.45,63.46,61.64,61.82,1627507,62.45,63.46,61.64,61.82,1627507,0.0,1.0
2019-10-17,63.55,63.83,62.655,62.9,1219100,63.55,63.83,62.655,62.9,1219100,0.0,1.0
2019-10-18,62.81,64.26,62.77,63.63,1249788,62.81,64.26,62.77,63.63,1249788,0.0,1.0
2019-10-21,62.9,63.48,62.63,62.97,980245,62.9,63.48,62.63,62.97,980245,0.0,1.0
2019-10-22,62.49,63.2,62.255,63.2,975247,62.49,63.2,62.255,63.2,975247,0.0,1.0
2019-10-23,63.25,63.63,62.44,62.49,1064657,63.25,63.63,62.44,62.49,1064657,0.0,1.0
2019-10-24,61.94,63.18,61.75,62.97,900781,61.94,63.18,61.75,62.97,900781,0.0,1.0
2019-10-25,62.25,62.675,61.7251,61.79,754859,62.25,62.675,61.7251,61.79,754859,0.0,1.0
2019-10-28,62.12,62.86,62.11,62.27,689334,62.12,62.86,62.11,62.27,689334,0.0,1.0
2019-10-29,63.12,63.21,62.02,62.08,847188,63.12,63.21,62.02,62.08,847188,0.0,1.0
2019-10-30,62.8,63.07,62.47,62.98,655666,62.8,63.07,62.47,62.98,655666,0.0,1.0
2019-10-31,62.585,63.23,62.07,62.86,864444,62.585,63.23,62.07,62.86,864444,0.0,1.0
2019-11-01,63.3,63.93,62.885,62.91,917005,63.3,63.93,62.885,62.91,917005,0.0,1.0
2019-11-04,65.73,66.02,63.43,63.43,2221614,65.73,66.02,63.43,63.43,2221614,0.0,1.0
2019-11-05,67.73,68.43,64.16,64.98,3110151,67.73,68.43,64.16,64.98,3110151,0.0,1.0
2019-11-06,68.6,68.75,66.7,66.96,1589888,68.6,68.75,66.7,66.96,1589888,0.0,1.0
2019-11-07,68.74,70.34,68.49,69.0,1148864,68.74,70.34,68.49,69.0,1148864,0.0,1.0
2019-11-08,68.91,68.91,68.09,68.79,905245,68.91,68.91,68.09,68.79,905245,0.0,1.0
2019-11-11,67.4,68.735,66.96,68.7,823146,67.4,68.735,66.96,68.7,823146,0.0,1.0
2019-11-12,67.88,68.315,67.22,67.37,801889,67.88,68.315,67.22,67.37,801889,0.0,1.0
2019-11-13,68.28,68.36,67.09,67.65,597697,68.28,68.36,67.09,67.65,597697,0.0,1.0
2019-11-14,68.18,68.46,67.6725,68.34,552949,68.18,68.46,67.6725,68.34,552949,0.0,1.0
2019-11-15,68.46,68.71,67.86,68.31,1031753,68.46,68.71,67.86,68.31,1031753,0.0,1.0
2019-11-18,68.69,68.79,67.27,68.59,800133,68.69,68.79,67.27,68.59,800133,0.0,1.0
2019-11-19,69.5,69.76,68.75,68.89,849541,69.5,69.76,68.75,68.89,849541,0.0,1.0
2019-11-20,68.35,69.75,67.39,67.39,1665521,68.35,69.75,67.39,67.39,1665521,0.0,1.0
2019-11-21,68.44,68.855,68.06,68.21,1296968,68.44,68.855,68.06,68.21,1296968,0.0,1.0
2019-11-22,69.3,69.64,68.48,68.53,614280,69.3,69.64,68.48,68.53,614280,0.0,1.0
2019-11-25,70.36,70.47,69.015,69.52,625765,70.36,70.47,69.015,69.52,625765,0.0,1.0
2019-11-26,69.98,70.68,69.8,70.42,1085158,69.98,70.68,69.8,70.42,1085158,0.0,1.0
2019-11-27,69.96,70.84,69.62,70.59,1015305,69.96,70.84,69.62,70.59,1015305,0.0,1.0
2019-11-29,68.9,70.06,68.61,69.57,653595,68.9,70.06,68.61,69.57,653595,0.0,1.0
2019-12-02,69.08,69.81,68.71,69.09,1189266,69.08,69.81,68.71,69.09,1189266,0.0,1.0
2019-12-03,68.84,68.99,67.93,68.79,1077367,68.84,68.99,67.93,68.79,1077367,0.0,1.0
2019-12-04,69.15,69.74,68.16,68.76,1166518,69.15,69.74,68.16,68.76,1166518,0.0,1.0
2019-12-05,69.17,69.95,68.85,69.15,917817,69.17,69.95,68.85,69.15,917817,0.0,1.0
2019-12-06,69.42,70.26,69.37,69.7,903680,69.42,70.26,69.37,69.7,903680,0.0,1.0
2019-12-09,68.68,69.65,68.67,69.54,883314,68.68,69.65,68.67,69.54,883314,0.0,1.0
2019-12-10,68.33,68.86,68.17,68.6,1075851,68.33,68.86,68.17,68.6,1075851,0.0,1.0
2019-12-11,69.1,69.215,68.255,68.27,691402,69.1,69.215,68.255,68.27,691402,0.0,1.0
2019-12-12,68.82,69.67,68.62,69.25,714719,68.82,69.67,68.62,69.25,714719,0.0,1.0
2019-12-13,68.49,69.32,68.26,68.63,874947,68.49,69.32,68.26,68.63,874947,0.0,1.0
2019-12-16,68.69,69.07,67.95,68.69,1244102,68.69,69.07,67.95,68.69,1244102,0.0,1.0
2019-12-17,68.15,68.88,68.09,68.57,902487,68.15,68.88,68.09,68.57,902487,0.0,1.0
2019-12-18,68.36,68.61,67.58,68.1,1195388,68.36,68.61,67.58,68.1,1195388,0.0,1.0
2019-12-19,69.06,69.71,67.665,68.26,1816917,69.06,69.71,67.665,68.26,1816917,0.0,1.0
2019-12-20,66.66,69.39,66.63,69.39,6929217,66.66,69.39,66.63,69.39,6929217,0.0,1.0
2019-12-23,66.38,67.57,66.28,66.75,1167241,66.38,67.57,66.28,66.75,1167241,0.0,1.0
2019-12-24,66.53,66.73,66.26,66.47,290744,66.53,66.73,66.26,66.47,290744,0.0,1.0
2019-12-26,66.27,66.83,65.83,66.83,564850,66.27,66.83,65.83,66.83,564850,0.0,1.0
2019-12-27,66.58,66.645,66.11,66.22,571347,66.58,66.645,66.11,66.22,571347,0.0,1.0
2019-12-30,66.44,67.01,66.01,66.7,764433,66.44,67.01,66.01,66.7,764433,0.0,1.0
2019-12-31,66.72,66.88,66.29,66.29,758320,66.72,66.88,66.29,66.29,758320,0.0,1.0
2020-01-02,67.12,67.94,66.75,67.19,987612,67.12,67.94,66.75,67.19,987612,0.0,1.0
2020-01-03,66.56,66.72,66.06,66.43,663410,66.56,66.72,66.06,66.43,663410,0.0,1.0
2020-01-06,67.29,67.365,65.96,66.19,696272,67.29,67.365,65.96,66.19,696272,0.0,1.0
2020-01-07,67.735,67.82,66.895,67.3,790831,67.735,67.82,66.895,67.3,790831,0.0,1.0
2020-01-08,67.93,68.25,67.4701,67.83,730302,67.93,68.25,67.4701,67.83,730302,0.0,1.0
2020-01-09,66.2,68.29,66.04,67.56,1551438,66.2,68.29,66.04,67.56,1551438,0.0,1.0
2020-01-10,66.62,66.7,66.01,66.47,748954,66.62,66.7,66.01,66.47,748954,0.0,1.0
2020-01-13,66.22,66.92,65.63,66.48,672784,66.22,66.92,65.63,66.48,672784,0.0,1.0
2020-01-14,67.47,67.51,66.08,66.35,1114867,67.47,67.51,66.08,66.35,1114867,0.0,1.0
2020-01-15,68.5,69.41,67.26,67.5,893480,68.5,69.41,67.26,67.5,893480,0.0,1.0
2020-01-16,69.38,69.43,68.555,68.83,786811,69.38,69.43,68.555,68.83,786811,0.0,1.0
2020-01-17,69.29,69.6581,68.97,69.56,783586,69.29,69.6581,68.97,69.56,783586,0.0,1.0
2020-01-21,69.61,70.63,69.06,69.36,1255019,69.61,70.63,69.06,69.36,1255019,0.0,1.0
2020-01-22,70.74,70.81,69.4519,69.6,692906,70.74,70.81,69.4519,69.6,692906,0.0,1.0
2020-01-23,71.0,71.02,70.3,70.86,664587,71.0,71.02,70.3,70.86,664587,0.0,1.0
2020-01-24,71.2,71.5,70.28,71.12,1310697,71.2,71.5,70.28,71.12,1310697,0.0,1.0
2020-01-27,70.79,71.06,67.17,68.24,1553866,70.79,71.06,67.17,68.24,1553866,0.0,1.0
2020-01-28,70.41,71.08,70.235,70.93,916137,70.41,71.08,70.235,70.93,916137,0.0,1.0
2020-01-29,70.45,71.09,70.135,70.65,743315,70.45,71.09,70.135,70.65,743315,0.0,1.0
2020-01-30,71.47,71.58,68.545,70.02,1321184,71.47,71.58,68.545,70.02,1321184,0.0,1.0
2020-01-31,68.94,71.44,68.61,71.44,1103883,68.94,71.44,68.61,71.44,1103883,0.0,1.0
2020-02-03,69.62,70.7,69.03,69.44,696699,69.62,70.7,69.03,69.44,696699,0.0,1.0
2020-02-04,69.75,70.66,69.74,70.38,796258,69.75,70.66,69.74,70.38,796258,0.0,1.0
2020-02-05,71.11,71.75,70.34,70.55,1029609,71.11,71.75,70.34,70.55,1029609,0.0,1.0
2020-02-06,70.97,71.89,70.78,71.61,726701,70.97,71.89,70.78,71.61,726701,0.0,1.0
2020-02-07,69.97,70.75,69.66,70.5,739874,69.97,70.75,69.66,70.5,739874,0.0,1.0
2020-02-10,70.18,70.2,69.52,69.7,604609,70.18,70.2,69.52,69.7,604609,0.0,1.0
2020-02-11,70.89,71.18,70.25,70.26,497583,70.89,71.18,70.25,70.26,497583,0.0,1.0
2020-02-12,71.86,72.07,70.81,70.98,830366,71.86,72.07,70.81,70.98,830366,0.0,1.0
2020-02-13,71.51,71.96,70.87,71.62,870728,71.51,71.96,70.87,71.62,870728,0.0,1.0
2020-02-14,72.13,72.14,70.68,71.58,645928,72.13,72.14,70.68,71.58,645928,0.0,1.0
2020-02-18,72.99,73.25,71.83,72.18,1893264,72.99,73.25,71.83,72.18,1893264,0.0,1.0
2020-02-19,73.71,73.99,72.87,72.87,1646536,73.71,73.99,72.87,72.87,1646536,0.0,1.0
2020-02-20,68.92,73.5,66.71,73.0,3952509,68.92,73.5,66.71,73.0,3952509,0.0,1.0
2020-02-21,67.54,69.55,67.46,68.65,1781240,67.54,69.55,67.46,68.65,1781240,0.0,1.0
2020-02-24,64.93,67.88,64.85,66.23,1427767,64.93,67.88,64.85,66.23,1427767,0.0,1.0
2020-02-25,63.13,66.12,62.72,65.55,1939347,63.13,66.12,62.72,65.55,1939347,0.0,1.0
2020-02-26,63.18,65.01,63.15,63.7,1622177,63.18,65.01,63.15,63.7,1622177,0.0,1.0
2020-02-27,62.52,64.1,61.1,62.39,2300674,62.52,64.1,61.1,62.39,2300674,0.0,1.0
2020-02-28,60.94,62.23,59.89,61.26,2319771,60.94,62.23,59.89,61.26,2319771,0.0,1.0
2020-03-02,62.92,62.92,60.31,60.99,2426093,62.92,62.92,60.31,60.99,2426093,0.0,1.0
2020-03-03,60.56,63.5,59.89,62.76,1493393,60.56,63.5,59.89,62.76,1493393,0.0,1.0
2020-03-04,61.63,62.35,60.4,61.32,1698054,61.63,62.35,60.4,61.32,1698054,0.0,1.0
2020-03-05,59.25,60.5,58.04,60.07,2054289,59.25,60.5,58.04,60.07,2054289,0.0,1.0
2020-03-06,57.69,58.72,56.7,57.56,1916167,57.69,58.72,56.7,57.56,1916167,0.0,1.0
2020-03-09,54.51,56.01,53.69,55.06,2464868,54.51,56.01,53.69,55.06,2464868,0.0,1.0
2020-03-10,57.87,57.97,55.23,56.21,3372374,57.87,57.97,55.23,56.21,3372374,0.0,1.0
2020-03-11,57.68,58.225,56.05,56.24,2510342,57.68,58.225,56.05,56.24,2510342,0.0,1.0
2020-03-12,55.06,56.94,53.76,54.47,3919533,55.06,56.94,53.76,54.47,3919533,0.0,1.0
2020-03-13,56.71,59.31,51.985,57.02,2644908,56.71,59.31,51.985,57.02,2644908,0.0,1.0
2020-03-16,51.65,57.65,51.26,57.28,2452447,51.65,57.65,51.26,57.28,2452447,0.0,1.0
2020-03-17,54.61,55.27,50.37,52.75,3543443,54.61,55.27,50.37,52.75,3543443,0.0,1.0
2020-03-18,50.74,52.82,42.27,52.14,2987796,50.74,52.82,42.27,52.14,2987796,0.0,1.0
2020-03-19,49.81,53.52,48.1,50.13,2977286,49.81,53.52,48.1,50.13,2977286,0.0,1.0
2020-03-20,45.01,50.74,44.7886,49.7,2274958,45.01,50.74,44.7886,49.7,2274958,0.0,1.0
2020-03-23,43.18,45.54,41.85,44.94,2324568,43.18,45.54,41.85,44.94,2324568,0.0,1.0
2020-03-24,46.98,49.03,44.84,45.38,2217713,46.98,49.03,44.84,45.38,2217713,0.0,1.0
2020-03-25,50.03,52.82,46.53,46.9,3307359,50.03,52.82,46.53,46.9,3307359,0.0,1.0
2020-03-26,53.56,60.8199,49.65,51.81,10256786,53.56,60.8199,49.65,51.81,10256786,0.0,1.0
2020-03-27,50.0,52.98,49.86,52.44,2755345,50.0,52.98,49.86,52.44,2755345,0.0,1.0
2020-03-30,52.09,52.77,50.3,52.59,3126631,52.09,52.77,50.3,52.59,3126631,0.0,1.0
2020-03-31,50.52,52.6,50.38,52.42,2655004,50.52,52.6,50.38,52.42,2655004,0.0,1.0
2020-04-01,48.57,51.46,48.0342,50.67,1920040,48.57,51.46,48.0342,50.67,1920040,0.0,1.0
2020-04-02,48.44,50.1973,47.25,48.9,2429772,48.44,50.1973,47.25,48.9,2429772,0.0,1.0
2020-04-03,46.35,48.78,45.95,48.12,1984712,46.35,48.78,45.95,48.12,1984712,0.0,1.0
2020-04-06,47.14,47.88,46.22,47.63,2613563,47.14,47.88,46.22,47.63,2613563,0.0,1.0
2020-04-07,49.3,50.66,46.98,48.72,3316787,49.3,50.66,46.98,48.72,3316787,0.0,1.0
2020-04-08,52.37,52.57,49.3,49.3,2516876,52.37,52.57,49.3,49.3,2516876,0.0,1.0
2020-04-09,52.25,54.51,51.44,52.86,1665882,52.25,54.51,51.44,52.86,1665882,0.0,1.0
2020-04-13,51.7,52.44,50.63,51.99,1245243,51.7,52.44,50.63,51.99,1245243,0.0,1.0
2020-04-14,53.55,53.74,52.111,52.47,1259876,53.55,53.74,52.111,52.47,1259876,0.0,1.0
2020-04-15,52.16,52.81,50.95,52.47,1212395,52.16,52.81,50.95,52.47,1212395,0.0,1.0
2020-04-16,52.58,52.92,51.615,52.44,1354253,52.58,52.92,51.615,52.44,1354253,0.0,1.0
2020-04-17,53.64,54.245,53.0,53.97,1310807,53.64,54.245,53.0,53.97,1310807,0.0,1.0
2020-04-20,53.15,54.24,52.15,52.33,1061686,53.15,54.24,52.15,52.33,1061686,0.0,1.0
2020-04-21,52.03,53.03,51.44,52.11,935737,52.03,53.03,51.44,52.11,935737,0.0,1.0
2020-04-22,51.71,52.94,51.06,52.44,1149936,51.71,52.94,51.06,52.44,1149936,0.0,1.0
2020-04-23,51.63,52.88,51.42,52.27,1321905,51.63,52.88,51.42,52.27,1321905,0.0,1.0
2020-04-24,52.39,52.57,50.55,51.91,1313121,52.39,52.57,50.55,51.91,1313121,0.0,1.0
2020-04-27,54.86,54.93,52.48,52.53,1307599,54.86,54.93,52.48,52.53,1307599,0.0,1.0
2020-04-28,55.27,56.45,54.39,55.77,1303831,55.27,56.45,54.39,55.77,1303831,0.0,1.0
2020-04-29,56.95,57.38,55.44,56.05,2179573,56.95,57.38,55.44,56.05,2179573,0.0,1.0
2020-04-30,54.56,56.22,54.43,56.22,1291012,54.56,56.22,54.43,56.22,1291012,0.0,1.0
2020-05-01,52.15,53.98,51.28,53.6,1322084,52.15,53.98,51.28,53.6,1322084,0.0,1.0
2020-05-04,52.49,52.81,51.34,52.0,2026429,52.49,52.81,51.34,52.0,2026429,0.0,1.0
2020-05-05,53.7,56.95,51.75,55.34,3783058,53.7,56.95,51.75,55.34,3783058,0.0,1.0
2020-05-06,52.69,54.145,51.985,53.25,2436653,52.69,54.145,51.985,53.25,2436653,0.0,1.0
2020-05-07,53.89,54.28,53.17,53.17,1792087,53.89,54.28,53.17,53.17,1792087,0.0,1.0
2020-05-08,54.03,55.0,53.74,54.23,1113787,54.03,55.0,53.74,54.23,1113787,0.0,1.0
2020-05-11,55.47,55.65,53.51,54.0,1752093,55.47,55.65,53.51,54.0,1752093,0.0,1.0
2020-05-12,53.06,55.51,53.05,55.27,1512429,53.06,55.51,53.05,55.27,1512429,0.0,1.0
2020-05-13,51.13,52.92,50.1,52.75,1776718,51.13,52.92,50.1,52.75,1776718,0.0,1.0
2020-05-14,52.0,52.19,49.83,50.1,1821289,52.0,52.19,49.83,50.1,1821289,0.0,1.0
2020-05-15,51.76,52.72,51.47,52.03,3926480,51.76,52.72,51.47,52.03,3926480,0.0,1.0
2020-05-18,56.41,56.83,52.96,53.05,1926442,56.41,56.83,52.96,53.05,1926442,0.0,1.0
2020-05-19,57.05,58.18,56.01,56.37,1842784,57.05,58.18,56.01,56.37,1842784,0.0,1.0
2020-05-20,57.78,58.77,56.86,57.12,1136940,57.78,58.77,56.86,57.12,1136940,0.0,1.0
2020-05-21,57.18,58.12,56.73,57.27,994478,57.18,58.12,56.73,57.27,994478,0.0,1.0
2020-05-22,56.71,57.505,56.19,57.45,1258775,56.71,57.505,56.19,57.45,1258775,0.0,1.0
2020-05-26,59.57,60.195,58.28,58.68,1562496,59.57,60.195,58.28,58.68,1562496,0.0,1.0
2020-05-27,62.24,62.36,60.23,60.72,2051757,62.24,62.36,60.23,60.72,2051757,0.0,1.0
2020-05-28,61.45,63.05,61.08,62.69,1110206,61.45,63.05,61.08,62.69,1110206,0.0,1.0
2020-05-29,60.72,61.59,59.93,61.38,2645554,60.72,61.59,59.93,61.38,2645554,0.0,1.0
2020-06-01,61.13,61.5,60.0,60.71,770712,61.13,61.5,60.0,60.71,770712,0.0,1.0
2020-06-02,63.22,63.62,61.19,61.47,2499765,63.22,63.62,61.19,61.47,2499765,0.0,1.0
2020-06-03,63.24,64.2,62.87,63.54,1098044,63.24,64.2,62.87,63.54,1098044,0.0,1.0
2020-06-04,63.28,63.66,62.05,62.81,1313953,63.28,63.66,62.05,62.81,1313953,0.0,1.0
2020-06-05,65.83,66.15,64.46,64.48,1819243,65.83,66.15,64.46,64.48,1819243,0.0,1.0
2020-06-08,66.96,67.88,65.17,65.68,1756442,66.96,67.88,65.17,65.68,1756442,0.0,1.0
2020-06-09,61.16,65.69,61.08,65.69,2431827,61.16,65.69,61.08,65.69,2431827,0.0,1.0
2020-06-10,58.82,61.72,58.665,61.22,1759531,58.82,61.72,58.665,61.22,1759531,0.0,1.0
2020-06-11,55.82,57.53,55.395,57.53,2525475,55.82,57.53,55.395,57.53,2525475,0.0,1.0
2020-06-12,56.63,57.56,55.79,57.31,1839931,56.63,57.56,55.79,57.31,1839931,0.0,1.0
2020-06-15,58.18,58.77,54.88,55.14,1342827,58.18,58.77,54.88,55.14,1342827,0.0,1.0
2020-06-16,59.79,60.98,59.08,60.44,1477381,59.79,60.98,59.08,60.44,1477381,0.0,1.0
2020-06-17,59.77,60.54,59.52,59.94,1108725,59.77,60.54,59.52,59.94,1108725,0.0,1.0
2020-06-18,59.37,59.97,58.71,59.16,1403782,59.37,59.97,58.71,59.16,1403782,0.0,1.0
2020-06-19,60.42,61.33,59.335,60.24,2755297,60.42,61.33,59.335,60.24,2755297,0.0,1.0
2020-06-22,59.5,60.67,59.0,60.03,1297586,59.5,60.67,59.0,60.03,1297586,0.0,1.0
2020-06-23,59.35,60.44,59.03,60.4,1549522,59.35,60.44,59.03,60.4,1549522,0.0,1.0
2020-06-24,56.18,59.07,56.03,58.91,2143418,56.18,59.07,56.03,58.91,2143418,0.0,1.0
2020-06-25,56.4,56.57,54.89,56.03,1320298,56.4,56.57,54.89,56.03,1320298,0.0,1.0
2020-06-26,56.67,57.01,55.66,56.29,1786035,56.67,57.01,55.66,56.29,1786035,0.0,1.0
2020-06-29,58.06,58.08,56.35,57.41,970200,58.06,58.08,56.35,57.41,970200,0.0,1.0
2020-06-30,58.39,58.86,57.35,57.7,1499200,58.39,58.86,57.35,57.7,1499200,0.0,1.0
2020-07-01,58.86,59.66,58.31,58.61,1296700,58.86,59.66,58.31,58.61,1296700,0.0,1.0
2020-07-02,59.07,60.43,58.97,59.83,1144700,59.07,60.43,58.97,59.83,1144700,0.0,1.0
2020-07-06,59.52,60.21,58.61,59.83,1226900,59.52,60.21,58.61,59.83,1226900,0.0,1.0
2020-07-07,58.51,59.17,58.0,58.9,882200,58.51,59.17,58.0,58.9,882200,0.0,1.0
2020-07-08,57.19,58.52,55.88,58.38,1639500,57.19,58.52,55.88,58.38,1639500,0.0,1.0
2020-07-09,56.08,57.21,54.25,56.89,1021800,56.08,57.21,54.25,56.89,1021800,0.0,1.0
2020-07-10,57.16,57.28,55.51,56.14,1052300,57.16,57.28,55.51,56.14,1052300,0.0,1.0
2020-07-13,57.85,58.74,57.17,57.6,987100,57.85,58.74,57.17,57.6,987100,0.0,1.0
2020-07-14,59.69,59.77,57.22,57.99,1169600,59.69,59.77,57.22,57.99,1169600,0.0,1.0
2020-07-15,63.68,63.86,60.43,60.58,1503100,63.68,63.86,60.43,60.58,1503100,0.0,1.0
2020-07-16,64.76,65.12,62.91,63.7,1538200,64.76,65.12,62.91,63.7,1538200,0.0,1.0
2020-07-17,66.97,67.61,64.12,65.12,2539500,66.97,67.61,64.12,65.12,2539500,0.0,1.0
2020-07-20,66.44,67.82,65.08,66.51,1461023,66.44,67.82,65.08,66.51,1461023,0.0,1.0
2020-07-21,67.66,69.26,66.58,66.95,2316119,67.66,69.26,66.58,66.95,2316119,0.0,1.0
2020-07-22,67.75,67.97,67.02,67.59,1277538,67.75,67.97,67.02,67.59,1277538,0.0,1.0
2020-07-23,68.38,68.74,67.33,67.71,985447,68.38,68.74,67.33,67.71,985447,0.0,1.0
2020-07-24,67.03,68.33,66.41,68.01,926966,67.03,68.33,66.41,68.01,926966,0.0,1.0
2020-07-27,67.03,67.25,65.645,66.87,1011968,67.03,67.25,65.645,66.87,1011968,0.0,1.0
2020-07-28,65.9,67.24,65.8,66.95,1270898,65.9,67.24,65.8,66.95,1270898,0.0,1.0
2020-07-29,68.71,69.98,66.375,66.45,2687041,68.71,69.98,66.375,66.45,2687041,0.0,1.0
2020-07-30,68.65,68.66,66.58,67.7,1242469,68.65,68.66,66.58,67.7,1242469,0.0,1.0
2020-07-31,68.73,69.07,67.63,68.28,1738074,68.73,69.07,67.63,68.28,1738074,0.0,1.0
2020-08-03,70.9,72.37,68.66,68.99,2185242,70.9,72.37,68.66,68.99,2185242,0.0,1.0
2020-08-04,69.13,71.6,64.91,68.25,4119372,69.13,71.6,64.91,68.25,4119372,0.0,1.0
2020-08-05,67.13,69.52,66.12,69.41,2585284,67.13,69.52,66.12,69.41,2585284,0.0,1.0
2020-08-06,66.98,67.505,66.11,67.36,1736595,66.98,67.505,66.11,67.36,1736595,0.0,1.0
2020-08-07,67.8,67.84,66.61,66.71,1332870,67.8,67.84,66.61,66.71,1332870,0.0,1.0
2020-08-10,67.99,68.49,67.45,68.12,1502191,67.99,68.49,67.45,68.12,1502191,0.0,1.0
2020-08-11,67.2,69.17,66.75,68.26,1474849,67.2,69.17,66.75,68.26,1474849,0.0,1.0
2020-08-12,66.67,67.545,65.7,67.41,1134257,66.67,67.545,65.7,67.41,1134257,0.0,1.0
2020-08-13,66.96,67.11,65.77,66.41,1149581,66.96,67.11,65.77,66.41,1149581,0.0,1.0
2020-08-14,67.23,68.07,66.08,66.64,1031693,67.23,68.07,66.08,66.64,1031693,0.0,1.0
2020-08-17,66.78,67.54,66.51,67.25,645267,66.78,67.54,66.51,67.25,645267,0.0,1.0
2020-08-18,66.28,66.973,66.01,66.77,610822,66.28,66.973,66.01,66.77,610822,0.0,1.0
2020-08-19,65.14,66.41,65.055,66.21,931627,65.14,66.41,65.055,66.21,931627,0.0,1.0
2020-08-20,65.14,65.48,64.54,65.04,706094,65.14,65.48,64.54,65.04,706094,0.0,1.0
2020-08-21,66.15,66.24,64.64,65.0,3188703,66.15,66.24,64.64,65.0,3188703,0.0,1.0
2020-08-24,65.66,67.08,65.265,66.54,1212458,65.66,67.08,65.265,66.54,1212458,0.0,1.0
2020-08-25,65.49,65.84,65.07,65.75,733414,65.49,65.84,65.07,65.75,733414,0.0,1.0
2020-08-26,65.67,65.79,65.01,65.52,607200,65.67,65.79,65.01,65.52,607200,0.0,1.0
2020-08-27,66.45,67.04,65.57,65.97,914378,66.45,67.04,65.57,65.97,914378,0.0,1.0
2020-08-28,66.44,66.86,65.53,66.45,569895,66.44,66.86,65.53,66.45,569895,0.0,1.0
2020-08-31,66.44,66.88,66.09,66.62,941588,66.44,66.88,66.09,66.62,941588,0.0,1.0
2020-09-01,65.16,66.38,64.54,66.38,799345,65.16,66.38,64.54,66.38,799345,0.0,1.0
2020-09-02,66.89,67.13,64.62,65.09,748602,66.89,67.13,64.62,65.09,748602,0.0,1.0
2020-09-03,65.98,67.28,65.1,67.08,848892,65.98,67.28,65.1,67.08,848892,0.0,1.0
2020-09-04,65.64,66.5,65.285,66.37,845225,65.64,66.5,65.285,66.37,845225,0.0,1.0
2020-09-08,63.74,65.36,63.5,65.07,1217082,63.74,65.36,63.5,65.07,1217082,0.0,1.0
2020-09-09,64.77,65.12,63.22,64.01,1203591,64.77,65.12,63.22,64.01,1203591,0.0,1.0
2020-09-10,63.75,65.81,63.53,65.4,987410,63.75,65.81,63.53,65.4,987410,0.0,1.0
2020-09-11,64.37,64.58,63.06,63.87,973062,64.37,64.58,63.06,63.87,973062,0.0,1.0
2020-09-14,63.73,65.25,63.35,64.77,1069449,63.73,65.25,63.35,64.77,1069449,0.0,1.0
2020-09-15,63.75,65.08,63.64,63.99,933058,63.75,65.08,63.64,63.99,933058,0.0,1.0
2020-09-16,64.15,65.69,63.97,64.33,1128595,64.15,65.69,63.97,64.33,1128595,0.0,1.0
2020-09-17,62.85,63.5,62.29,63.5,1219872,62.85,63.5,62.29,63.5,1219872,0.0,1.0
2020-09-18,60.97,62.97,60.7,62.68,1613794,60.97,62.97,60.7,62.68,1613794,0.0,1.0
2020-09-21,59.8,60.31,58.99,60.08,1232906,59.8,60.31,58.99,60.08,1232906,0.0,1.0
2020-09-22,59.03,59.94,58.33,59.86,1226428,59.03,59.94,58.33,59.86,1226428,0.0,1.0
2020-09-23,57.18,59.3,56.91,59.0,950195,57.18,59.3,56.91,59.0,950195,0.0,1.0
2020-09-24,58.28,58.42,56.31,57.25,1140614,58.28,58.42,56.31,57.25,1140614,0.0,1.0
2020-09-25,58.79,58.89,57.34,57.6,1193966,58.79,58.89,57.34,57.6,1193966,0.0,1.0
2020-09-28,59.65,60.41,59.39,59.84,708544,59.65,60.41,59.39,59.84,708544,0.0,1.0
2020-09-29,58.57,59.64,58.41,59.64,752190,58.57,59.64,58.41,59.64,752190,0.0,1.0
2020-09-30,58.78,59.55,58.037,58.6,1150244,58.78,59.55,58.037,58.6,1150244,0.0,1.0
2020-10-01,57.92,59.665,57.52,59.13,817626,57.92,59.665,57.52,59.13,817626,0.0,1.0
2020-10-02,57.97,58.145,56.75,56.97,1245658,57.97,58.145,56.75,56.97,1245658,0.0,1.0
2020-10-05,60.51,60.635,58.215,58.67,882040,60.51,60.635,58.215,58.67,882040,0.0,1.0
2020-10-06,58.84,60.61,58.56,60.51,851832,58.84,60.61,58.56,60.51,851832,0.0,1.0
2020-10-07,59.46,60.2334,58.89,59.17,1083888,59.46,60.2334,58.89,59.17,1083888,0.0,1.0
2020-10-08,61.09,61.32,59.56,60.13,782486,61.09,61.32,59.56,60.13,782486,0.0,1.0
2020-10-09,60.46,61.815,60.28,61.63,473269,60.46,61.815,60.28,61.63,473269,0.0,1.0
2020-10-12,59.89,60.56,59.72,60.55,541694,59.89,60.56,59.72,60.55,541694,0.0,1.0
2020-10-13,59.66,60.1,59.1,59.32,616701,59.66,60.1,59.1,59.32,616701,0.0,1.0
2020-10-14,60.87,61.14,59.61,59.61,738063,60.87,61.14,59.61,59.61,738063,0.0,1.0
2020-10-15,61.36,61.48,59.85,60.12,520128,61.36,61.48,59.85,60.12,520128,0.0,1.0
2020-10-16,62.34,62.74,61.14,61.465,772790,62.34,62.74,61.14,61.465,772790,0.0,1.0
2020-10-19,61.87,63.14,61.68,62.3,739751,61.87,63.14,61.68,62.3,739751,0.0,1.0
2020-10-20,62.51,63.28,62.1,62.55,939920,62.51,63.28,62.1,62.55,939920,0.0,1.0
2020-10-21,63.62,64.48,62.13,62.27,928469,63.62,64.48,62.13,62.27,928469,0.0,1.0
2020-10-22,66.63,66.75,63.845,64.25,1324341,66.63,66.75,63.845,64.25,1324341,0.0,1.0
2020-10-23,67.79,68.19,66.47,66.85,946243,67.79,68.19,66.47,66.85,946243,0.0,1.0
2020-10-26,66.87,67.71,66.1445,67.07,1180555,66.87,67.71,66.1445,67.07,1180555,0.0,1.0
2020-10-27,65.61,67.58,65.58,67.58,1675164,65.61,67.58,65.58,67.58,1675164,0.0,1.0
2020-10-28,61.98,65.54,61.97,65.03,971163,61.98,65.54,61.97,65.03,971163,0.0,1.0
2020-10-29,62.9,63.8,60.71,61.59,1404091,62.9,63.8,60.71,61.59,1404091,0.0,1.0
2020-10-30,63.58,64.73,62.51,63.01,1626745,63.58,64.73,62.51,63.01,1626745,0.0,1.0
2020-11-02,62.22,65.78,60.15,63.66,2341951,62.22,65.78,60.15,63.66,2341951,0.0,1.0
2020-11-03,60.41,63.84,60.22,63.84,1452738,60.41,63.84,60.22,63.84,1452738,0.0,1.0
2020-11-04,59.94,61.55,59.44,60.81,1442494,59.94,61.55,59.44,60.81,1442494,0.0,1.0
2020-11-05,61.57,62.29,60.0401,60.28,1060460,61.57,62.29,60.0401,60.28,1060460,0.0,1.0
2020-11-06,61.67,62.2199,61.065,61.61,1035560,61.67,62.2199,61.065,61.61,1035560,0.0,1.0
2020-11-09,68.0,69.89,64.3,64.3,2412145,68.0,69.89,64.3,64.3,2412145,0.0,1.0
2020-11-10,68.08,69.0,66.46,68.14,1518709,68.08,69.0,66.46,68.14,1518709,0.0,1.0
2020-11-11,63.58,68.35,62.73,67.67,1684377,63.58,68.35,62.73,67.67,1684377,0.0,1.0
2020-11-12,63.36,64.55,62.7204,63.29,685313,63.36,64.55,62.7204,63.29,685313,0.0,1.0
2020-11-13,65.65,66.87,63.89,63.95,979927,65.65,66.87,63.89,63.95,979927,0.0,1.0
2020-11-16,64.45,67.41,63.29,67.15,991077,64.45,67.41,63.29,67.15,991077,0.0,1.0
2020-11-17,64.61,64.87,62.62,63.32,731556,64.61,64.87,62.62,63.32,731556,0.0,1.0
2020-11-18,64.24,65.63,64.23,64.37,827232,64.24,65.63,64.23,64.37,827232,0.0,1.0
2020-11-19,63.5,64.03,62.74,63.8,935492,63.5,64.03,62.74,63.8,935492,0.0,1.0
2020-11-20,63.58,64.35,63.12,63.35,665907,63.58,64.35,63.12,63.35,665907,0.0,1.0
2020-11-23,63.71,64.53,63.2528,63.74,874935,63.71,64.53,63.2528,63.74,874935,0.0,1.0
2020-11-24,64.57,65.385,63.72,64.45,496166,64.57,65.385,63.72,64.45,496166,0.0,1.0
2020-11-25,64.13,64.66,63.41,64.23,568911,64.13,64.66,63.41,64.23,568911,0.0,1.0
2020-11-27,63.68,64.7,63.43,64.54,292167,63.68,64.7,63.43,64.54,292167,0.0,1.0
2020-11-30,64.31,64.92,63.11,63.99,1323869,64.31,64.92,63.11,63.99,1323869,0.0,1.0
2020-12-01,64.91,65.7,64.5,65.19,1065547,64.91,65.7,64.5,65.19,1065547,0.0,1.0
2020-12-02,66.49,66.59,64.945,65.22,935510,66.49,66.59,64.945,65.22,935510,0.0,1.0
2020-12-03,66.47,67.07,65.88,66.72,974483,66.47,67.07,65.88,66.72,974483,0.0,1.0
2020-12-04,68.42,68.44,66.56,67.07,822739,68.42,68.44,66.56,67.07,822739,0.0,1.0
2020-12-07,68.73,69.47,68.16,68.39,858059,68.73,69.47,68.16,68.39,858059,0.0,1.0
2020-12-08,70.45,70.57,68.24,68.38,899608,70.45,70.57,68.24,68.38,899608,0.0,1.0
2020-12-09,71.15,71.49,70.4,70.8,803394,71.15,71.49,70.4,70.8,803394,0.0,1.0
2020-12-10,71.31,71.5512,70.44,70.79,499241,71.31,71.5512,70.44,70.79,499241,0.0,1.0
2020-12-11,69.95,71.45,69.66,70.9,862428,69.95,71.45,69.66,70.9,862428,0.0,1.0
2020-12-14,68.07,71.29,67.99,70.81,1092413,68.07,71.29,67.99,70.81,1092413,0.0,1.0
2020-12-15,68.94,69.46,67.81,68.47,718702,68.94,69.46,67.81,68.47,718702,0.0,1.0
2020-12-16,69.15,69.54,68.73,69.23,678305,69.15,69.54,68.73,69.23,678305,0.0,1.0
2020-12-17,68.89,69.63,68.3373,69.42,920280,68.89,69.63,68.3373,69.42,920280,0.0,1.0
2020-12-18,67.78,69.34,67.38,69.34,1962676,67.78,69.34,67.38,69.34,1962676,0.0,1.0
2020-12-21,66.46,66.74,65.115,66.73,897543,66.46,66.74,65.115,66.73,897543,0.0,1.0
2020-12-22,66.1,67.51,66.01,66.59,528294,66.1,67.51,66.01,66.59,528294,0.0,1.0
2020-12-23,66.44,66.95,66.08,66.65,518360,66.44,66.95,66.08,66.65,518360,0.0,1.0
2020-12-24,65.83,66.4,65.25,66.31,155897,65.83,66.4,65.25,66.31,155897,0.0,1.0
2020-12-28,66.22,66.9,65.64,66.57,420689,66.22,66.9,65.64,66.57,420689,0.0,1.0
2020-12-29,65.72,66.99,65.3925,66.88,336484,65.72,66.99,65.3925,66.88,336484,0.0,1.0
2020-12-30,65.84,66.24,65.11,65.69,490109,65.84,66.24,65.11,65.69,490109,0.0,1.0
2020-12-31,66.86,66.94,65.425,65.63,401120,66.86,66.94,65.425,65.63,401120,0.0,1.0
2021-01-04,66.49,68.6,66.225,68.21,903090,66.49,68.6,66.225,68.21,903090,0.0,1.0
2021-01-05,67.78,68.24,66.075,66.075,971343,67.78,68.24,66.075,66.075,971343,0.0,1.0
2021-01-06,69.56,69.95,67.77,68.24,1384673,69.56,69.95,67.77,68.24,1384673,0.0,1.0
2021-01-07,70.01,70.74,68.94,69.28,775802,70.01,70.74,68.94,69.28,775802,0.0,1.0
2021-01-08,72.1,72.27,70.51,70.74,967695,72.1,72.27,70.51,70.74,967695,0.0,1.0
2021-01-11,72.38,72.755,71.53,71.81,643151,72.38,72.755,71.53,71.81,643151,0.0,1.0
2021-01-12,73.79,74.83,71.91,72.05,732160,73.79,74.83,71.91,72.05,732160,0.0,1.0
2021-01-13,73.88,74.89,73.05,73.72,619515,73.88,74.89,73.05,73.72,619515,0.0,1.0
2021-01-14,73.03,74.0,72.7,73.7,623332,73.03,74.0,72.7,73.7,623332,0.0,1.0
2021-01-15,71.46,72.96,71.02,72.52,725580,71.46,72.96,71.02,72.52,725580,0.0,1.0
2021-01-19,70.43,72.14,69.605,72.14,605410,70.43,72.14,69.605,72.14,605410,0.0,1.0
2021-01-20,70.18,70.56,69.12,70.41,731890,70.18,70.56,69.12,70.41,731890,0.0,1.0
2021-01-21,68.44,70.36,68.17,70.19,534069,68.44,70.36,68.17,70.19,534069,0.0,1.0
2021-01-22,69.13,69.4073,68.095,68.27,584570,69.13,69.4073,68.095,68.27,584570,0.0,1.0
2021-01-25,69.31,69.57,68.27,68.63,655290,69.31,69.57,68.27,68.63,655290,0.0,1.0
2021-01-26,69.11,70.0,68.8,69.84,491114,69.11,70.0,68.8,69.84,491114,0.0,1.0
2021-01-27,68.17,68.98,67.03,68.2,1414814,68.17,68.98,67.03,68.2,1414814,0.0,1.0
2021-01-28,67.75,69.19,67.0,68.43,576566,67.75,69.19,67.0,68.43,576566,0.0,1.0
2021-01-29,65.85,67.75,64.7,67.41,680174,65.85,67.75,64.7,67.41,680174,0.0,1.0
2021-02-01,67.46,67.81,65.52,66.32,748435,67.46,67.81,65.52,66.32,748435,0.0,1.0
2021-02-02,67.43,69.24,67.42,68.0,718565,67.43,69.24,67.42,68.0,718565,0.0,1.0
2021-02-03,67.79,68.51,66.81,67.12,753190,67.79,68.51,66.81,67.12,753190,0.0,1.0
2021-02-04,69.83,69.96,67.61,67.7,628490,69.83,69.96,67.61,67.7,628490,0.0,1.0
2021-02-05,70.13,70.51,69.61,70.22,586563,70.13,70.51,69.61,70.22,586563,0.0,1.0
2021-02-08,70.78,71.77,70.0,70.45,473667,70.78,71.77,70.0,70.45,473667,0.0,1.0
2021-02-09,70.61,71.77,69.957,71.16,572090,70.61,71.77,69.957,71.16,572090,0.0,1.0
2021-02-10,70.74,71.59,70.11,71.33,959067,70.74,71.59,70.11,71.33,959067,0.0,1.0
2021-02-11,69.62,71.63,69.58,71.09,550421,69.62,71.63,69.58,71.09,550421,0.0,1.0
2021-02-12,69.46,70.16,69.29,70.16,666624,69.46,70.16,69.29,70.16,666624,0.0,1.0
2021-02-16,70.58,70.69,69.14,70.0,1245043,70.58,70.69,69.14,70.0,1245043,0.0,1.0
2021-02-17,64.87,67.43,63.5001,65.29,3462498,64.87,67.43,63.5001,65.29,3462498,0.0,1.0
2021-02-18,64.575,64.91,63.2875,64.17,2761835,64.575,64.91,63.2875,64.17,2761835,0.0,1.0
2021-02-19,63.75,65.78,63.53,64.86,1303807,63.75,65.78,63.53,64.86,1303807,0.0,1.0
2021-02-22,65.97,66.39,63.52,64.0,2538873,65.97,66.39,63.52,64.0,2538873,0.0,1.0
2021-02-23,65.62,66.56,64.51,66.32,1086853,65.62,66.56,64.51,66.32,1086853,0.0,1.0
2021-02-24,65.01,66.66,64.9,65.18,1174599,65.01,66.66,64.9,65.18,1174599,0.0,1.0
2021-02-25,61.89,64.63,61.68,64.63,2934676,61.89,64.63,61.68,64.63,2934676,0.0,1.0
2021-02-26,61.85,62.92,61.36,62.005,2094274,61.85,62.92,61.36,62.005,2094274,0.0,1.0
2021-03-01,64.55,64.98,62.29,62.5,1114285,64.55,64.98,62.29,62.5,1114285,0.0,1.0
2021-03-02,62.92,64.86,62.7,64.63,1409263,62.92,64.86,62.7,64.63,1409263,0.0,1.0
2021-03-03,62.71,63.2757,61.69,62.97,868880,62.71,63.2757,61.69,62.97,868880,0.0,1.0
2021-03-04,61.5,63.14,60.96,62.44,908115,61.5,63.14,60.96,62.44,908115,0.0,1.0
2021-03-05,62.57,63.0,60.7,62.36,1050602,62.57,63.0,60.7,62.36,1050602,0.0,1.0
2021-03-08,64.79,66.06,62.625,63.2,1018829,64.79,66.06,62.625,63.2,1018829,0.0,1.0
2021-03-09,65.18,66.94,64.76,64.89,1165236,65.18,66.94,64.76,64.89,1165236,0.0,1.0
2021-03-10,65.91,67.519,65.46,65.6,1107301,65.91,67.519,65.46,65.6,1107301,0.0,1.0
2021-03-11,65.88,66.81,65.55,65.76,1041059,65.88,66.81,65.55,65.76,1041059,0.0,1.0
2021-03-12,67.19,67.56,65.92,65.92,1050568,67.19,67.56,65.92,65.92,1050568,0.0,1.0
2021-03-15,68.22,68.88,66.3725,66.85,1088974,68.22,68.88,66.3725,66.85,1088974,0.0,1.0
2021-03-16,67.03,68.77,66.559,68.38,880418,67.03,68.77,66.559,68.38,880418,0.0,1.0
2021-03-17,67.78,68.2,66.27,66.27,989520,67.78,68.2,66.27,66.27,989520,0.0,1.0
2021-03-18,67.69,69.435,67.45,67.8322,1419135,67.69,69.435,67.45,67.8322,1419135,0.0,1.0
2021-03-19,66.81,67.865,66.43,67.58,1524935,66.81,67.865,66.43,67.58,1524935,0.0,1.0
2021-03-22,66.3,66.9,65.7288,66.69,823877,66.3,66.9,65.7288,66.69,823877,0.0,1.0
2021-03-23,65.07,66.76,64.98,66.58,937820,65.07,66.76,64.98,66.58,937820,0.0,1.0
2021-03-24,65.66,66.755,65.25,65.25,1084675,65.66,66.755,65.25,65.25,1084675,0.0,1.0
2021-03-25,66.81,66.94,65.01,65.61,817428,66.81,66.94,65.01,65.61,817428,0.0,1.0
2021-03-26,67.98,67.99,66.39,67.96,1935727,67.98,67.99,66.39,67.96,1935727,0.0,1.0
2021-03-29,69.74,70.2,66.91,67.8,1550546,69.74,70.2,66.91,67.8,1550546,0.0,1.0
2021-03-30,68.97,69.56,68.04,69.16,897457,68.97,69.56,68.04,69.16,897457,0.0,1.0
2021-03-31,69.24,69.81,68.09,68.67,961941,69.24,69.81,68.09,68.67,961941,0.0,1.0
2021-04-01,68.67,69.4,67.35,69.13,972455,68.67,69.4,67.35,69.13,972455,0.0,1.0
2021-04-05,68.98,69.6,68.81,69.43,497298,68.98,69.6,68.81,69.43,497298,0.0,1.0
2021-04-06,69.0,69.59,68.23,68.33,651600,69.0,69.59,68.23,68.33,651600,0.0,1.0
2021-04-07,68.66,69.16,68.29,69.16,880924,68.66,69.16,68.29,69.16,880924,0.0,1.0
2021-04-08,68.67,69.0,67.97,68.52,949731,68.67,69.0,67.97,68.52,949731,0.0,1.0
2021-04-09,69.39,69.455,68.77,69.0,703825,69.39,69.455,68.77,69.0,703825,0.0,1.0
2021-04-12,70.0,70.3495,69.2,69.2,723047,70.0,70.3495,69.2,69.2,723047,0.0,1.0
2021-04-13,69.6,70.06,69.12,70.0,765343,69.6,70.06,69.12,70.0,765343,0.0,1.0
2021-04-14,70.0,70.35,69.14,69.5,772827,70.0,70.35,69.14,69.5,772827,0.0,1.0
2021-04-15,70.9,71.02,69.86,70.04,640426,70.9,71.02,69.86,70.04,640426,0.0,1.0
2021-04-16,71.17,71.42,70.705,71.26,732408,71.17,71.42,70.705,71.26,732408,0.0,1.0
2021-04-19,70.64,71.12,70.01,71.12,778211,70.64,71.12,70.01,71.12,778211,0.0,1.0
2021-04-20,70.52,71.0,70.38,70.52,681869,70.52,71.0,70.38,70.52,681869,0.0,1.0
2021-04-21,72.3,72.385,70.3,70.86,724976,72.3,72.385,70.3,70.86,724976,0.0,1.0
2021-04-22,72.73,73.24,71.91,72.38,1029714,72.73,73.24,71.91,72.38,1029714,0.0,1.0
2021-04-23,74.22,74.51,72.39,72.77,1194104,74.22,74.51,72.39,72.77,1194104,0.0,1.0
2021-04-26,73.38,74.81,73.26,74.48,652311,73.38,74.81,73.26,74.48,652311,0.0,1.0
2021-04-27,73.14,73.67,71.79,72.82,721062,73.14,73.67,71.79,72.82,721062,0.0,1.0
2021-04-28,72.72,73.27,71.84,71.84,760377,72.72,73.27,71.84,71.84,760377,0.0,1.0
2021-04-29,73.07,73.97,72.79,73.27,934553,73.07,73.97,72.79,73.27,934553,0.0,1.0
2021-04-30,72.5,73.865,72.27,73.6,1516313,72.5,73.865,72.27,73.6,1516313,0.0,1.0
2021-05-03,74.01,74.48,73.155,73.43,2181821,74.01,74.48,73.155,73.43,2181821,0.0,1.0
2021-05-04,79.87,80.09,72.6,72.61,2272700,79.87,80.09,72.6,72.61,2272700,0.0,1.0
2021-05-05,78.91,79.9,77.37,79.56,1776185,78.91,79.9,77.37,79.56,1776185,0.0,1.0
2021-05-06,79.92,79.98,78.02,78.27,1214206,79.92,79.98,78.02,78.27,1214206,0.0,1.0
2021-05-07,80.61,82.71,80.58,82.71,1037040,80.61,82.71,80.58,82.71,1037040,0.0,1.0
2021-05-10,82.97,83.45,80.245,80.53,1044426,82.97,83.45,80.245,80.53,1044426,0.0,1.0
2021-05-11,80.39,83.1,79.99,81.74,1043173,80.39,83.1,79.99,81.74,1043173,0.0,1.0
2021-05-12,78.63,80.79,78.52,80.06,782243,78.63,80.79,78.52,80.06,782243,0.0,1.0
2021-05-13,80.08,80.37,78.29,78.4,704217,80.08,80.37,78.29,78.4,704217,0.0,1.0
2021-05-14,80.66,81.19,79.91,80.73,698234,80.66,81.19,79.91,80.73,698234,0.0,1.0
2021-05-17,80.5,81.005,79.95,80.64,518420,80.5,81.005,79.95,80.64,518420,0.0,1.0
2021-05-18,79.35,80.4,79.02,79.99,810812,79.35,80.4,79.02,79.99,810812,0.0,1.0
2021-05-19,78.76,79.26,78.23,79.17,814327,78.76,79.26,78.23,79.17,814327,0.0,1.0
2021-05-20,79.41,79.69,78.06,78.54,1000848,79.41,79.69,78.06,78.54,1000848,0.0,1.0
2021-05-21,78.31,80.49,78.17,79.16,1083489,78.31,80.49,78.17,79.16,1083489,0.0,1.0
2021-05-24,77.59,78.45,77.32,78.45,762725,77.59,78.45,77.32,78.45,762725,0.0,1.0
2021-05-25,76.26,77.7373,76.17,77.41,785184,76.26,77.7373,76.17,77.41,785184,0.0,1.0
2021-05-26,76.85,77.12,75.97,76.32,1218507,76.85,77.12,75.97,76.32,1218507,0.0,1.0
2021-05-27,76.39,77.065,76.11,77.03,1935026,76.39,77.065,76.11,77.03,1935026,0.0,1.0
2021-05-28,76.04,77.4,75.96,77.06,930727,76.04,77.4,75.96,77.06,930727,0.0,1.0
2021-06-01,76.07,76.455,75.2774,75.81,1006419,76.07,76.455,75.2774,75.81,1006419,0.0,1.0
2021-06-02,75.42,76.59,75.33,76.2,642759,75.42,76.59,75.33,76.2,642759,0.0,1.0
2021-06-03,77.96,78.12,74.85,75.07,995585,77.96,78.12,74.85,75.07,995585,0.0,1.0
2021-06-04,77.9,78.33,77.34,77.73,924103,77.9,78.33,77.34,77.73,924103,0.0,1.0
2021-06-07,77.3,78.57,77.26,78.24,647361,77.3,78.57,77.26,78.24,647361,0.0,1.0
2021-06-08,77.7,77.89,76.575,77.17,483679,77.7,77.89,76.575,77.17,483679,0.0,1.0
2021-06-09,77.6,78.16,77.21,77.81,436987,77.6,78.16,77.21,77.81,436987,0.0,1.0
2021-06-10,78.58,78.9,77.92,78.56,517578,78.58,78.9,77.92,78.56,517578,0.0,1.0
2021-06-11,78.9,78.99,78.5101,78.71,441914,78.9,78.99,78.5101,78.71,441914,0.0,1.0
2021-06-14,77.43,78.95,77.06,78.74,567258,77.43,78.95,77.06,78.74,567258,0.0,1.0
2021-06-15,78.4,78.57,77.2,77.6,496792,78.4,78.57,77.2,77.6,496792,0.0,1.0
2021-06-16,77.42,78.21,76.99,78.15,685549,77.42,78.21,76.99,78.15,685549,0.0,1.0
2021-06-17,76.69,78.07,75.47,77.81,1082022,76.69,78.07,75.47,77.81,1082022,0.0,1.0
2021-06-18,75.02,76.405,74.77,76.26,1500806,75.02,76.405,74.77,76.26,1500806,0.0,1.0
2021-06-21,76.39,76.66,75.35,75.42,570352,76.39,76.66,75.35,75.42,570352,0.0,1.0
2021-06-22,76.42,76.62,75.84,76.46,503619,76.42,76.62,75.84,76.46,503619,0.0,1.0
2021-06-23,74.47,75.7,74.29,75.63,1581303,74.47,75.7,74.29,75.63,1581303,0.0,1.0
2021-06-24,75.14,75.295,74.26,74.8,1008440,75.14,75.295,74.26,74.8,1008440,0.0,1.0
2021-06-25,75.01,75.68,74.89,75.2,1608185,75.01,75.68,74.89,75.2,1608185,0.0,1.0
2021-06-28,74.33,75.06,73.74,74.98,521977,74.33,75.06,73.74,74.98,521977,0.0,1.0
2021-06-29,74.0,74.96,73.92,74.72,576149,74.0,74.96,73.92,74.72,576149,0.0,1.0
2021-06-30,74.19,74.385,73.84,74.22,588881,74.19,74.385,73.84,74.22,588881,0.0,1.0
2021-07-01,75.51,75.98,74.38,74.62,976512,75.51,75.98,74.38,74.62,976512,0.0,1.0
2021-07-02,75.97,76.16,74.95,75.4,729971,75.97,76.16,74.95,75.4,729971,0.0,1.0
2021-07-06,76.04,76.23,74.38,75.68,1134637,76.04,76.23,74.38,75.68,1134637,0.0,1.0
2021-07-07,76.67,77.0,75.59,75.96,729832,76.67,77.0,75.59,75.96,729832,0.0,1.0
2021-07-08,75.78,76.4,75.07,76.4,685647,75.78,76.4,75.07,76.4,685647,0.0,1.0
2021-07-09,76.81,77.03,76.24,76.26,584726,76.81,77.03,76.24,76.26,584726,0.0,1.0
2021-07-12,77.02,77.13,76.07,76.54,434640,77.02,77.13,76.07,76.54,434640,0.0,1.0
2021-07-13,76.39,77.09,76.2,76.86,848682,76.39,77.09,76.2,76.86,848682,0.0,1.0
2021-07-14,76.78,77.17,76.0601,76.3,552556,76.78,77.17,76.0601,76.3,552556,0.0,1.0
2021-07-15,75.34,76.9999,75.26,76.2,1056531,75.34,76.9999,75.26,76.2,1056531,0.0,1.0
2021-07-16,75.12,75.76,75.03,75.33,569606,75.12,75.76,75.03,75.33,569606,0.0,1.0
2021-07-19,73.8,74.6,73.09,74.53,800116,73.8,74.6,73.09,74.53,800116,0.0,1.0
2021-07-20,75.77,76.105,74.23,74.23,1448805,75.77,76.105,74.23,74.23,1448805,0.0,1.0
2021-07-21,77.14,77.78,76.35,76.35,780758,77.14,77.78,76.35,76.35,780758,0.0,1.0
2021-07-22,76.44,77.01,75.92,76.91,512007,76.44,77.01,75.92,76.91,512007,0.0,1.0
2021-07-23,77.36,77.57,76.6,76.82,363310,77.36,77.57,76.6,76.82,363310,0.0,1.0
2021-07-26,77.37,77.97,76.88,77.25,457685,77.37,77.97,76.88,77.25,457685,0.0,1.0
2021-07-27,78.67,78.83,77.02,77.07,656925,78.67,78.83,77.02,77.07,656925,0.0,1.0
2021-07-28,79.44,79.64,78.24,78.48,799442,79.44,79.64,78.24,78.48,799442,0.0,1.0
2021-07-29,80.22,80.32,79.44,79.78,435741,80.22,80.32,79.44,79.78,435741,0.0,1.0
2021-07-30,80.15,80.62,79.86,80.17,631903,80.15,80.62,79.86,80.17,631903,0.0,1.0
2021-08-02,81.23,81.5796,79.95,80.64,1077528,81.23,81.5796,79.95,80.64,1077528,0.0,1.0
2021-08-03,80.37,81.49,77.61,79.9,2012574,80.37,81.49,77.61,79.9,2012574,0.0,1.0
2021-08-04,77.3,80.5,77.095,80.28,1160209,77.3,80.5,77.095,80.28,1160209,0.0,1.0
2021-08-05,76.73,77.85,75.65,77.61,1038456,76.73,77.85,75.65,77.61,1038456,0.0,1.0
2021-08-06,77.03,77.68,76.06,76.9,519530,77.03,77.68,76.06,76.9,519530,0.0,1.0
2021-08-09,76.21,76.985,75.95,76.26,768739,76.21,76.985,75.95,76.26,768739,0.0,1.0
2021-08-10,75.53,76.19,75.295,76.19,1141699,75.53,76.19,75.295,76.19,1141699,0.0,1.0
2021-08-11,75.9,76.505,75.55,76.03,738820,75.9,76.505,75.55,76.03,738820,0.0,1.0
2021-08-12,75.6,76.23,75.27,75.9,699513,75.6,76.23,75.27,75.9,699513,0.0,1.0
2021-08-13,75.68,75.78,74.69,75.6,425454,75.68,75.78,74.69,75.6,425454,0.0,1.0
2021-08-16,76.72,76.94,75.45,75.73,512069,76.72,76.94,75.45,75.73,512069,0.0,1.0
2021-08-17,77.46,77.47,75.995,76.56,519395,77.46,77.47,75.995,76.56,519395,0.0,1.0
2021-08-18,75.78,77.49,75.71,77.41,413233,75.78,77.49,75.71,77.41,413233,0.0,1.0
2021-08-19,75.76,76.3325,75.2,75.2,669888,75.76,76.3325,75.2,75.2,669888,0.0,1.0
2021-08-20,75.63,76.08,75.13,75.56,454584,75.63,76.08,75.13,75.56,454584,0.0,1.0
2021-08-23,75.74,76.15,75.3,76.12,437206,75.74,76.15,75.3,76.12,437206,0.0,1.0
2021-08-24,75.59,76.18,75.54,75.95,409736,75.59,76.18,75.54,75.95,409736,0.0,1.0
2021-08-25,75.5,75.79,75.135,75.62,395664,75.5,75.79,75.135,75.62,395664,0.0,1.0
2021-08-26,74.13,75.32,74.065,75.32,549533,74.13,75.32,74.065,75.32,549533,0.0,1.0
2021-08-27,75.23,75.72,74.21,74.21,360783,75.23,75.72,74.21,74.21,360783,0.0,1.0
2021-08-30,75.18,76.455,75.12,75.12,370947,75.18,76.455,75.12,75.12,370947,0.0,1.0
2021-08-31,75.59,75.95,74.9,75.01,860663,75.59,75.95,74.9,75.01,860663,0.0,1.0
2021-09-01,76.66,76.78,75.0,75.77,689607,76.66,76.78,75.0,75.77,689607,0.0,1.0
2021-09-02,79.33,79.81,76.9301,77.0,1074392,79.33,79.81,76.9301,77.0,1074392,0.0,1.0
2021-09-03,78.38,79.32,78.28,79.22,585536,78.38,79.32,78.28,79.22,585536,0.0,1.0
2021-09-07,78.58,78.6,76.91,78.13,950362,78.58,78.6,76.91,78.13,950362,0.0,1.0
2021-09-08,78.56,79.6,78.465,78.99,640166,78.56,79.6,78.465,78.99,640166,0.0,1.0
2021-09-09,77.77,79.79,77.19,78.39,375251,77.77,79.79,77.19,78.39,375251,0.0,1.0
2021-09-10,76.76,78.2,76.68,77.84,567566,76.76,78.2,76.68,77.84,567566,0.0,1.0
2021-09-13,77.71,77.755,76.31,77.21,724604,77.71,77.755,76.31,77.21,724604,0.0,1.0
2021-09-14,78.44,78.96,77.61,78.0,645161,78.44,78.96,77.61,78.0,645161,0.0,1.0
2021-09-15,78.54,78.88,77.47,78.48,596141,78.54,78.88,77.47,78.48,596141,0.0,1.0
2021-09-16,78.37,78.94,77.84,78.84,552386,78.37,78.94,77.84,78.84,552386,0.0,1.0
2021-09-17,77.47,78.8088,77.26,77.81,1204100,77.47,78.8088,77.26,77.81,1204100,0.0,1.0
2021-09-20,75.97,77.17,75.07,77.17,483805,75.97,77.17,75.07,77.17,483805,0.0,1.0
2021-09-21,75.53,76.55,75.53,76.21,474000,75.53,76.55,75.53,76.21,474000,0.0,1.0
2021-09-22,76.86,77.22,75.7,76.13,785057,76.86,77.22,75.7,76.13,785057,0.0,1.0
2021-09-23,77.6,78.595,76.9,77.01,586488,77.6,78.595,76.9,77.01,586488,0.0,1.0
2021-09-24,78.1,78.29,77.27,77.29,472431,78.1,78.29,77.27,77.29,472431,0.0,1.0
2021-09-27,78.7,79.265,77.94,78.13,531370,78.7,79.265,77.94,78.13,531370,0.0,1.0
2021-09-28,78.13,79.335,77.54,78.42,874544,78.13,79.335,77.54,78.42,874544,0.0,1.0
2021-09-29,78.28,79.08,77.99,78.29,505062,78.28,79.08,77.99,78.29,505062,0.0,1.0
2021-09-30,76.16,78.73,75.83,78.47,936393,76.16,78.73,75.83,78.47,936393,0.0,1.0
2021-10-01,78.53,78.83,76.78,76.87,851019,78.53,78.83,76.78,76.87,851019,0.0,1.0
2021-10-04,78.1,79.64,77.37,78.69,557927,78.1,79.64,77.37,78.69,557927,0.0,1.0
2021-10-05,78.61,79.91,77.86,78.25,880736,78.61,79.91,77.86,78.25,880736,0.0,1.0
2021-10-06,78.17,78.26,76.45,78.06,704672,78.17,78.26,76.45,78.06,704672,0.0,1.0
2021-10-07,79.71,80.63,78.45,78.69,588899,79.71,80.63,78.45,78.69,588899,0.0,1.0
2021-10-08,79.83,80.37,79.486,79.88,417068,79.83,80.37,79.486,79.88,417068,0.0,1.0
2021-10-11,79.32,80.5,79.29,80.14,610239,79.32,80.5,79.29,80.14,610239,0.0,1.0
2021-10-12,78.5,79.93,78.25,79.36,730813,78.5,79.93,78.25,79.36,730813,0.0,1.0
2021-10-13,77.72,78.775,76.59,78.26,593465,77.72,78.775,76.59,78.26,593465,0.0,1.0
2021-10-14,78.59,79.02,77.84,78.61,517933,78.59,79.02,77.84,78.61,517933,0.0,1.0
2021-10-15,77.44,79.46,77.36,79.07,610021,77.44,79.46,77.36,79.07,610021,0.0,1.0
2021-10-18,76.53,77.1,75.66,76.79,633304,76.53,77.1,75.66,76.79,633304,0.0,1.0
2021-10-19,76.96,77.22,76.54,76.8,588682,76.96,77.22,76.54,76.8,588682,0.0,1.0
2021-10-20,78.47,78.48,77.1,77.34,582272,78.47,78.48,77.1,77.34,582272,0.0,1.0
2021-10-21,79.01,79.4,78.15,78.73,365534,79.01,79.4,78.15,78.73,365534,0.0,1.0
2021-10-22,79.89,79.92,78.215,78.98,346536,79.89,79.92,78.215,78.98,346536,0.0,1.0
2021-10-25,76.21,78.85,76.09,78.73,1404521,76.21,78.85,76.09,78.73,1404521,0.0,1.0
2021-10-26,75.32,76.73,75.03,76.37,872802,75.32,76.73,75.03,76.37,872802,0.0,1.0
2021-10-27,74.19,76.09,73.51,75.37,783619,74.19,76.09,73.51,75.37,783619,0.0,1.0
2021-10-28,75.52,76.72,74.39,74.56,783549,75.52,76.72,74.39,74.56,783549,0.0,1.0
2021-10-29,76.35,76.685,75.52,75.52,757705,76.35,76.685,75.52,75.52,757705,0.0,1.0
2021-11-01,76.65,77.58,76.19,76.38,1107875,76.65,77.58,76.19,76.38,1107875,0.0,1.0
2021-11-02,78.24,81.19,76.7,78.72,1593517,78.24,81.19,76.7,78.72,1593517,0.0,1.0
2021-11-03,78.97,79.17,77.86,78.14,722013,78.97,79.17,77.86,78.14,722013,0.0,1.0
2021-11-04,78.68,79.35,78.08,79.02,782578,78.68,79.35,78.08,79.02,782578,0.0,1.0
2021-11-05,80.1,80.53,78.68,79.11,787905,80.1,80.53,78.68,79.11,787905,0.0,1.0
2021-11-08,78.64,80.9,78.48,80.25,619994,78.64,80.9,78.48,80.25,619994,0.0,1.0
2021-11-09,78.15,78.59,77.72,78.25,582501,78.15,78.59,77.72,78.25,582501,0.0,1.0
2021-11-10,78.18,78.77,77.99,78.0,419793,78.18,78.77,77.99,78.0,419793,0.0,1.0
2021-11-11,78.45,78.54,76.945,76.945,681674,78.45,78.54,76.945,76.945,681674,0.0,1.0
2021-11-12,79.25,79.62,78.07,78.56,489333,79.25,79.62,78.07,78.56,489333,0.0,1.0
2021-11-15,78.46,79.7,78.24,79.59,378056,78.46,79.7,78.24,79.59,378056,0.0,1.0
2021-11-16,77.94,78.84,77.77,78.51,447479,77.94,78.84,77.77,78.51,447479,0.0,1.0
2021-11-17,77.51,78.1799,76.95,77.69,357307,77.51,78.1799,76.95,77.69,357307,0.0,1.0
2021-11-18,76.97,77.42,76.32,77.42,434209,76.97,77.42,76.32,77.42,434209,0.0,1.0
2021-11-19,76.14,77.8,75.82,77.1,552350,76.14,77.8,75.82,77.1,552350,0.0,1.0
2021-11-22,76.21,76.71,75.36,76.16,483910,76.21,76.71,75.36,76.16,483910,0.0,1.0
2021-11-23,76.9,77.27,75.83,76.07,563100,76.9,77.27,75.83,76.07,563100,0.0,1.0
2021-11-24,75.9,77.41,75.6,76.99,579761,75.9,77.41,75.6,76.99,579761,0.0,1.0
2021-11-26,73.64,75.58,73.49,74.173,687369,73.64,75.58,73.49,74.173,687369,0.0,1.0
2021-11-29,73.77,74.36,73.16,74.0,635528,73.77,74.36,73.16,74.0,635528,0.0,1.0
2021-11-30,71.06,73.15,70.51,73.02,1388580,71.06,73.15,70.51,73.02,1388580,0.0,1.0
2021-12-01,70.34,72.27,70.3,71.52,1045203,70.34,72.27,70.3,71.52,1045203,0.0,1.0
2021-12-02,71.51,72.04,70.25,70.49,886187,71.51,72.04,70.25,70.49,886187,0.0,1.0
2021-12-03,71.16,72.115,70.62,71.85,816104,71.16,72.115,70.62,71.85,816104,0.0,1.0
2021-12-06,72.89,73.12,71.36,71.88,1876194,72.89,73.12,71.36,71.88,1876194,0.0,1.0
2021-12-07,74.58,74.975,73.0,73.22,1458621,74.58,74.975,73.0,73.22,1458621,0.0,1.0
2021-12-08,75.03,75.62,72.28,74.84,986216,75.03,75.62,72.28,74.84,986216,0.0,1.0
2021-12-09,75.76,76.6,74.79,74.97,1079194,75.76,76.6,74.79,74.97,1079194,0.0,1.0
2021-12-10,75.68,76.36,74.76,76.0,792035,75.68,76.36,74.76,76.0,792035,0.0,1.0
2021-12-13,75.16,76.29,74.16,75.65,757578,75.16,76.29,74.16,75.65,757578,0.0,1.0
2021-12-14,74.55,76.23,74.43,74.96,900274,74.55,76.23,74.43,74.96,900274,0.0,1.0
2021-12-15,73.51,74.61,72.67,74.61,822629,73.51,74.61,72.67,74.61,822629,0.0,1.0
2021-12-16,73.63,75.51,73.54,73.84,655061,73.63,75.51,73.54,73.84,655061,0.0,1.0
2021-12-17,73.75,75.09,73.27,74.04,1441002,73.75,75.09,73.27,74.04,1441002,0.0,1.0
2021-12-20,72.88,73.35,71.42,73.14,652945,72.88,73.35,71.42,73.14,652945,0.0,1.0
2021-12-21,72.96,74.24,72.55,73.46,660769,72.96,74.24,72.55,73.46,660769,0.0,1.0
2021-12-22,74.33,74.51,72.98,73.08,407309,74.33,74.51,72.98,73.08,407309,0.0,1.0
2021-12-23,74.93,75.17,74.315,74.4,380163,74.93,75.17,74.315,74.4,380163,0.0,1.0
2021-12-27,76.24,76.28,74.99,75.29,317118,76.24,76.28,74.99,75.29,317118,0.0,1.0
2021-12-28,76.87,77.17,76.18,76.18,454340,76.87,77.17,76.18,76.18,454340,0.0,1.0
2021-12-29,78.06,78.419,76.6357,76.6357,560654,78.06,78.419,76.6357,76.6357,560654,0.0,1.0
2021-12-30,77.95,78.67,77.8,78.06,499655,77.95,78.67,77.8,78.06,499655,0.0,1.0
2021-12-31,77.53,78.31,77.36,77.81,484168,77.53,78.31,77.36,77.81,484168,0.0,1.0
2022-01-03,77.43,77.91,76.79,77.39,490339,77.43,77.91,76.79,77.39,490339,0.0,1.0
2022-01-04,79.28,79.58,77.42,77.5,804701,79.28,79.58,77.42,77.5,804701,0.0,1.0
2022-01-05,78.99,80.63,78.96,79.65,1189458,78.99,80.63,78.96,79.65,1189458,0.0,1.0
2022-01-06,77.86,79.28,77.46,79.28,984300,77.86,79.28,77.46,79.28,984300,0.0,1.0
2022-01-07,78.95,79.56,78.29,79.02,950116,78.95,79.56,78.29,79.02,950116,0.0,1.0
2022-01-10,79.15,79.17,77.71,78.74,977350,79.15,79.17,77.71,78.74,977350,0.0,1.0
2022-01-11,80.54,80.67,78.55,79.1,859231,80.54,80.67,78.55,79.1,859231,0.0,1.0
2022-01-12,77.79,80.67,77.35,80.46,1221645,77.79,80.67,77.35,80.46,1221645,0.0,1.0
2022-01-13,77.86,78.74,77.13,77.64,517859,77.86,78.74,77.13,77.64,517859,0.0,1.0
2022-01-14,77.78,78.1,76.36,77.44,805217,77.78,78.1,76.36,77.44,805217,0.0,1.0
2022-01-18,76.27,77.23,75.96,77.03,651365,76.27,77.23,75.96,77.03,651365,0.0,1.0
2022-01-19,74.55,76.72,74.52,76.27,747701,74.55,76.72,74.52,76.27,747701,0.0,1.0
2022-01-20,74.13,75.92,74.05,74.67,892515,74.13,75.92,74.05,74.67,892515,0.0,1.0
2022-01-21,73.54,75.47,73.29,73.91,799385,73.54,75.47,73.29,73.91,799385,0.0,1.0
2022-01-24,74.38,74.66,71.94,72.9,1125315,74.38,74.66,71.94,72.9,1125315,0.0,1.0
2022-01-25,72.72,73.8172,71.21,73.41,841622,72.72,73.8172,71.21,73.41,841622,0.0,1.0
2022-01-26,74.45,75.77,72.315,72.315,2529735,74.45,75.77,72.315,72.315,2529735,0.0,1.0
2022-01-27,74.77,77.02,74.055,74.73,2659608,74.77,77.02,74.055,74.73,2659608,0.0,1.0
2022-01-28,75.7,75.74,73.08,74.25,1078163,75.7,75.74,73.08,74.25,1078163,0.0,1.0
2022-01-31,75.3,76.14,73.73,74.42,1288510,75.3,76.14,73.73,74.42,1288510,0.0,1.0
2022-02-01,75.95,76.04,74.92,75.55,905875,75.95,76.04,74.92,75.55,905875,0.0,1.0
2022-02-02,76.38,76.8,75.43,75.88,712058,76.38,76.8,75.43,75.88,712058,0.0,1.0
2022-02-03,76.16,76.85,75.795,76.36,563950,76.16,76.85,75.795,76.36,563950,0.0,1.0
2022-02-04,76.13,76.86,74.715,75.78,532986,76.13,76.86,74.715,75.78,532986,0.0,1.0
2022-02-07,76.28,76.7,73.14,76.07,888425,76.28,76.7,73.14,76.07,888425,0.0,1.0
2022-02-08,77.86,78.015,75.91,76.58,667029,77.86,78.015,75.91,76.58,667029,0.0,1.0
2022-02-09,76.57,78.43,76.43,78.43,1325050,76.57,78.43,76.43,78.43,1325050,0.0,1.0
2022-02-10,76.29,77.64,75.8,75.96,989584,76.29,77.64,75.8,75.96,989584,0.0,1.0
2022-02-11,76.13,76.91,75.62,76.46,1033665,76.13,76.91,75.62,76.46,1033665,0.0,1.0
2022-02-14,75.79,76.66,74.98,76.38,1234380,75.79,76.66,74.98,76.38,1234380,0.0,1.0
2022-02-15,81.84,82.02,78.52,78.87,2165294,81.84,82.02,78.52,78.87,2165294,0.0,1.0
2022-02-16,84.23,84.5,81.58,82.04,2027891,84.23,84.5,81.58,82.04,2027891,0.0,1.0
2022-02-17,84.0,84.32,82.184,83.86,996843,84.0,84.32,82.184,83.86,996843,0.0,1.0
2022-02-18,83.47,84.71,82.21,83.92,1004123,83.47,84.71,82.21,83.92,1004123,0.0,1.0
2022-02-22,83.41,84.595,82.65,83.67,1211992,83.41,84.595,82.65,83.67,1211992,0.0,1.0
2022-02-23,83.79,85.23,83.41,83.93,1063628,83.79,85.23,83.41,83.93,1063628,0.0,1.0
2022-02-24,83.98,84.193,81.93,82.44,1313530,83.98,84.193,81.93,82.44,1313530,0.0,1.0
2022-02-25,87.32,87.55,84.13,84.32,1177297,87.32,87.55,84.13,84.32,1177297,0.0,1.0
2022-02-28,86.38,86.76,85.23,85.67,1231485,86.38,86.76,85.23,85.67,1231485,0.0,1.0
2022-03-01,86.31,86.67,85.25,85.68,884211,86.31,86.67,85.25,85.68,884211,0.0,1.0
2022-03-02,85.75,87.56,85.67,86.72,1098005,85.75,87.56,85.67,86.72,1098005,0.0,1.0
2022-03-03,87.24,87.43,85.66,85.92,972247,87.24,87.43,85.66,85.92,972247,0.0,1.0
2022-03-04,86.98,87.08,85.59,86.4,969159,86.98,87.08,85.59,86.4,969159,0.0,1.0
2022-03-07,86.86,88.615,86.045,86.72,1724025,86.86,88.615,86.045,86.72,1724025,0.0,1.0
2022-03-08,84.22,86.875,84.01,86.59,1329716,84.22,86.875,84.01,86.59,1329716,0.0,1.0
2022-03-09,85.58,86.2,84.86,86.01,955698,85.58,86.2,84.86,86.01,955698,0.0,1.0
2022-03-10,85.42,85.82,84.21,84.52,1021579,85.42,85.82,84.21,84.52,1021579,0.0,1.0
2022-03-11,84.17,86.6,84.1,85.8,1358372,84.17,86.6,84.1,85.8,1358372,0.0,1.0
2022-03-14,84.8,85.75,84.3,84.63,1007972,84.8,85.75,84.3,84.63,1007972,0.0,1.0
2022-03-15,86.31,86.97,84.65,85.43,924915,86.31,86.97,84.65,85.43,924915,0.0,1.0
2022-03-16,86.27,87.41,85.08,86.31,941494,86.27,87.41,85.08,86.31,941494,0.0,1.0
2022-03-17,86.75,87.23,85.48,85.76,740254,86.75,87.23,85.48,85.76,740254,0.0,1.0
2022-03-18,87.26,87.365,85.66,86.56,1767931,87.26,87.365,85.66,86.56,1767931,0.0,1.0
2022-03-21,88.17,89.44,87.27,87.27,729296,88.17,89.44,87.27,87.27,729296,0.0,1.0
2022-03-22,88.53,88.88,87.305,87.305,526325,88.53,88.88,87.305,87.305,526325,0.0,1.0
2022-03-23,87.81,88.71,87.68,88.07,943825,87.81,88.71,87.68,88.07,943825,0.0,1.0
2022-03-24,87.89,88.45,87.5,88.22,577623,87.89,88.45,87.5,88.22,577623,0.0,1.0
2022-03-25,87.85,88.17,87.1702,88.17,581472,87.85,88.17,87.1702,88.17,581472,0.0,1.0
2022-03-28,88.51,88.55,87.56,87.86,587674,88.51,88.55,87.56,87.86,587674,0.0,1.0
2022-03-29,88.73,89.48,87.93,88.79,806421,88.73,89.48,87.93,88.79,806421,0.0,1.0
2022-03-30,87.85,88.945,87.4,88.86,494634,87.85,88.945,87.4,88.86,494634,0.0,1.0
2022-03-31,87.19,88.46,87.14,88.14,719135,87.19,88.46,87.14,88.14,719135,0.0,1.0
2022-04-01,89.34,89.4,87.3,88.04,1000021,89.34,89.4,87.3,88.04,1000021,0.0,1.0
2022-04-04,87.71,89.38,87.35,89.04,781733,87.71,89.38,87.35,89.04,781733,0.0,1.0
2022-04-05,87.14,88.3,86.75,87.56,593730,87.14,88.3,86.75,87.56,593730,0.0,1.0
2022-04-06,88.71,89.96,87.14,87.14,1099769,88.71,89.96,87.14,87.14,1099769,0.0,1.0
2022-04-07,89.52,89.7,88.16,88.42,825616,89.52,89.7,88.16,88.42,825616,0.0,1.0
2022-04-08,90.4,90.47,89.04,89.82,891954,90.4,90.47,89.04,89.82,891954,0.0,1.0
2022-04-11,90.21,91.34,89.9,90.19,1151719,90.21,91.34,89.9,90.19,1151719,0.0,1.0
2022-04-12,91.04,91.5,89.95,90.05,918608,91.04,91.5,89.95,90.05,918608,0.0,1.0
2022-04-13,91.96,92.2341,91.0,91.0,597401,91.96,92.2341,91.0,91.0,597401,0.0,1.0
2022-04-14,91.36,92.68,91.27,92.01,519089,91.36,92.68,91.27,92.01,519089,0.0,1.0
2022-04-18,90.14,91.83,89.85,91.06,501047,90.14,91.83,89.85,91.06,501047,0.0,1.0
2022-04-19,88.92,90.36,88.2,88.75,882762,88.92,90.36,88.2,88.75,882762,0.0,1.0
2022-04-20,91.06,91.57,88.95,89.2,668527,91.06,91.57,88.95,89.2,668527,0.0,1.0
2022-04-21,90.77,91.69,90.46,91.18,445139,90.77,91.69,90.46,91.18,445139,0.0,1.0
2022-04-22,87.29,90.11,87.22,90.01,608905,87.29,90.11,87.22,90.01,608905,0.0,1.0
2022-04-25,87.99,88.15,86.215,87.15,430443,87.99,88.15,86.215,87.15,430443,0.0,1.0
2022-04-26,85.36,87.11,85.32,87.04,873330,85.36,87.11,85.32,87.04,873330,0.0,1.0
2022-04-27,84.04,86.17,83.885,85.48,857068,84.04,86.17,83.885,85.48,857068,0.0,1.0
2022-04-28,83.37,84.79,82.08,84.22,1253554,83.37,84.79,82.08,84.22,1253554,0.0,1.0
2022-04-29,81.1,83.17,80.88,82.265,1266029,81.1,83.17,80.88,82.265,1266029,0.0,1.0
2022-05-02,80.45,81.58,79.47,81.07,1302010,80.45,81.58,79.47,81.07,1302010,0.0,1.0
2022-05-03,82.08,83.95,80.87,81.52,1453976,82.08,83.95,80.87,81.52,1453976,0.0,1.0
2022-05-04,86.42,86.48,82.0,82.44,1216870,86.42,86.48,82.0,82.44,1216870,0.0,1.0
2022-05-05,83.44,86.38,83.16,86.06,1293464,83.44,86.38,83.16,86.06,1293464,0.0,1.0
2022-05-06,85.76,85.92,82.66,82.97,1930200,85.76,85.92,82.66,82.97,1930200,0.0,1.0
2022-05-09,85.0,85.98,84.28,84.89,1173623,85.0,85.98,84.28,84.89,1173623,0.0,1.0
2022-05-10,84.56,85.65,83.07,85.0,1274605,84.56,85.65,83.07,85.0,1274605,0.0,1.0
2022-05-11,84.53,87.24,84.505,85.835,914850,84.53,87.24,84.505,85.835,914850,0.0,1.0
2022-05-12,84.75,85.1,83.21,84.32,1024958,84.75,85.1,83.21,84.32,1024958,0.0,1.0
2022-05-13,83.51,86.03,83.325,85.29,998201,83.51,86.03,83.325,85.29,998201,0.0,1.0
2022-05-16,84.21,84.67,83.195,83.89,700356,84.21,84.67,83.195,83.89,700356,0.0,1.0
2022-05-17,86.42,86.58,84.55,84.77,634649,86.42,86.58,84.55,84.77,634649,0.0,1.0
2022-05-18,83.71,87.28,83.41,85.76,720352,83.71,87.28,83.41,85.76,720352,0.0,1.0
2022-05-19,82.87,83.79,82.15,83.03,715497,82.87,83.79,82.15,83.03,715497,0.0,1.0
2022-05-20,83.45,83.9,81.76,83.3,780785,83.45,83.9,81.76,83.3,780785,0.0,1.0
2022-05-23,84.72,84.95,83.02,84.43,687449,84.72,84.95,83.02,84.43,687449,0.0,1.0
2022-05-24,83.94,85.5,83.03,84.77,699712,83.94,85.5,83.03,84.77,699712,0.0,1.0
2022-05-25,85.18,85.55,83.7,84.15,450853,85.18,85.55,83.7,84.15,450853,0.0,1.0
2022-05-26,85.62,86.16,85.175,85.56,512318,85.62,86.16,85.175,85.56,512318,0.0,1.0
2022-05-27,85.96,86.05,85.285,85.62,521380,85.96,86.05,85.285,85.62,521380,0.0,1.0
2022-05-31,85.64,86.03,84.54,85.58,1143595,85.64,86.03,84.54,85.58,1143595,0.0,1.0
2022-06-01,84.28,86.67,81.62,86.67,1063245,84.28,86.67,81.62,86.67,1063245,0.0,1.0
2022-06-02,84.98,85.075,82.7,84.42,697943,84.98,85.075,82.7,84.42,697943,0.0,1.0
2022-06-03,84.17,84.9,83.22,84.89,360245,84.17,84.9,83.22,84.89,360245,0.0,1.0
2022-06-06,84.16,84.86,83.755,84.1,331024,84.16,84.86,83.755,84.1,331024,0.0,1.0
2022-06-07,85.34,85.54,83.57,83.69,435208,85.34,85.54,83.57,83.69,435208,0.0,1.0
2022-06-08,83.49,85.08,83.2,85.06,433527,83.49,85.08,83.2,85.06,433527,0.0,1.0
2022-06-09,82.24,83.93,82.23,83.57,505097,82.24,83.93,82.23,83.57,505097,0.0,1.0
2022-06-10,81.43,82.05,80.37,80.96,493038,81.43,82.05,80.37,80.96,493038,0.0,1.0
2022-06-13,78.82,80.985,78.34,80.12,637701,78.82,80.985,78.34,80.12,637701,0.0,1.0
2022-06-14,75.0,77.54,74.36,77.21,1281479,75.0,77.54,74.36,77.21,1281479,0.0,1.0
2022-06-15,74.97,76.23,74.44,75.46,1252931,74.97,76.23,74.44,75.46,1252931,0.0,1.0
2022-06-16,73.17,74.61,72.0,73.92,1212764,73.17,74.61,72.0,73.92,1212764,0.0,1.0
2022-06-17,73.9,74.92,73.26,73.67,1384986,73.9,74.92,73.26,73.67,1384986,0.0,1.0
2022-06-21,74.53,75.56,73.85,74.79,818750,74.53,75.56,73.85,74.79,818750,0.0,1.0
2022-06-22,75.26,75.55,74.0,74.49,840582,75.26,75.55,74.0,74.49,840582,0.0,1.0
2022-06-23,75.76,76.03,74.83,75.57,694982,75.76,76.03,74.83,75.57,694982,0.0,1.0
2022-06-24,77.29,77.84,75.07,76.22,985937,77.29,77.84,75.07,76.22,985937,0.0,1.0
2022-06-27,78.02,78.05,76.39,77.56,923597,78.02,78.05,76.39,77.56,923597,0.0,1.0
2022-06-28,76.02,78.595,75.9,78.07,1612107,76.02,78.595,75.9,78.07,1612107,0.0,1.0
2022-06-29,77.65,78.59,76.73,77.345,1052090,77.65,78.59,76.73,77.345,1052090,0.0,1.0
2022-06-30,76.74,77.73,76.0,76.83,1498085,76.74,77.73,76.0,76.83,1498085,0.0,1.0
2022-07-01,77.11,77.219,75.01,76.44,897083,77.11,77.219,75.01,76.44,897083,0.0,1.0
2022-07-05,76.15,77.09,74.12,76.21,876179,76.15,77.09,74.12,76.21,876179,0.0,1.0
2022-07-06,76.3,76.715,75.47,76.26,780852,76.3,76.715,75.47,76.26,780852,0.0,1.0
2022-07-07,77.0,77.43,76.515,76.82,556983,77.0,77.43,76.515,76.82,556983,0.0,1.0
2022-07-08,76.88,77.66,76.65,77.12,524190,76.88,77.66,76.65,77.12,524190,0.0,1.0
2022-07-11,76.55,77.08,76.26,76.26,402042,76.55,77.08,76.26,76.26,402042,0.0,1.0
2022-07-12,76.22,77.39,75.915,76.25,509421,76.22,77.39,75.915,76.25,509421,0.0,1.0
2022-07-13,75.56,76.31,74.8,75.41,513436,75.56,76.31,74.8,75.41,513436,0.0,1.0
2022-07-14,75.19,75.55,74.3,74.43,571299,75.19,75.55,74.3,74.43,571299,0.0,1.0
2022-07-15,76.53,76.93,75.86,76.08,545422,76.53,76.93,75.86,76.08,545422,0.0,1.0
2022-07-18,76.59,77.245,76.27,76.71,606658,76.59,77.245,76.27,76.71,606658,0.0,1.0
2022-07-19,77.95,78.38,77.25,77.46,603404,77.95,78.38,77.25,77.46,603404,0.0,1.0
2022-07-20,78.0,78.505,76.72,78.2,800794,78.0,78.505,76.72,78.2,800794,0.0,1.0
2022-07-21,77.94,77.97,76.485,77.37,780174,77.94,77.97,76.485,77.37,780174,0.0,1.0
2022-07-22,77.04,78.745,76.64,78.41,799928,77.04,78.745,76.64,78.41,799928,0.0,1.0
2022-07-25,77.42,77.84,76.88,76.93,457361,77.42,77.84,76.88,76.93,457361,0.0,1.0
2022-07-26,77.56,78.01,77.1686,77.54,424679,77.56,78.01,77.1686,77.54,424679,0.0,1.0
2022-07-27,77.74,78.9068,76.53,77.25,871976,77.74,78.9068,76.53,77.25,871976,0.0,1.0
2022-07-28,78.71,78.98,77.33,77.91,754797,78.71,78.98,77.33,77.91,754797,0.0,1.0
2022-07-29,78.83,79.0,78.115,78.45,716238,78.83,79.0,78.115,78.45,716238,0.0,1.0
2022-08-01,78.39,79.04,77.8,77.88,1069981,78.39,79.04,77.8,77.88,1069981,0.0,1.0
2022-08-02,75.51,77.31,74.55,77.0,1818015,75.51,77.31,74.55,77.0,1818015,0.0,1.0
2022-08-03,74.54,76.51,74.44,75.7,1283822,74.54,76.51,74.44,75.7,1283822,0.0,1.0
2022-08-04,74.15,75.72,73.9,74.76,1256041,74.15,75.72,73.9,74.76,1256041,0.0,1.0
2022-08-05,75.38,75.47,73.56,73.89,659650,75.38,75.47,73.56,73.89,659650,0.0,1.0
2022-08-08,76.34,76.415,75.52,76.37,957360,76.34,76.415,75.52,76.37,957360,0.0,1.0
2022-08-09,75.42,77.025,75.33,76.5,697728,75.42,77.025,75.33,76.5,697728,0.0,1.0
2022-08-10,76.03,76.63,75.66,75.94,752688,76.03,76.63,75.66,75.94,752688,0.0,1.0
2022-08-11,76.72,77.68,76.22,76.22,530373,76.72,77.68,76.22,76.22,530373,0.0,1.0
2022-08-12,77.52,77.66,76.695,76.78,498142,77.52,77.66,76.695,76.78,498142,0.0,1.0
2022-08-15,77.6,77.62,76.43,77.24,801241,77.6,77.62,76.43,77.24,801241,0.0,1.0
2022-08-16,76.45,77.75,75.99,77.74,764590,76.45,77.75,75.99,77.74,764590,0.0,1.0
2022-08-17,74.89,76.31,74.83,76.0,560079,74.89,76.31,74.83,76.0,560079,0.0,1.0
2022-08-18,76.05,76.32,75.21,75.84,758947,76.05,76.32,75.21,75.84,758947,0.0,1.0
2022-08-19,76.41,76.589,75.38,75.78,1015713,76.41,76.589,75.38,75.78,1015713,0.0,1.0
2022-08-22,75.82,75.9,75.285,75.85,879357,75.82,75.9,75.285,75.85,879357,0.0,1.0
2022-08-23,74.65,75.78,74.4,75.62,878069,74.65,75.78,74.4,75.62,878069,0.0,1.0
2022-08-24,74.17,74.73,73.64,74.73,593578,74.17,74.73,73.64,74.73,593578,0.0,1.0
2022-08-25,75.11,75.13,73.77,74.17,687976,75.11,75.13,73.77,74.17,687976,0.0,1.0
2022-08-26,73.39,75.35,73.35,75.35,981095,73.39,75.35,73.35,75.35,981095,0.0,1.0
2022-08-29,74.11,74.525,72.87,73.38,759440,74.11,74.525,72.87,73.38,759440,0.0,1.0
2022-08-30,73.42,74.1,73.14,74.1,810870,73.42,74.1,73.14,74.1,810870,0.0,1.0
2022-08-31,73.41,73.93,73.04,73.71,1053635,73.41,73.93,73.04,73.71,1053635,0.0,1.0
2022-09-01,72.69,72.92,71.7,72.775,714727,72.69,72.92,71.7,72.775,714727,0.0,1.0
2022-09-02,71.26,73.045,71.07,72.94,651245,71.26,73.045,71.07,72.94,651245,0.0,1.0
2022-09-06,70.98,71.69,70.73,71.25,519612,70.98,71.69,70.73,71.25,519612,0.0,1.0
2022-09-07,72.31,72.68,70.61,70.61,649380,72.31,72.68,70.61,70.61,649380,0.0,1.0
2022-09-08,73.34,73.42,71.9,71.9,541228,73.34,73.42,71.9,71.9,541228,0.0,1.0
2022-09-09,74.3,74.48,73.28,73.88,552512,74.3,74.48,73.28,73.88,552512,0.0,1.0
2022-09-12,74.85,75.51,74.17,74.78,497381,74.85,75.51,74.17,74.78,497381,0.0,1.0
2022-09-13,72.59,73.764,72.35,73.72,511471,72.59,73.764,72.35,73.72,511471,0.0,1.0
2022-09-14,72.06,72.85,71.46,72.66,722234,72.06,72.85,71.46,72.66,722234,0.0,1.0
2022-09-15,71.93,72.59,71.62,72.16,625806,71.93,72.59,71.62,72.16,625806,0.0,1.0
2022-09-16,71.7,71.93,71.04,71.84,1194551,71.7,71.93,71.04,71.84,1194551,0.0,1.0
2022-09-19,72.04,72.1,71.01,71.46,681346,72.04,72.1,71.01,71.46,681346,0.0,1.0
2022-09-20,70.17,71.585,69.27,71.43,1158885,70.17,71.585,69.27,71.43,1158885,0.0,1.0
2022-09-21,69.07,71.11,69.03,70.49,775379,69.07,71.11,69.03,70.49,775379,0.0,1.0
2022-09-22,68.0,69.07,68.0,69.07,860915,68.0,69.07,68.0,69.07,860915,0.0,1.0
2022-09-23,67.34,68.0,66.45,67.93,992408,67.34,68.0,66.45,67.93,992408,0.0,1.0
2022-09-26,66.88,67.41,66.67,66.93,853190,66.88,67.41,66.67,66.93,853190,0.0,1.0
2022-09-27,66.12,67.63,65.8,67.07,796520,66.12,67.63,65.8,67.07,796520,0.0,1.0
2022-09-28,66.93,67.28,66.035,66.52,701590,66.93,67.28,66.035,66.52,701590,0.0,1.0
2022-09-29,66.55,66.845,66.01,66.68,871676,66.55,66.845,66.01,66.68,871676,0.0,1.0
2022-09-30,65.77,67.23,65.52,66.83,944455,65.77,67.23,65.52,66.83,944455,0.0,1.0
2022-10-03,68.07,68.54,65.79,66.47,905806,68.07,68.54,65.79,66.47,905806,0.0,1.0
2022-10-04,70.14,70.21,68.37,68.37,831500,70.14,70.21,68.37,68.37,831500,0.0,1.0
2022-10-05,69.91,70.33,69.34,69.75,697215,69.91,70.33,69.34,69.75,697215,0.0,1.0
2022-10-06,69.18,69.97,68.9,69.59,742150,69.18,69.97,68.9,69.59,742150,0.0,1.0
2022-10-07,67.55,68.655,67.25,68.45,576199,67.55,68.655,67.25,68.45,576199,0.0,1.0
2022-10-10,67.55,68.17,67.175,68.0,616024,67.55,68.17,67.175,68.0,616024,0.0,1.0
2022-10-11,68.0,68.57,66.9,67.49,636060,68.0,68.57,66.9,67.49,636060,0.0,1.0
2022-10-12,65.74,67.615,65.32,67.39,1537336,65.74,67.615,65.32,67.39,1537336,0.0,1.0
2022-10-13,67.34,67.804,64.75,65.37,970755,67.34,67.804,64.75,65.37,970755,0.0,1.0
2022-10-14,66.89,68.145,66.69,67.8,790162,66.89,68.145,66.69,67.8,790162,0.0,1.0
2022-10-17,67.7,68.0,66.9,67.0,860721,67.7,68.0,66.9,67.0,860721,0.0,1.0
2022-10-18,68.44,69.64,68.11,69.08,537078,68.44,69.64,68.11,69.08,537078,0.0,1.0
2022-10-19,67.68,68.595,67.47,68.37,748362,67.68,68.595,67.47,68.37,748362,0.0,1.0
2022-10-20,67.67,68.13,67.36,67.94,549302,67.67,68.13,67.36,67.94,549302,0.0,1.0
2022-10-21,70.24,70.46,66.975,67.19,1129094,70.24,70.46,66.975,67.19,1129094,0.0,1.0
2022-10-24,70.31,71.71,70.2,70.76,1057771,70.31,71.71,70.2,70.76,1057771,0.0,1.0
2022-10-25,69.67,70.52,69.53,70.19,1121002,69.67,70.52,69.53,70.19,1121002,0.0,1.0
2022-10-26,71.17,72.08,70.37,70.48,1145304,71.17,72.08,70.37,70.48,1145304,0.0,1.0
2022-10-27,70.09,71.07,69.78,70.0,1761520,70.09,71.07,69.78,70.0,1761520,0.0,1.0
2022-10-28,70.13,70.74,69.625,70.27,1549057,70.13,70.74,69.625,70.27,1549057,0.0,1.0
2022-10-31,68.46,70.0,66.46,69.62,2397971,68.46,70.0,66.46,69.62,2397971,0.0,1.0
2022-11-01,71.74,73.52,68.23,68.59,2283982,71.74,73.52,68.23,68.59,2283982,0.0,1.0
2022-11-02,69.68,71.6194,69.52,71.45,1653202,69.68,71.6194,69.52,71.45,1653202,0.0,1.0
2022-11-03,71.05,71.69,68.035,69.17,1220185,71.05,71.69,68.035,69.17,1220185,0.0,1.0
2022-11-04,72.69,72.77,70.735,71.25,1281548,72.69,72.77,70.735,71.25,1281548,0.0,1.0
2022-11-07,74.25,74.615,72.64,72.8,939592,74.25,74.615,72.64,72.8,939592,0.0,1.0
2022-11-08,73.82,74.935,73.17,74.07,909958,73.82,74.935,73.17,74.07,909958,0.0,1.0
2022-11-09,74.43,75.235,72.96,73.4,1363252,74.43,75.235,72.96,73.4,1363252,0.0,1.0
2022-11-10,77.32,77.54,75.69,76.08,1515895,77.32,77.54,75.69,76.08,1515895,0.0,1.0
2022-11-11,78.63,79.61,77.0075,77.68,1004846,78.63,79.61,77.0075,77.68,1004846,0.0,1.0
2022-11-14,77.83,79.16,77.8,78.16,1318609,77.83,79.16,77.8,78.16,1318609,0.0,1.0
2022-11-15,79.35,80.14,78.36,78.46,1227212,79.35,80.14,78.36,78.46,1227212,0.0,1.0
2022-11-16,79.12,79.92,78.53,79.35,1238674,79.12,79.92,78.53,79.35,1238674,0.0,1.0
2022-11-17,79.2,79.365,78.02,78.56,995473,79.2,79.365,78.02,78.56,995473,0.0,1.0
2022-11-18,78.91,80.675,78.63,79.95,3008663,78.91,80.675,78.63,79.95,3008663,0.0,1.0
2022-11-21,79.11,80.4,78.7,78.7,1019391,79.11,80.4,78.7,78.7,1019391,0.0,1.0
2022-11-22,80.0,80.27,78.36,79.52,952874,80.0,80.27,78.36,79.52,952874,0.0,1.0
2022-11-23,80.4,80.855,79.78,79.93,992197,80.4,80.855,79.78,79.93,992197,0.0,1.0
2022-11-25,81.44,81.9,80.205,80.64,382742,81.44,81.9,80.205,80.64,382742,0.0,1.0
2022-11-28,80.28,81.51,80.06,81.15,711911,80.28,81.51,80.06,81.15,711911,0.0,1.0
2022-11-29,80.6,81.12,80.0,80.22,826576,80.6,81.12,80.0,80.22,826576,0.0,1.0
2022-11-30,80.92,80.93,79.09,80.37,2122971,80.92,80.93,79.09,80.37,2122971,0.0,1.0
2022-12-01,82.95,83.12,80.24,81.59,1418203,82.95,83.12,80.24,81.59,1418203,0.0,1.0
2022-12-02,83.29,83.52,80.79,82.31,861398,83.29,83.52,80.79,82.31,861398,0.0,1.0
2022-12-05,81.47,83.04,81.375,82.58,912487,81.47,83.04,81.375,82.58,912487,0.0,1.0
2022-12-06,80.64,81.79,80.19,81.33,821497,80.64,81.79,80.19,81.33,821497,0.0,1.0
2022-12-07,81.4,81.88,80.54,80.91,572138,81.4,81.88,80.54,80.91,572138,0.0,1.0
2022-12-08,81.32,82.025,80.96,81.63,776845,81.32,82.025,80.96,81.63,776845,0.0,1.0
2022-12-09,81.2,81.905,79.88,80.82,776308,81.2,81.905,79.88,80.82,776308,0.0,1.0
2022-12-12,81.95,81.97,80.39,81.01,854341,81.95,81.97,80.39,81.01,854341,0.0,1.0
2022-12-13,83.28,84.35,82.55,83.74,950579,83.28,84.35,82.55,83.74,950579,0.0,1.0
2022-12-14,83.17,83.875,81.33,83.02,1090383,83.17,83.875,81.33,83.02,1090383,0.0,1.0
2022-12-15,82.11,82.81,81.61,82.17,917268,82.11,82.81,81.61,82.17,917268,0.0,1.0
2022-12-16,80.66,81.8,79.83,81.38,2273728,80.66,81.8,79.83,81.38,2273728,0.0,1.0
2022-12-19,80.69,81.79,80.61,80.67,885948,80.69,81.79,80.61,80.67,885948,0.0,1.0
2022-12-20,80.57,81.06,79.95,80.39,746258,80.57,81.06,79.95,80.39,746258,0.0,1.0
2022-12-21,81.01,81.25,80.17,80.71,1001039,81.01,81.25,80.17,80.71,1001039,0.0,1.0
2022-12-22,80.54,80.645,79.37,80.51,743920,80.54,80.645,79.37,80.51,743920,0.0,1.0
2022-12-23,80.64,80.64,79.73,80.27,440356,80.64,80.64,79.73,80.27,440356,0.0,1.0
2022-12-27,80.53,81.24,80.1625,80.55,416688,80.53,81.24,80.1625,80.55,416688,0.0,1.0
2022-12-28,79.46,80.98,79.37,80.87,407578,79.46,80.98,79.37,80.87,407578,0.0,1.0
2022-12-29,80.61,80.8875,79.63,79.63,475112,80.61,80.8875,79.63,79.63,475112,0.0,1.0
2022-12-30,79.87,80.37,79.23,80.15,573179,79.87,80.37,79.23,80.15,573179,0.0,1.0
2023-01-03,79.6,80.24,78.7,79.65,814976,79.6,80.24,78.7,79.65,814976,0.0,1.0
2023-01-04,82.39,82.77,80.02,80.02,1026393,82.39,82.77,80.02,80.02,1026393,0.0,1.0
2023-01-05,80.03,82.47,79.47,81.98,1172606,80.03,82.47,79.47,81.98,1172606,0.0,1.0
2023-01-06,81.61,81.86,80.08,80.82,636234,81.61,81.86,80.08,80.82,636234,0.0,1.0
2023-01-09,80.53,82.25,80.25,81.81,725380,80.53,82.25,80.25,81.81,725380,0.0,1.0
2023-01-10,79.97,80.79,79.38,80.69,699024,79.97,80.79,79.38,80.69,699024,0.0,1.0
2023-01-11,80.62,80.89,79.84,80.49,792702,80.62,80.89,79.84,80.49,792702,0.0,1.0
2023-01-12,79.51,81.01,79.24,80.93,864585,79.51,81.01,79.24,80.93,864585,0.0,1.0
2023-01-13,80.37,80.48,79.09,79.34,677806,80.37,80.48,79.09,79.34,677806,0.0,1.0
2023-01-17,80.86,81.04,80.2302,80.53,1003432,80.86,81.04,80.2302,80.53,1003432,0.0,1.0
2023-01-18,80.32,81.31,80.23,80.83,754803,80.32,81.31,80.23,80.83,754803,0.0,1.0
2023-01-19,80.22,80.55,78.84,79.98,760809,80.22,80.55,78.84,79.98,760809,0.0,1.0
2023-01-20,80.86,81.09,80.27,80.49,611464,80.86,81.09,80.27,80.49,611464,0.0,1.0
2023-01-23,81.28,82.32,80.7,81.04,483206,81.28,82.32,80.7,81.04,483206,0.0,1.0
2023-01-24,80.75,81.7,80.48,81.28,651465,80.75,81.7,80.48,81.28,651465,0.0,1.0
2023-01-25,83.75,83.79,80.1,80.16,977774,83.75,83.79,80.1,80.16,977774,0.0,1.0
2023-01-26,85.51,85.84,83.69,83.69,1175045,85.51,85.84,83.69,83.69,1175045,0.0,1.0
2023-01-27,86.14,86.51,84.59,85.19,827764,86.14,86.51,84.59,85.19,827764,0.0,1.0
2023-01-30,85.29,86.35,85.15,85.96,1309928,85.29,86.35,85.15,85.96,1309928,0.0,1.0
2023-01-31,86.15,86.16,85.09,85.45,891593,86.15,86.16,85.09,85.45,891593,0.0,1.0
2023-02-01,87.06,87.84,85.68,85.94,1099915,87.06,87.84,85.68,85.94,1099915,0.0,1.0
2023-02-02,89.08,89.72,86.49,87.11,1376633,89.08,89.72,86.49,87.11,1376633,0.0,1.0
2023-02-03,86.755,89.1,86.44,88.47,797673,86.755,89.1,86.44,88.47,797673,0.0,1.0
2023-02-06,86.23,87.67,85.82,86.86,843512,86.23,87.67,85.82,86.86,843512,0.0,1.0
2023-02-07,87.14,87.51,85.33,85.62,884202,87.14,87.51,85.33,85.62,884202,0.0,1.0
2023-02-08,86.74,87.65,86.09,86.73,538141,86.74,87.65,86.09,86.73,538141,0.0,1.0
2023-02-09,85.76,87.38,85.45,86.74,773882,85.76,87.38,85.45,86.74,773882,0.0,1.0
2023-02-10,86.08,86.68,85.3,85.43,722169,86.08,86.68,85.3,85.43,722169,0.0,1.0
2023-02-13,88.82,89.42,87.8,88.08,1148659,88.82,89.42,87.8,88.08,1148659,0.0,1.0
2023-02-14,88.98,89.6,87.34,87.34,1033723,88.98,89.6,87.34,87.34,1033723,0.0,1.0
2023-02-15,88.64,89.0,87.92,88.17,1113528,88.64,89.0,87.92,88.17,1113528,0.0,1.0
2023-02-16,82.82,86.92,81.68,86.26,2609539,82.82,86.92,81.68,86.26,2609539,0.0,1.0
2023-02-17,83.14,83.94,82.18,82.36,1630336,83.14,83.94,82.18,82.36,1630336,0.0,1.0
2023-02-21,82.0,82.96,81.41,82.54,908659,82.0,82.96,81.41,82.54,908659,0.0,1.0
2023-02-22,81.79,82.71,81.561,82.25,773751,81.79,82.71,81.561,82.25,773751,0.0,1.0
2023-02-23,81.52,82.75,81.32,81.76,701113,81.52,82.75,81.32,81.76,701113,0.0,1.0
2023-02-24,80.82,81.275,80.08,80.85,852874,80.82,81.275,80.08,80.85,852874,0.0,1.0
2023-02-27,78.36,82.38,77.925,81.58,1376467,78.36,82.38,77.925,81.58,1376467,0.0,1.0
2023-02-28,78.31,79.47,78.07,78.22,1161812,78.31,79.47,78.07,78.22,1161812,0.0,1.0
2023-03-01,77.75,78.52,76.96,77.78,971338,77.75,78.52,76.96,77.78,971338,0.0,1.0
2023-03-02,77.89,78.025,76.55,77.07,617037,77.89,78.025,76.55,77.07,617037,0.0,1.0
2023-03-03,78.9,78.96,77.47,78.3,565529,78.9,78.96,77.47,78.3,565529,0.0,1.0
2023-03-06,78.56,79.12,78.05,78.47,893187,78.56,79.12,78.05,78.47,893187,0.0,1.0
2023-03-07,77.65,79.0,77.62,78.78,708383,77.65,79.0,77.62,78.78,708383,0.0,1.0
2023-03-08,77.81,78.02,77.31,77.45,827550,77.81,78.02,77.31,77.45,827550,0.0,1.0
2023-03-09,77.25,78.3,76.9,78.07,772287,77.25,78.3,76.9,78.07,772287,0.0,1.0
2023-03-10,77.04,78.13,76.51,77.47,959238,77.04,78.13,76.51,77.47,959238,0.0,1.0
2023-03-13,77.56,77.69,76.26,76.79,915452,77.56,77.69,76.26,76.79,915452,0.0,1.0
2023-03-14,77.77,79.0,77.22,78.19,1027487,77.77,79.0,77.22,78.19,1027487,0.0,1.0
2023-03-15,77.49,78.059,76.41,76.66,1229562,77.49,78.059,76.41,76.66,1229562,0.0,1.0
2023-03-16,78.15,78.73,76.85,76.85,744184,78.15,78.73,76.85,76.85,744184,0.0,1.0
2023-03-17,77.27,78.37,76.93,78.37,1253732,77.27,78.37,76.93,78.37,1253732,0.0,1.0
2023-03-20,78.82,79.0,77.42,77.43,649666,78.82,79.0,77.42,77.43,649666,0.0,1.0
2023-03-21,80.24,80.5,79.08,79.23,687773,80.24,80.5,79.08,79.23,687773,0.0,1.0
2023-03-22,78.45,80.55,78.4,80.21,596397,78.45,80.55,78.4,80.21,596397,0.0,1.0
2023-03-23,78.13,79.1,77.46,78.35,754926,78.13,79.1,77.46,78.35,754926,0.0,1.0
2023-03-24,79.17,79.25,78.04,78.13,660642,79.17,79.25,78.04,78.13,660642,0.0,1.0
2023-03-27,79.64,80.99,79.52,80.1,619808,79.64,80.99,79.52,80.1,619808,0.0,1.0
2023-03-28,79.65,80.135,78.68,79.32,454130,79.65,80.135,78.68,79.32,454130,0.0,1.0
2023-03-29,79.75,80.37,79.44,79.85,481355,79.75,80.37,79.44,79.85,481355,0.0,1.0
2023-03-30,80.12,80.71,80.04,80.05,639599,80.12,80.71,80.04,80.05,639599,0.0,1.0
2023-03-31,81.54,81.63,80.31,80.33,667466,81.54,81.63,80.31,80.33,667466,0.0,1.0
2023-04-03,81.83,82.035,81.19,81.54,941428,81.83,82.035,81.19,81.54,941428,0.0,1.0
2023-04-04,82.49,82.54,81.77,82.12,883987,82.49,82.54,81.77,82.12,883987,0.0,1.0
2023-04-05,83.98,84.0,82.4,82.64,936954,83.98,84.0,82.4,82.64,936954,0.0,1.0
2023-04-06,84.73,84.86,83.65,84.21,890739,84.73,84.86,83.65,84.21,890739,0.0,1.0
2023-04-10,83.89,84.6419,83.32,84.34,615900,83.89,84.6419,83.32,84.34,615900,0.0,1.0
2023-04-11,85.22,85.75,83.91,83.91,971019,85.22,85.75,83.91,83.91,971019,0.0,1.0
2023-04-12,82.17,85.65,82.03,85.65,1062481,82.17,85.65,82.03,85.65,1062481,0.0,1.0
2023-04-13,82.57,82.74,81.98,82.27,811444,82.57,82.74,81.98,82.27,811444,0.0,1.0
2023-04-14,82.43,83.15,82.19,82.64,485976,82.43,83.15,82.19,82.64,485976,0.0,1.0
2023-04-17,82.85,83.03,82.3,82.4,504621,82.85,83.03,82.3,82.4,504621,0.0,1.0
2023-04-18,82.7,83.5,82.6,83.23,795775,82.7,83.5,82.6,83.23,795775,0.0,1.0
2023-04-19,82.95,83.15,82.04,82.66,551868,82.95,83.15,82.04,82.66,551868,0.0,1.0
2023-04-20,83.01,83.05,82.58,82.77,453769,83.01,83.05,82.58,82.77,453769,0.0,1.0
2023-04-21,84.65,84.8,83.29,83.29,719124,84.65,84.8,83.29,83.29,719124,0.0,1.0
2023-04-24,85.07,85.25,84.46,84.57,730136,85.07,85.25,84.46,84.57,730136,0.0,1.0
2023-04-25,83.63,85.39,83.28,84.7,744218,83.63,85.39,83.28,84.7,744218,0.0,1.0
2023-04-26,81.21,83.15,81.17,83.15,892606,81.21,83.15,81.17,83.15,892606,0.0,1.0
2023-04-27,81.19,81.655,80.36,81.21,702078,81.19,81.655,80.36,81.21,702078,0.0,1.0
2023-04-28,80.81,81.62,80.43,81.05,744186,80.81,81.62,80.43,81.05,744186,0.0,1.0
2023-05-01,82.4,82.61,80.81,80.81,930779,82.4,82.61,80.81,80.81,930779,0.0,1.0
2023-05-02,80.48,82.17,79.46,81.9,866399,80.48,82.17,79.46,81.9,866399,0.0,1.0
2023-05-03,80.01,81.59,79.94,80.71,520672,80.01,81.59,79.94,80.71,520672,0.0,1.0
2023-05-04,79.13,80.38,77.82,79.79,664721,79.13,80.38,77.82,79.79,664721,0.0,1.0
2023-05-05,79.75,81.59,79.16,79.77,551680,79.75,81.59,79.16,79.77,551680,0.0,1.0
2023-05-08,79.8,80.05,79.15,79.25,1040839,79.8,80.05,79.15,79.25,1040839,0.0,1.0
2023-05-09,74.83,78.43,73.84,78.24,2623334,74.83,78.43,73.84,78.24,2623334,0.0,1.0
2023-05-10,76.22,76.33,74.69,75.26,1649067,76.22,76.33,74.69,75.26,1649067,0.0,1.0
2023-05-11,76.93,77.34,74.84,75.84,1021578,76.93,77.34,74.84,75.84,1021578,0.0,1.0
2023-05-12,76.43,77.02,75.93,77.0,674011,76.43,77.02,75.93,77.0,674011,0.0,1.0
2023-05-15,78.21,78.27,76.51,76.57,980078,78.21,78.27,76.51,76.57,980078,0.0,1.0
2023-05-16,77.09,78.39,76.46,77.68,852502,77.09,78.39,76.46,77.68,852502,0.0,1.0
2023-05-17,76.53,77.7,76.17,77.21,820323,76.53,77.7,76.17,77.21,820323,0.0,1.0
2023-05-18,76.55,76.82,75.73,76.1,612425,76.55,76.82,75.73,76.1,612425,0.0,1.0
2023-05-19,76.92,77.4,76.55,76.93,863299,76.92,77.4,76.55,76.93,863299,0.0,1.0
2023-05-22,77.46,77.84,76.01,76.87,722577,77.46,77.84,76.01,76.87,722577,0.0,1.0
2023-05-23,76.85,77.66,76.68,77.25,929784,76.85,77.66,76.68,77.25,929784,0.0,1.0
2023-05-24,75.56,76.38,74.79,75.12,972061,75.56,76.38,74.79,75.12,972061,0.0,1.0
2023-05-25,75.08,75.4,74.31,75.16,615066,75.08,75.4,74.31,75.16,615066,0.0,1.0
2023-05-26,74.92,75.97,74.3451,74.93,555659,74.92,75.97,74.3451,74.93,555659,0.0,1.0
2023-05-30,74.12,74.91,73.81,74.61,488882,74.12,74.91,73.81,74.61,488882,0.0,1.0
2023-05-31,73.9,74.7028,72.88,73.89,1359387,73.9,74.7028,72.88,73.89,1359387,0.0,1.0
2023-06-01,73.43,74.28,73.21,74.28,781142,73.43,74.28,73.21,74.28,781142,0.0,1.0
2023-06-02,74.42,74.67,73.5,73.76,773706,74.42,74.67,73.5,73.76,773706,0.0,1.0
2023-06-05,75.26,75.53,73.665,74.13,835579,75.26,75.53,73.665,74.13,835579,0.0,1.0
2023-06-06,75.37,75.53,74.54,75.11,536159,75.37,75.53,74.54,75.11,536159,0.0,1.0
2023-06-07,75.26,75.86,75.01,75.51,664779,75.26,75.86,75.01,75.51,664779,0.0,1.0
2023-06-08,74.94,75.92,73.97,75.18,714824,74.94,75.92,73.97,75.18,714824,0.0,1.0
2023-06-09,74.86,75.305,74.52,74.94,561896,74.86,75.305,74.52,74.94,561896,0.0,1.0
2023-06-12,75.54,75.67,74.6991,75.0,684357,75.54,75.67,74.6991,75.0,684357,0.0,1.0
2023-06-13,76.01,76.19,75.33,75.56,849784,76.01,76.19,75.33,75.56,849784,0.0,1.0
2023-06-14,74.81,76.5,74.53,76.45,749037,74.81,76.5,74.53,76.45,749037,0.0,1.0
2023-06-15,75.79,75.93,74.65,74.98,789033,75.79,75.93,74.65,74.98,789033,0.0,1.0
2023-06-16,78.02,78.5,75.89,76.21,2580722,78.02,78.5,75.89,76.21,2580722,0.0,1.0
2023-06-20,77.89,78.3291,77.1,77.43,1022544,77.89,78.3291,77.1,77.43,1022544,0.0,1.0
2023-06-21,79.68,80.21,78.51,78.51,1228837,79.68,80.21,78.51,78.51,1228837,0.0,1.0
2023-06-22,79.71,80.06,78.25,79.72,798210,79.71,80.06,78.25,79.72,798210,0.0,1.0
2023-06-23,78.9,80.06,78.68,79.52,1117729,78.9,80.06,78.68,79.52,1117729,0.0,1.0
2023-06-26,79.73,80.045,78.79,78.94,599253,79.73,80.045,78.79,78.94,599253,0.0,1.0
2023-06-27,80.13,80.24,79.1,79.44,714573,80.13,80.24,79.1,79.44,714573,0.0,1.0
2023-06-28,79.94,80.13,79.4,80.13,943366,79.94,80.13,79.4,80.13,943366,0.0,1.0
2023-06-29,80.9,80.91,79.83,79.94,644799,80.9,80.91,79.83,79.94,644799,0.0,1.0
2023-06-30,81.1,81.4,80.57,80.97,940134,81.1,81.4,80.57,80.97,940134,0.0,1.0
2023-07-03,79.51,80.405,79.39,80.26,549125,79.51,80.405,79.39,80.26,549125,0.0,1.0
2023-07-05,79.43,79.8,79.035,79.39,550909,79.43,79.8,79.035,79.39,550909,0.0,1.0
2023-07-06,78.81,79.1,77.95,78.6417,590559,78.81,79.1,77.95,78.6417,590559,0.0,1.0
2023-07-07,78.66,79.258,78.54,78.82,963105,78.66,79.258,78.54,78.82,963105,0.0,1.0
2023-07-10,80.04,80.97,78.49,78.5,896780,80.04,80.97,78.49,78.5,896780,0.0,1.0
2023-07-11,81.73,81.775,80.14,80.14,784760,81.73,81.775,80.14,80.14,784760,0.0,1.0
2023-07-12,81.53,82.62,81.485,82.32,448696,81.53,82.62,81.485,82.32,448696,0.0,1.0
2023-07-13,82.07,82.32,81.24,81.65,496587,82.07,82.32,81.24,81.65,496587,0.0,1.0
2023-07-14,80.39,82.27,80.111,82.23,798660,80.39,82.27,80.111,82.23,798660,0.0,1.0
2023-07-17,80.23,80.51,79.36,79.97,723124,80.23,80.51,79.36,79.97,723124,0.0,1.0
2023-07-18,79.24,80.63,78.81,80.01,746964,79.24,80.63,78.81,80.01,746964,0.0,1.0
2023-07-19,79.46,80.58,77.58,79.26,2002546,79.46,80.58,77.58,79.26,2002546,0.0,1.0
2023-07-20,79.91,80.55,79.52,80.26,768500,79.91,80.55,79.52,80.26,768500,0.0,1.0
2023-07-21,79.92,80.455,79.67,80.18,718702,79.92,80.455,79.67,80.18,718702,0.0,1.0
2023-07-24,79.41,80.12,78.67,80.12,1132680,79.41,80.12,78.67,80.12,1132680,0.0,1.0
2023-07-25,80.14,80.28,79.17,79.38,461442,80.14,80.28,79.17,79.38,461442,0.0,1.0
2023-07-26,79.82,80.36,79.25,80.09,539127,79.82,80.36,79.25,80.09,539127,0.0,1.0
2023-07-27,79.45,80.6,79.34,79.955,692535,79.45,80.6,79.34,79.955,692535,0.0,1.0
2023-07-28,79.67,80.28,78.88,80.28,745572,79.67,80.28,78.88,80.28,745572,0.0,1.0
2023-07-31,78.79,79.685,78.55,79.59,759645,78.79,79.685,78.55,79.59,759645,0.0,1.0
2023-08-01,78.82,79.61,78.7,78.7,656643,78.82,79.61,78.7,78.7,656643,0.0,1.0
2023-08-02,79.71,79.83,78.51,78.69,837689,79.71,79.83,78.51,78.69,837689,0.0,1.0
2023-08-03,78.31,79.92,78.27,79.69,815351,78.31,79.92,78.27,79.69,815351,0.0,1.0
2023-08-04,78.09,78.72,77.69,77.83,1073974,78.09,78.72,77.69,77.83,1073974,0.0,1.0
2023-08-07,75.87,79.49,74.48,79.15,1380037,75.87,79.49,74.48,79.15,1380037,0.0,1.0
2023-08-08,75.94,76.915,75.41,75.68,1224216,75.94,76.915,75.41,75.68,1224216,0.0,1.0
2023-08-09,77.42,77.91,75.61,75.8,1260626,77.42,77.91,75.61,75.8,1260626,0.0,1.0
2023-08-10,76.46,77.83,76.33,77.49,1103713,76.46,77.83,76.33,77.49,1103713,0.0,1.0
2023-08-11,76.65,77.13,75.98,76.21,597372,76.65,77.13,75.98,76.21,597372,0.0,1.0
2023-08-14,77.1,77.255,76.31,76.46,447279,77.1,77.255,76.31,76.46,447279,0.0,1.0
2023-08-15,75.83,77.01,75.6,76.74,704953,75.83,77.01,75.6,76.74,704953,0.0,1.0
2023-08-16,75.79,76.38,75.66,75.66,483548,75.79,76.38,75.66,75.66,483548,0.0,1.0
2023-08-17,76.47,76.77,75.57,75.57,836458,76.47,76.77,75.57,75.57,836458,0.0,1.0
2023-08-18,76.52,77.285,76.09,76.2,3285384,76.52,77.285,76.09,76.2,3285384,0.0,1.0
2023-08-21,76.44,76.99,76.2,76.53,565244,76.44,76.99,76.2,76.53,565244,0.0,1.0
2023-08-22,76.25,77.23,76.07,76.43,531733,76.25,77.23,76.07,76.43,531733,0.0,1.0
2023-08-23,76.27,76.92,76.02,76.44,685148,76.27,76.92,76.02,76.44,685148,0.0,1.0
2023-08-24,76.2,77.28,76.19,76.25,552942,76.2,77.28,76.19,76.25,552942,0.0,1.0
2023-08-25,76.85,77.31,76.215,76.34,569050,76.85,77.31,76.215,76.34,569050,0.0,1.0
2023-08-28,77.99,78.2,76.6401,77.05,617150,77.99,78.2,76.6401,77.05,617150,0.0,1.0
2023-08-29,78.33,78.45,77.72,78.0,657289,78.33,78.45,77.72,78.0,657289,0.0,1.0
2023-08-30,77.5,78.23,76.855,78.23,698845,77.5,78.23,76.855,78.23,698845,0.0,1.0
2023-08-31,76.54,77.71,76.4,77.53,1439089,76.54,77.71,76.4,77.53,1439089,0.0,1.0
2023-09-01,76.35,77.08,76.065,76.88,505447,76.35,77.08,76.065,76.88,505447,0.0,1.0
2023-09-05,74.8,76.65,74.735,76.17,674172,74.8,76.65,74.735,76.17,674172,0.0,1.0
2023-09-06,74.12,74.665,73.9,74.5,799807,74.12,74.665,73.9,74.5,799807,0.0,1.0
2023-09-07,74.19,74.66,73.51,74.29,1288382,74.19,74.66,73.51,74.29,1288382,0.0,1.0
2023-09-08,73.88,74.59,73.78,74.3,558017,73.88,74.59,73.78,74.3,558017,0.0,1.0
2023-09-11,74.28,74.785,73.79,74.0,597970,74.28,74.785,73.79,74.0,597970,0.0,1.0
2023-09-12,74.82,75.21,73.975,74.12,583792,74.82,75.21,73.975,74.12,583792,0.0,1.0
2023-09-13,73.21,74.88,73.11,74.76,674403,73.21,74.88,73.11,74.76,674403,0.0,1.0
2023-09-14,74.45,74.74,73.7,73.7,669230,74.45,74.74,73.7,73.7,669230,0.0,1.0
2023-09-15,74.41,75.31,74.08,74.29,1190380,74.41,75.31,74.08,74.29,1190380,0.0,1.0
2023-09-18,74.06,74.655,73.775,74.25,555213,74.06,74.655,73.775,74.25,555213,0.0,1.0
2023-09-19,73.86,74.45,73.44,73.93,599615,73.86,74.45,73.44,73.93,599615,0.0,1.0
2023-09-20,74.47,75.5,74.14,74.22,752839,74.47,75.5,74.14,74.22,752839,0.0,1.0
2023-09-21,73.69,74.38,73.68,74.29,537148,73.69,74.38,73.68,74.29,537148,0.0,1.0
2023-09-22,73.11,73.7875,73.01,73.62,564739,73.11,73.7875,73.01,73.62,564739,0.0,1.0
2023-09-25,73.75,73.8,72.675,72.92,437589,73.75,73.8,72.675,72.92,437589,0.0,1.0
2023-09-26,74.52,74.76,73.45,73.71,680822,74.52,74.76,73.45,73.71,680822,0.0,1.0
2023-09-27,73.26,74.75,73.0,74.54,924351,73.26,74.75,73.0,74.54,924351,0.0,1.0
2023-09-28,74.25,74.37,73.34,73.34,814108,74.25,74.37,73.34,73.34,814108,0.0,1.0
2023-09-29,74.25,74.515,73.86,74.36,1030537,74.25,74.515,73.86,74.36,1030537,0.0,1.0
2023-10-02,73.3,74.23,72.54,74.16,918371,73.3,74.23,72.54,74.16,918371,0.0,1.0
2023-10-03,73.03,74.27,72.96,73.03,1132793,73.03,74.27,72.96,73.03,1132793,0.0,1.0
2023-10-04,74.16,74.32,72.81,73.31,946199,74.16,74.32,72.81,73.31,946199,0.0,1.0
2023-10-05,73.66,74.36,73.1,74.01,929089,73.66,74.36,73.1,74.01,929089,0.0,1.0
2023-10-06,74.36,74.895,73.3628,73.55,639167,74.36,74.895,73.3628,73.55,639167,0.0,1.0
2023-10-09,74.01,74.27,73.67,74.1,443603,74.01,74.27,73.67,74.1,443603,0.0,1.0
2023-10-10,74.2,74.8,73.81,74.08,636755,74.2,74.8,73.81,74.08,636755,0.0,1.0
2023-10-11,73.44,74.35,72.75,74.12,686806,73.44,74.35,72.75,74.12,686806,0.0,1.0
2023-10-12,72.56,73.64,72.055,73.64,743514,72.56,73.64,72.055,73.64,743514,0.0,1.0
2023-10-13,73.35,73.61,72.49,72.61,584837,73.35,73.61,72.49,72.61,584837,0.0,1.0
2023-10-16,71.8,72.56,70.17,71.35,1805310,71.8,72.56,70.17,71.35,1805310,0.0,1.0
2023-10-17,71.35,72.23,71.06,71.9,842561,71.35,72.23,71.06,71.9,842561,0.0,1.0
2023-10-18,70.67,71.54,70.62,71.48,1026515,70.67,71.54,70.62,71.48,1026515,0.0,1.0
2023-10-19,68.75,70.565,68.0,70.49,1670804,68.75,70.565,68.0,70.49,1670804,0.0,1.0
2023-10-20,68.31,68.99,68.045,68.86,1207169,68.31,68.99,68.045,68.86,1207169,0.0,1.0
2023-10-23,67.41,68.62,67.14,68.18,898425,67.41,68.62,67.14,68.18,898425,0.0,1.0
2023-10-24,67.3,67.95,67.2,67.45,761150,67.3,67.95,67.2,67.45,761150,0.0,1.0
2023-10-25,67.77,67.85,66.45,67.05,1106279,67.77,67.85,66.45,67.05,1106279,0.0,1.0
2023-10-26,66.51,67.27,65.95,67.25,906831,66.51,67.27,65.95,67.25,906831,0.0,1.0
2023-10-27,66.41,66.76,65.56,66.62,832868,66.41,66.76,65.56,66.62,832868,0.0,1.0
2023-10-30,66.15,67.0,65.355,66.51,907635,66.15,67.0,65.355,66.51,907635,0.0,1.0
2023-10-31,64.98,67.01,64.77,66.53,2077867,64.98,67.01,64.77,66.53,2077867,0.0,1.0
2023-11-01,64.07,65.31,63.29,64.94,1411296,64.07,65.31,63.29,64.94,1411296,0.0,1.0
2023-11-02,61.89,62.54,60.01,62.5,2698619,61.89,62.54,60.01,62.5,2698619,0.0,1.0
2023-11-03,62.4,63.05,62.0,62.41,1978418,62.4,63.05,62.0,62.41,1978418,0.0,1.0
2023-11-06,62.63,63.47,62.505,62.77,1333474,62.63,63.47,62.505,62.77,1333474,0.0,1.0
2023-11-07,62.96,63.11,62.05,62.5,1393642,62.96,63.11,62.05,62.5,1393642,0.0,1.0
2023-11-08,63.43,64.18,63.0936,63.32,1120090,63.43,64.18,63.0936,63.32,1120090,0.0,1.0
2023-11-09,62.16,64.26,62.12,63.43,792825,62.16,64.26,62.12,63.43,792825,0.0,1.0
2023-11-10,64.07,64.34,63.11,63.75,2083030,64.07,64.34,63.11,63.75,2083030,0.0,1.0
2023-11-13,67.5,69.06,64.105,64.86,3374458,67.5,69.06,64.105,64.86,3374458,0.0,1.0
2023-11-14,68.9,69.065,66.7,68.07,2178615,68.9,69.065,66.7,68.07,2178615,0.0,1.0
2023-11-15,67.59,69.63,67.49,68.99,1581125,67.59,69.63,67.49,68.99,1581125,0.0,1.0
2023-11-16,68.76,69.02,67.71,67.71,1115319,68.76,69.02,67.71,67.71,1115319,0.0,1.0
2023-11-17,68.75,69.43,68.64,69.15,1006080,68.75,69.43,68.64,69.15,1006080,0.0,1.0
2023-11-20,68.61,69.13,68.3,68.89,621547,68.61,69.13,68.3,68.89,621547,0.0,1.0
2023-11-21,68.92,69.42,68.46,68.66,685006,68.92,69.42,68.46,68.66,685006,0.0,1.0
2023-11-22,69.4,69.825,68.8,69.29,499803,69.4,69.825,68.8,69.29,499803,0.0,1.0
2023-11-24,69.67,69.8,69.05,69.1,227252,69.67,69.8,69.05,69.1,227252,0.0,1.0
2023-11-27,67.98,69.8,67.97,69.52,1219021,67.98,69.8,67.97,69.52,1219021,0.0,1.0
2023-11-28,67.41,68.23,67.33,67.87,931731,67.41,68.23,67.33,67.87,931731,0.0,1.0
2023-11-29,66.66,67.53,66.26,66.92,1393075,66.66,67.53,66.26,66.92,1393075,0.0,1.0
2023-11-30,66.73,66.82,65.22,66.63,2684455,66.73,66.82,65.22,66.63,2684455,0.0,1.0
2023-12-01,69.54,69.84,66.81,66.84,1741853,69.54,69.84,66.81,66.84,1741853,0.0,1.0
2023-12-04,69.31,70.005,68.82,69.4,1207009,69.31,70.005,68.82,69.4,1207009,0.0,1.0
2023-12-05,69.88,70.38,68.765,69.06,1013546,69.88,70.38,68.765,69.06,1013546,0.0,1.0
2023-12-06,70.62,70.99,69.1,69.89,1473082,70.62,70.99,69.1,69.89,1473082,0.0,1.0
2023-12-07,71.54,72.53,70.17,70.7,1494425,71.54,72.53,70.17,70.7,1494425,0.0,1.0
2023-12-08,71.91,72.31,71.5,71.6,1143798,71.91,72.31,71.5,71.6,1143798,0.0,1.0
2023-12-11,71.41,72.17,70.35,71.72,923654,71.41,72.17,70.35,71.72,923654,0.0,1.0
2023-12-12,72.29,73.31,72.04,72.81,1167798,72.29,73.31,72.04,72.81,1167798,0.0,1.0
2023-12-13,74.03,74.12,72.0,72.25,1382077,74.03,74.12,72.0,72.25,1382077,0.0,1.0
2023-12-14,75.26,75.44,73.46,74.32,1973810,75.26,75.44,73.46,74.32,1973810,0.0,1.0
2023-12-15,74.15,75.5,74.12,74.57,2340641,74.15,75.5,74.12,74.57,2340641,0.0,1.0
2023-12-18,73.75,74.95,73.41,74.78,1186064,73.75,74.95,73.41,74.78,1186064,0.0,1.0
2023-12-19,74.12,74.61,73.17,73.89,1601460,74.12,74.61,73.17,73.89,1601460,0.0,1.0
2023-12-20,73.4,74.814,73.39,74.26,557425,73.4,74.814,73.39,74.26,557425,0.0,1.0
2023-12-21,74.99,75.04,73.48,73.78,1119732,74.99,75.04,73.48,73.78,1119732,0.0,1.0
2023-12-22,74.92,75.25,74.57,75.25,726442,74.92,75.25,74.57,75.25,726442,0.0,1.0
2023-12-26,75.42,75.48,74.62,74.73,514438,75.42,75.48,74.62,74.73,514438,0.0,1.0
2023-12-27,75.84,76.12,75.04,75.43,604736,75.84,76.12,75.04,75.43,604736,0.0,1.0
2023-12-28,76.06,76.64,75.89,75.92,664414,76.06,76.64,75.89,75.92,664414,0.0,1.0
2023-12-29,75.71,76.28,74.76,75.91,689415,75.71,76.28,74.76,75.91,689415,0.0,1.0
2024-01-02,75.56,76.33,75.0,75.2,975039,75.56,76.33,75.0,75.2,975039,0.0,1.0
2024-01-03,74.62,75.845,74.33,75.56,743222,74.62,75.845,74.33,75.56,743222,0.0,1.0
2024-01-04,74.8,75.02,73.83,74.74,916106,74.8,75.02,73.83,74.74,916106,0.0,1.0
2024-01-05,73.9,75.42,73.33,74.9,1560722,73.9,75.42,73.33,74.9,1560722,0.0,1.0
2024-01-08,75.39,75.43,74.0,74.0,748381,75.39,75.43,74.0,74.0,748381,0.0,1.0
2024-01-09,75.06,76.05,74.87,75.16,650536,75.06,76.05,74.87,75.16,650536,0.0,1.0
2024-01-10,74.73,75.98,74.58,74.97,1333273,74.73,75.98,74.58,74.97,1333273,0.0,1.0
2024-01-11,73.95,75.04,73.225,74.65,1417282,73.95,75.04,73.225,74.65,1417282,0.0,1.0
2024-01-12,73.76,74.7,73.56,74.18,716720,73.76,74.7,73.56,74.18,716720,0.0,1.0
2024-01-16,72.99,73.8,72.17,73.42,1349908,72.99,73.8,72.17,73.42,1349908,0.0,1.0
2024-01-17,72.58,74.4673,72.15,73.02,1426103,72.58,74.4673,72.15,73.02,1426103,0.0,1.0
2024-01-18,74.25,74.27,72.155,72.48,852461,74.25,74.27,72.155,72.48,852461,0.0,1.0
2024-01-19,74.04,75.04,73.89,74.56,872073,74.04,75.04,73.89,74.56,872073,0.0,1.0
2024-01-22,74.84,75.03,73.75,73.8,741580,74.84,75.03,73.75,73.8,741580,0.0,1.0
2024-01-23,74.2,75.27,74.0,74.84,817679,74.2,75.27,74.0,74.84,817679,0.0,1.0
2024-01-24,73.26,75.39,73.18,74.36,860186,73.26,75.39,73.18,74.36,860186,0.0,1.0
2024-01-25,74.04,74.19,73.32,73.32,713190,74.04,74.19,73.32,73.32,713190,0.0,1.0
2024-01-26,74.2,74.73,73.85,74.51,809386,74.2,74.73,73.85,74.51,809386,0.0,1.0
2024-01-29,75.23,75.24,73.85,74.25,697300,75.23,75.24,73.85,74.25,697300,0.0,1.0
2024-01-30,74.78,75.5,74.705,75.23,1047706,74.78,75.5,74.705,75.23,1047706,0.0,1.0
2024-01-31,74.84,75.48,74.72,75.24,988539,74.84,75.48,74.72,75.24,988539,0.0,1.0
2024-02-01,75.73,75.76,74.4675,74.89,742463,75.73,75.76,74.4675,74.89,742463,0.0,1.0
2024-02-02,76.14,76.69,75.31,75.52,1090937,76.14,76.69,75.31,75.52,1090937,0.0,1.0
2024-02-05,74.91,76.07,74.24,75.8,885199,74.91,76.07,74.24,75.8,885199,0.0,1.0
2024-02-06,76.09,76.33,75.1,75.39,920557,76.09,76.33,75.1,75.39,920557,0.0,1.0
2024-02-07,75.26,76.31,75.15,76.25,996195,75.26,76.31,75.15,76.25,996195,0.0,1.0
2024-02-08,74.9,75.2,72.975,73.43,1757495,74.9,75.2,72.975,73.43,1757495,0.0,1.0
2024-02-09,73.72,75.62,73.4327,74.86,1359560,73.72,75.62,73.4327,74.86,1359560,0.0,1.0
2024-02-12,75.73,75.77,73.8,73.8,596594,75.73,75.77,73.8,73.8,596594,0.0,1.0
2024-02-13,73.25,75.36,72.69,75.24,1409589,73.25,75.36,72.69,75.24,1409589,0.0,1.0
2024-02-14,73.68,73.78,72.81,73.61,881766,73.68,73.78,72.81,73.61,881766,0.0,1.0
2024-02-15,75.5,76.31,74.18,74.18,870629,75.5,76.31,74.18,74.18,870629,0.0,1.0
2024-02-16,75.65,75.88,74.9904,75.4,658764,75.65,75.88,74.9904,75.4,658764,0.0,1.0
2024-02-20,75.64,76.13,75.05,75.23,912697,75.64,76.13,75.05,75.23,912697,0.0,1.0
2024-02-21,75.09,76.355,74.485,75.22,905751,75.09,76.355,74.485,75.22,905751,0.0,1.0
2024-02-22,77.08,77.4,74.83,75.05,1694219,77.08,77.4,74.83,75.05,1694219,0.0,1.0
2024-02-23,79.86,81.21,76.83,77.18,3240349,79.86,81.21,76.83,77.18,3240349,0.0,1.0
2024-02-26,80.57,81.46,79.445,79.5,2555588,80.57,81.46,79.445,79.5,2555588,0.0,1.0
2024-02-27,77.85,82.63,75.41,79.71,2605997,77.85,82.63,75.41,79.71,2605997,0.0,1.0
2024-02-28,76.49,78.13,74.43,78.13,1690994,76.49,78.13,74.43,78.13,1690994,0.0,1.0
2024-02-29,76.47,77.235,76.14,76.8,1661773,76.47,77.235,76.14,76.8,1661773,0.0,1.0
2024-03-01,76.88,77.685,76.04,76.47,1193866,76.88,77.685,76.04,76.47,1193866,0.0,1.0
2024-03-04,76.79,77.3,76.23,76.5,1009127,76.79,77.3,76.23,76.5,1009127,0.0,1.0
2024-03-05,75.41,76.76,75.075,76.0,1240534,75.41,76.76,75.075,76.0,1240534,0.0,1.0
2024-03-06,75.33,76.33,74.39,75.78,1423412,75.33,76.33,74.39,75.78,1423412,0.0,1.0
2024-03-07,75.22,75.87,74.875,75.55,928232,75.22,75.87,74.875,75.55,928232,0.0,1.0
2024-03-08,74.76,75.97,74.7,75.51,852919,74.76,75.97,74.7,75.51,852919,0.0,1.0
2024-03-11,75.0,75.26,74.47,75.15,1020580,75.0,75.26,74.47,75.15,1020580,0.0,1.0
2024-03-12,74.42,75.08,74.19,75.08,977548,74.42,75.08,74.19,75.08,977548,0.0,1.0
2024-03-13,75.34,76.07,74.46,74.49,1331565,75.34,76.07,74.46,74.49,1331565,0.0,1.0
2024-03-14,74.39,75.5,73.98,75.24,1246756,74.39,75.5,73.98,75.24,1246756,0.0,1.0
2024-03-15,74.58,75.04,73.72,73.72,1551040,74.58,75.04,73.72,73.72,1551040,0.0,1.0
2024-03-18,74.18,74.48,73.58,74.37,937142,74.18,74.48,73.58,74.37,937142,0.0,1.0
2024-03-19,74.38,74.87,73.98,74.63,1037841,74.38,74.87,73.98,74.63,1037841,0.0,1.0
2024-03-20,74.78,74.905,74.14,74.73,793751,74.78,74.905,74.14,74.73,793751,0.0,1.0
2024-03-21,74.08,74.99,73.56,74.8,718236,74.08,74.99,73.56,74.8,718236,0.0,1.0
2024-03-22,73.12,74.25,72.555,73.96,1627007,73.12,74.25,72.555,73.96,1627007,0.0,1.0
2024-03-25,72.89,73.74,72.8,73.29,1604422,72.89,73.74,72.8,73.29,1604422,0.0,1.0
2024-03-26,72.88,73.33,72.685,72.72,1231100,72.88,73.33,72.685,72.72,1231100,0.0,1.0
2024-03-27,75.15,75.21,72.985,73.07,1430587,75.15,75.21,72.985,73.07,1430587,0.0,1.0
2024-03-28,75.52,76.15,74.64,75.15,1014939,75.52,76.15,74.64,75.15,1014939,0.0,1.0
2024-04-01,74.24,75.195,73.815,75.17,1083740,74.24,75.195,73.815,75.17,1083740,0.0,1.0
2024-04-02,73.07,74.69,73.0,73.83,870858,73.07,74.69,73.0,73.83,870858,0.0,1.0
2024-04-03,73.44,73.665,72.82,72.85,808325,73.44,73.665,72.82,72.85,808325,0.0,1.0
2024-04-04,72.89,74.02,72.72,73.92,780164,72.89,74.02,72.72,73.92,780164,0.0,1.0
2024-04-05,72.52,72.82,72.2,72.74,581611,72.52,72.82,72.2,72.74,581611,0.0,1.0
2024-04-08,72.47,73.29,72.15,72.37,1020862,72.47,73.29,72.15,72.37,1020862,0.0,1.0
2024-04-09,73.17,73.2,72.01,72.37,655485,73.17,73.2,72.01,72.37,655485,0.0,1.0
2024-04-10,71.86,72.78,71.67,72.28,891621,71.86,72.78,71.67,72.28,891621,0.0,1.0
2024-04-11,71.81,72.69,71.14,72.17,829307,71.81,72.69,71.14,72.17,829307,0.0,1.0
2024-04-12,71.01,71.57,70.21,71.26,989207,71.01,71.57,70.21,71.26,989207,0.0,1.0
2024-04-15,70.73,71.96,70.69,71.33,856775,70.73,71.96,70.69,71.33,856775,0.0,1.0
2024-04-16,71.22,71.41,70.53,70.72,1033644,71.22,71.41,70.53,70.72,1033644,0.0,1.0
2024-04-17,70.2,71.92,70.19,71.47,1067128,70.2,71.92,70.19,71.47,1067128,0.0,1.0
2024-04-18,69.97,70.37,69.48,70.34,745157,69.97,70.37,69.48,70.34,745157,0.0,1.0
2024-04-19,70.86,70.98,70.0,70.31,768627,70.86,70.98,70.0,70.31,768627,0.0,1.0
2024-04-22,72.04,72.32,70.95,70.95,837456,72.04,72.32,70.95,70.95,837456,0.0,1.0
2024-04-23,72.76,73.16,72.02,72.19,626962,72.76,73.16,72.02,72.19,626962,0.0,1.0
2024-04-24,73.21,73.4,72.17,72.42,824051,73.21,73.4,72.17,72.42,824051,0.0,1.0
2024-04-25,72.82,73.57,72.33,73.22,583100,72.82,73.57,72.33,73.22,583100,0.0,1.0
2024-04-26,73.13,73.76,72.42,72.78,722374,73.13,73.76,72.42,72.78,722374,0.0,1.0
2024-04-29,73.03,73.895,72.78,73.26,743703,73.03,73.895,72.78,73.26,743703,0.0,1.0
2024-04-30,69.28,72.575,69.17,72.48,1720426,69.28,72.575,69.17,72.48,1720426,0.0,1.0
2024-05-01,68.78,69.84,68.59,69.38,890008,68.78,69.84,68.59,69.38,890008,0.0,1.0
2024-05-02,68.6,69.34,67.97,68.87,1318897,68.6,69.34,67.97,68.87,1318897,0.0,1.0
2024-05-03,67.78,69.31,67.64,68.71,1167605,67.78,69.31,67.64,68.71,1167605,0.0,1.0
2024-05-06,68.53,68.9,67.89,68.45,1390498,68.53,68.9,67.89,68.45,1390498,0.0,1.0
2024-05-07,71.2,72.8,69.95,71.14,2084008,71.2,72.8,69.95,71.14,2084008,0.0,1.0
2024-05-08,72.76,73.7099,70.9,71.53,1875896,72.76,73.7099,70.9,71.53,1875896,0.0,1.0
2024-05-09,73.44,74.22,72.53,73.11,1322592,73.44,74.22,72.53,73.11,1322592,0.0,1.0
2024-05-10,73.31,73.755,72.645,73.38,850463,73.31,73.755,72.645,73.38,850463,0.0,1.0
2024-05-13,73.13,73.98,72.9,73.32,679923,73.13,73.98,72.9,73.32,679923,0.0,1.0
2024-05-14,72.77,74.33,72.39,73.8,1252945,72.77,74.33,72.39,73.8,1252945,0.0,1.0
2024-05-15,74.74,74.85,72.64,73.2,1084309,74.74,74.85,72.64,73.2,1084309,0.0,1.0
2024-05-16,74.33,75.2,74.33,75.0,720763,74.33,75.2,74.33,75.0,720763,0.0,1.0
2024-05-17,74.6,74.76,74.1,74.52,799285,74.6,74.76,74.1,74.52,799285,0.0,1.0
2024-05-20,73.47,74.6,73.2,74.56,800946,73.47,74.6,73.2,74.56,800946,0.0,1.0
2024-05-21,73.25,73.55,72.8235,73.3,920338,73.25,73.55,72.8235,73.3,920338,0.0,1.0
2024-05-22,72.38,73.765,72.315,73.25,571179,72.38,73.765,72.315,73.25,571179,0.0,1.0
2024-05-23,71.52,73.01,71.34,72.19,876845,71.52,73.01,71.34,72.19,876845,0.0,1.0
2024-05-24,71.72,72.1502,70.91,71.9,458504,71.72,72.1502,70.91,71.9,458504,0.0,1.0
2024-05-28,71.15,71.64,70.69,71.16,1023757,71.15,71.64,70.69,71.16,1023757,0.0,1.0
2024-05-29,70.14,70.49,69.52,70.44,738098,70.14,70.49,69.52,70.44,738098,0.0,1.0
2024-05-30,69.25,70.59,69.0,70.21,1219830,69.25,70.59,69.0,70.21,1219830,0.0,1.0
2024-05-31,69.34,69.84,68.6,69.3,2304039,69.34,69.84,68.6,69.3,2304039,0.0,1.0
2024-06-03,69.68,69.87,68.91,69.39,783237,69.68,69.87,68.91,69.39,783237,0.0,1.0
2024-06-04,69.64,70.13,69.28,69.63,633264,69.64,70.13,69.28,69.63,633264,0.0,1.0
2024-06-05,69.64,69.94,68.72,69.6,668333,69.64,69.94,68.72,69.6,668333,0.0,1.0
2024-06-06,68.6,70.12,67.82,69.47,1141810,68.6,70.12,67.82,69.47,1141810,0.0,1.0
2024-06-07,68.51,68.815,68.2,68.48,852850,68.51,68.815,68.2,68.48,852850,0.0,1.0
2024-06-10,67.42,68.32,67.26,67.94,875035,67.42,68.32,67.26,67.94,875035,0.0,1.0
2024-06-11,66.51,67.26,66.21,67.26,796744,66.51,67.26,66.21,67.26,796744,0.0,1.0
2024-06-12,66.41,66.995,66.08,66.86,1013580,66.41,66.995,66.08,66.86,1013580,0.0,1.0
2024-06-13,66.27,66.505,65.04,66.04,905168,66.27,66.505,65.04,66.04,905168,0.0,1.0
2024-06-14,65.8,66.25,65.22,65.79,730253,65.8,66.25,65.22,65.79,730253,0.0,1.0
2024-06-17,66.18,66.895,64.69,65.35,1397353,66.18,66.895,64.69,65.35,1397353,0.0,1.0
2024-06-18,68.28,69.99,66.11,66.35,1524512,68.28,69.99,66.11,66.35,1524512,0.0,1.0
2024-06-20,66.55,67.965,66.36,67.94,931530,66.55,67.965,66.36,67.94,931530,0.0,1.0
2024-06-21,67.26,67.61,66.2,66.78,1600121,67.26,67.61,66.2,66.78,1600121,0.0,1.0
2024-06-24,67.27,68.44,67.26,67.44,632623,67.27,68.44,67.26,67.44,632623,0.0,1.0
2024-06-25,66.1,67.23,65.98,67.04,824054,66.1,67.23,65.98,67.04,824054,0.0,1.0
2024-06-26,64.56,66.1,64.48,65.86,1169102,64.56,66.1,64.48,65.86,1169102,0.0,1.0
2024-06-27,64.09,64.99,63.71,64.64,927040,64.09,64.99,63.71,64.64,927040,0.0,1.0
2024-06-28,64.1,64.46,63.895,64.21,1641594,64.1,64.46,63.895,64.21,1641594,0.0,1.0
2024-07-01,65.11,65.45,64.2,64.45,1886648,65.11,65.45,64.2,64.45,1886648,0.0,1.0
2024-07-02,65.6,66.03,65.0945,65.18,1043316,65.6,66.03,65.0945,65.18,1043316,0.0,1.0
2024-07-03,64.79,65.93,64.77,65.79,702880,64.79,65.93,64.77,65.79,702880,0.0,1.0
2024-07-05,64.96,65.17,64.52,64.55,1475925,64.96,65.17,64.52,64.55,1475925,0.0,1.0
2024-07-08,64.75,65.72,64.63,65.23,595132,64.75,65.72,64.63,65.23,595132,0.0,1.0
2024-07-09,64.44,64.74,64.15,64.54,744911,64.44,64.74,64.15,64.54,744911,0.0,1.0
2024-07-10,64.19,64.56,63.91,64.47,691496,64.19,64.56,63.91,64.47,691496,0.0,1.0
2024-07-11,65.1,65.36,64.135,64.53,1258022,65.1,65.36,64.135,64.53,1258022,0.0,1.0
2024-07-12,65.15,65.48,64.775,65.14,1402742,65.15,65.48,64.775,65.14,1402742,0.0,1.0
2024-07-15,65.84,66.15,65.36,65.36,1034682,65.84,66.15,65.36,65.36,1034682,0.0,1.0
2024-07-16,67.59,67.83,65.84,65.94,1606427,67.59,67.83,65.84,65.94,1606427,0.0,1.0
2024-07-17,71.22,71.89,67.72,67.72,2266764,71.22,71.89,67.72,67.72,2266764,0.0,1.0
2024-07-18,70.67,73.36,70.57,70.7,1895665,70.67,73.36,70.57,70.7,1895665,0.0,1.0
2024-07-19,70.34,71.62,70.16,71.06,1515830,70.34,71.62,70.16,71.06,1515830,0.0,1.0
2024-07-22,70.95,72.63,70.48,71.61,1627910,70.95,72.63,70.48,71.61,1627910,0.0,1.0
2024-07-23,69.99,71.47,69.76,70.95,1443417,69.99,71.47,69.76,70.95,1443417,0.0,1.0
2024-07-24,70.29,71.0,69.84,70.29,1425823,70.29,71.0,69.84,70.29,1425823,0.0,1.0
2024-07-25,71.04,72.13,70.52,70.52,1227689,71.04,72.13,70.52,70.52,1227689,0.0,1.0
2024-07-26,72.31,72.44,71.19,71.23,1079397,72.31,72.44,71.19,71.23,1079397,0.0,1.0
2024-07-29,71.47,72.19,70.995,72.16,1279112,71.47,72.19,70.995,72.16,1279112,0.0,1.0
2024-07-30,72.44,72.7,71.245,71.47,1082314,72.44,72.7,71.245,71.47,1082314,0.0,1.0
2024-07-31,71.94,72.88,71.015,72.0,1262233,71.94,72.88,71.015,72.0,1262233,0.0,1.0
2024-08-01,72.78,73.04,71.74,72.43,2275886,72.78,73.04,71.74,72.43,2275886,0.0,1.0
2024-08-02,71.02,73.09,69.5,72.57,3905909,71.02,73.09,69.5,72.57,3905909,0.0,1.0
2024-08-05,69.56,72.87,68.565,72.33,3213323,69.56,72.87,68.565,72.33,3213323,0.0,1.0
2024-08-06,63.92,67.98,63.67,65.0,8872935,63.92,67.98,63.67,65.0,8872935,0.0,1.0
2024-08-07,65.77,68.61,64.81,64.81,3485212,65.77,68.61,64.81,64.81,3485212,0.0,1.0
2024-08-08,68.16,68.22,65.26,65.85,1847007,68.16,68.22,65.26,65.85,1847007,0.0,1.0
2024-08-09,68.94,69.76,67.88,68.06,2399686,68.94,69.76,67.88,68.06,2399686,0.0,1.0
2024-08-12,67.89,68.98,67.595,68.4,3995823,67.89,68.98,67.595,68.4,3995823,0.0,1.0
2024-08-13,69.44,69.895,67.53,68.095,1179832,69.44,69.895,67.53,68.095,1179832,0.0,1.0
2024-08-14,68.51,69.8,68.23,69.67,1202057,68.51,69.8,68.23,69.67,1202057,0.0,1.0
2024-08-15,69.78,70.11,68.99,69.33,1711363,69.78,70.11,68.99,69.33,1711363,0.0,1.0
2024-08-16,69.79,70.03,69.03,69.55,946589,69.79,70.03,69.03,69.55,946589,0.0,1.0
2024-08-19,69.82,70.57,69.72,69.82,958262,69.82,70.57,69.72,69.82,958262,0.0,1.0
2024-08-20,69.0,70.27,68.59,69.74,2451862,69.0,70.27,68.59,69.74,2451862,0.0,1.0
2024-08-21,69.87,69.91,69.06,69.25,2961020,69.87,69.91,69.06,69.25,2961020,0.0,1.0
2024-08-22,69.84,70.65,69.66,70.24,1496052,69.84,70.65,69.66,70.24,1496052,0.0,1.0
2024-08-23,70.82,71.435,69.49,70.17,833575,70.82,71.435,69.49,70.17,833575,0.0,1.0
2024-08-26,70.9,71.64,70.325,70.75,3004784,70.9,71.64,70.325,70.75,3004784,0.0,1.0
2024-08-27,72.16,72.3,70.46,70.82,3025727,72.16,72.3,70.46,70.82,3025727,0.0,1.0
2024-08-28,70.48,71.1,68.614,68.614,1605495,70.48,71.1,68.614,68.614,1605495,0.0,1.0
2024-08-29,70.82,71.67,70.39,71.17,1876121,70.82,71.67,70.39,71.17,1876121,0.0,1.0
2024-08-30,70.55,71.61,70.06,70.82,1150307,70.55,71.61,70.06,70.82,1150307,0.0,1.0
2024-09-03,70.46,71.05,70.25,70.39,1741098,70.46,71.05,70.25,70.39,1741098,0.0,1.0
2024-09-04,69.45,70.58,69.13,70.46,1136490,69.45,70.58,69.13,70.46,1136490,0.0,1.0
2024-09-05,69.86,70.23,68.62,69.69,1249173,69.86,70.23,68.62,69.69,1249173,0.0,1.0
2024-09-06,68.81,70.5,68.8,70.18,2174978,68.81,70.5,68.8,70.18,2174978,0.0,1.0
2024-09-09,68.89,69.58,67.72,68.98,1586907,68.89,69.58,67.72,68.98,1586907,0.0,1.0
2024-09-10,67.55,69.02,67.0,68.51,3823195,67.55,69.02,67.0,68.51,3823195,0.0,1.0
2024-09-11,67.05,67.35,65.32,67.35,3377713,67.05,67.35,65.32,67.35,3377713,0.0,1.0
2024-09-12,68.17,68.21,66.83,67.28,1277858,68.17,68.21,66.83,67.28,1277858,0.0,1.0
2024-09-13,70.38,71.31,68.455,68.57,1339611,70.38,71.31,68.455,68.57,1339611,0.0,1.0
2024-09-16,69.87,71.41,68.89,70.88,1460391,69.87,71.41,68.89,70.88,1460391,0.0,1.0
2024-09-17,71.24,71.89,70.02,70.39,1742368,71.24,71.89,70.02,70.39,1742368,0.0,1.0
2024-09-18,72.46,72.645,70.57,71.01,1579162,72.46,72.645,70.57,71.01,1579162,0.0,1.0
2024-09-19,72.54,73.655,72.35,73.25,1887463,72.54,73.655,72.35,73.25,1887463,0.0,1.0
2024-09-20,71.15,72.375,71.14,72.31,2822343,71.15,72.375,71.14,72.31,2822343,0.0,1.0
2024-09-23,71.63,72.54,71.27,71.44,2979247,71.63,72.54,71.27,71.44,2979247,0.0,1.0
2024-09-24,70.7,72.22,70.51,71.84,761886,70.7,72.22,70.51,71.84,761886,0.0,1.0
2024-09-25,69.83,70.88,69.15,70.88,1304986,69.83,70.88,69.15,70.88,1304986,0.0,1.0
2024-09-26,70.86,71.29,70.15,70.15,2460934,70.86,71.29,70.15,70.15,2460934,0.0,1.0
2024-09-27,73.22,73.62,71.21,71.42,2482453,73.22,73.62,71.21,71.42,2482453,0.0,1.0
2024-09-30,72.9,73.58,72.45,73.34,1380003,72.9,73.58,72.45,73.34,1380003,0.0,1.0
2024-10-01,71.94,72.82,70.98,72.39,987565,71.94,72.82,70.98,72.39,987565,0.0,1.0
2024-10-02,71.21,71.83,70.82,71.46,1484211,71.21,71.83,70.82,71.46,1484211,0.0,1.0
2024-10-03,70.54,71.44,69.7,70.88,1172836,70.54,71.44,69.7,70.88,1172836,0.0,1.0
2024-10-04,70.56,71.45,70.17,71.45,692279,70.56,71.45,70.17,71.45,692279,0.0,1.0
2024-10-07,69.3,70.69,69.2,70.19,918935,69.3,70.69,69.2,70.19,918935,0.0,1.0
2024-10-08,69.99,70.25,68.86,69.34,581289,69.99,70.25,68.86,69.34,581289,0.0,1.0
2024-10-09,70.51,71.13,70.03,70.23,666744,70.51,71.13,70.03,70.23,666744,0.0,1.0
2024-10-10,70.04,70.51,69.7,70.38,684232,70.04,70.51,69.7,70.38,684232,0.0,1.0
2024-10-11,70.53,71.01,70.13,70.26,2704159,70.53,71.01,70.13,70.26,2704159,0.0,1.0
2024-10-14,71.01,71.115,70.005,70.79,960217,71.01,71.115,70.005,70.79,960217,0.0,1.0
2024-10-15,71.1,72.13,70.16,70.87,1631639,71.1,72.13,70.16,70.87,1631639,0.0,1.0
2024-10-16,71.75,72.45,70.73,71.25,964681,71.75,72.45,70.73,71.25,964681,0.0,1.0
2024-10-17,71.67,72.21,71.105,71.63,721820,71.67,72.21,71.105,71.63,721820,0.0,1.0
2024-10-18,72.39,72.51,70.81,71.56,688164,72.39,72.51,70.81,71.56,688164,0.0,1.0
2024-10-21,71.59,72.53,71.37,72.19,735470,71.59,72.53,71.37,72.19,735470,0.0,1.0
2024-10-22,71.19,71.6,70.26,71.4,578544,71.19,71.6,70.26,71.4,578544,0.0,1.0
2024-10-23,70.22,71.23,69.63,70.98,1859137,70.22,71.23,69.63,70.98,1859137,0.0,1.0
2024-10-24,70.88,71.445,70.31,70.91,2199389,70.88,71.445,70.31,70.91,2199389,0.0,1.0
2024-10-25,70.0,71.2,69.65,70.99,742601,70.0,71.2,69.65,70.99,742601,0.0,1.0
2024-10-28,71.11,71.275,70.3,70.3,757408,71.11,71.275,70.3,70.3,757408,0.0,1.0
2024-10-29,70.38,71.58,70.07,70.6,1540925,70.38,71.58,70.07,70.6,1540925,0.0,1.0
2024-10-30,70.64,71.08,70.135,70.15,1797247,70.64,71.08,70.135,70.15,1797247,0.0,1.0
2024-10-31,70.23,71.15,70.15,70.74,1141681,70.23,71.15,70.15,70.74,1141681,0.0,1.0
2024-11-01,70.37,71.42,70.05,70.05,1742354,70.37,71.42,70.05,70.05,1742354,0.0,1.0
2024-11-04,72.33,72.48,70.45,71.0,2236717,72.33,72.48,70.45,71.0,2236717,0.0,1.0
2024-11-05,68.99,71.0,67.46,70.96,3563674,68.99,71.0,67.46,70.96,3563674,0.0,1.0
2024-11-06,70.01,71.35,69.42,71.0,3119692,70.01,71.35,69.42,71.0,3119692,0.0,1.0
2024-11-07,69.43,70.84,67.99,70.84,1949105,69.43,70.84,67.99,70.84,1949105,0.0,1.0
2024-11-08,68.0,69.38,67.9055,69.2,871840,68.0,69.38,67.9055,69.2,871840,0.0,1.0
2024-11-11,68.29,69.045,67.99,68.31,1093001,68.29,69.045,67.99,68.31,1093001,0.0,1.0
2024-11-12,67.46,68.53,67.331,67.84,943788,67.46,68.53,67.331,67.84,943788,0.0,1.0
2024-11-13,67.74,67.865,66.76,67.15,947823,67.74,67.865,66.76,67.15,947823,0.0,1.0
2024-11-14,66.54,67.78,66.5,67.69,1480004,66.54,67.78,66.5,67.69,1480004,0.0,1.0
2024-11-15,68.76,68.8,66.17,66.54,2510286,68.76,68.8,66.17,66.54,2510286,0.0,1.0
2024-11-18,73.89,75.8,68.715,68.88,3565872,73.89,75.8,68.715,68.88,3565872,0.0,1.0
2024-11-19,74.84,76.84,73.25,73.69,3299606,74.84,76.84,73.25,73.69,3299606,0.0,1.0
2024-11-20,73.73,75.49,72.785,74.93,3170765,73.73,75.49,72.785,74.93,3170765,0.0,1.0
2024-11-21,73.77,73.97,71.98,73.6,1568442,73.77,73.97,71.98,73.6,1568442,0.0,1.0
2024-11-22,75.08,75.195,73.25,74.0,3384464,75.08,75.195,73.25,74.0,3384464,0.0,1.0
2024-11-25,76.84,77.6,75.99,75.99,2611430,76.84,77.6,75.99,75.99,2611430,0.0,1.0
2024-11-26,77.28,77.37,75.26,76.55,2207686,77.28,77.37,75.26,76.55,2207686,0.0,1.0
2024-11-27,77.66,78.97,76.86,77.64,832776,77.66,78.97,76.86,77.64,832776,0.0,1.0
2024-11-29,77.05,77.99,77.0,77.72,608569,77.05,77.99,77.0,77.72,608569,0.0,1.0
2024-12-02,76.5,77.19,76.03,76.94,1522863,76.5,77.19,76.03,76.94,1522863,0.0,1.0
2024-12-03,75.21,76.39,74.94,76.08,1449944,75.21,76.39,74.94,76.08,1449944,0.0,1.0
2024-12-04,74.49,75.21,73.93,74.33,947298,74.49,75.21,73.93,74.33,947298,0.0,1.0
2024-12-05,72.49,74.65,71.94,74.49,1382407,72.49,74.65,71.94,74.49,1382407,0.0,1.0
2024-12-06,73.0,73.18,71.9601,72.61,2086443,73.0,73.18,71.9601,72.61,2086443,0.0,1.0
2024-12-09,74.98,76.12,72.37,73.03,1728313,74.98,76.12,72.37,73.03,1728313,0.0,1.0
2024-12-10,74.73,75.61,73.255,74.98,1183957,74.73,75.61,73.255,74.98,1183957,0.0,1.0
2024-12-11,76.85,78.35,74.73,75.41,1962528,76.85,78.35,74.73,75.41,1962528,0.0,1.0
2024-12-12,77.03,77.58,76.46,76.85,1838665,77.03,77.58,76.46,76.85,1838665,0.0,1.0
2024-12-13,76.6,77.23,75.71,77.22,1850698,76.6,77.23,75.71,77.22,1850698,0.0,1.0
2024-12-16,75.14,77.46,75.07,76.49,1619034,75.14,77.46,75.07,76.49,1619034,0.0,1.0
2024-12-17,73.18,75.45,73.13,75.25,1507180,73.18,75.45,73.13,75.25,1507180,0.0,1.0
2024-12-18,70.61,73.44,70.58,73.16,1777222,70.61,73.44,70.58,73.16,1777222,0.0,1.0
2024-12-19,68.95,70.61,68.47,70.15,1522418,68.95,70.61,68.47,70.15,1522418,0.0,1.0
2024-12-20,69.82,70.33,68.425,68.95,2761486,69.82,70.33,68.425,68.95,2761486,0.0,1.0
2024-12-23,70.06,70.75,69.46,69.59,1111918,70.06,70.75,69.46,69.59,1111918,0.0,1.0
2024-12-24,70.01,70.24,69.44,69.95,421009,70.01,70.24,69.44,69.95,421009,0.0,1.0
2024-12-26,70.97,72.54,69.76,70.0,851469,70.97,72.54,69.76,70.0,851469,0.0,1.0
2024-12-27,70.42,71.1325,69.84,70.27,501169,70.42,71.1325,69.84,70.27,501169,0.0,1.0
2024-12-30,69.17,70.1,68.84,70.1,655266,69.17,70.1,68.84,70.1,655266,0.0,1.0
2024-12-31,69.2,70.03,68.76,69.32,553473,69.2,70.03,68.76,69.32,553473,0.0,1.0
2025-01-02,68.55,69.8555,67.86,69.68,885277,68.55,69.8555,67.86,69.68,885277,0.0,1.0
2025-01-03,69.09,69.39,68.32,68.6,803669,69.09,69.39,68.32,68.6,803669,0.0,1.0
2025-01-06,71.76,72.57,70.82,71.59,1297663,71.76,72.57,70.82,71.59,1297663,0.0,1.0
2025-01-07,71.67,72.665,71.1,71.93,1074518,71.67,72.665,71.1,71.93,1074518,0.0,1.0
2025-01-08,71.06,71.84,70.18,71.61,901094,71.06,71.84,70.18,71.61,901094,0.0,1.0
2025-01-10,69.67,70.98,69.63,70.58,1096036,69.67,70.98,69.63,70.58,1096036,0.0,1.0
2025-01-13,70.7,71.0287,69.1,69.64,608596,70.7,71.0287,69.1,69.64,608596,0.0,1.0
2025-01-14,71.27,71.55,70.61,71.13,900010,71.27,71.55,70.61,71.13,900010,0.0,1.0
2025-01-15,71.15,72.44,70.87,72.34,981737,71.15,72.44,70.87,72.34,981737,0.0,1.0
2025-01-16,71.75,72.14,70.35,71.0,990199,71.75,72.14,70.35,71.0,990199,0.0,1.0
2025-01-17,73.22,73.55,71.44,72.23,1073957,73.22,73.55,71.44,72.23,1073957,0.0,1.0
2025-01-21,74.19,74.98,73.45,73.77,2021186,74.19,74.98,73.45,73.77,2021186,0.0,1.0
2025-01-22,74.78,75.07,73.21,73.52,985689,74.78,75.07,73.21,73.52,985689,0.0,1.0
2025-01-23,74.75,75.66,73.72,75.37,1017295,74.75,75.66,73.72,75.37,1017295,0.0,1.0
2025-01-24,74.97,75.08,72.74,74.34,814666,74.97,75.08,72.74,74.34,814666,0.0,1.0
2025-01-27,76.69,77.08,74.6,75.67,1380538,76.69,77.08,74.6,75.67,1380538,0.0,1.0
2025-01-28,76.1,77.0,75.77,76.84,1017405,76.1,77.0,75.77,76.84,1017405,0.0,1.0
2025-01-29,79.87,81.8528,77.5,77.5,6094292,79.87,81.8528,77.5,77.5,6094292,0.0,1.0
2025-01-30,80.03,80.93,79.33,80.46,2350518,80.03,80.93,79.33,80.46,2350518,0.0,1.0
2025-01-31,80.0,81.01,79.125,79.77,1282001,80.0,81.01,79.125,79.77,1282001,0.0,1.0
2025-02-03,79.57,80.52,78.57,78.64,2921732,79.57,80.52,78.57,78.64,2921732,0.0,1.0
2025-02-04,80.58,80.64,78.9,78.9,1499135,80.58,80.64,78.9,78.9,1499135,0.0,1.0
2025-02-05,81.91,82.49,80.791,80.98,1315857,81.91,82.49,80.791,80.98,1315857,0.0,1.0
2025-02-06,79.85,82.38,79.76,82.0,1148702,79.85,82.38,79.76,82.0,1148702,0.0,1.0
2025-02-07,79.0,80.1,78.68,79.71,1141263,79.0,80.1,78.68,79.71,1141263,0.0,1.0
2025-02-10,78.9,79.425,78.5,79.01,2346828,78.9,79.425,78.5,79.01,2346828,0.0,1.0
2025-02-11,77.48,78.86,76.88,77.99,1267948,77.48,78.86,76.88,77.99,1267948,0.0,1.0
2025-02-12,77.2,77.25,75.77,75.77,1154912,77.2,77.25,75.77,75.77,1154912,0.0,1.0
2025-02-13,77.62,78.11,77.215,77.39,1507784,77.62,78.11,77.215,77.39,1507784,0.0,1.0
2025-02-14,76.0,77.52,75.885,77.51,1455207,76.0,77.52,75.885,77.51,1455207,0.0,1.0
2025-02-18,77.63,77.7,75.57,75.57,2573709,77.63,77.7,75.57,75.57,2573709,0.0,1.0
2025-02-19,77.83,77.905,76.85,77.19,988147,77.83,77.905,76.85,77.19,988147,0.0,1.0
2025-02-20,78.05,78.69,77.38,78.0,1103682,78.05,78.69,77.38,78.0,1103682,0.0,1.0
2025-02-21,77.24,78.61,76.92,78.15,3295278,77.24,78.61,76.92,78.15,3295278,0.0,1.0
2025-02-24,77.64,78.23,76.505,77.14,3517554,77.64,78.23,76.505,77.14,3517554,0.0,1.0
2025-02-25,75.82,80.56,73.2514,80.56,3585729,75.82,80.56,73.2514,80.56,3585729,0.0,1.0
2025-02-26,72.545,76.43,72.23,75.88,3903405,72.545,76.43,72.23,75.88,3903405,0.0,1.0
2025-02-27,72.12,73.26,71.68,72.43,4222390,72.12,73.26,71.68,72.43,4222390,0.0,1.0
2025-02-28,72.17,72.6964,71.56,72.23,11190766,72.17,72.6964,71.56,72.23,11190766,0.0,1.0
2025-03-03,70.81,72.97,70.61,72.17,2245643,70.81,72.97,70.61,72.17,2245643,0.0,1.0
2025-03-04,70.31,70.95,69.51,70.31,2361474,70.31,70.95,69.51,70.31,2361474,0.0,1.0
2025-03-05,71.46,71.72,69.04,70.08,2532278,71.46,71.72,69.04,70.08,2532278,0.0,1.0
2025-03-06,72.96,73.06,70.42,71.07,2575089,72.96,73.06,70.42,71.07,2575089,0.0,1.0
2025-03-07,74.59,75.13,71.48,72.44,2145400,74.59,75.13,71.48,72.44,2145400,0.0,1.0
2025-03-10,75.45,77.83,73.65,74.37,3053590,75.45,77.83,73.65,74.37,3053590,0.0,1.0
2025-03-11,72.92,75.77,72.87,75.35,1844783,72.92,75.77,72.87,75.35,1844783,0.0,1.0
2025-03-12,69.94,72.92,69.9,72.73,1561905,69.94,72.92,69.9,72.73,1561905,0.0,1.0
2025-03-13,69.81,70.94,69.18,69.75,1631766,69.81,70.94,69.18,69.75,1631766,0.0,1.0
2025-03-14,70.58,70.73,69.47,69.89,1443065,70.58,70.73,69.47,69.89,1443065,0.0,1.0
2025-03-17,71.8,72.42,70.2,70.38,2009568,71.8,72.42,70.2,70.38,2009568,0.0,1.0
2025-03-18,72.0,72.09,71.2,71.6,832415,72.0,72.09,71.2,71.6,832415,0.0,1.0
2025-03-19,70.84,72.26,70.7,71.69,2352243,70.84,72.26,70.7,71.69,2352243,0.0,1.0
2025-03-20,70.45,71.42,70.36,70.65,1151604,70.45,71.42,70.36,70.65,1151604,0.0,1.0
2025-03-21,69.39,69.94,68.765,69.88,1475964,69.39,69.94,68.765,69.88,1475964,0.0,1.0
2025-03-24,70.76,70.81,69.67,70.14,780046,70.76,70.81,69.67,70.14,780046,0.0,1.0
2025-03-25,69.38,70.82,69.06,70.82,1295928,69.38,70.82,69.06,70.82,1295928,0.0,1.0
2025-03-26,69.75,70.15,69.05,69.45,922242,69.75,70.15,69.05,69.45,922242,0.0,1.0
2025-03-27,69.4,69.75,69.08,69.72,1228332,69.4,69.75,69.08,69.72,1228332,0.0,1.0
2025-03-28,68.62,69.84,68.55,69.24,1028798,68.62,69.84,68.55,69.24,1028798,0.0,1.0
2025-03-31,68.49,68.93,67.69,68.59,1253224,68.49,68.93,67.69,68.59,1253224,0.0,1.0
2025-04-01,69.07,69.54,67.91,68.55,1243207,69.07,69.54,67.91,68.55,1243207,0.0,1.0
2025-04-02,69.25,69.71,68.3,68.3,1172777,69.25,69.71,68.3,68.3,1172777,0.0,1.0
2025-04-03,66.59,69.22,66.12,68.51,1250182,66.59,69.22,66.12,68.51,1250182,0.0,1.0
2025-04-04,65.47,66.36,63.0,65.55,2362489,65.47,66.36,63.0,65.55,2362489,0.0,1.0
2025-04-07,64.31,65.64,61.89,63.12,2594625,64.31,65.64,61.89,63.12,2594625,0.0,1.0
2025-04-08,62.7,65.99,61.86,64.61,1847194,62.7,65.99,61.86,64.61,1847194,0.0,1.0
2025-04-09,66.16,66.35,60.56,62.5,2805224,66.16,66.35,60.56,62.5,2805224,0.0,1.0
2025-04-10,63.56,65.17,62.86,65.17,2002729,63.56,65.17,62.86,65.17,2002729,0.0,1.0
2025-04-11,64.46,66.5,62.01,63.56,1060380,64.46,66.5,62.01,63.56,1060380,0.0,1.0
2025-04-14,65.61,65.8,64.08,65.09,868958,65.61,65.8,64.08,65.09,868958,0.0,1.0
2025-04-15,64.28,65.6099,63.74,65.5,1325713,64.28,65.6099,63.74,65.5,1325713,0.0,1.0
2025-04-16,63.29,65.02,62.56,64.26,1120289,63.29,65.02,62.56,64.26,1120289,0.0,1.0
2025-04-17,64.73,64.78,63.135,63.6,1390004,64.73,64.78,63.135,63.6,1390004,0.0,1.0
2025-04-21,63.08,64.22,62.395,64.22,877433,63.08,64.22,62.395,64.22,877433,0.0,1.0
2025-04-22,64.54,64.63,63.335,63.71,772480,64.54,64.63,63.335,63.71,772480,0.0,1.0
2025-04-23,65.49,66.92,64.92,65.83,899384,65.49,66.92,64.92,65.83,899384,0.0,1.0
2025-04-24,66.23,66.46,64.68,65.65,1924754,66.23,66.46,64.68,65.65,1924754,0.0,1.0
2025-04-25,65.17,66.095,64.31,65.68,736946,65.17,66.095,64.31,65.68,736946,0.0,1.0
2025-04-28,65.57,66.11,64.73,65.53,1224507,65.57,66.11,64.73,65.53,1224507,0.0,1.0
2025-04-29,66.16,66.59,65.17,65.17,663390,66.16,66.59,65.17,65.17,663390,0.0,1.0
2025-04-30,64.97,65.66,64.18,65.39,1059826,64.97,65.66,64.18,65.39,1059826,0.0,1.0
2025-05-01,64.46,65.555,63.685,64.86,1337518,64.46,65.555,63.685,64.86,1337518,0.0,1.0
2025-05-02,65.3,65.835,64.31,65.7,2469254,65.3,65.835,64.31,65.7,2469254,0.0,1.0
2025-05-05,66.58,67.3,62.6,65.07,2289276,66.58,67.3,62.6,65.07,2289276,0.0,1.0
2025-05-06,66.24,67.91,65.99,66.97,1935057,66.24,67.91,65.99,66.97,1935057,0.0,1.0
2025-05-07,66.57,67.9099,65.855,66.6,1437956,66.57,67.9099,65.855,66.6,1437956,0.0,1.0
2025-05-08,68.89,69.38,66.98,67.24,2108613,68.89,69.38,66.98,67.24,2108613,0.0,1.0
2025-05-09,68.64,69.24,68.27,69.03,2009821,68.64,69.24,68.27,69.03,2009821,0.0,1.0
2025-05-12,70.47,71.33,69.51,70.32,1564686,70.47,71.33,69.51,70.32,1564686,0.0,1.0
2025-05-13,70.54,71.16,69.79,70.65,1498172,70.54,71.16,69.79,70.65,1498172,0.0,1.0
2025-05-14,70.08,70.67,69.64,70.33,1568397,70.08,70.67,69.64,70.33,1568397,0.0,1.0
2025-05-15,71.54,71.65,69.936,70.23,1134472,71.54,71.65,69.936,70.23,1134472,0.0,1.0
2025-05-16,72.05,72.11,70.7,71.58,1036158,72.05,72.11,70.7,71.58,1036158,0.0,1.0
2025-05-19,71.84,72.01,70.8,71.59,1216774,71.84,72.01,70.8,71.59,1216774,0.0,1.0
2025-05-20,73.13,73.86,71.9,71.9,1500878,73.13,73.86,71.9,71.9,1500878,0.0,1.0
2025-05-21,72.08,73.58,71.91,72.78,2097786,72.08,73.58,71.91,72.78,2097786,0.0,1.0
2025-05-22,71.33,72.2,71.11,72.03,1471264,71.33,72.2,71.11,72.03,1471264,0.0,1.0
2025-05-23,71.65,71.945,70.41,70.73,1534999,71.65,71.945,70.41,70.73,1534999,0.0,1.0
2025-05-27,73.66,74.66,71.94,71.98,1915580,73.66,74.66,71.94,71.98,1915580,0.0,1.0
2025-05-28,73.4,73.85,73.12,73.46,1299640,73.4,73.85,73.12,73.46,1299640,0.0,1.0
2025-05-29,71.98,73.72,71.7,73.38,1438703,71.98,73.72,71.7,73.38,1438703,0.0,1.0
2025-05-30,69.99,74.0,69.61,73.74,3123095,69.99,74.0,69.61,73.74,3123095,0.0,1.0
2025-06-02,69.56,69.94,68.63,69.59,2497178,69.56,69.94,68.63,69.59,2497178,0.0,1.0
2025-06-03,70.57,71.05,69.085,69.44,2191309,70.57,71.05,69.085,69.44,2191309,0.0,1.0
2025-06-04,70.39,71.31,69.905,70.49,1210614,70.39,71.31,69.905,70.49,1210614,0.0,1.0
2025-06-05,70.47,70.92,70.11,70.53,865137,70.47,70.92,70.11,70.53,865137,0.0,1.0
2025-06-06,70.37,71.29,70.27,71.12,1052276,70.37,71.29,70.27,71.12,1052276,0.0,1.0
2025-06-09,70.9,71.8,69.62,70.37,1100743,70.9,71.8,69.62,70.37,1100743,0.0,1.0
2025-06-10,71.37,72.535,70.52,71.1,971683,71.37,72.535,70.52,71.1,971683,0.0,1.0
2025-06-11,71.14,72.71,70.73,71.41,845504,71.14,72.71,70.73,71.41,845504,0.0,1.0
2025-06-12,71.08,71.34,70.32,70.59,1189185,71.08,71.34,70.32,70.59,1189185,0.0,1.0
2025-06-13,70.19,70.75,69.62,70.52,1480510,70.19,70.75,69.62,70.52,1480510,0.0,1.0
2025-06-16,70.76,71.16,70.39,70.51,1703368,70.76,71.16,70.39,70.51,1703368,0.0,1.0
2025-06-17,70.16,70.94,69.59,70.31,1838198,70.16,70.94,69.59,70.31,1838198,0.0,1.0
2025-06-18,71.13,71.38,69.765,70.16,2312262,71.13,71.38,69.765,70.16,2312262,0.0,1.0
2025-06-20,71.98,72.96,71.29,71.73,3332857,71.98,72.96,71.29,71.73,3332857,0.0,1.0
2025-06-23,71.89,72.0,70.86,72.0,1890700,71.89,72.0,70.86,72.0,1890700,0.0,1.0
2025-06-24,72.68,73.44,71.7,71.92,2083080,72.68,73.44,71.7,71.92,2083080,0.0,1.0
2025-06-25,72.79,73.23,72.0,72.47,1236004,72.79,73.23,72.0,72.47,1236004,0.0,1.0
2025-06-26,73.15,73.88,72.92,73.17,1396785,73.15,73.88,72.92,73.17,1396785,0.0,1.0
2025-06-27,73.27,73.755,72.89,73.35,2251304,73.27,73.755,72.89,73.35,2251304,0.0,1.0
2025-06-30,73.05,73.72,72.78,73.46,1467368,73.05,73.72,72.78,73.46,1467368,0.0,1.0
2025-07-01,74.48,75.34,72.21,72.81,1602459,74.48,75.34,72.21,72.81,1602459,0.0,1.0
2025-07-02,74.48,74.66,73.68,74.23,1459097,74.48,74.66,73.68,74.23,1459097,0.0,1.0
2025-07-03,74.67,75.015,74.33,74.5,699008,74.67,75.015,74.33,74.5,699008,0.0,1.0
2025-07-07,73.45,74.61915,73.02,74.13,1392959,73.45,74.61915,73.02,74.13,1392959,0.0,1.0
2025-07-08,73.95,74.58,73.22,73.43,1329121,73.95,74.58,73.22,73.43,1329121,0.0,1.0
2025-07-09,74.16,74.64,73.4,74.54,763883,74.16,74.64,73.4,74.54,763883,0.0,1.0
2025-07-10,74.53,75.76,73.77,74.0,1068174,74.53,75.76,73.77,74.0,1068174,0.0,1.0
2025-07-11,73.42,74.3,73.13,74.3,1446652,73.42,74.3,73.13,74.3,1446652,0.0,1.0
2025-07-14,70.68,71.495,69.04,70.38,3299510,70.68,71.495,69.04,70.38,3299510,0.0,1.0
2025-07-15,70.64,73.23,70.6,70.98,4111188,70.64,73.23,70.6,70.98,4111188,0.0,1.0
2025-07-16,69.32,71.19,68.71,70.72,2134939,69.32,71.19,68.71,70.72,2134939,0.0,1.0
2025-07-17,69.5,69.81,69.05,69.37,1350487,69.5,69.81,69.05,69.37,1350487,0.0,1.0
2025-07-18,69.1,70.23,68.9,69.79,1177871,69.1,70.23,68.9,69.79,1177871,0.0,1.0
2025-07-21,69.07,70.19,69.045,69.35,1157325,69.07,70.19,69.045,69.35,1157325,0.0,1.0
2025-07-22,72.2,72.25,69.42,69.48,1383668,72.2,72.25,69.42,69.48,1383668,0.0,1.0
2025-07-23,74.19,74.79,72.315,72.62,2134410,74.19,74.79,72.315,72.62,2134410,0.0,1.0
2025-07-24,72.62,74.28,72.59,73.7,1059010,72.62,74.28,72.59,73.7,1059010,0.0,1.0
2025-07-25,71.46,71.96,71.23,71.96,2049718,71.46,71.96,71.23,71.96,2049718,0.0,1.0
2025-07-28,70.46,71.46,70.1,71.46,1715293,70.46,71.46,70.1,71.46,1715293,0.0,1.0
2025-07-29,70.05,70.82,69.83,70.65,1453289,70.05,70.82,69.83,70.65,1453289,0.0,1.0
2025-07-30,69.58,70.535,69.34,70.09,1666700,69.58,70.535,69.34,70.09,1666700,0.0,1.0
2025-07-31,67.65,69.125,67.45,68.33,1779488,67.65,69.125,67.45,68.33,1779488,0.0,1.0
2025-08-01,67.98,68.39,67.0,67.64,1557873,67.98,68.39,67.0,67.64,1557873,0.0,1.0
2025-08-04,70.02,70.93,67.82,68.06,3190827,70.02,70.93,67.82,68.06,3190827,0.0,1.0
2025-08-05,64.83,67.46,63.0001,66.26,4502447,64.83,67.46,63.0001,66.26,4502447,0.0,1.0
2025-08-06,66.315,66.35,64.31,64.82,3058323,66.315,66.35,64.31,64.82,3058323,0.0,1.0
2025-08-07,65.9,67.7,65.63,67.08,2906290,65.9,67.7,65.63,67.08,2906290,0.0,1.0
2025-08-08,65.94,66.52,64.9,66.03,1931964,65.94,66.52,64.9,66.03,1931964,0.0,1.0
2025-08-11,66.1,66.73,65.9,66.14,2099844,66.1,66.73,65.9,66.14,2099844,0.0,1.0
2025-08-12,67.5,67.87,66.1035,67.08,2751853,67.5,67.87,66.1035,67.08,2751853,0.0,1.0
2025-08-13,68.99,69.1,67.23,67.6,1892262,68.99,69.1,67.23,67.6,1892262,0.0,1.0
2025-08-14,67.91,68.67,67.31,68.37,2045734,67.91,68.67,67.31,68.37,2045734,0.0,1.0
2025-08-15,67.84,68.91,67.65,68.28,1675383,67.84,68.91,67.65,68.28,1675383,0.0,1.0
2025-08-18,67.22,68.35,67.205,67.84,1205348,67.22,68.35,67.205,67.84,1205348,0.0,1.0
2025-08-19,68.31,68.51,66.78,67.22,1624459,68.31,68.51,66.78,67.22,1624459,0.0,1.0
2025-08-20,68.64,68.97,68.19,68.33,2059320,68.64,68.97,68.19,68.33,2059320,0.0,1.0
2025-08-21,68.21,68.5776,67.78,68.39,1030617,68.21,68.5776,67.78,68.39,1030617,0.0,1.0
2025-08-22,69.6,70.5,68.66,68.75,1436392,69.6,70.5,68.66,68.75,1436392,0.0,1.0
2025-08-25,68.47,69.53,68.42,69.27,1924817,68.47,69.53,68.42,69.27,1924817,0.0,1.0
2025-08-26,69.06,70.175,68.855,69.8,1699949,69.06,70.175,68.855,69.8,1699949,0.0,1.0
2025-08-27,68.98,69.52,68.265,68.7,1760412,68.98,69.52,68.265,68.7,1760412,0.0,1.0
2025-08-28,69.03,69.22,68.43,68.95,1964090,69.03,69.22,68.43,68.95,1964090,0.0,1.0
2025-08-29,69.58,69.6,68.86,69.04,1021767,69.58,69.6,68.86,69.04,1021767,0.0,1.0
2025-09-02,68.39,69.565,68.25,69.22,1046228,68.39,69.565,68.25,69.22,1046228,0.0,1.0
2025-09-03,67.13,68.81,66.69,68.38,1450153,67.13,68.81,66.69,68.38,1450153,0.0,1.0
2025-09-04,67.78,68.13,66.61,67.12,1316275,67.78,68.13,66.61,67.12,1316275,0.0,1.0
2025-09-05,69.43,69.59,67.51,67.79,1360668,69.43,69.59,67.51,67.79,1360668,0.0,1.0
2025-09-08,67.74,69.66,67.0,69.48,1546785,67.74,69.66,67.0,69.48,1546785,0.0,1.0
2025-09-09,67.65,67.935,66.98,67.5,1173929,67.65,67.935,66.98,67.5,1173929,0.0,1.0
2025-09-10,67.41,70.69,67.12,68.47,1939652,67.41,70.69,67.12,68.47,1939652,0.0,1.0
2025-09-11,69.55,69.89,67.22,67.41,1328929,69.55,69.89,67.22,67.41,1328929,0.0,1.0
2025-09-12,69.01,69.82,68.54,69.36,1115041,69.01,69.82,68.54,69.36,1115041,0.0,1.0
2025-09-15,68.81,69.28,68.43,68.94,1504560,68.81,69.28,68.43,68.94,1504560,0.0,1.0
2025-09-16,68.39,69.105,67.895,69.03,1258087,68.39,69.105,67.895,69.03,1258087,0.0,1.0
2025-09-17,67.37,69.0,67.1,68.44,1569064,67.37,69.0,67.1,68.44,1569064,0.0,1.0
2025-09-18,68.55,68.9,66.96,67.32,1391430,68.55,68.9,66.96,67.32,1391430,0.0,1.0
2025-09-19,67.86,68.99,67.78,68.74,5625845,67.86,68.99,67.78,68.74,5625845,0.0,1.0
2025-09-22,67.92,68.225,67.5,67.91,1499813,67.92,68.225,67.5,67.91,1499813,0.0,1.0
2025-09-23,69.21,69.585,68.0,68.13,1181424,69.21,69.585,68.0,68.13,1181424,0.0,1.0
2025-09-24,67.75,69.38,67.71,68.91,1005377,67.75,69.38,67.71,68.91,1005377,0.0,1.0
2025-09-25,65.64,67.07,65.395,67.02,1207074,65.64,67.07,65.395,67.02,1207074,0.0,1.0
2025-09-26,66.06,66.39,65.43,65.73,1030763,66.06,66.39,65.43,65.73,1030763,0.0,1.0
2025-09-29,66.05,66.48,65.32,66.22,910376,66.05,66.48,65.32,66.22,910376,0.0,1.0
2025-09-30,66.37,66.455,65.25,65.97,1537335,66.37,66.455,65.25,65.97,1537335,0.0,1.0
2025-10-01,65.6,66.91,65.445,66.26,1157090,65.6,66.91,65.445,66.26,1157090,0.0,1.0
2025-10-02,66.03,66.04,65.2,65.46,1441411,66.03,66.04,65.2,65.46,1441411,0.0,1.0
2025-10-03,67.03,67.35,66.03,66.03,917845,67.03,67.35,66.03,66.03,917845,0.0,1.0
2025-10-06,66.04,66.955,64.94,66.69,1151635,66.04,66.955,64.94,66.69,1151635,0.0,1.0
2025-10-07,64.88,66.7,64.81,66.28,1079020,64.88,66.7,64.81,66.28,1079020,0.0,1.0
2025-10-08,64.73,65.15,63.63,64.68,1699350,64.73,65.15,63.63,64.68,1699350,0.0,1.0
2025-10-09,64.57,65.0,64.07,65.0,1404327,64.57,65.0,64.07,65.0,1404327,0.0,1.0
2025-10-10,63.17,64.955,62.56,64.69,1301131,63.17,64.955,62.56,64.69,1301131,0.0,1.0
2025-10-13,63.0,63.96,62.66,63.82,1347256,63.0,63.96,62.66,63.82,1347256,0.0,1.0
2025-10-14,63.39,63.81,62.21,62.29,1541833,63.39,63.81,62.21,62.29,1541833,0.0,1.0
2025-10-15,63.25,63.87,62.875,63.54,1497456,63.25,63.87,62.875,63.54,1497456,0.0,1.0
2025-10-16,62.03,63.85,61.945,63.39,1451348,62.03,63.85,61.945,63.39,1451348,0.0,1.0
2025-10-17,62.98,63.415,62.05,62.05,1399079,62.98,63.415,62.05,62.05,1399079,0.0,1.0
2025-10-20,63.93,64.33,63.2675,63.75,1328762,63.93,64.33,63.2675,63.75,1328762,0.0,1.0
2025-10-21,64.23,64.32,63.275,63.42,1154219,64.23,64.32,63.275,63.42,1154219,0.0,1.0
2025-10-22,63.51,64.83,63.37,64.23,2194078,63.51,64.83,63.37,64.23,2194078,0.0,1.0
2025-10-23,63.59,64.175,63.08,63.27,1560244,63.59,64.175,63.08,63.27,1560244,0.0,1.0
2025-10-24,63.84,64.05,63.48,63.92,876597,63.84,64.05,63.48,63.92,876597,0.0,1.0
2025-10-27,63.54,64.475,63.18,64.0,1236870,63.54,64.475,63.18,64.0,1236870,0.0,1.0
2025-10-28,63.21,64.04,63.15,63.71,1277298,63.21,64.04,63.15,63.71,1277298,0.0,1.0
2025-10-29,62.32,63.19,62.145,62.88,1254644,62.32,63.19,62.145,62.88,1254644,0.0,1.0
2025-10-30,62.9,64.33,62.32,62.67,1626123,62.9,64.33,62.32,62.67,1626123,0.0,1.0
2025-10-31,63.2,63.56,62.44,62.86,2065591,63.2,63.56,62.44,62.86,2065591,0.0,1.0
2025-11-03,64.64,64.88,63.035,63.37,4188349,64.64,64.88,63.035,63.37,4188349,0.0,1.0
2025-11-04,71.61,73.53,68.0,70.0,4359300,71.61,73.53,68.0,70.0,4359300,0.0,1.0
2025-11-05,72.01,72.895,70.89,71.49,2364577,72.01,72.895,70.89,71.49,2364577,0.0,1.0
2025-11-06,70.06,72.3,69.13,72.0,1700122,70.06,72.3,69.13,72.0,1700122,0.0,1.0
2025-11-07,71.9,71.9,70.18,70.39,1455591,71.9,71.9,70.18,70.39,1455591,0.0,1.0
2025-11-10,73.0,73.47,71.59,72.15,1470237,73.0,73.47,71.59,72.15,1470237,0.0,1.0
2025-11-11,73.22,73.56,72.65,73.56,1477788,73.22,73.56,72.65,73.56,1477788,0.0,1.0
2025-11-12,72.84,73.63,72.65,73.09,967031,72.84,73.63,72.65,73.09,967031,0.0,1.0
2025-11-13,73.34,73.565,72.26,72.51,1447768,73.34,73.565,72.26,72.51,1447768,0.0,1.0
2025-11-14,71.43,73.31,71.33,72.73,1499868,71.43,73.31,71.33,72.73,1499868,0.0,1.0
2025-11-17,71.25,72.09,70.77,71.3,1271959,71.25,72.09,70.77,71.3,1271959,0.0,1.0
2025-11-18,71.2,71.46,70.062,71.13,1416397,71.2,71.46,70.062,71.13,1416397,0.0,1.0
2025-11-19,70.6,71.755,70.21,71.22,1158074,70.6,71.755,70.21,71.22,1158074,0.0,1.0
2025-11-20,71.18,71.81,70.71,70.71,967197,71.18,71.81,70.71,70.71,967197,0.0,1.0
2025-11-21,73.4,74.3,71.23,71.49,1493432,73.4,74.3,71.23,71.49,1493432,0.0,1.0
2025-11-24,74.46,74.96,72.75,73.49,1436909,74.46,74.96,72.75,73.49,1436909,0.0,1.0
2025-11-25,75.5,75.84,74.74,74.74,1431467,75.5,75.84,74.74,74.74,1431467,0.0,1.0
2025-11-26,75.25,75.8608,75.23,75.31,943584,75.25,75.8608,75.23,75.31,943584,0.0,1.0