date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-01-02,42.81,43.06,42.38,43.0,444000,11.7602353362968,11.8289122537011,11.6421110383616,11.812429793524,1616263.57436358,0.0,1.0
1998-01-05,42.5,43.13,42.06,43.06,564300,11.6750759587156,11.8481417905742,11.5542045840842,11.8289122537011,2054183.6374175,0.0,1.0
1998-01-06,41.88,42.19,41.75,42.13,253600,11.5047572035532,11.5899165811344,11.469045206503,11.5734341209574,923163.158690547,0.0,1.0
1998-01-07,41.5,41.88,40.88,41.88,358100,11.4003682890988,11.5047572035532,11.2300495339363,11.5047572035532,1303567.53599008,0.0,1.0
1998-01-08,41.0,41.56,40.75,41.56,325100,11.2630144542904,11.4168507492758,11.1943375368862,11.4168507492758,1183439.83789549,0.0,1.0
1998-01-09,41.38,41.81,40.94,40.94,306600,11.3674033687448,11.48552766668,11.2465319941134,11.2465319941134,1116095.52229701,0.0,1.0
1998-01-12,41.75,41.81,41.0,41.13,268300,11.469045206503,11.48552766668,11.2630144542904,11.2987264513406,976674.587841775,0.0,1.0
1998-01-13,41.44,41.75,41.19,41.75,193300,11.3838858289218,11.469045206503,11.3152089115176,11.469045206503,703657.09217225,0.0,1.0
1998-01-14,41.25,41.44,41.13,41.44,139500,11.3316913716946,11.3838858289218,11.2987264513406,11.3838858289218,507812.541945313,0.0,1.0
1998-01-15,40.31,41.19,40.25,41.19,155400,11.0734661622548,11.3152089115176,11.0569837020777,11.3152089115176,565692.25102725,0.0,1.0
1998-01-16,40.5,40.81,40.44,40.63,251100,11.125660619482,11.2108199970632,11.1091781593049,11.1613726165321,914062.57550156,0.0,1.0
1998-01-20,37.06,37.63,36.5,37.5,1051500,10.180666236,10.3372496076816,10.0268299410146,10.3015376106314,3827705.28928673,0.0,1.0
1998-01-21,36.81,36.88,35.75,36.88,1026300,10.1119893185958,10.131218855469,9.82079918880197,10.131218855469,3735971.41074176,0.0,1.0
1998-01-22,36.38,36.63,36.13,36.38,492700,9.99386502066058,10.0625419380648,9.92518810325637,9.99386502066058,1793542.93488499,0.0,1.0
1998-01-23,36.0,36.38,35.63,36.13,323500,9.88947610620618,9.99386502066058,9.78783426844795,9.92518810325637,1177615.46465454,0.0,1.0
1998-01-26,36.19,36.25,35.56,36.06,273000,9.94167056343338,9.95815302361039,9.76860473157477,9.90595856638319,993783.684237065,0.0,1.0
1998-01-27,36.25,36.44,35.81,36.19,563700,9.95815302361039,10.0103474808376,9.83728164897898,9.94167056343338,2051999.49745214,0.0,1.0
1998-01-28,36.5,36.5,36.06,36.06,284000,10.0268299410146,10.0268299410146,9.90595856638319,9.90595856638319,1033826.25026859,0.0,1.0
1998-01-29,36.75,37.0,36.38,36.5,383800,10.0955068584188,10.164183775823,9.99386502066058,10.0268299410146,1397121.53117284,0.0,1.0
1998-01-30,36.63,36.88,36.56,36.75,486500,10.0625419380648,10.131218855469,10.0433124011916,10.0955068584188,1770973.48857631,0.0,1.0
1998-02-02,36.69,36.88,36.5,36.75,233000,10.0790243982418,10.131218855469,10.0268299410146,10.0955068584188,848174.353213319,0.0,1.0
1998-02-03,36.63,36.81,36.38,36.63,189200,10.0625419380648,10.1119893185958,9.99386502066058,10.0625419380648,688732.135742317,0.0,1.0
1998-02-04,36.5,36.63,36.25,36.63,557800,10.0268299410146,10.0625419380648,9.95815302361039,10.0625419380648,2030522.12112613,0.0,1.0
1998-02-05,36.94,37.13,36.63,36.94,210000,10.147701315646,10.1998957728732,10.0625419380648,10.147701315646,764448.987874666,0.0,1.0
1998-02-06,37.56,37.56,36.75,37.0,251100,10.3180200708084,10.3180200708084,10.0955068584188,10.164183775823,914062.575501568,0.0,1.0
1998-02-09,37.88,37.94,37.44,37.44,271700,10.4059265250858,10.4224089852628,10.2850551504544,10.2850551504544,989051.380978797,0.0,1.0
1998-02-10,37.94,38.31,37.81,37.81,357200,10.4224089852628,10.5240508230211,10.3866969882127,10.3866969882127,1300291.32604206,0.0,1.0
1998-02-11,37.75,37.88,37.63,37.81,280600,10.3702145280356,10.4059265250858,10.3372496076816,10.3866969882127,1021449.45713158,0.0,1.0
1998-02-12,37.81,37.94,37.38,37.5,496100,10.3866969882127,10.4224089852628,10.2685726902774,10.3015376106314,1805919.728022,0.0,1.0
1998-02-13,37.5,37.88,37.44,37.63,181800,10.3015376106314,10.4059265250858,10.2850551504544,10.3372496076816,661794.409502927,0.0,1.0
1998-02-17,38.0,38.0,37.13,37.44,360600,10.4388914454399,10.4388914454399,10.1998957728732,10.2850551504544,1312668.11917906,0.0,1.0
1998-02-18,38.0,38.25,37.94,38.0,267600,10.4388914454399,10.5075683628441,10.4224089852628,10.4388914454399,974126.424548855,0.0,1.0
1998-02-19,38.19,38.19,38.0,38.0,386300,10.4910859026671,10.4910859026671,10.4388914454399,10.4388914454399,1406222.11436182,0.0,1.0
1998-02-20,38.31,38.31,37.81,38.13,798600,10.5240508230211,10.5240508230211,10.3866969882127,10.47460344249,2907090.29388908,0.0,1.0
1998-02-23,38.63,38.63,38.06,38.31,347100,10.6119572772985,10.6119572772985,10.4553739056169,10.5240508230211,1263524.96995855,0.0,1.0
1998-02-24,38.5,38.5,38.13,38.44,228500,10.5762452802483,10.5762452802483,10.47460344249,10.5597628200713,831793.303473146,0.0,1.0
1998-02-25,38.38,38.75,38.38,38.56,342500,10.5432803598943,10.6449221976525,10.5432803598943,10.5927277404253,1246779.89689082,0.0,1.0
1998-02-26,38.19,38.44,38.06,38.25,152800,10.4910859026671,10.5597628200713,10.4553739056169,10.5075683628441,556227.644510706,0.0,1.0
1998-02-27,38.44,38.49,38.06,38.13,218800,10.5597628200713,10.5734982035521,10.4553739056169,10.47460344249,796483.040699887,0.0,1.0
1998-03-02,38.44,38.5,38.19,38.19,219700,10.5597628200713,10.5762452802483,10.4910859026671,10.4910859026671,799759.250647921,0.0,1.0
1998-03-03,38.44,38.5,38.38,38.44,416300,10.5597628200713,10.5762452802483,10.5432803598943,10.5597628200713,1515429.11262963,0.0,1.0
1998-03-04,38.38,38.5,38.25,38.38,146700,10.5432803598943,10.5762452802483,10.5075683628441,10.5432803598943,534022.221529585,0.0,1.0
1998-03-05,38.31,38.44,38.13,38.19,293600,10.5240508230211,10.5597628200713,10.47460344249,10.4910859026671,1068772.48971429,0.0,1.0
1998-03-06,38.13,38.13,37.38,37.38,3544900,10.6490428126967,10.6490428126967,10.4395809163022,10.4395809163022,12692881.3582045,0.635,1.0
1998-03-09,37.81,38.06,37.75,38.0,309000,10.5596724035684,10.6294930356999,10.5429154518569,10.6127360839884,1106406.48246359,0.0,1.0
1998-03-10,38.13,38.25,37.75,37.81,290000,10.6490428126967,10.6825567161199,10.5429154518569,10.5596724035684,1038375.01590435,0.0,1.0
1998-03-11,38.75,38.88,38.06,38.06,543800,10.8221979803829,10.8585047090912,10.6294930356999,10.6294930356999,1947132.18499579,0.0,1.0
1998-03-12,38.56,38.75,38.44,38.75,241700,10.7691342999629,10.8221979803829,10.7356203965398,10.8221979803829,865431.866703724,0.0,1.0
1998-03-13,38.69,38.75,38.38,38.44,425000,10.8054410286713,10.8221979803829,10.7188634448282,10.7356203965398,1521756.48882533,0.0,1.0
1998-03-16,39.5,39.69,38.63,38.69,395400,11.0316598767774,11.0847235571973,10.7886840769597,10.8054410286713,1415770.62513302,0.0,1.0
1998-03-17,40.31,40.31,39.5,39.5,351500,11.2578787248834,11.2578787248834,11.0316598767774,11.0316598767774,1258582.13134613,0.0,1.0
1998-03-18,40.88,41.0,40.13,40.13,668800,11.4170697661433,11.4505836695664,11.2076078697488,11.2076078697488,2394707.62288559,0.0,1.0
1998-03-19,41.5,41.5,40.63,40.75,431500,11.5902249338294,11.5902249338294,11.3472491340118,11.3807630374349,1545030.4115956,0.0,1.0
1998-03-20,42.31,42.44,41.63,41.75,521300,11.8164437819355,11.8527505106438,11.6265316625378,11.6600455659609,1866568.60617563,0.0,1.0
1998-03-23,42.06,42.31,41.81,42.25,293400,11.746623149804,11.8164437819355,11.6768025176724,11.7996868302239,1050549.06781494,0.0,1.0
1998-03-24,42.06,42.25,41.75,42.0,291300,11.746623149804,11.7996868302239,11.6600455659609,11.7298661980924,1043029.80045839,0.0,1.0
1998-03-25,42.44,42.44,41.88,42.0,222000,11.8527505106438,11.8527505106438,11.6963522946693,11.7298661980924,794893.977692292,0.0,1.0
1998-03-26,41.94,42.38,41.88,42.38,452000,11.7131092463808,11.8359935589323,11.6963522946693,11.8359935589323,1618432.78340953,0.0,1.0
1998-03-27,41.38,41.81,41.06,41.69,412800,11.5567110304063,11.6768025176724,11.4673406212779,11.6432886142493,1478073.12608728,0.0,1.0
1998-03-30,41.5,41.81,41.25,41.38,366000,11.5902249338294,11.6768025176724,11.5204043016979,11.5567110304063,1310500.88214134,0.0,1.0
1998-03-31,42.13,42.25,41.13,41.25,414900,11.7661729268008,11.7996868302239,11.4868903982748,11.5204043016979,1485592.39344383,0.0,1.0
1998-04-01,42.0,42.19,41.63,42.19,200100,11.7298661980924,11.7829298785123,11.6265316625378,11.7829298785123,716478.760973996,0.0,1.0
1998-04-02,42.19,42.19,41.81,41.88,386000,11.7829298785123,11.7829298785123,11.6768025176724,11.6963522946693,1382112.95220372,0.0,1.0
1998-04-03,42.5,42.56,42.0,42.19,254700,11.8695074623554,11.886264414067,11.7298661980924,11.7829298785123,911979.712244262,0.0,1.0
1998-04-06,42.19,42.38,42.06,42.31,179800,11.7829298785123,11.8359935589323,11.746623149804,11.8164437819355,643792.509860694,0.0,1.0
1998-04-07,41.81,42.06,41.63,42.06,235300,11.6768025176724,11.746623149804,11.6265316625378,11.746623149804,842516.004283769,0.0,1.0
1998-04-08,41.88,41.88,41.5,41.69,453200,11.6963522946693,11.6963522946693,11.5902249338294,11.6432886142493,1622729.50761327,0.0,1.0
1998-04-09,41.88,41.88,41.31,41.81,731700,11.6963522946693,11.6963522946693,11.5371612534094,11.6768025176724,2619927.58323174,0.0,1.0
1998-04-13,41.81,42.0,41.63,42.0,796600,11.6768025176724,11.7298661980924,11.6265316625378,11.7298661980924,2852308.75058415,0.0,1.0
1998-04-14,42.25,42.31,41.56,41.69,526400,11.7996868302239,11.8164437819355,11.6069818855409,11.6432886142493,1884829.68404154,0.0,1.0
1998-04-15,42.31,42.5,42.0,42.13,357100,11.8164437819355,11.8695074623554,11.7298661980924,11.7661729268008,1278633.51096358,0.0,1.0
1998-04-16,41.94,42.06,41.75,42.06,325300,11.7131092463808,11.746623149804,11.6600455659609,11.746623149804,1164770.31956443,0.0,1.0
1998-04-17,42.13,42.13,41.56,41.94,287900,11.7661729268008,11.7661729268008,11.6069818855409,11.7131092463808,1030855.74854779,0.0,1.0
1998-04-20,41.69,41.94,41.56,41.94,149800,11.6432886142493,11.7131092463808,11.6069818855409,11.7131092463808,536374.404767141,0.0,1.0
1998-04-21,41.31,41.5,41.06,41.5,373900,11.5371612534094,11.5902249338294,11.4673406212779,11.5902249338294,1338787.64981598,0.0,1.0
1998-04-22,41.0,41.19,41.0,41.19,285400,11.4505836695664,11.5036473499863,11.4505836695664,11.5036473499863,1021904.23979,0.0,1.0
1998-04-23,39.75,41.31,39.75,41.06,387700,11.1014805089089,11.5371612534094,11.1014805089089,11.4673406212779,1388199.97815901,0.0,1.0
1998-04-24,39.88,40.56,39.44,39.75,398800,11.1377872376173,11.3276993570149,11.0149029250658,11.1014805089089,1427944.67704362,0.0,1.0
1998-04-27,39.56,39.81,38.19,39.75,128000,11.0484168284889,11.1182374606204,10.6657997644083,11.1014805089089,458317.248399159,0.0,1.0
1998-04-28,39.25,39.69,39.06,39.63,592600,10.9618392446459,11.0847235571973,10.9087755642259,11.0679666054857,2121865.63594797,0.0,1.0
1998-04-29,39.06,39.38,38.88,39.38,242900,10.9087755642259,10.9981459733542,10.8585047090912,10.9981459733542,869728.590907467,0.0,1.0
1998-04-30,39.63,39.88,39.19,39.19,442400,11.0679666054857,11.1377872376173,10.9450822929343,10.9450822929343,1584058.9897796,0.0,1.0
1998-05-01,39.31,39.69,39.25,39.69,258000,10.9785961963574,11.0847235571973,10.9618392446459,11.0847235571973,923795.703804556,0.0,1.0
1998-05-04,39.25,39.5,39.0,39.44,175300,10.9618392446459,11.0316598767774,10.8920186125144,11.0149029250658,627679.794096658,0.0,1.0
1998-05-05,38.94,39.19,38.56,39.06,165800,10.8752616608028,10.9450822929343,10.7691342999629,10.9087755642259,593664.060817035,0.0,1.0
1998-05-06,39.0,39.13,38.75,39.13,135300,10.8920186125144,10.9283253412227,10.8221979803829,10.9283253412227,484455.653971921,0.0,1.0
1998-05-07,39.0,39.0,38.88,38.88,118300,10.8920186125144,10.8920186125144,10.8585047090912,10.8585047090912,423585.394418908,0.0,1.0
1998-05-08,38.81,39.06,38.63,38.88,163500,10.8389549320944,10.9087755642259,10.7886840769597,10.8585047090912,585428.672759863,0.0,1.0
1998-05-11,38.88,39.25,38.75,38.81,288200,10.8585047090912,10.9618392446459,10.8221979803829,10.8389549320944,1031929.92959873,0.0,1.0
1998-05-12,38.94,38.94,38.69,38.88,100100,10.8752616608028,10.8752616608028,10.8054410286713,10.8585047090912,358418.410662154,0.0,1.0
1998-05-13,38.69,38.88,38.5,38.81,124900,10.8054410286713,10.8585047090912,10.7523773482514,10.8389549320944,447217.377539491,0.0,1.0
1998-05-14,38.69,38.81,38.56,38.63,175900,10.8054410286713,10.8389549320944,10.7691342999629,10.7886840769597,629828.156198531,0.0,1.0
1998-05-15,38.56,38.88,38.5,38.69,225400,10.7691342999629,10.8585047090912,10.7523773482514,10.8054410286713,807068.029602894,0.0,1.0
1998-05-18,38.38,38.56,38.13,38.38,134400,10.7188634448282,10.7691342999629,10.6490428126967,10.7188634448282,481233.110819118,0.0,1.0
1998-05-19,38.31,38.38,37.88,38.31,149200,10.6993136678314,10.7188634448282,10.5792221805652,10.6993136678314,534226.04266527,0.0,1.0
1998-05-20,38.94,38.94,38.25,38.31,144600,10.8752616608028,10.8752616608028,10.6825567161199,10.6993136678314,517755.266550924,0.0,1.0
1998-05-21,39.0,39.19,38.75,38.94,96100,10.8920186125144,10.9450822929343,10.8221979803829,10.8752616608028,344095.996649679,0.0,1.0
1998-05-22,38.56,39.13,38.56,38.88,201900,10.7691342999629,10.9283253412227,10.7691342999629,10.8585047090912,722923.847279611,0.0,1.0
1998-05-26,38.19,38.69,38.19,38.63,121600,10.6657997644083,10.8054410286713,10.6657997644083,10.7886840769597,435401.3859792,0.0,1.0
1998-05-27,38.25,38.69,37.63,38.13,158600,10.6825567161199,10.8054410286713,10.5094015484337,10.6490428126967,567883.71559458,0.0,1.0
1998-05-28,38.69,38.88,38.25,38.25,217500,10.8054410286713,10.8585047090912,10.6825567161199,10.6825567161199,778781.261928257,0.0,1.0
1998-05-29,39.13,39.13,38.56,38.56,163000,10.9283253412227,10.9283253412227,10.7691342999629,10.7691342999629,583638.371008305,0.0,1.0
1998-06-01,40.56,40.69,38.94,39.0,190200,11.3276993570149,11.3640060857233,10.8752616608028,10.8920186125144,681030.786293127,0.0,1.0
1998-06-02,40.38,40.75,40.13,40.31,175700,11.2774285018803,11.3807630374349,11.2076078697488,11.2578787248834,629112.035497905,0.0,1.0
1998-06-03,40.5,40.88,40.19,40.25,105000,11.3109424053034,11.4170697661433,11.2243648214603,11.2411217731719,375963.367827434,0.0,1.0
1998-06-04,40.31,40.63,40.19,40.31,133800,11.2578787248834,11.3472491340118,11.2243648214603,11.2578787248834,479084.748717247,0.0,1.0
1998-06-05,40.88,40.88,40.25,40.25,167700,11.4170697661433,11.4170697661433,11.2411217731719,11.2411217731719,600467.207472958,0.0,1.0
1998-06-08,39.81,40.13,39.75,40.06,1874800,11.2955818662344,11.3863778018585,11.2785576283049,11.3665161909408,6607520.43443702,0.635,1.0
1998-06-09,39.38,39.88,39.25,39.88,261000,11.1735748277396,11.3154434771522,11.1366889788923,11.3154434771522,919864.963403056,0.0,1.0
1998-06-10,40.12,40.19,39.38,39.44,174600,11.3835404288703,11.4034020397881,11.1735748277396,11.1905990656691,615357.941035149,0.0,1.0
1998-06-11,40.31,40.5,39.75,40.0,260500,11.4374505156471,11.4913606024239,11.2785576283049,11.3494919530112,918102.769986577,0.0,1.0
1998-06-12,40.13,40.38,39.75,40.13,275100,11.3863778018585,11.4573121265649,11.2785576283049,11.3863778018585,969558.817747825,0.0,1.0
1998-06-15,39.81,40.13,39.69,40.0,227000,11.2955818662344,11.3863778018585,11.2615333903754,11.3494919530112,800035.811082357,0.0,1.0
1998-06-16,39.81,40.06,39.75,40.0,283000,11.2955818662344,11.3665161909408,11.2785576283049,11.3494919530112,997401.473728225,0.0,1.0
1998-06-17,39.56,39.94,39.44,39.81,364200,11.2246475415281,11.3324677150817,11.1905990656691,11.2955818662344,1283581.68456473,0.0,1.0
1998-06-18,40.19,40.31,39.63,39.75,308200,11.4034020397881,11.4374505156471,11.2445091524459,11.2785576283049,1086216.02191886,0.0,1.0
1998-06-19,39.69,40.19,39.56,40.19,212700,11.2615333903754,11.4034020397881,11.2246475415281,11.4034020397881,749637.079370999,0.0,1.0
1998-06-22,39.69,40.13,39.69,39.75,121200,11.2615333903754,11.3863778018585,11.2615333903754,11.2785576283049,427155.684154984,0.0,1.0
1998-06-23,39.75,39.81,39.5,39.81,105600,11.2785576283049,11.2955818662344,11.2076233035986,11.2955818662344,372175.249560779,0.0,1.0
1998-06-24,39.63,39.88,39.63,39.63,353200,11.2445091524459,11.3154434771522,11.2445091524459,11.2445091524459,1244813.42940215,0.0,1.0
1998-06-25,39.38,40.06,39.31,40.0,254300,11.1735748277396,11.3665161909408,11.1537132168218,11.3494919530112,896251.571622212,0.0,1.0
1998-06-26,39.44,39.63,39.13,39.31,213700,11.1905990656691,11.2445091524459,11.1026405030333,11.1537132168218,753161.46620396,0.0,1.0
1998-06-29,39.88,40.13,39.31,39.63,197000,11.3154434771522,11.3863778018585,11.1537132168218,11.2445091524459,694304.206093497,0.0,1.0
1998-06-30,39.75,40.06,39.56,39.56,227100,11.2785576283049,11.3665161909408,11.2246475415281,11.2246475415281,800388.249765652,0.0,1.0
1998-07-01,40.31,40.31,39.69,40.06,204800,11.4374505156471,11.4374505156471,11.2615333903754,11.3665161909408,721794.423390598,0.0,1.0
1998-07-02,40.38,40.38,39.94,40.19,107100,11.4573121265649,11.4573121265649,11.3324677150817,11.4034020397881,377461.829810219,0.0,1.0
1998-07-06,40.19,40.44,39.88,40.25,155100,11.4034020397881,11.4743363644944,11.3154434771522,11.4204262777176,546632.39779239,0.0,1.0
1998-07-07,40.25,40.38,40.0,40.06,106000,11.4204262777176,11.4573121265649,11.3494919530112,11.3665161909408,373585.004293961,0.0,1.0
1998-07-08,40.31,40.44,39.94,40.31,99800,11.4374505156471,11.4743363644944,11.3324677150817,11.4374505156471,351733.805929598,0.0,1.0
1998-07-09,40.13,40.25,40.0,40.13,127900,11.3863778018585,11.4204262777176,11.3494919530112,11.3863778018585,450769.07593583,0.0,1.0
1998-07-10,39.88,40.19,39.38,40.0,375900,11.3154434771522,11.4034020397881,11.1735748277396,11.3494919530112,1324817.01051038,0.0,1.0
1998-07-13,39.44,39.88,39.44,39.88,91500,11.1905990656691,11.3154434771522,11.1905990656691,11.3154434771522,322481.395216015,0.0,1.0
1998-07-14,39.63,39.81,39.31,39.44,188700,11.2445091524459,11.2955818662344,11.1537132168218,11.1905990656691,665051.795379912,0.0,1.0
1998-07-15,39.5,39.75,39.13,39.38,141600,11.2076233035986,11.2785576283049,11.1026405030333,11.1735748277396,499053.175547407,0.0,1.0
1998-07-16,39.31,39.44,39.13,39.38,299900,11.1537132168218,11.1905990656691,11.1026405030333,11.1735748277396,1056963.61120528,0.0,1.0
1998-07-17,39.31,39.31,38.88,39.31,154900,11.1537132168218,11.1537132168218,11.0317061783269,11.1537132168218,545927.5204258,0.0,1.0
1998-07-20,39.06,39.25,38.75,39.19,82600,11.0827788921155,11.1366889788923,10.9948203294796,11.1196647409628,291114.352402653,0.0,1.0
1998-07-21,39.0,39.19,38.63,39.0,212100,11.065754654186,11.1196647409628,10.9607718536206,11.065754654186,747522.447271219,0.0,1.0
1998-07-22,39.5,39.5,38.81,39.0,67900,11.2076233035986,11.2076233035986,11.0118445674092,11.065754654186,239305.865958114,0.0,1.0
1998-07-23,39.0,39.44,38.75,39.38,99100,11.065754654186,11.1905990656691,10.9948203294796,11.1735748277396,349266.735146524,0.0,1.0
1998-07-24,38.88,39.0,38.44,39.0,246700,11.0317061783269,11.065754654186,10.9068617668438,11.065754654186,869466.231691706,0.0,1.0
1998-07-27,39.0,39.0,38.5,38.88,181200,11.065754654186,11.065754654186,10.9238860047733,11.0317061783269,638618.894132696,0.0,1.0
1998-07-28,38.5,38.81,38.19,38.75,114600,10.9238860047733,11.0118445674092,10.8359274421375,10.9948203294796,403894.731057436,0.0,1.0
1998-07-29,38.31,38.56,38.19,38.56,123500,10.8699759179965,10.9409102427028,10.8359274421375,10.9409102427028,435261.773870797,0.0,1.0
1998-07-30,38.5,38.94,38.25,38.31,190300,10.9238860047733,11.0487304162564,10.852951680067,10.8699759179965,670690.814312653,0.0,1.0
1998-07-31,37.81,38.63,37.63,38.63,185900,10.7281072685839,10.9607718536206,10.6770345547953,10.9607718536206,655183.512247618,0.0,1.0
1998-08-03,38.31,38.31,37.69,38.0,121400,10.8699759179965,10.8699759179965,10.6940587927248,10.7820173553607,427860.561521577,0.0,1.0
1998-08-04,37.38,38.5,37.31,38.06,153100,10.606100230089,10.9238860047733,10.5862386191712,10.7990415932902,539583.624126469,0.0,1.0
1998-08-05,37.75,37.75,37.0,37.38,167400,10.7110830306544,10.7110830306544,10.4982800565354,10.606100230089,589982.355837822,0.0,1.0
1998-08-06,37.63,37.75,37.25,37.63,68600,10.6770345547953,10.7110830306544,10.5692143812417,10.6770345547953,241772.936741188,0.0,1.0
1998-08-07,38.06,38.19,37.31,37.5,199900,10.7990415932902,10.8359274421375,10.5862386191712,10.640148705948,704524.927909086,0.0,1.0
1998-08-10,38.13,38.13,37.81,38.06,130200,10.818903204208,10.818903204208,10.7281072685839,10.7990415932902,458875.16565164,0.0,1.0
1998-08-11,37.88,38.0,37.5,37.75,182500,10.7479688795017,10.7820173553607,10.640148705948,10.7110830306544,643200.597015546,0.0,1.0
1998-08-12,39.38,39.38,37.5,37.75,278900,11.1735748277396,11.1735748277396,10.640148705948,10.7110830306544,982951.487713075,0.0,1.0
1998-08-13,38.56,39.38,38.38,38.81,191800,10.9409102427028,11.1735748277396,10.8898375289143,11.0118445674092,675977.394562097,0.0,1.0
1998-08-14,38.69,39.0,38.44,38.5,141600,10.9777960915501,11.065754654186,10.9068617668438,10.9238860047733,499053.175547408,0.0,1.0
1998-08-17,39.13,39.25,38.81,39.25,226200,11.1026405030333,11.1366889788923,11.0118445674092,11.1366889788923,797216.301615981,0.0,1.0
1998-08-18,39.0,39.13,38.69,38.88,322300,11.065754654186,11.1026405030333,10.9777960915501,11.0317061783269,1135909.87626362,0.0,1.0
1998-08-19,38.81,39.0,38.56,38.81,467200,11.0118445674092,11.065754654186,10.9409102427028,11.0118445674092,1646593.5283598,0.0,1.0
1998-08-20,38.75,39.0,38.56,38.88,84600,10.9948203294796,11.065754654186,10.9409102427028,11.0317061783269,298163.126068579,0.0,1.0
1998-08-21,39.5,39.75,38.44,38.5,254800,11.2076233035986,11.2785576283049,10.9068617668438,10.9238860047733,898013.765038695,0.0,1.0
1998-08-24,39.94,40.0,39.44,39.56,109200,11.3324677150817,11.3494919530112,11.1905990656691,11.2246475415281,384863.042159442,0.0,1.0
1998-08-25,39.88,40.0,39.44,39.94,240400,11.3154434771522,11.3494919530112,11.1905990656691,11.3324677150817,847262.594644044,0.0,1.0
1998-08-26,40.13,40.5,39.5,39.69,299500,11.3863778018585,11.4913606024239,11.2076233035986,11.2615333903754,1055553.8564721,0.0,1.0
1998-08-27,39.63,40.13,39.44,39.88,122700,11.2445091524459,11.3863778018585,11.1905990656691,11.3154434771522,432442.264404426,0.0,1.0
1998-08-28,39.5,39.69,38.88,39.63,174400,11.2076233035986,11.2615333903754,11.0317061783269,11.2445091524459,614653.063668558,0.0,1.0
1998-08-31,39.56,41.0,39.25,39.44,310300,11.2246475415281,11.6332292518365,11.1366889788923,11.1905990656691,1093617.23426808,0.0,1.0
1998-09-01,39.88,40.0,39.5,39.75,353700,11.3154434771522,11.3494919530112,11.2076233035986,11.2785576283049,1246575.62281863,0.0,1.0
1998-09-02,39.0,39.75,38.75,39.75,218100,11.065754654186,11.2785576283049,10.9948203294796,11.2785576283049,768668.76826899,0.0,1.0
1998-09-03,38.81,39.06,38.44,38.75,121800,11.0118445674092,11.0827788921155,10.9068617668438,10.9948203294796,429270.316254759,0.0,1.0
1998-09-04,39.0,39.0,38.5,38.81,144600,11.065754654186,11.065754654186,10.9238860047733,11.0118445674092,509626.336046291,0.0,1.0
1998-09-08,39.19,39.19,38.0,38.13,1733500,11.2998379257168,11.2998379257168,10.9567196013585,10.9942031157842,6012109.68215639,0.635,1.0
1998-09-09,39.13,39.19,38.56,39.13,100300,11.2825378421357,11.2998379257168,11.1181870481154,11.2825378421357,347859.591070255,0.0,1.0
1998-09-10,39.0,39.19,38.25,38.88,142000,11.24505432771,11.2998379257168,11.0288032829464,11.2104541605478,492483.169810331,0.0,1.0
1998-09-11,39.5,39.5,38.38,38.94,258200,11.3892216908858,11.3892216908858,11.0662867973721,11.2277542441289,895487.003133994,0.0,1.0
1998-09-14,39.56,39.63,39.06,39.56,155500,11.4065217744669,11.4267052053115,11.2623544112911,11.4065217744669,539303.752855678,0.0,1.0
1998-09-15,39.94,39.94,39.31,39.44,139900,11.5160889704805,11.5160889704805,11.334438092879,11.3719216073047,485199.968003274,0.0,1.0
1998-09-16,40.31,40.38,39.56,39.69,163500,11.6227728192305,11.6429562500752,11.4065217744669,11.4440052888926,567049.28354922,0.0,1.0
1998-09-17,40.0,40.06,39.51,39.94,137900,11.5333890540616,11.5506891376427,11.3921050381493,11.5160889704805,478263.585329889,0.0,1.0
1998-09-18,40.31,40.63,39.88,40.0,303600,11.6227728192305,11.715039931663,11.4987888868994,11.5333890540616,1052942.88981984,0.0,1.0
1998-09-21,40.44,40.44,39.75,40.0,108200,11.6602563336562,11.6602563336562,11.4613053724737,11.5333890540616,375258.302630126,0.0,1.0
1998-09-22,41.19,41.19,40.5,40.5,406100,11.8765073784199,11.8765073784199,11.6775564172373,11.6775564172373,1408432.50183081,0.0,1.0
1998-09-23,41.38,41.5,40.69,41.19,491400,11.9312909764267,11.9658911435889,11.7323400152441,11.8765073784199,1704269.22285067,0.0,1.0
1998-09-24,40.75,41.38,40.0,41.25,152100,11.7496400988252,11.9312909764267,11.5333890540616,11.893807462001,527511.902310924,0.0,1.0
1998-09-25,40.81,41.44,40.44,40.5,270300,11.7669401824063,11.9485910600078,11.6602563336562,11.6775564172373,937452.118307974,0.0,1.0
1998-09-28,41.31,41.38,40.81,41.38,163600,11.9111075455821,11.9312909764267,11.7669401824063,11.9312909764267,567396.102682886,0.0,1.0
1998-09-29,41.88,41.94,41.38,41.5,313400,12.0754583396025,12.0927584231836,11.9312909764267,11.9658911435889,1086931.16491941,0.0,1.0
1998-09-30,41.94,42.25,41.56,41.75,189000,12.0927584231836,12.1821421883525,11.98319122717,12.0379748251768,655488.162634873,0.0,1.0
1998-10-01,42.56,42.75,42.19,42.44,256800,12.2715259535215,12.3263095515283,12.1648421047714,12.2369257863593,890631.535262625,0.0,1.0
1998-10-02,43.25,43.63,42.44,42.44,426200,12.4704769147041,12.5800441107177,12.2369257863593,12.2369257863593,1478143.14769832,0.0,1.0
1998-10-05,43.94,43.94,42.88,43.19,246100,12.6694278758866,12.6694278758866,12.363793065954,12.453176831123,853521.887960017,0.0,1.0
1998-10-06,43.81,43.94,43.31,43.88,309300,12.6319443614609,12.6694278758866,12.4877769982852,12.6521277923055,1072711.58043898,0.0,1.0
1998-10-07,43.44,44.31,42.88,43.88,541800,12.5252605127109,12.7761117246367,12.363793065954,12.6521277923055,1879066.06621997,0.0,1.0
1998-10-08,43.19,43.53,42.5,43.19,366100,12.453176831123,12.5512106380825,12.2542258699404,12.453176831123,1269704.84836311,0.0,1.0
1998-10-09,42.0,43.06,41.38,43.0,343900,12.1100585067646,12.4156933166973,11.9312909764267,12.3983932331162,1192711.00068854,0.0,1.0
1998-10-12,39.81,41.56,39.69,41.56,231700,11.4786054560548,11.98319122717,11.4440052888926,11.98319122717,803579.932711642,0.0,1.0
1998-10-13,40.13,40.5,39.75,39.94,216300,11.5708725684873,11.6775564172373,11.4613053724737,11.5160889704805,750169.786126578,0.0,1.0
1998-10-14,41.06,41.63,40.38,40.44,326600,11.8390238639942,12.0033746580146,11.6429562500752,11.6602563336562,1132711.29056376,0.0,1.0
1998-10-15,41.88,41.94,40.81,40.81,388500,12.0754583396025,12.0927584231836,11.7669401824063,11.7669401824063,1347392.33430502,0.0,1.0
1998-10-16,40.88,41.88,40.88,41.88,390200,11.7871236132509,12.0754583396025,11.7871236132509,12.0754583396025,1353288.2595774,0.0,1.0
1998-10-19,40.69,41.38,40.5,41.13,148000,11.7323400152441,11.9312909764267,11.6775564172373,11.8592072948388,513292.317830486,0.0,1.0
1998-10-20,39.88,41.25,39.75,40.94,244300,11.4987888868994,11.893807462001,11.4613053724737,11.804423696832,847279.143553967,0.0,1.0
1998-10-21,39.81,40.0,39.38,39.94,191800,11.4786054560548,11.5333890540616,11.3546215237236,11.5160889704805,665199.098377613,0.0,1.0
1998-10-22,40.06,40.25,39.63,39.88,136200,11.5506891376427,11.6054727356495,11.4267052053115,11.4987888868994,472367.660057512,0.0,1.0
1998-10-23,39.44,40.19,39.06,40.06,118600,11.3719216073047,11.5881726520684,11.2623544112911,11.5506891376427,411327.492531726,0.0,1.0
1998-10-26,39.56,39.69,39.19,39.56,93200,11.4065217744669,11.4440052888926,11.2998379257168,11.4065217744669,323235.432579737,0.0,1.0
1998-10-27,39.63,39.88,39.31,39.88,215700,11.4267052053115,11.4987888868994,11.334438092879,11.4987888868994,748088.871324564,0.0,1.0
1998-10-28,39.94,40.5,39.75,39.81,182200,11.5160889704805,11.6775564172373,11.4613053724737,11.4786054560548,631904.461545365,0.0,1.0
1998-10-29,39.88,40.19,39.5,40.13,158900,11.4987888868994,11.5881726520684,11.3892216908858,11.5708725684873,551095.603400431,0.0,1.0
1998-10-30,39.94,40.19,39.63,40.0,476900,11.5160889704805,11.5881726520684,11.4267052053115,11.5333890540616,1653980.44846863,0.0,1.0
1998-11-02,40.38,40.44,39.94,39.94,308300,11.6429562500752,11.6602563336562,11.5160889704805,11.5160889704805,1069243.38910228,0.0,1.0
1998-11-03,40.5,40.5,40.06,40.31,369400,11.6775564172373,11.6775564172373,11.5506891376427,11.6227728192305,1281149.8797742,0.0,1.0
1998-11-04,40.38,41.0,40.06,40.75,180400,11.6429562500752,11.8217237804131,11.5506891376427,11.7496400988252,625661.717139318,0.0,1.0
1998-11-05,40.75,40.75,40.25,40.38,193700,11.7496400988252,11.7496400988252,11.6054727356495,11.6429562500752,671788.661917331,0.0,1.0
1998-11-06,40.75,40.75,40.25,40.75,121900,11.7496400988252,11.7496400988252,11.6054727356495,11.7496400988252,422772.523942812,0.0,1.0
1998-11-09,40.69,40.75,40.38,40.75,207700,11.7323400152441,11.7496400988252,11.6429562500752,11.7496400988252,720343.340631026,0.0,1.0
1998-11-10,41.31,41.44,40.63,40.75,303800,11.9111075455821,11.9485910600078,11.715039931663,11.7496400988252,1053636.52808717,0.0,1.0
1998-11-11,40.88,41.44,40.75,41.38,282800,11.7871236132509,11.9485910600078,11.7496400988252,11.9312909764267,980804.51001663,0.0,1.0
1998-11-12,40.94,41.13,40.63,40.63,134100,11.804423696832,11.8592072948388,11.715039931663,11.715039931663,465084.45825046,0.0,1.0
1998-11-13,41.19,41.19,40.81,40.88,95800,11.8765073784199,11.8765073784199,11.7669401824063,11.7871236132509,332252.730055138,0.0,1.0
1998-11-16,41.69,41.69,41.25,41.25,168500,12.0206747415957,12.0206747415957,11.893807462001,11.893807462001,584390.240232678,0.0,1.0
1998-11-17,41.63,41.88,41.44,41.5,151500,12.0033746580146,12.0754583396025,11.9485910600078,11.9658911435889,525430.987508907,0.0,1.0
1998-11-18,41.5,41.63,41.38,41.63,68200,11.9658911435889,12.0033746580146,11.9312909764267,12.0033746580146,236530.649162425,0.0,1.0
1998-11-19,41.19,41.5,40.88,41.5,207600,11.8765073784199,11.9658911435889,11.7871236132509,11.9658911435889,719996.521497355,0.0,1.0
1998-11-20,41.44,41.44,40.88,41.31,124800,11.9485910600078,11.9485910600078,11.7871236132509,11.9111075455821,432830.278819219,0.0,1.0
1998-11-23,41.38,41.63,41.06,41.38,137400,11.9312909764267,12.0033746580146,11.8390238639942,11.9312909764267,476529.489661544,0.0,1.0
1998-11-24,41.44,41.63,41.25,41.44,178100,11.9485910600078,12.0033746580146,11.893807462001,11.9485910600078,617684.877064927,0.0,1.0
1998-11-25,41.69,41.94,41.31,41.5,110500,12.0206747415957,12.0927584231836,11.9111075455821,11.9658911435889,383235.142704516,0.0,1.0
1998-11-27,41.69,41.88,41.44,41.88,115300,12.0206747415957,12.0754583396025,11.9485910600078,12.0754583396025,399882.46112064,0.0,1.0
1998-11-30,41.19,41.69,41.0,41.69,289500,11.8765073784199,12.0206747415957,11.8217237804131,12.0206747415957,1004041.39197247,0.0,1.0
1998-12-01,41.19,41.44,41.06,41.19,167500,11.8765073784199,11.9485910600078,11.8390238639942,11.8765073784199,580922.048895987,0.0,1.0
1998-12-02,41.5,41.75,41.13,41.13,483200,11.9658911435889,12.0379748251768,11.8592072948388,11.8592072948388,1675830.05388979,0.0,1.0
1998-12-03,41.5,41.94,41.31,41.31,145200,11.9658911435889,12.0927584231836,11.9111075455821,11.9111075455821,503581.382087744,0.0,1.0
1998-12-04,42.0,42.25,41.5,41.5,1946300,12.1100585067646,12.1821421883525,11.9658911435889,11.9658911435889,6750140.79860456,0.0,1.0
1998-12-07,41.88,42.06,41.25,41.25,861000,12.2585508908357,12.3112380723149,12.0741457556584,12.0741457556584,2941512.44475046,0.635,1.0
1998-12-08,41.75,42.0,41.44,41.69,315800,12.2204990375451,12.2936756784885,12.1297600027753,12.2029366437187,1078896.20215122,0.0,1.0
1998-12-09,41.94,41.94,41.63,41.69,203800,12.2761132846621,12.2761132846621,12.1853742498923,12.2029366437187,696260.436980422,0.0,1.0
1998-12-10,41.56,41.81,41.25,41.69,332000,12.1648847904282,12.2380614313715,12.0741457556584,12.2029366437187,1134241.73247056,0.0,1.0
1998-12-11,42.0,42.06,41.25,41.56,296100,12.2936756784885,12.3112380723149,12.0741457556584,12.1648847904282,1011593.30417028,0.0,1.0
1998-12-14,41.75,41.88,41.44,41.75,347300,12.2204990375451,12.2585508908357,12.1297600027753,12.2204990375451,1186512.5111055,0.0,1.0
1998-12-15,41.69,41.75,41.38,41.63,455200,12.2029366437187,12.2204990375451,12.1121976089489,12.1853742498923,1555141.07415843,0.0,1.0
1998-12-16,42.0,42.0,41.38,41.75,557300,12.2936756784885,12.2936756784885,12.1121976089489,12.2204990375451,1903954.57080073,0.0,1.0
1998-12-17,42.81,42.81,41.94,41.94,798000,12.5307679951451,12.5307679951451,12.2761132846621,12.2761132846621,2726279.82684188,0.0,1.0
1998-12-18,43.06,43.06,42.06,42.06,576400,12.6039446360885,12.6039446360885,12.3112380723149,12.3112380723149,1969207.63432539,0.0,1.0
1998-12-21,43.13,43.19,42.63,42.81,184300,12.6244340955526,12.641996489379,12.4780808136658,12.5307679951451,629640.81715158,0.0,1.0
1998-12-22,42.56,43.13,42.31,43.06,275500,12.4575913542017,12.6244340955526,12.3844147132583,12.6039446360885,941215.654504937,0.0,1.0
1998-12-23,42.56,42.75,42.25,42.44,158900,12.4575913542017,12.5132056013187,12.3668523194319,12.4224665665489,542864.49183606,0.0,1.0
1998-12-24,42.31,42.5,42.25,42.38,31000,12.3844147132583,12.4400289603753,12.3668523194319,12.4049041727225,105908.113574058,0.0,1.0
1998-12-28,42.38,42.69,42.06,42.06,199500,12.4049041727225,12.4956432074923,12.3112380723149,12.3112380723149,681569.95671047,0.0,1.0
1998-12-29,42.5,42.63,42.19,42.38,362000,12.4400289603753,12.4780808136658,12.3492899256055,12.4049041727225,1236733.45528416,0.0,1.0
1998-12-30,42.38,42.63,42.06,42.63,160200,12.4049041727225,12.4780808136658,12.3112380723149,12.4780808136658,547305.799824648,0.0,1.0
1998-12-31,42.69,42.69,42.12,42.44,120400,12.4956432074923,12.4956432074923,12.3288004661413,12.4224665665489,411333.447558599,0.0,1.0
1999-01-04,42.69,42.94,42.31,42.56,323200,12.4956432074923,12.5688198484356,12.3844147132583,12.4575913542017,1104177.49377857,0.0,1.0
1999-01-05,42.31,42.69,42.19,42.63,105300,12.3844147132583,12.4956432074923,12.3492899256055,12.4780808136658,359745.947075753,0.0,1.0
1999-01-06,42.25,42.44,41.94,42.44,126800,12.3668523194319,12.4224665665489,12.2761132846621,12.4224665665489,433198.348425503,0.0,1.0
1999-01-07,41.88,42.13,41.63,41.88,125600,12.2585508908357,12.3317275317791,12.1853742498923,12.2585508908357,429098.679512959,0.0,1.0
1999-01-08,41.5,41.81,40.88,41.81,219500,12.1473223966017,12.2380614313715,11.9658443270622,12.2380614313715,749897.771919545,0.0,1.0
1999-01-11,40.63,41.56,40.06,41.25,260400,11.8926676861188,12.1648847904282,11.7258249447679,12.0741457556584,889628.154022088,0.0,1.0
1999-01-12,40.81,41.0,40.5,40.5,337600,11.945354867598,12.000969114715,11.8546158328282,11.8546158328282,1153373.5207291,0.0,1.0
1999-01-13,40.75,41.06,40.38,40.69,199800,11.9277924737716,12.0185315085414,11.8194910451754,11.9102300799452,682594.873938608,0.0,1.0
1999-01-14,40.19,40.5,40.0,40.5,202800,11.7638767980584,11.8546158328282,11.7082625509414,11.8546158328282,692844.046219969,0.0,1.0
1999-01-15,40.5,40.5,40.25,40.31,189000,11.8546158328282,11.8546158328282,11.7814391918848,11.7990015857112,645697.853725711,0.0,1.0
1999-01-19,40.06,40.06,39.81,39.94,260200,11.7258249447679,11.7258249447679,11.6526483038245,11.690700157115,888944.875869996,0.0,1.0
1999-01-20,39.5,40.0,39.38,40.0,319900,11.5619092690547,11.7082625509414,11.5267844814019,11.7082625509414,1092903.40426907,0.0,1.0
1999-01-21,39.56,39.75,39.31,39.38,229500,11.5794716628811,11.6350859099981,11.5062950219377,11.5267844814019,784061.679524076,0.0,1.0
1999-01-22,39.88,39.88,39.44,39.44,228700,11.6731377632886,11.6731377632886,11.5443468752283,11.5443468752283,781328.566915715,0.0,1.0
1999-01-25,40.19,40.31,39.88,40.0,347800,11.7638767980584,11.7990015857112,11.6731377632886,11.7082625509414,1188220.70648573,0.0,1.0
1999-01-26,39.69,40.56,39.5,40.31,462600,11.6175235161716,11.8721782266546,11.5619092690547,11.7990015857112,1580422.36578579,0.0,1.0
1999-01-27,39.19,39.94,39.13,39.94,182400,11.4711702342849,11.690700157115,11.4536078404585,11.690700157115,623149.674706716,0.0,1.0
1999-01-28,39.56,39.81,39.19,39.31,326900,11.5794716628811,11.6526483038245,11.4711702342849,11.5062950219377,1116818.13959225,0.0,1.0
1999-01-29,39.25,39.69,38.75,39.69,343000,11.4887326281113,11.6175235161716,11.3423793462245,11.6175235161716,1171822.03083555,0.0,1.0
1999-02-01,38.44,39.0,38.19,39.0,367600,11.2516403114547,11.4155559871679,11.1784636705113,11.4155559871679,1255865.24354271,0.0,1.0
1999-02-02,38.31,38.5,38.0,38.25,234800,11.2135884581642,11.2692027052811,11.1228494233944,11.1960260643378,802168.550554478,0.0,1.0
1999-02-03,38.31,38.38,37.94,38.38,202900,11.2135884581642,11.2340779176283,11.105287029568,11.2340779176283,693185.685296012,0.0,1.0
1999-02-04,37.56,38.31,37.25,38.31,241100,10.994058535334,11.2135884581642,10.9033195005642,11.2135884581642,823691.812345339,0.0,1.0
1999-02-05,37.63,37.75,37.44,37.56,221500,11.0145479947982,11.049672782451,10.9589337476812,10.994058535334,756730.553440446,0.0,1.0
1999-02-08,37.63,38.0,37.38,37.88,300200,11.0145479947982,11.1228494233944,10.9413713538548,11.0877246357415,1025600.50628814,0.0,1.0
1999-02-09,37.5,37.88,37.44,37.75,194900,10.9764961415076,11.0877246357415,10.9589337476812,11.049672782451,665854.559212386,0.0,1.0
1999-02-10,37.56,37.94,37.31,37.75,147200,10.994058535334,11.105287029568,10.9208818943906,11.049672782451,502892.719938755,0.0,1.0
1999-02-11,37.31,37.5,37.0,37.31,91100,10.9208818943906,10.9764961415076,10.8301428596208,10.9208818943906,311233.198277314,0.0,1.0
1999-02-12,36.63,37.44,36.5,37.44,232500,10.7218414310246,10.9589337476812,10.6837895777341,10.9589337476812,794310.851805439,0.0,1.0
1999-02-16,37.06,37.44,36.75,36.75,172600,10.8477052534472,10.9589337476812,10.7569662186774,10.7569662186774,589669.045254276,0.0,1.0
1999-02-17,37.56,38.13,37.0,37.13,214100,10.994058535334,11.1609012766849,10.8301428596208,10.8681947129114,731449.261813094,0.0,1.0
1999-02-18,38.44,38.63,37.5,37.56,324000,11.2516403114547,11.3072545585717,10.9764961415076,10.994058535334,1106910.60638693,0.0,1.0
1999-02-19,37.63,38.38,37.56,38.31,330800,11.0145479947982,11.2340779176283,10.994058535334,11.2135884581642,1130142.06355801,0.0,1.0
1999-02-22,37.81,38.0,37.5,37.5,273600,11.0672351762774,11.1228494233944,10.9764961415076,10.9764961415076,934724.512060076,0.0,1.0
1999-02-23,37.75,37.75,37.31,37.63,295600,11.049672782451,11.049672782451,10.9208818943906,11.0145479947982,1009885.10879005,0.0,1.0
1999-02-24,37.31,38.13,37.25,37.94,278800,10.9208818943906,11.1609012766849,10.9033195005642,11.105287029568,952489.744014437,0.0,1.0
1999-02-25,37.06,37.5,36.75,37.19,214800,10.8477052534472,10.9764961415076,10.7569662186774,10.8857571067378,733840.735345414,0.0,1.0
1999-02-26,37.31,37.44,36.81,37.13,294300,10.9208818943906,10.9589337476812,10.7745286125039,10.8681947129114,1005443.80080147,0.0,1.0
1999-03-01,37.31,37.44,37.0,37.19,233100,10.9208818943906,10.9589337476812,10.8301428596208,10.8857571067378,796360.686261712,0.0,1.0
1999-03-02,37.63,38.06,37.13,37.38,276700,11.0145479947982,11.1404118172208,10.8681947129114,10.9413713538548,945315.323417479,0.0,1.0
1999-03-03,38.13,38.38,37.44,37.56,238300,11.1609012766849,11.2340779176283,10.9589337476812,10.994058535334,814125.91821607,0.0,1.0
1999-03-04,38.69,39.06,37.88,38.06,452600,11.3248169523981,11.4331183809943,11.0877246357415,11.1404118172208,1546258.45818125,0.0,1.0
1999-03-05,39.19,39.63,38.94,38.94,394400,11.4711702342849,11.5999611223452,11.3979935933415,11.3979935933415,1347424.51592286,0.0,1.0
1999-03-08,38.25,38.25,37.56,38.25,316000,11.3818947323339,11.3818947323339,11.1765742783389,11.3818947323339,1061949.72667099,0.635,1.0
1999-03-09,37.5,38.19,37.19,38.13,242600,11.1587203258176,11.3640407798126,11.0664749044575,11.3461868272913,815281.657248043,0.0,1.0
1999-03-10,37.06,37.63,36.94,37.38,258300,11.0277913406613,11.1974038896138,10.9920834356187,11.123012420775,868043.08354151,0.0,1.0
1999-03-11,37.63,37.75,37.06,37.19,240300,11.1974038896138,11.2331117946564,11.0277913406613,11.0664749044575,807552.276326069,0.0,1.0
1999-03-12,38.13,38.19,37.56,37.63,170200,11.3461868272913,11.3640407798126,11.1765742783389,11.1974038896138,571974.188225958,0.0,1.0
1999-03-15,37.56,37.94,37.44,37.88,246400,11.1765742783389,11.2896493109739,11.1408663732963,11.2717953584525,828051.938771303,0.0,1.0
1999-03-16,37.69,37.88,37.19,37.38,123800,11.2152578421351,11.2717953584525,11.0664749044575,11.123012420775,416042.329626165,0.0,1.0
1999-03-17,37.69,37.69,37.31,37.44,126700,11.2152578421351,11.2152578421351,11.1021828095001,11.1408663732963,425788.070788652,0.0,1.0
1999-03-18,38.06,38.13,37.44,37.5,170900,11.3253572160165,11.3461868272913,11.1408663732963,11.1587203258176,574326.608506555,0.0,1.0
1999-03-19,37.5,38.06,37.31,38.06,293200,11.1587203258176,11.3253572160165,11.1021828095001,11.3253572160165,985328.037531436,0.0,1.0
1999-03-22,37.63,37.63,37.25,37.44,82300,11.1974038896138,11.1974038896138,11.0843288569788,11.1408663732963,276577.412990576,0.0,1.0
1999-03-23,37.06,37.63,36.94,37.5,226700,11.0277913406613,11.1974038896138,10.9920834356187,11.1587203258176,761848.110874411,0.0,1.0
1999-03-24,38.06,38.13,36.88,37.13,389700,11.3253572160165,11.3461868272913,10.9742294830974,11.0486209519362,1309625.97621419,0.0,1.0
1999-03-25,37.88,37.94,37.56,37.94,100700,11.2717953584525,11.2896493109739,11.1765742783389,11.2896493109739,338412.460366358,0.0,1.0
1999-03-26,37.44,37.88,37.38,37.75,317800,11.1408663732963,11.2717953584525,11.123012420775,11.2331117946564,1067998.80739253,0.0,1.0
1999-03-29,37.38,37.63,37.25,37.44,179000,11.123012420775,11.1974038896138,11.0843288569788,11.1408663732963,601547.471753502,0.0,1.0
1999-03-30,36.56,37.56,36.56,37.56,353700,10.8790084029838,11.1765742783389,10.8790084029838,11.1765742783389,1188644.36178332,0.0,1.0
1999-03-31,36.19,37.06,36.19,37.06,174300,10.7689090291024,11.0277913406613,10.7689090291024,11.0277913406613,585752.649869471,0.0,1.0
1999-04-01,36.63,36.88,35.81,36.25,357900,10.8998380142586,10.9742294830974,10.6558339964674,10.7867629816237,1202758.88346692,0.0,1.0
1999-04-05,37.0,37.0,36.63,36.63,229900,11.00993738814,11.00993738814,10.8998380142586,10.8998380142586,772602.032157155,0.0,1.0
1999-04-06,36.31,37.0,36.13,37.0,170800,10.804616934145,11.00993738814,10.7510550765811,11.00993738814,573990.54846647,0.0,1.0
1999-04-07,36.13,36.56,35.81,36.25,272100,10.7510550765811,10.8790084029838,10.6558339964674,10.7867629816237,914419.369073338,0.0,1.0
1999-04-08,36.81,36.88,36.06,36.06,251500,10.9533998718226,10.9742294830974,10.7302254653062,10.7302254653062,845191.000815672,0.0,1.0
1999-04-09,36.31,36.75,36.13,36.63,150200,10.804616934145,10.9355459193012,10.7510550765811,10.8998380142586,504762.180208805,0.0,1.0
1999-04-12,36.69,36.75,36.31,36.56,130500,10.9176919667799,10.9355459193012,10.804616934145,10.8790084029838,438558.352311913,0.0,1.0
1999-04-13,36.38,36.56,36.19,36.44,126200,10.8254465454198,10.8790084029838,10.7689090291024,10.8433004979412,424107.770588226,0.0,1.0
1999-04-14,36.19,36.44,36.06,36.38,228500,10.7689090291024,10.8433004979412,10.7302254653062,10.8254465454198,767897.19159595,0.0,1.0
1999-04-15,36.25,36.5,36.19,36.38,281600,10.7867629816237,10.8611544504625,10.7689090291024,10.8254465454198,946345.072881486,0.0,1.0
1999-04-16,36.5,36.63,36.19,36.44,291800,10.8611544504625,10.8998380142586,10.7689090291024,10.8433004979412,980623.196970232,0.0,1.0
1999-04-19,37.38,37.5,36.63,36.63,352600,11.123012420775,11.1587203258176,10.8998380142586,10.8998380142586,1184947.70134237,0.0,1.0
1999-04-20,38.63,38.75,37.38,37.5,403000,11.4949697649689,11.5306776700115,11.123012420775,11.1587203258176,1354321.9615456,0.0,1.0
1999-04-21,38.94,38.94,38.38,38.69,538500,11.587215186329,11.587215186329,11.4205782961301,11.5128237174902,1809683.31586179,0.0,1.0
1999-04-22,38.5,38.94,38.25,38.94,303400,11.4562862011727,11.587215186329,11.3818947323339,11.587215186329,1019606.16162019,0.0,1.0
1999-04-23,38.31,38.63,38.19,38.5,148400,11.3997486848553,11.4949697649689,11.3640407798126,11.4562862011727,498713.09948726,0.0,1.0
1999-04-26,38.31,38.63,38.13,38.31,147300,11.3997486848553,11.4949697649689,11.3461868272913,11.3997486848553,495016.439046316,0.0,1.0
1999-04-27,38.19,38.56,38.19,38.44,209600,11.3640407798126,11.474140153694,11.3640407798126,11.4384322486514,704381.844019747,0.0,1.0
1999-04-28,38.38,38.69,38.0,38.13,367900,11.4205782961301,11.5128237174902,11.3075032634952,11.3461868272913,1236364.8874755,0.0,1.0
1999-04-29,38.75,39.0,38.38,38.44,359700,11.5306776700115,11.6050691388503,11.4205782961301,11.4384322486514,1208807.96418847,0.0,1.0
1999-04-30,38.69,38.94,38.5,38.94,478300,11.5128237174902,11.587215186329,11.4562862011727,11.587215186329,1607375.17173017,0.0,1.0
1999-05-03,39.38,39.5,38.5,38.56,268200,11.7181441714853,11.7538520765279,11.4562862011727,11.474140153694,901313.027509994,0.0,1.0
1999-05-04,39.13,39.38,39.0,39.38,144600,11.6437527026465,11.7181441714853,11.6050691388503,11.7181441714853,485942.817964002,0.0,1.0
1999-05-05,39.5,39.5,38.88,39.0,264700,11.7538520765279,11.7538520765279,11.5693612338077,11.6050691388503,889550.926106993,0.0,1.0
1999-05-06,39.19,39.31,39.0,39.13,175600,11.6616066551678,11.6973145602104,11.6050691388503,11.6437527026465,590121.430390586,0.0,1.0
1999-05-07,39.25,39.44,38.88,39.25,226800,11.6794606076891,11.7359981240066,11.5693612338077,11.6794606076891,762184.170914493,0.0,1.0
1999-05-10,39.44,39.81,38.94,39.06,104600,11.7359981240066,11.846097497888,11.587215186329,11.6229230913716,351518.801929699,0.0,1.0
1999-05-11,39.31,39.56,38.94,39.19,144000,11.6973145602104,11.7717060290492,11.587215186329,11.6616066551678,483926.457723488,0.0,1.0
1999-05-12,39.38,39.44,39.0,39.31,186500,11.7181441714853,11.7359981240066,11.6050691388503,11.6973145602104,626751.974759932,0.0,1.0
1999-05-13,39.94,39.94,39.25,39.38,148900,11.8847810616841,11.8847810616841,11.6794606076891,11.7181441714853,500393.399687692,0.0,1.0
1999-05-14,39.25,39.75,39.0,39.75,182100,11.6794606076891,11.8282435453667,11.6050691388503,11.8282435453667,611965.332996161,0.0,1.0
1999-05-17,39.69,39.88,39.13,39.31,117800,11.8103895928453,11.8669271091628,11.6437527026465,11.6973145602104,395878.727221022,0.0,1.0
1999-05-18,39.5,39.81,39.25,39.69,161700,11.7538520765279,11.846097497888,11.6794606076891,11.8103895928453,543409.084818666,0.0,1.0
1999-05-19,39.81,39.94,39.63,39.69,118100,11.846097497888,11.8847810616841,11.792535640324,11.8103895928453,396886.907341276,0.0,1.0
1999-05-20,39.88,39.94,39.5,39.75,432500,11.8669271091628,11.8847810616841,11.7538520765279,11.8282435453667,1453459.6733709,0.0,1.0
1999-05-21,40.13,40.31,39.69,39.69,290000,11.9413185780016,11.9948804355655,11.8103895928453,11.8103895928453,974574.116248692,0.0,1.0
1999-05-24,40.38,40.75,40.06,40.06,257800,12.0157100468404,12.1258094207218,11.9204889667267,11.9204889667267,866362.783341078,0.0,1.0
1999-05-25,40.69,40.94,40.38,40.38,178400,12.1079554682005,12.1823469370393,12.0157100468404,12.0157100468404,599531.111512987,0.0,1.0
1999-05-26,40.69,40.81,40.31,40.69,157200,12.1079554682005,12.1436633732431,11.9948804355655,12.1079554682005,528286.383014807,0.0,1.0
1999-05-27,40.25,40.81,40.0,40.81,284700,11.9770264830442,12.1436633732431,11.9026350142054,12.1436633732431,956762.934124148,0.0,1.0
1999-05-28,40.94,40.94,40.06,40.19,199200,12.1823469370393,12.1823469370393,11.9204889667267,11.9591725305229,669431.599850824,0.0,1.0
1999-06-01,40.31,40.75,40.06,40.75,192300,11.9948804355655,12.1258094207218,11.9204889667267,12.1258094207218,646243.45708491,0.0,1.0
1999-06-02,40.31,40.44,40.19,40.31,300100,11.9948804355655,12.0335639993617,11.9591725305229,11.9948804355655,1008516.18029736,0.0,1.0
1999-06-03,40.5,40.5,40.19,40.44,269200,12.051417951883,12.051417951883,11.9591725305229,12.0335639993617,904673.627910855,0.0,1.0
1999-06-04,40.5,40.5,40.25,40.38,294600,12.051417951883,12.051417951883,11.9770264830442,12.0157100468404,990032.878092637,0.0,1.0
1999-06-07,40.06,40.13,39.5,39.56,341800,12.1094432975773,12.1306030836689,11.9401650088443,11.9583019683514,1130729.76713466,0.635,1.0
1999-06-08,39.75,39.94,39.56,39.75,243400,12.0157356734572,12.073169378563,11.9583019683514,12.0157356734572,805206.627620183,0.0,1.0
1999-06-09,39.69,39.75,39.31,39.63,139000,11.9975987139501,12.0157356734572,11.8827313037384,11.979461754443,459834.516184081,0.0,1.0
1999-06-10,38.81,39.75,38.81,39.69,197800,11.7315899745126,12.0157356734572,11.7315899745126,11.9975987139501,654354.441015906,0.0,1.0
1999-06-11,39.0,39.0,38.63,38.81,238700,11.7890236796184,11.7890236796184,11.6771790959912,11.7315899745126,789658.266281584,0.0,1.0
1999-06-14,39.38,39.5,39.06,39.19,176300,11.9038910898301,11.9401650088443,11.8071606391255,11.8464573847242,583228.958296786,0.0,1.0
1999-06-15,39.75,40.06,39.19,39.19,177100,12.0157356734572,12.1094432975773,11.8464573847242,11.8464573847242,585875.487886337,0.0,1.0
1999-06-16,40.13,40.38,39.56,39.75,170800,12.1306030836689,12.2061737482818,11.9583019683514,12.0157356734572,565034.06736864,0.0,1.0
1999-06-17,39.69,40.25,39.31,40.13,162300,11.9975987139501,12.1668770026831,11.8827313037384,12.1306030836689,536914.690479686,0.0,1.0
1999-06-18,39.69,39.75,39.44,39.69,313000,11.9975987139501,12.0157356734572,11.9220280493372,11.9975987139501,1035454.70191092,0.0,1.0
1999-06-21,39.13,39.69,39.0,39.63,325400,11.8283204252171,11.9975987139501,11.7890236796184,11.979461754443,1076475.91054892,0.0,1.0
1999-06-22,39.56,39.69,38.94,39.06,228300,11.9583019683514,11.9975987139501,11.7708867201113,11.8071606391255,755253.38161745,0.0,1.0
1999-06-23,39.5,39.69,39.13,39.69,181000,11.9401650088443,11.9975987139501,11.8283204252171,11.9975987139501,598777.319635385,0.0,1.0
1999-06-24,39.44,39.69,39.38,39.5,290700,11.9220280493372,11.9975987139501,11.9038910898301,11.9401650088443,961682.689602245,0.0,1.0
1999-06-25,39.56,39.75,39.38,39.56,348200,11.9583019683514,12.0157356734572,11.9038910898301,11.9583019683514,1151902.00385106,0.0,1.0
1999-06-28,39.81,39.94,39.56,39.69,362700,12.0338726329643,12.073169378563,11.9583019683514,11.9975987139501,1199870.35266163,0.0,1.0
1999-06-29,39.38,39.63,39.19,39.56,199900,11.9038910898301,11.979461754443,11.8464573847242,11.9583019683514,661301.581188471,0.0,1.0
1999-06-30,38.38,39.44,38.38,39.38,319900,11.6016084313783,11.9220280493372,11.6016084313783,11.9038910898301,1058281.01962077,0.0,1.0
1999-07-01,38.94,39.19,38.38,38.75,226700,11.7708867201113,11.8464573847242,11.6016084313783,11.7134530150055,749960.322438353,0.0,1.0
1999-07-02,38.94,39.0,38.69,38.94,193000,11.7708867201113,11.7890236796184,11.6953160554984,11.7708867201113,638475.263478616,0.0,1.0
1999-07-06,39.0,39.25,38.75,38.94,245600,11.7890236796184,11.8645943442313,11.7134530150055,11.7708867201113,812484.583991441,0.0,1.0
1999-07-07,39.0,39.25,38.63,39.0,191800,11.7890236796184,11.8645943442313,11.6771790959912,11.7890236796184,634505.469094293,0.0,1.0
1999-07-08,38.81,39.0,38.75,38.94,222700,11.7315899745126,11.7890236796184,11.7134530150055,11.7708867201113,736727.674490608,0.0,1.0
1999-07-09,39.0,39.06,38.75,39.06,169000,11.7890236796184,11.8071606391255,11.7134530150055,11.8071606391255,559079.375792156,0.0,1.0
1999-07-12,38.75,39.0,38.63,39.0,117600,11.7134530150055,11.7890236796184,11.6771790959912,11.7890236796184,389039.849663653,0.0,1.0
1999-07-13,39.06,39.13,38.63,38.63,177500,11.8071606391255,11.8283204252171,11.6771790959912,11.6771790959912,587198.752681111,0.0,1.0
1999-07-14,38.94,39.19,38.56,39.19,107100,11.7708867201113,11.8464573847242,11.6560193098996,11.8464573847242,354304.148800828,0.0,1.0
1999-07-15,39.06,39.31,39.0,39.06,93100,11.8071606391255,11.8827313037384,11.7890236796184,11.8071606391255,307989.880983726,0.0,1.0
1999-07-16,38.88,39.13,38.56,39.13,119900,11.7527497606042,11.8283204252171,11.6560193098996,11.8283204252171,396648.622233606,0.0,1.0
1999-07-19,38.75,38.94,38.5,38.69,222100,11.7134530150055,11.7708867201113,11.6378823503925,11.6953160554984,734742.777298446,0.0,1.0
1999-07-20,39.19,39.5,38.69,38.75,200300,11.8464573847242,11.9401650088443,11.6953160554984,11.7134530150055,662624.845983249,0.0,1.0
1999-07-21,39.38,39.38,39.0,39.0,153000,11.9038910898301,11.9038910898301,11.7890236796184,11.7890236796184,506148.784001181,0.0,1.0
1999-07-22,39.38,39.44,39.13,39.19,157100,11.9038910898301,11.9220280493372,11.8283204252171,11.8464573847242,519712.248147618,0.0,1.0
1999-07-23,39.38,39.44,39.25,39.25,167800,11.9038910898301,11.9220280493372,11.8645943442313,11.8645943442313,555109.581407831,0.0,1.0
1999-07-26,39.56,39.88,39.38,39.38,117700,11.9583019683514,12.0550324190559,11.9038910898301,11.9038910898301,389370.665862347,0.0,1.0
1999-07-27,39.75,39.88,39.38,39.88,266000,12.0157356734572,12.0550324190559,11.9038910898301,12.0550324190559,879971.088524933,0.0,1.0
1999-07-28,39.38,39.69,39.31,39.5,212600,11.9038910898301,11.9975987139501,11.8827313037384,11.9401650088443,703315.238422556,0.0,1.0
1999-07-29,38.94,39.38,38.81,39.25,404800,11.7708867201113,11.9038910898301,11.7315899745126,11.8645943442313,1339143.97231163,0.0,1.0
1999-07-30,39.25,39.25,38.94,38.94,186400,11.8645943442313,11.8645943442313,11.7708867201113,11.7708867201113,616641.394364842,0.0,1.0
1999-08-02,39.38,39.63,39.0,39.38,167600,11.9038910898301,11.979461754443,11.7890236796184,11.9038910898301,554447.949010444,0.0,1.0
1999-08-03,39.63,39.81,39.38,39.38,216300,11.979461754443,12.0338726329643,11.9038910898301,11.9038910898301,715555.437774221,0.0,1.0
1999-08-04,39.5,39.81,39.44,39.56,259100,11.9401650088443,12.0338726329643,11.9220280493372,11.9583019683514,857144.770815073,0.0,1.0
1999-08-05,39.56,39.69,39.38,39.69,352900,11.9583019683514,11.9975987139501,11.9038910898301,11.9975987139501,1167450.36518965,0.0,1.0
1999-08-06,39.19,39.63,38.81,39.63,421500,11.8464573847242,11.979461754443,11.7315899745126,11.979461754443,1394390.27749346,0.0,1.0
1999-08-09,39.31,39.44,39.19,39.19,388100,11.8827313037384,11.9220280493372,11.8464573847242,11.8464573847242,1283897.6671298,0.0,1.0
1999-08-10,39.06,39.31,38.81,39.19,270300,11.8071606391255,11.8827313037384,11.7315899745126,11.8464573847242,894196.185068756,0.0,1.0
1999-08-11,38.81,39.13,38.69,38.94,239700,11.7315899745126,11.8283204252171,11.6953160554984,11.7708867201113,792966.428268517,0.0,1.0
1999-08-12,38.69,39.0,38.63,38.88,153900,11.6953160554984,11.7890236796184,11.6771790959912,11.7527497606042,509126.129789423,0.0,1.0
1999-08-13,38.75,38.88,38.56,38.88,184800,11.7134530150055,11.7527497606042,11.6560193098996,11.7527497606042,611348.33518574,0.0,1.0
1999-08-16,38.88,38.94,38.63,38.69,253400,11.7527497606042,11.7708867201113,11.6771790959912,11.6953160554984,838288.24748954,0.0,1.0
1999-08-17,39.13,39.13,38.88,39.0,235500,11.8283204252171,11.8283204252171,11.7527497606042,11.7890236796184,779072.147923391,0.0,1.0
1999-08-18,39.0,39.06,38.63,38.94,148600,11.7890236796184,11.8071606391255,11.6771790959912,11.7708867201113,491592.871258665,0.0,1.0
1999-08-19,39.5,39.5,38.63,38.81,308000,11.9401650088443,11.9401650088443,11.6771790959912,11.7315899745126,1018913.89197623,0.0,1.0
1999-08-20,39.88,40.0,39.44,39.5,183100,12.0550324190559,12.0913063380701,11.9220280493372,11.9401650088443,605724.459807953,0.0,1.0
1999-08-23,39.81,40.0,39.56,39.56,213200,12.0338726329643,12.0913063380701,11.9583019683514,11.9583019683514,705300.135614721,0.0,1.0
1999-08-24,39.88,40.06,39.63,39.69,181000,12.0550324190559,12.1094432975773,11.979461754443,11.9975987139501,598777.319635388,0.0,1.0
1999-08-25,40.69,40.75,39.88,39.88,180500,12.2998813724019,12.318018331909,12.0550324190559,12.0550324190559,597123.238641916,0.0,1.0
1999-08-26,40.56,40.75,40.44,40.63,221800,12.2605846268031,12.318018331909,12.2243107077889,12.2817444128948,733750.32870237,0.0,1.0
1999-08-27,40.44,40.69,40.31,40.31,176500,12.2243107077889,12.2998813724019,12.1850139621902,12.1850139621902,583890.590694176,0.0,1.0
1999-08-30,39.88,40.5,39.81,40.0,202000,12.0550324190559,12.242447667296,12.0338726329643,12.0913063380701,668248.721361041,0.0,1.0
1999-08-31,40.06,40.31,39.81,39.88,151600,12.1094432975773,12.1850139621902,12.0338726329643,12.0550324190559,501517.357219471,0.0,1.0
1999-09-01,40.13,40.19,39.81,39.81,184200,12.1306030836689,12.148740043176,12.0338726329643,12.0338726329643,609363.43799358,0.0,1.0
1999-09-02,40.13,40.19,39.5,40.0,2067800,12.1306030836689,12.148740043176,11.9401650088443,12.0913063380701,6840617.35658591,0.0,1.0
1999-09-03,40.31,40.5,39.69,39.69,266700,12.3769634503071,12.4353019036824,12.1865958656087,12.1865958656087,868603.760782153,0.635,1.0
1999-09-07,39.63,40.25,39.5,40.25,157300,12.1681731961218,12.3585407808201,12.1282574122334,12.3585407808201,512303.605440693,0.0,1.0
1999-09-08,39.25,39.5,39.19,39.38,254800,12.0514962893712,12.1282574122334,12.0330736198842,12.0914120732595,829847.162532032,0.0,1.0
1999-09-09,39.19,39.19,39.06,39.13,182800,12.0330736198842,12.0330736198842,11.9931578359959,12.0146509503973,595353.458833816,0.0,1.0
1999-09-10,39.5,39.69,39.31,39.38,145900,12.1282574122334,12.1865958656087,12.0699189588581,12.0914120732595,475175.435688476,0.0,1.0
1999-09-13,39.25,39.31,39.06,39.31,86100,12.0514962893712,12.0699189588581,11.9931578359959,12.0699189588581,280415.387339121,0.0,1.0
1999-09-14,38.94,39.5,38.94,39.5,83900,11.956312497022,12.1282574122334,11.956312497022,12.1282574122334,273250.301948342,0.0,1.0
1999-09-15,38.88,39.38,38.88,39.13,85900,11.9378898275351,12.0914120732595,11.9378898275351,12.0146509503973,279764.015939959,0.0,1.0
1999-09-16,38.5,38.81,38.38,38.63,79500,11.8212129207845,11.9163967131336,11.7843675818106,11.8611287046728,258920.131166784,0.0,1.0
1999-09-17,38.81,38.81,38.38,38.38,139800,11.9163967131336,11.9163967131336,11.7843675818106,11.7843675818106,455308.608014045,0.0,1.0
1999-09-20,38.38,38.75,38.38,38.75,107300,11.7843675818106,11.8979740436467,11.7843675818106,11.8979740436467,349460.755650264,0.0,1.0
1999-09-21,38.0,38.38,37.88,38.13,173700,11.66769067506,11.7843675818106,11.6308453360861,11.7076064589484,565716.060171955,0.0,1.0
1999-09-22,38.25,38.31,37.88,38.13,200600,11.7444517979222,11.7628744674092,11.6308453360861,11.7076064589484,653325.513359208,0.0,1.0
1999-09-23,37.81,38.31,37.75,38.13,147300,11.6093522216847,11.7628744674092,11.5909295521978,11.7076064589484,479735.035482608,0.0,1.0
1999-09-24,37.44,37.69,37.31,37.56,254400,11.4957457598486,11.5725068827108,11.4558299759602,11.5325910988225,828544.419733709,0.0,1.0
1999-09-27,37.5,37.94,37.5,37.56,189800,11.5141684293355,11.6492680055731,11.5141684293355,11.5325910988225,618151.457804475,0.0,1.0
1999-09-28,37.06,37.63,36.88,37.25,291600,11.379068853098,11.5540842132239,11.3238008446372,11.4374073064733,949699.499977789,0.0,1.0
1999-09-29,37.25,37.44,37.0,37.13,272700,11.4374073064733,11.4957457598486,11.360646183611,11.4005619674994,888144.902757006,0.0,1.0
1999-09-30,37.81,37.81,37.31,37.44,238800,11.6093522216847,11.6093522216847,11.4558299759602,11.4957457598486,777737.450599095,0.0,1.0
1999-10-01,38.38,38.38,37.56,37.94,325600,11.7843675818106,11.7843675818106,11.5325910988225,11.6492680055731,1060432.63783528,0.0,1.0
1999-10-04,38.94,39.88,38.13,38.13,665400,11.956312497022,12.244934318984,11.7076064589484,11.7076064589484,2167112.64501105,0.0,1.0
1999-10-05,38.44,39.0,38.25,38.94,234900,11.8027902512975,11.9747351665089,11.7444517979222,11.956312497022,765035.708315444,0.0,1.0
1999-10-06,38.38,38.5,38.06,38.31,138300,11.7843675818106,11.8212129207845,11.6861133445469,11.7628744674092,450423.32252033,0.0,1.0
1999-10-07,37.81,38.44,37.69,38.19,172600,11.6093522216847,11.8027902512975,11.5725068827108,11.7260291284353,562133.517476565,0.0,1.0
1999-10-08,38.13,38.25,37.63,37.75,232600,11.7076064589484,11.7444517979222,11.5540842132239,11.5909295521978,757544.93722508,0.0,1.0
1999-10-11,37.38,38.06,37.13,37.94,91700,11.4773230903616,11.6861133445469,11.4005619674994,11.6492680055731,298653.786515651,0.0,1.0
1999-10-12,37.25,37.38,36.81,37.31,124700,11.4374073064733,11.4773230903616,11.3023077302357,11.4558299759602,406130.067377333,0.0,1.0
1999-10-13,37.19,37.38,37.06,37.19,97100,11.4189846369863,11.4773230903616,11.379068853098,11.4189846369863,316240.814293017,0.0,1.0
1999-10-14,37.38,37.38,37.0,37.06,818400,11.4773230903616,11.4773230903616,11.360646183611,11.379068853098,2665411.76536978,0.0,1.0
1999-10-15,36.56,37.38,36.56,37.38,229400,11.2255466073735,11.4773230903616,11.2255466073735,11.4773230903616,747122.994838495,0.0,1.0
1999-10-18,36.88,36.94,36.56,36.75,404600,11.3238008446372,11.3422235141241,11.2255466073735,11.2838850607488,1317724.34050416,0.0,1.0
1999-10-19,36.5,36.94,36.38,36.94,349100,11.2071239378866,11.3422235141241,11.1702785989127,11.3422235141241,1136968.77723678,0.0,1.0
1999-10-20,36.44,36.56,36.13,36.5,143300,11.1887012683996,11.2255466073735,11.0935174760505,11.2071239378866,466707.607499375,0.0,1.0
1999-10-21,36.25,36.31,36.0,36.19,216200,11.1303628150243,11.1487854845113,11.0536016921621,11.1119401455374,704132.482493823,0.0,1.0
1999-10-22,36.25,36.69,36.13,36.5,386600,11.1303628150243,11.2654623912619,11.0935174760505,11.2071239378866,1259100.91457961,0.0,1.0
1999-10-25,36.19,36.56,35.94,36.0,226400,11.1119401455374,11.2255466073735,11.0351790226752,11.0536016921621,737352.423851069,0.0,1.0
1999-10-26,36.63,36.94,36.19,36.19,493600,11.2470397217749,11.3422235141241,11.1119401455374,11.1119401455374,1607584.61313113,0.0,1.0
1999-10-27,37.5,37.69,36.69,36.75,188200,11.5141684293355,11.5725068827108,11.2654623912619,11.2838850607488,612940.486611181,0.0,1.0
1999-10-28,38.0,38.19,37.63,37.69,150900,11.66769067506,11.7260291284353,11.5540842132239,11.5725068827108,491459.720667519,0.0,1.0
1999-10-29,37.81,38.25,37.63,38.0,221300,11.6093522216847,11.7444517979222,11.5540842132239,11.66769067506,720742.453172445,0.0,1.0
1999-11-01,37.88,38.13,37.81,37.88,146000,11.6308453360861,11.7076064589484,11.6093522216847,11.6308453360861,475501.121388058,0.0,1.0
1999-11-02,38.06,38.5,37.88,37.94,178600,11.6861133445469,11.8212129207845,11.6308453360861,11.6492680055731,581674.659451419,0.0,1.0
1999-11-03,37.75,38.19,37.44,38.19,192500,11.5909295521978,11.7260291284353,11.4957457598486,11.7260291284353,626944.971693155,0.0,1.0
1999-11-04,37.38,38.0,37.25,37.88,102200,11.4773230903616,11.66769067506,11.4374073064733,11.6308453360861,332850.784971641,0.0,1.0
1999-11-05,37.5,38.0,37.5,37.81,148400,11.5141684293355,11.66769067506,11.5141684293355,11.6093522216847,483317.578177998,0.0,1.0
1999-11-08,37.31,37.69,37.19,37.69,87800,11.4558299759602,11.5725068827108,11.4189846369863,11.5725068827108,285952.044231996,0.0,1.0
1999-11-09,37.06,37.31,36.94,37.31,206300,11.379068853098,11.4558299759602,11.3422235141241,11.4558299759602,671889.598235315,0.0,1.0
1999-11-10,36.81,37.06,36.63,37.06,156100,11.3023077302357,11.379068853098,11.2470397217749,11.379068853098,508395.377045726,0.0,1.0
1999-11-11,36.75,36.88,36.44,36.75,204500,11.2838850607488,11.3238008446372,11.1887012683996,11.2838850607488,666027.255642861,0.0,1.0
1999-11-12,36.81,37.25,36.75,36.88,243300,11.3023077302357,11.4374073064733,11.2838850607488,11.3238008446372,792393.307080238,0.0,1.0
1999-11-15,36.44,36.75,36.25,36.5,114200,11.1887012683996,11.2838850607488,11.1303628150243,11.2071239378866,371933.068921344,0.0,1.0
1999-11-16,36.63,36.75,36.31,36.44,158100,11.2470397217749,11.2838850607488,11.1487854845113,11.1887012683996,514909.091037343,0.0,1.0
1999-11-17,36.38,36.81,36.19,36.69,193000,11.1702785989127,11.3023077302357,11.1119401455374,11.2654623912619,628573.400191061,0.0,1.0
1999-11-18,36.5,36.69,36.13,36.13,375100,11.2071239378866,11.2654623912619,11.0935174760505,11.0935174760505,1221647.05912781,0.0,1.0
1999-11-19,35.81,36.5,35.75,36.44,333600,10.9952632387868,11.2071239378866,10.9768405692999,11.1887012683996,1086487.49380175,0.0,1.0
1999-11-22,35.19,35.81,35.06,35.81,294100,10.8048956540884,10.9952632387868,10.7649798702001,10.9952632387868,957841.642467316,0.0,1.0
1999-11-23,34.38,35.19,34.31,35.19,479900,10.5561896160148,10.8048956540884,10.5346965016134,10.8048956540884,1562965.67228855,0.0,1.0
1999-11-24,34.31,34.38,34.13,34.38,447300,10.5346965016134,10.5561896160148,10.4794284931526,10.5561896160148,1456792.13422519,0.0,1.0
1999-11-26,34.13,34.31,34.06,34.31,104800,10.4794284931526,10.5346965016134,10.4579353787511,10.5346965016134,341318.613160741,0.0,1.0
1999-11-29,33.38,34.0,33.0,34.0,393000,10.2491451245659,10.4395127092642,10.1324682178153,10.4395127092642,1279944.79935278,0.0,1.0
1999-11-30,34.63,34.69,33.38,33.5,1046600,10.632950738877,10.651373408364,10.2491451245659,10.2859904635397,3408626.5318133,0.0,1.0
1999-12-01,34.31,34.88,34.19,34.63,567800,10.5346965016134,10.7097118617393,10.4978511626395,10.632950738877,1849243.40222012,0.0,1.0
1999-12-02,34.38,34.44,34.19,34.38,583200,10.5561896160148,10.5746122855017,10.4978511626395,10.5561896160148,1899398.99995558,0.0,1.0
1999-12-03,34.5,34.69,34.38,34.63,1501800,10.5930349549887,10.651373408364,10.5561896160148,10.632950738877,4891147.83630536,0.0,1.0
1999-12-06,33.75,34.19,33.5,34.13,612800,10.557724838472,10.6953662882181,10.4795194692982,10.6765969996163,1958944.78369388,0.635,1.0
1999-12-07,33.69,33.94,33.38,33.69,829700,10.5389555498703,10.6171609190442,10.4419808920947,10.5389555498703,2652311.4997239,0.0,1.0
1999-12-08,33.31,33.63,33.25,33.56,264800,10.420083388726,10.5201862612686,10.4013141001243,10.4982887578999,846489.195042654,0.0,1.0
1999-12-09,33.0,33.31,32.81,33.31,459000,10.3231087309504,10.420083388726,10.2636726503783,10.420083388726,1467290.56089342,0.0,1.0
1999-12-10,32.75,33.13,32.44,33.0,467900,10.2449033617766,10.3637755229209,10.147928704001,10.3231087309504,1495741.29290202,0.0,1.0
1999-12-13,32.44,32.81,32.19,32.81,444500,10.147928704001,10.2636726503783,10.0697233348271,10.2636726503783,1420938.24469961,0.0,1.0
1999-12-14,32.5,32.75,32.44,32.44,375900,10.1666979926027,10.2449033617766,10.147928704001,10.147928704001,1201643.83843101,0.0,1.0
1999-12-15,32.75,32.81,32.25,32.5,274100,10.2449033617766,10.2636726503783,10.0884926234288,10.1666979926027,876218.611635914,0.0,1.0
1999-12-16,32.38,32.81,32.38,32.75,385900,10.1291594153993,10.2636726503783,10.1291594153993,10.2449033617766,1233610.95304742,0.0,1.0
1999-12-17,32.38,32.38,32.38,32.38,525500,10.1291594153993,10.1291594153993,10.1291594153993,10.1291594153993,1679871.87309256,0.0,1.0
1999-12-20,32.48,32.88,32.0,32.31,399800,10.1604415630688,10.285570153747,10.010287254255,10.1072619120306,1278045.24236424,0.0,1.0
1999-12-21,33.13,33.19,32.63,32.63,536100,10.3637755229209,10.3825448115226,10.2073647845731,10.2073647845731,1713757.01458596,0.0,1.0
1999-12-22,33.06,33.19,33.0,33.13,322000,10.3418780195522,10.3825448115226,10.3231087309504,10.3637755229209,1029341.09064854,0.0,1.0
1999-12-23,33.13,33.19,33.0,33.06,288500,10.3637755229209,10.3825448115226,10.3231087309504,10.3418780195522,922251.256683549,0.0,1.0
1999-12-27,33.13,33.38,33.0,33.0,216100,10.3637755229209,10.4419808920947,10.3231087309504,10.3231087309504,690809.34686071,0.0,1.0
1999-12-28,33.19,33.38,33.06,33.19,759900,10.3825448115226,10.4419808920947,10.3418780195522,10.3825448115226,2429181.03970132,0.0,1.0
1999-12-29,32.88,33.19,32.56,33.06,336000,10.285570153747,10.3825448115226,10.1854672812044,10.3418780195522,1074095.05111152,0.0,1.0
1999-12-30,32.81,33.0,32.69,32.94,447100,10.2636726503783,10.3231087309504,10.2261340731748,10.3043394423487,1429249.69449988,0.0,1.0
1999-12-31,32.75,32.94,32.56,32.88,162100,10.2449033617766,10.3043394423487,10.1854672812044,10.285570153747,518186.927932075,0.0,1.0
2000-01-03,32.31,32.62,31.56,32.56,700800,10.1072619120306,10.2042365698062,9.87264580450897,10.1854672812044,2240255.39231831,0.0,1.0
2000-01-04,32.31,32.5,32.19,32.31,455600,10.1072619120306,10.1666979926027,10.0697233348271,10.1072619120306,1456421.74192383,0.0,1.0
2000-01-05,33.25,33.31,32.31,32.31,1293200,10.4013141001243,10.420083388726,10.1072619120306,10.1072619120306,4133987.2621947,0.0,1.0
2000-01-06,33.44,33.69,33.25,33.56,320400,10.4607501806965,10.5389555498703,10.4013141001243,10.4982887578999,1024226.35230991,0.0,1.0
2000-01-07,33.94,34.0,33.44,33.5,312700,10.6171609190442,10.6359302076459,10.4607501806965,10.4795194692982,999611.674055274,0.0,1.0
2000-01-10,33.69,34.25,33.63,33.94,483300,10.5389555498703,10.7141355768198,10.5201862612686,10.6171609190442,1544970.64941131,0.0,1.0
2000-01-11,33.63,33.69,33.44,33.63,479200,10.5201862612686,10.5389555498703,10.4607501806965,10.5201862612686,1531864.13241857,0.0,1.0
2000-01-12,33.81,33.88,33.31,33.75,240400,10.5764941270738,10.5983916304425,10.420083388726,10.557724838472,768489.435378598,0.0,1.0
2000-01-13,33.94,34.06,33.63,33.75,235100,10.6171609190442,10.6546994962476,10.5201862612686,10.557724838472,751546.864631899,0.0,1.0
2000-01-14,33.44,33.88,33.19,33.88,280900,10.4607501806965,10.5983916304425,10.3825448115226,10.5983916304425,897956.249575073,0.0,1.0
2000-01-18,32.31,33.44,32.31,33.44,416000,10.1072619120306,10.4607501806965,10.1072619120306,10.4607501806965,1329831.96804283,0.0,1.0
2000-01-19,33.13,33.19,32.38,32.44,406200,10.3637755229209,10.3825448115226,10.1291594153993,10.147928704001,1298504.19571874,0.0,1.0
2000-01-20,33.0,33.06,32.75,32.94,212300,10.3231087309504,10.3418780195522,10.2449033617766,10.3043394423487,678661.843306478,0.0,1.0
2000-01-21,33.25,33.25,32.81,33.06,407000,10.4013141001243,10.4013141001243,10.2636726503783,10.3418780195522,1301061.56488806,0.0,1.0
2000-01-24,33.44,33.94,33.25,33.25,342400,10.4607501806965,10.6171609190442,10.4013141001243,10.4013141001243,1094554.00446602,0.0,1.0
2000-01-25,32.63,33.5,32.44,33.38,405900,10.2073647845731,10.4795194692982,10.147928704001,10.4419808920947,1297545.18228026,0.0,1.0
2000-01-26,33.0,33.25,32.69,32.75,324600,10.3231087309504,10.4013141001243,10.2261340731748,10.2449033617766,1037652.54044881,0.0,1.0
2000-01-27,32.94,33.13,32.75,32.88,291100,10.3043394423487,10.3637755229209,10.2449033617766,10.285570153747,930562.706483822,0.0,1.0
2000-01-28,32.31,32.81,32.25,32.69,610400,10.1072619120306,10.2636726503783,10.0884926234288,10.2261340731748,1951272.67618592,0.0,1.0
2000-01-31,32.56,32.81,32.0,32.38,256700,10.1854672812044,10.2636726503783,10.010287254255,10.1291594153993,820595.832203358,0.0,1.0
2000-02-01,32.56,32.81,32.31,32.81,185200,10.1854672812044,10.2636726503783,10.1072619120306,10.2636726503783,592030.962695995,0.0,1.0
2000-02-02,32.56,33.19,32.56,32.81,418500,10.1854672812044,10.3825448115226,10.1854672812044,10.2636726503783,1337823.74669694,0.0,1.0
2000-02-03,32.94,33.44,32.56,32.56,434400,10.3043394423487,10.4607501806965,10.1854672812044,10.1854672812044,1388651.45893704,0.0,1.0
2000-02-04,31.94,33.19,31.75,33.0,378700,9.99151796565325,10.3825448115226,9.93208188508111,10.3231087309504,1210594.63052361,0.0,1.0
2000-02-07,31.75,31.94,31.63,31.94,234900,9.93208188508111,9.99151796565325,9.89454330787765,9.99151796565325,750907.522339572,0.0,1.0
2000-02-08,31.88,32.44,31.75,31.75,309900,9.97274867705152,10.147928704001,9.93208188508111,9.93208188508111,990660.881962679,0.0,1.0
2000-02-09,31.56,32.5,31.5,32.5,328900,9.87264580450897,10.1666979926027,9.85387651590724,10.1666979926027,1051398.39973387,0.0,1.0
2000-02-10,31.13,31.81,31.0,31.56,367100,9.73813256952992,9.95085117368284,9.69746577755951,9.87264580450897,1173512.77756857,0.0,1.0
2000-02-11,31.0,31.38,31.0,31.13,446200,9.69746577755951,9.81633793870379,9.69746577755951,9.73813256952992,1426372.65418441,0.0,1.0
2000-02-14,31.25,31.5,30.88,31.25,261500,9.77567114673338,9.85387651590724,9.65992720035605,9.77567114673338,835940.047219233,0.0,1.0
2000-02-15,31.13,31.31,31.0,31.25,199700,9.73813256952992,9.7944404353351,9.69746577755951,9.77567114673338,638383.278889793,0.0,1.0
2000-02-16,30.94,31.19,30.81,31.0,154000,9.67869648895778,9.75690185813165,9.63802969698737,9.69746577755951,492293.56509278,0.0,1.0
2000-02-17,30.5,30.94,30.44,30.94,186900,9.54105503921178,9.67869648895778,9.52228575061005,9.67869648895778,597465.372180783,0.0,1.0
2000-02-18,30.25,30.5,29.56,30.5,463200,9.46284967003791,9.54105503921178,9.24700285111803,9.54105503921178,1480716.74903231,0.0,1.0
2000-02-22,30.44,30.63,30.13,30.5,209700,9.52228575061005,9.58172183118219,9.42531109283445,9.54105503921178,670350.393506208,0.0,1.0
2000-02-23,30.25,30.44,29.69,30.38,292300,9.46284967003791,9.52228575061005,9.28766964308845,9.50351646200832,934398.76023779,0.0,1.0
2000-02-24,28.88,30.25,28.5,30.25,397900,9.03428424696512,9.46284967003791,8.91541208582084,9.46284967003791,1271971.49058712,0.0,1.0
2000-02-25,28.88,29.19,28.5,28.88,297400,9.03428424696512,9.13125890474071,8.91541208582084,9.03428424696512,950701.988692161,0.0,1.0
2000-02-28,30.06,30.13,28.88,29.13,652300,9.40341358946577,9.42531109283445,9.03428424696512,9.11248961613898,2085214.8864287,0.0,1.0
2000-02-29,30.0,30.06,29.69,29.94,767000,9.38464430086404,9.40341358946577,9.28766964308845,9.36587501226231,2451877.69107898,0.0,1.0
2000-03-01,29.5,29.94,29.0,29.81,317700,9.22823356251631,9.36587501226231,9.07182282416857,9.3252082202919,1015595.23136348,0.0,1.0
2000-03-02,28.94,29.13,28.56,28.81,580800,9.05305353556684,9.11248961613898,8.93418137442257,9.01238674359643,1856650.01692134,0.0,1.0
2000-03-03,29.19,29.5,28.81,29.0,273600,9.13125890474071,9.22823356251631,9.01238674359643,9.07182282416857,874620.255905095,0.0,1.0
2000-03-06,28.19,29.0,28.0,29.0,2242900,8.81843742804524,9.07182282416857,8.7590013474731,9.07182282416857,7169904.13731557,0.0,1.0
2000-03-07,27.88,28.38,27.63,27.75,294700,8.92010440797127,9.08007758601954,8.84011781894714,8.87851138167872,921091.909267085,0.635,1.0
2000-03-08,28.0,28.38,27.75,27.94,489500,8.95849797070286,9.08007758601954,8.87851138167872,8.93930118933706,1529943.97552168,0.0,1.0
2000-03-09,28.06,28.25,27.75,28.0,379700,8.97769475206865,9.03848455972699,8.87851138167872,8.95849797070286,1186761.4453638,0.0,1.0
2000-03-10,28.13,28.31,28.0,28.31,216800,9.00009099699541,9.05768134109278,8.95849797070286,9.05768134109278,677613.593244329,0.0,1.0
2000-03-13,28.13,28.25,27.88,28.25,252800,9.00009099699541,9.03848455972699,8.92010440797127,9.03848455972699,790132.455591174,0.0,1.0
2000-03-14,27.81,28.13,27.56,28.13,299800,8.89770816304451,9.00009099699541,8.81772157402038,9.00009099699541,937032.081432889,0.0,1.0
2000-03-15,29.06,29.19,27.81,27.81,446000,9.29764110816518,9.33923413445773,8.89770816304451,8.89770816304451,1393983.68351924,0.0,1.0
2000-03-16,30.63,30.75,29.19,29.31,483700,9.79995688723673,9.83835044996832,9.33923413445773,9.37762769718931,1511815.93658802,0.0,1.0
2000-03-17,30.13,30.5,30.0,30.38,806100,9.63998370918847,9.75836386094418,9.59839068289592,9.7199702982126,2519484.85938309,0.0,1.0
2000-03-20,30.25,30.5,30.0,30.13,448600,9.67837727192005,9.75836386094418,9.59839068289592,9.63998370918847,1402110.04579984,0.0,1.0
2000-03-21,30.44,30.5,30.25,30.25,508100,9.73916707957839,9.75836386094418,9.67837727192005,9.67837727192005,1588078.72106755,0.0,1.0
2000-03-22,30.13,30.44,29.75,30.44,646400,9.63998370918847,9.73916707957839,9.51840409387179,9.73916707957839,2020338.68391667,0.0,1.0
2000-03-23,30.19,30.69,29.88,29.88,321900,9.65918049055426,9.81915366860252,9.55999712016433,9.55999712016433,1006106.16081803,0.0,1.0
2000-03-24,30.5,30.5,29.88,30.06,338500,9.75836386094418,9.75836386094418,9.55999712016433,9.61758746426171,1057989.85845575,0.0,1.0
2000-03-27,30.94,31.06,30.56,30.63,229200,9.89914025762666,9.93753382035824,9.77756064230997,9.79995688723673,716370.090274909,0.0,1.0
2000-03-28,30.31,31.13,30.31,31.0,353500,9.69757405328584,9.959930065285,9.69757405328584,9.91833703899245,1104872.71776693,0.0,1.0
2000-03-29,30.69,31.19,30.38,30.38,369900,9.81915366860252,9.97912684665079,9.7199702982126,9.7199702982126,1156131.31061383,0.0,1.0
2000-03-30,30.63,31.19,30.31,30.94,453500,9.79995688723673,9.97912684665079,9.69757405328584,9.89914025762666,1417425.11317483,0.0,1.0
2000-03-31,30.94,30.94,30.31,30.94,320500,9.89914025762666,9.89914025762666,9.69757405328584,9.89914025762666,1001730.42728232,0.0,1.0
2000-04-03,31.13,31.19,30.63,30.88,496600,9.959930065285,9.97912684665079,9.79995688723673,9.87994347626086,1552135.19559564,0.0,1.0
2000-04-04,31.94,32.13,31.06,31.06,640600,10.2190866137232,10.2798764213815,9.93753382035824,9.93753382035824,2002210.64498301,0.0,1.0
2000-04-05,32.56,33.0,31.88,31.88,376900,10.417453354503,10.5582297511855,10.1998898323574,10.1998898323574,1178009.97829238,0.0,1.0
2000-04-06,32.19,32.81,31.94,32.63,366700,10.2990732027473,10.4974399435272,10.2190866137232,10.4398495994298,1146129.63396078,0.0,1.0
2000-04-07,31.63,32.56,31.56,32.19,308300,10.1199032433333,10.417453354503,10.0975069984065,10.2990732027473,963599.035042556,0.0,1.0
2000-04-10,31.81,32.38,31.19,31.38,370900,10.1774935874306,10.3598630104057,9.97912684665079,10.0399166543091,1159256.83456791,0.0,1.0
2000-04-11,32.0,32.56,31.75,32.06,164700,10.238283395089,10.417453354503,10.1582968060648,10.2574801764548,514773.795236812,0.0,1.0
2000-04-12,32.38,33.0,32.25,32.25,190400,10.3598630104057,10.5582297511855,10.3182699841131,10.3182699841131,595099.760856642,0.0,1.0
2000-04-13,33.25,33.88,32.0,32.38,879500,10.6382163402096,10.8397825445505,10.238283395089,10.3598630104057,2748898.3176125,0.0,1.0
2000-04-14,32.88,33.81,32.56,33.25,220800,10.5198361884539,10.8173862996237,10.417453354503,10.6382163402096,690115.689060648,0.0,1.0
2000-04-17,33.25,33.25,32.06,32.63,393700,10.6382163402096,10.6382163402096,10.2574801764548,10.4398495994298,1230518.78072091,0.0,1.0
2000-04-18,33.25,33.56,32.88,33.06,437900,10.6382163402096,10.7373997105996,10.5198361884539,10.5774265325513,1368666.9394912,0.0,1.0
2000-04-19,33.13,33.19,32.44,33.0,257900,10.5998227774781,10.6190195588438,10.3790597917715,10.5582297511855,806072.627756974,0.0,1.0
2000-04-20,33.88,33.88,33.0,33.19,450500,10.8397825445505,10.8397825445505,10.5582297511855,10.6190195588438,1408048.54131259,0.0,1.0
2000-04-24,34.94,35.0,33.75,33.75,335900,11.1789256820128,11.1981224633786,10.7981895182579,10.7981895182579,1049863.49617514,0.0,1.0
2000-04-25,36.56,36.75,35.0,35.06,737000,11.6972387788892,11.7580285865475,11.1981224633786,11.2173192447444,2303511.15415622,0.0,1.0
2000-04-26,37.88,38.0,36.69,36.75,596800,12.1195679689366,12.1579615316682,11.7388318051817,11.7580285865475,1865312.69579435,0.0,1.0
2000-04-27,37.25,38.0,37.19,37.5,713100,11.9180017645958,12.1579615316682,11.89880498323,11.9979883536199,2228811.13165374,0.0,1.0
2000-04-28,36.69,37.13,35.94,37.13,354700,11.7388318051817,11.8796082018642,11.4988720381093,11.8796082018642,1108623.34651183,0.0,1.0
2000-05-01,36.44,36.81,36.0,36.44,378500,11.6588452161576,11.7772253679133,11.5180688194751,11.6588452161576,1183010.8166189,0.0,1.0
2000-05-02,35.56,36.75,35.44,36.44,441400,11.3772924227926,11.7580285865475,11.338898860061,11.6588452161576,1379606.27333048,0.0,1.0
2000-05-03,35.31,35.69,35.0,35.38,235300,11.2973058337685,11.4188854490852,11.1981224633786,11.3197020786953,735435.786394791,0.0,1.0
2000-05-04,36.25,36.44,34.69,35.06,295200,11.5980554084992,11.6588452161576,11.0989390929886,11.2173192447444,922654.671244127,0.0,1.0
2000-05-05,35.5,35.88,35.0,35.88,195400,11.3580956414268,11.4796752567435,11.1981224633786,11.4796752567435,610727.380627041,0.0,1.0
2000-05-08,35.94,37.13,35.19,35.25,361600,11.4988720381093,11.8796082018642,11.2589122710369,11.2781090524027,1130189.46179497,0.0,1.0
2000-05-09,35.94,36.13,35.56,35.88,205600,11.4988720381093,11.5596618457676,11.3772924227926,11.4796752567435,642607.724958645,0.0,1.0
2000-05-10,36.13,36.63,35.88,35.94,272000,11.5596618457676,11.7196350238159,11.4796752567435,11.4988720381093,850142.515509495,0.0,1.0
2000-05-11,36.94,37.0,35.75,35.75,225400,11.8188183942058,11.8380151755716,11.438082230451,11.438082230451,704493.099249412,0.0,1.0
2000-05-12,36.56,37.13,36.38,36.69,254900,11.6972387788892,11.8796082018642,11.6396484347918,11.7388318051817,796696.055894737,0.0,1.0
2000-05-15,36.94,37.31,36.19,36.31,242700,11.8188183942058,11.9371985459616,11.5788586271334,11.617252189865,758564.663654979,0.0,1.0
2000-05-16,36.69,37.13,35.81,36.88,249400,11.7388318051817,11.8796082018642,11.4572790118168,11.79962161284,779505.674147306,0.0,1.0
2000-05-17,35.63,36.56,35.19,36.56,318800,11.3996886677194,11.6972387788892,11.2589122710369,11.6972387788892,996417.036560388,0.0,1.0
2000-05-18,36.06,36.75,35.44,35.44,199400,11.5372656008409,11.7580285865475,11.338898860061,11.338898860061,623229.476443355,0.0,1.0
2000-05-19,36.19,36.25,35.25,35.81,259800,11.5788586271334,11.5980554084992,11.2781090524027,11.4572790118168,812011.12326973,0.0,1.0
2000-05-22,36.81,37.31,36.25,36.38,214900,11.7772253679133,11.9371985459616,11.5980554084992,11.6396484347918,671675.097731579,0.0,1.0
2000-05-23,36.56,36.81,36.25,36.38,268200,11.6972387788892,11.7772253679133,11.5980554084992,11.6396484347918,838265.524483988,0.0,1.0
2000-05-24,37.25,37.63,36.56,36.69,260700,11.9180017645958,12.0395813799124,11.6972387788892,11.7388318051817,814824.094828396,0.0,1.0
2000-05-25,36.88,37.06,36.38,37.06,256100,11.79962161284,11.8572119569374,11.6396484347918,11.8572119569374,800446.684639638,0.0,1.0
2000-05-26,36.81,37.63,36.56,36.63,278000,11.7772253679133,12.0395813799124,11.6972387788892,11.7196350238159,868895.659233965,0.0,1.0
2000-05-30,36.44,37.06,36.25,37.06,214500,11.6588452161576,11.8572119569374,11.5980554084992,11.8572119569374,670424.888149947,0.0,1.0
2000-05-31,36.69,37.06,36.44,36.56,142800,11.7388318051817,11.8572119569374,11.6588452161576,11.6972387788892,446324.820642483,0.0,1.0
2000-06-01,36.75,36.81,36.06,36.44,293700,11.7580285865475,11.7772253679133,11.5372656008409,11.6588452161576,917966.385313006,0.0,1.0
2000-06-02,36.06,36.81,36.0,36.75,159000,11.5372656008409,11.7772253679133,11.5180688194751,11.7580285865475,496958.308698563,0.0,1.0
2000-06-05,35.19,36.0,34.88,36.0,2485500,11.2589122710369,11.5180688194751,11.159728900647,11.5180688194751,7768489.78786339,0.0,1.0
2000-06-06,35.25,35.38,33.88,33.88,486400,11.481274988524,11.5236172792618,11.0350523861331,11.0350523861331,1493353.30937877,0.635,1.0
2000-06-07,35.0,35.31,34.94,35.13,246000,11.3998475063359,11.5008175842491,11.3803049106107,11.4421897970737,755273.260911136,0.0,1.0
2000-06-08,34.56,35.0,34.0,34.94,738400,11.2565351376848,11.3998475063359,11.0741375775834,11.3803049106107,2267047.86933652,0.0,1.0
2000-06-09,35.44,35.5,34.81,35.06,336200,11.543159874987,11.5627024707121,11.3379626198729,11.419390102061,1032206.78991188,0.0,1.0
2000-06-12,35.59,35.94,35.5,35.56,235000,11.5920163642998,11.7060148393632,11.5627024707121,11.5822450664373,721500.879325682,0.0,1.0
2000-06-13,35.63,36.38,35.5,35.5,219600,11.6050447614499,11.8493272080143,11.5627024707121,11.5627024707121,674219.545106041,0.0,1.0
2000-06-14,34.94,35.75,34.88,35.75,188800,11.3803049106107,11.6441299529002,11.3607623148856,11.6441299529002,579656.876666761,0.0,1.0
2000-06-15,35.63,36.25,35.06,35.13,186000,11.6050447614499,11.8069849172765,11.419390102061,11.4421897970737,571060.270445008,0.0,1.0
2000-06-16,35.44,36.0,35.25,35.25,399600,11.543159874987,11.7255574350883,11.481274988524,11.481274988524,1226858.51650443,0.0,1.0
2000-06-19,35.38,35.75,35.06,35.19,399100,11.5236172792618,11.6441299529002,11.419390102061,11.4617323927989,1225323.40825055,0.0,1.0
2000-06-20,35.25,35.44,34.5,35.13,253400,11.481274988524,11.543159874987,11.2369925419597,11.4421897970737,777992.863068627,0.0,1.0
2000-06-21,35.31,35.94,35.06,35.06,244100,11.5008175842491,11.7060148393632,11.419390102061,11.419390102061,749439.849546379,0.0,1.0
2000-06-22,34.94,35.06,34.56,35.0,363500,11.3803049106107,11.419390102061,11.2565351376848,11.3998475063359,1116023.70057398,0.0,1.0
2000-06-23,35.0,35.44,34.75,35.06,157900,11.3998475063359,11.543159874987,11.3184200241478,11.419390102061,484787.186576701,0.0,1.0
2000-06-26,35.5,36.06,34.94,35.13,1027100,11.5627024707121,11.7451000308135,11.3803049106107,11.4421897970737,3153419.37512939,0.0,1.0
2000-06-27,34.69,35.94,34.56,35.56,350200,11.2988774284226,11.7060148393632,11.2565351376848,11.5822450664373,1075189.82102065,0.0,1.0
2000-06-28,35.56,35.75,34.0,34.63,367100,11.5822450664373,11.6441299529002,11.0741375775834,11.2793348326975,1127076.48000194,0.0,1.0
2000-06-29,34.56,35.75,34.44,35.63,542800,11.2565351376848,11.6441299529002,11.2174499462345,11.6050447614499,1666513.52041693,0.0,1.0
2000-06-30,33.75,35.75,33.31,34.63,695000,10.9927100953953,11.6441299529002,10.8493977267442,11.2793348326975,2133800.47289935,0.0,1.0
2000-07-03,34.88,34.94,34.06,34.06,338900,11.3607623148856,11.3803049106107,11.0936801733086,11.0936801733086,1040496.37448286,0.0,1.0
2000-07-05,34.81,35.63,34.69,34.94,523500,11.3379626198729,11.6050447614499,11.2988774284226,11.3803049106107,1607258.341817,0.0,1.0
2000-07-06,34.56,35.19,34.5,34.63,236000,11.2565351376848,11.4617323927989,11.2369925419597,11.2793348326975,724571.095833449,0.0,1.0
2000-07-07,34.88,35.13,34.38,34.63,228500,11.3607623148856,11.4421897970737,11.1979073505094,11.2793348326975,701544.472025182,0.0,1.0
2000-07-10,35.25,35.5,34.81,35.0,363600,11.481274988524,11.5627024707121,11.3379626198729,11.3998475063359,1116330.72222475,0.0,1.0
2000-07-11,35.81,35.81,34.69,35.0,272300,11.6636725486254,11.6636725486254,11.2988774284226,11.3998475063359,836019.955065456,0.0,1.0
2000-07-12,35.88,36.38,35.25,36.0,361300,11.686472243638,11.8493272080143,11.481274988524,11.7255574350883,1109269.22425689,0.0,1.0
2000-07-13,35.75,35.81,35.38,35.38,189400,11.6441299529002,11.6636725486254,11.5236172792618,11.5236172792618,581499.006571422,0.0,1.0
2000-07-14,35.13,36.06,35.0,35.63,201400,11.4421897970737,11.7451000308135,11.3998475063359,11.6050447614499,618341.604664647,0.0,1.0
2000-07-17,35.22,35.38,35.0,35.13,227200,11.4715036906614,11.5236172792618,11.3998475063359,11.4421897970737,697553.190565084,0.0,1.0
2000-07-18,35.44,35.94,35.25,35.25,271300,11.543159874987,11.7060148393632,11.481274988524,11.481274988524,832949.738557687,0.0,1.0
2000-07-19,36.0,36.63,36.0,36.0,425400,11.7255574350883,11.9307546902024,11.7255574350883,11.7255574350883,1306070.10240487,0.0,1.0
2000-07-20,36.5,36.75,36.38,36.5,277800,11.8884123994646,11.9698398816527,11.8493272080143,11.8884123994646,852906.145858184,0.0,1.0
2000-07-21,36.31,36.63,36.06,36.5,251000,11.8265275130016,11.9307546902024,11.7451000308135,11.8884123994646,770624.343449981,0.0,1.0
2000-07-24,35.88,36.25,35.5,36.06,218300,11.686472243638,11.8069849172765,11.5627024707121,11.7451000308135,670228.263645943,0.0,1.0
2000-07-25,36.13,36.31,35.88,36.0,190800,11.7678997258262,11.8265275130016,11.686472243638,11.7255574350883,585797.309682295,0.0,1.0
2000-07-26,35.64,36.31,35.56,35.88,252600,11.6083018607375,11.8265275130016,11.5822450664373,11.686472243638,775536.689862409,0.0,1.0
2000-07-27,36.56,36.75,35.63,35.69,454800,11.9079549951897,11.9698398816527,11.6050447614499,11.6245873571751,1396334.46773327,0.0,1.0
2000-07-28,36.38,36.81,36.06,36.63,170200,11.8493272080143,11.9893824773778,11.7451000308135,11.9307546902024,522550.849622257,0.0,1.0
2000-07-31,36.19,37.0,36.06,36.88,309200,11.7874423215513,12.0512673638408,11.7451000308135,12.0121821723905,949310.944202129,0.0,1.0
2000-08-01,37.38,37.5,36.19,36.25,548500,12.1750371367667,12.214122328217,11.7874423215513,11.8069849172765,1684013.75451122,0.0,1.0
2000-08-02,37.63,37.81,37.31,37.38,447500,12.2564646189548,12.3150924061303,12.1522374417541,12.1750371367667,1373921.88722657,0.0,1.0
2000-08-03,38.02,38.88,37.69,37.81,730200,12.3834914911683,12.6636020298954,12.27600721468,12.3150924061303,2241872.09397281,0.0,1.0
2000-08-04,38.38,38.63,37.0,37.88,378000,12.5007470655192,12.5821745477073,12.0512673638408,12.337892101143,1160541.83993662,0.0,1.0
2000-08-07,38.58,38.63,37.63,38.25,517800,12.5658890512697,12.5821745477073,12.2564646189548,12.4584047747814,1589758.10772271,0.0,1.0
2000-08-08,38.75,38.94,38.31,38.88,247700,12.6212597391576,12.6831446256206,12.4779473705065,12.6636020298954,760492.628974344,0.0,1.0
2000-08-09,38.69,38.75,38.38,38.56,373900,12.6017171434324,12.6212597391576,12.5007470655192,12.5593748526946,1147953.95225478,0.0,1.0
2000-08-10,38.64,38.88,38.38,38.88,132000,12.5854316469948,12.6636020298954,12.5007470655192,12.6636020298954,405268.579025489,0.0,1.0
2000-08-11,38.83,39.19,38.63,38.63,438400,12.6473165334578,12.7645721078087,12.5821745477073,12.5821745477073,1345982.91700586,0.0,1.0
2000-08-14,39.13,39.25,38.38,38.63,287100,12.7450295120835,12.7841147035338,12.5007470655192,12.5821745477073,881459.159380439,0.0,1.0
2000-08-15,39.25,39.5,38.94,39.0,340300,12.7841147035338,12.8655421857219,12.6831446256206,12.7026872213457,1044794.67759374,0.0,1.0
2000-08-16,39.5,39.5,38.81,38.88,137300,12.8655421857219,12.8655421857219,12.6408023348827,12.6636020298954,421540.726516664,0.0,1.0
2000-08-17,39.81,40.31,39.56,39.63,283600,12.9665122636352,13.1293672280114,12.8850847814471,12.9078844764597,870713.401603245,0.0,1.0
2000-08-18,39.94,40.0,39.75,39.75,359000,13.008854554373,13.0283971500982,12.94696966791,12.94696966791,1102207.72628902,0.0,1.0
2000-08-21,39.56,39.94,39.31,39.75,215100,12.8850847814471,13.008854554373,12.803657299259,12.94696966791,660403.570821078,0.0,1.0
2000-08-22,39.5,39.56,39.19,39.31,141300,12.8655421857219,12.8850847814471,12.7645721078087,12.803657299259,433821.59254774,0.0,1.0
2000-08-23,39.56,39.75,39.13,39.25,121100,12.8850847814471,12.94696966791,12.7450295120835,12.7841147035338,371803.219090807,0.0,1.0
2000-08-24,39.38,39.44,39.13,39.38,189000,12.8264569942716,12.8459995899968,12.7450295120835,12.8264569942716,580270.919968314,0.0,1.0
2000-08-25,39.13,39.19,38.88,39.13,269200,12.7450295120835,12.7645721078087,12.6636020298954,12.7450295120835,826502.283891376,0.0,1.0
2000-08-28,39.63,39.94,38.75,38.75,243300,12.9078844764597,13.008854554373,12.6212597391576,12.6212597391576,746983.676340164,0.0,1.0
2000-08-29,39.5,39.69,39.31,39.5,261100,12.8655421857219,12.9274270721849,12.803657299259,12.8655421857219,801633.530178449,0.0,1.0
2000-08-30,39.75,40.5,39.25,39.25,274500,12.94696966791,13.1912521144744,12.7841147035338,12.7841147035338,842774.431382552,0.0,1.0
2000-08-31,40.46,40.63,39.69,39.75,517700,13.1782237173243,13.2335944052122,12.9274270721849,12.94696966791,1589451.08607193,0.0,1.0
2000-09-01,40.25,40.38,40.06,40.25,268000,13.1098246322863,13.1521669230241,13.0479397458233,13.1098246322863,822818.02408205,0.0,1.0
2000-09-05,41.19,41.19,40.0,40.0,390700,13.4159919653136,13.4159919653136,13.0283971500982,13.0283971500982,1199533.58958529,0.0,1.0
2000-09-06,41.94,42.0,40.94,40.94,1501600,13.6602744118779,13.6798170076031,13.3345644831255,13.3345644831255,4610237.10806571,0.0,1.0
2000-09-07,41.94,41.94,41.5,41.5,2313100,13.8671002166357,13.8671002166357,13.7216180016782,13.7216180016782,6995796.70475158,0.635,1.0
2000-09-08,42.71,42.75,41.75,41.81,882300,14.1216940928114,14.1349197487167,13.8042783510859,13.8241168349437,2668449.88656017,0.0,1.0
2000-09-11,42.96,43.38,42.63,42.63,572300,14.2043544422191,14.3432238292241,14.095242781001,14.095242781001,1730878.23878316,0.0,1.0
2000-09-12,43.13,43.63,42.88,43.0,648800,14.2605634798164,14.4258841786318,14.1779031304087,14.2175800981244,1962246.72605716,0.0,1.0
2000-09-13,42.75,43.69,42.56,43.06,628600,14.1349197487167,14.4457226624896,14.0720978831668,14.2374185819822,1901153.34771814,0.0,1.0
2000-09-14,42.19,42.56,41.69,42.56,491600,13.9497605660434,14.0720978831668,13.784439867228,14.0720978831668,1486807.16789412,0.0,1.0
2000-09-15,42.52,42.81,42.19,42.38,974100,14.0588722272616,14.1547582325745,13.9497605660434,14.0125824315933,2946092.07128896,0.0,1.0
2000-09-18,42.44,42.5,41.88,42.13,765100,14.0324209154511,14.052259399309,13.8472617327779,13.9299220821856,2313987.31520705,0.0,1.0
2000-09-19,40.5,42.38,40.38,42.38,391500,13.3909766040474,14.0125824315933,13.3512996363317,14.0125824315933,1184062.25840225,0.0,1.0
2000-09-20,39.0,40.25,38.75,40.25,720300,12.8950145076012,13.3083162546397,12.8123541581935,13.3083162546397,2178493.08997992,0.0,1.0
2000-09-21,37.94,38.94,37.44,38.88,889800,12.5445346261125,12.8751760237433,12.3792139272971,12.8553375398855,2691133.07158703,0.0,1.0
2000-09-22,39.38,39.56,37.63,37.94,606500,13.0206582387009,13.0801736902744,12.442035792847,12.5445346261125,1834313.56250565,0.0,1.0
2000-09-25,39.69,39.88,39.0,39.25,292800,13.1231570719664,13.1859789375163,12.8950145076012,12.9776748570089,885551.543448733,0.0,1.0
2000-09-26,40.56,40.81,39.75,39.75,373200,13.4108150879052,13.4934754373129,13.1429955558243,13.1429955558243,1128715.2869367,0.0,1.0
2000-09-27,41.19,41.38,39.5,40.38,694600,13.6191191684126,13.6819410339625,13.0603352064166,13.3512996363317,2100765.37595454,0.0,1.0
2000-09-28,41.5,42.0,41.13,41.19,383100,13.7216180016782,13.8869387004936,13.5992806845548,13.6191191684126,1158657.09117216,0.0,1.0
2000-09-29,41.89,42.31,41.56,41.56,342500,13.8505681467542,13.9894375337591,13.741456485536,13.741456485536,1035865.44956008,0.0,1.0
2000-10-02,42.5,42.5,40.94,42.13,633100,14.052259399309,14.052259399309,13.5364588190049,13.9299220821856,1914763.25873426,0.0,1.0
2000-10-03,41.25,42.5,41.19,42.31,434100,13.6389576522705,14.052259399309,13.6191191684126,13.9894375337591,1312902.74935483,0.0,1.0
2000-10-04,40.13,42.06,39.75,41.25,462400,13.268639286924,13.9067771843514,13.1429955558243,13.6389576522705,1398493.96752286,0.0,1.0
2000-10-05,39.25,41.13,39.19,40.31,395300,12.9776748570089,13.5992806845548,12.957836373151,13.3281547384975,1195555.07214919,0.0,1.0
2000-10-06,39.06,39.81,39.0,39.25,422200,12.914852991459,13.1628340396821,12.8950145076012,12.9776748570089,1276912.09577888,0.0,1.0
2000-10-09,38.69,39.44,38.56,39.06,273700,12.7925156743356,13.0404967225587,12.7495322926436,12.914852991459,827785.032246988,0.0,1.0
2000-10-10,39.06,40.06,38.69,39.0,612300,12.914852991459,13.2454943890898,12.7925156743356,12.8950145076012,1851855.2255931,0.0,1.0
2000-10-11,39.13,39.94,38.75,39.31,537600,12.9379978892932,13.2058174213741,12.8123541581935,12.9975133408667,1625930.70272554,0.0,1.0
2000-10-12,39.44,39.94,38.13,39.06,529600,13.0404967225587,13.2058174213741,12.6073564916624,12.914852991459,1601735.30536355,0.0,1.0
2000-10-13,40.0,40.0,39.44,39.44,385900,13.225655905232,13.225655905232,13.0404967225587,13.0404967225587,1167125.48024885,0.0,1.0
2000-10-16,40.06,41.0,39.88,39.88,261200,13.2454943890898,13.5562973028628,13.1859789375163,13.1859789375163,789979.723868883,0.0,1.0
2000-10-17,40.13,40.69,40.0,40.06,230900,13.268639286924,13.4537984695972,13.225655905232,13.2454943890898,698339.656360354,0.0,1.0
2000-10-18,38.88,40.31,38.38,40.0,299800,12.8553375398855,13.3281547384975,12.6900168410701,13.225655905232,906722.516140469,0.0,1.0
2000-10-19,38.44,38.75,38.0,38.75,253900,12.7098553249279,12.8123541581935,12.5643731099704,12.8123541581935,767901.42377607,0.0,1.0
2000-10-20,38.06,38.88,37.94,38.38,413800,12.5842115938282,12.8553375398855,12.5445346261125,12.6900168410701,1251506.92854879,0.0,1.0
2000-10-23,38.13,38.63,37.81,37.94,254500,12.6073564916624,12.7726771904778,12.5015512444205,12.5445346261125,769716.078578216,0.0,1.0
2000-10-24,38.19,38.56,37.88,38.0,482500,12.6271949755202,12.7495322926436,12.5246961422547,12.5643731099704,1459284.90339486,0.0,1.0
2000-10-25,37.88,39.0,37.81,38.44,379300,12.5246961422547,12.8950145076012,12.5015512444205,12.7098553249279,1147164.27742522,0.0,1.0
2000-10-26,37.81,38.06,37.63,37.88,444400,12.5015512444205,12.5842115938282,12.442035792847,12.5246961422547,1344054.32345839,0.0,1.0
2000-10-27,38.81,38.81,37.38,37.5,268200,12.8321926420513,12.8321926420513,12.3593754434393,12.399052411155,811150.696560622,0.0,1.0
2000-10-30,40.44,40.5,38.88,38.94,407900,13.3711381201895,13.3909766040474,12.8553375398855,12.8751760237433,1233662.82299432,0.0,1.0
2000-10-31,39.75,40.31,39.13,40.25,220200,13.1429955558243,13.3281547384975,12.9379978892932,13.3083162546397,665978.312388696,0.0,1.0
2000-11-01,40.63,40.69,39.88,39.88,476700,13.4339599857394,13.4537984695972,13.1859789375163,13.1859789375163,1441743.24030741,0.0,1.0
2000-11-02,41.06,41.13,40.5,40.75,882400,13.5761357867206,13.5992806845548,13.3909766040474,13.4736369534551,2668752.32902719,0.0,1.0
2000-11-03,40.81,41.5,40.38,41.06,559200,13.4934754373129,13.7216180016782,13.3512996363317,13.5761357867206,1691258.27560291,0.0,1.0
2000-11-06,40.88,41.81,40.75,40.88,502500,13.5166203351471,13.8241168349437,13.4736369534551,13.5166203351471,1519773.39679982,0.0,1.0
2000-11-07,40.75,41.5,40.38,40.81,546600,13.4736369534551,13.7216180016782,13.3512996363317,13.4934754373129,1653150.52475777,0.0,1.0
2000-11-08,40.88,41.13,40.06,40.75,190900,13.5166203351471,13.5992806845548,13.2454943890898,13.4736369534551,577362.669550418,0.0,1.0
2000-11-09,41.69,41.94,40.88,40.88,473500,13.784439867228,13.8671002166357,13.5166203351471,13.5166203351471,1432065.08136262,0.0,1.0
2000-11-10,41.88,42.31,41.69,41.69,263000,13.8472617327779,13.9894375337591,13.784439867228,13.784439867228,795423.688275328,0.0,1.0
2000-11-13,41.81,42.69,41.75,41.75,361100,13.8241168349437,14.1150812648588,13.8042783510859,13.8042783510859,1092119.7484267,0.0,1.0
2000-11-14,41.13,41.69,40.81,41.69,396200,13.5992806845548,13.784439867228,13.4934754373129,13.784439867228,1198277.05435241,0.0,1.0
2000-11-15,41.38,41.88,40.88,41.06,695800,13.6819410339625,13.8472617327779,13.5166203351471,13.5761357867206,2104394.68555883,0.0,1.0
2000-11-16,42.0,42.06,41.31,41.44,238900,13.8869387004936,13.9067771843514,13.6587961361283,13.7017795178203,722535.053722341,0.0,1.0
2000-11-17,42.94,42.94,42.06,42.25,202500,14.1977416142665,14.1977416142665,13.9067771843514,13.9695990499013,612445.995725302,0.0,1.0
2000-11-20,42.81,43.38,42.56,42.81,363400,14.1547582325745,14.3432238292241,14.0720978831668,14.1547582325745,1099075.92516827,0.0,1.0
2000-11-21,42.69,42.94,41.88,42.75,198000,14.1150812648588,14.1977416142665,13.8472617327779,14.1349197487167,598836.084709184,0.0,1.0
2000-11-22,42.56,43.0,42.19,42.69,146900,14.0720978831668,14.2175800981244,13.9497605660434,14.1150812648588,444287.98405949,0.0,1.0
2000-11-24,42.19,42.5,41.94,42.5,92800,13.9497605660434,14.052259399309,13.8671002166357,14.052259399309,280666.609399052,0.0,1.0
2000-11-27,42.13,42.31,41.63,42.25,184200,13.9299220821856,13.9894375337591,13.7646013833702,13.9695990499013,557099.024259754,0.0,1.0
2000-11-28,42.56,42.81,42.06,42.19,128700,14.0720978831668,14.1547582325745,13.9067771843514,13.9497605660434,389243.45506097,0.0,1.0
2000-11-29,43.19,43.25,42.31,42.31,282200,14.2804019636742,14.3002404475321,13.9894375337591,13.9894375337591,853492.6419441,0.0,1.0
2000-11-30,44.38,44.44,43.13,43.19,581700,14.6738652268549,14.6937037107127,14.2605634798164,14.2804019636742,1759307.83068349,0.0,1.0
2000-12-01,44.56,44.56,43.75,44.38,867600,14.7333806784284,14.7333806784284,14.4655611463475,14.6738652268549,2623990.84390751,0.0,1.0
2000-12-04,44.69,45.0,44.19,44.19,527400,14.7763640601204,14.878862893386,14.611043361305,14.611043361305,1595081.57108901,0.0,1.0
2000-12-05,44.44,44.5,44.06,44.5,389500,14.6937037107127,14.7135421945706,14.568059979613,14.7135421945706,1178013.40906175,0.0,1.0
2000-12-06,44.56,45.0,44.31,44.5,595200,14.7333806784284,14.878862893386,14.6507203290207,14.7135421945706,1800137.56373185,0.0,1.0
2000-12-07,44.31,44.63,43.88,43.88,519300,14.8606776165163,14.9679991429727,14.7164643153404,14.7164643153404,1548393.92884926,0.635,1.0
2000-12-08,44.19,44.31,43.44,44.31,393900,14.8204320440951,14.8606776165163,14.5688972164628,14.8606776165163,1174489.44458642,0.0,1.0
2000-12-11,43.75,43.94,43.06,43.94,257200,14.6728649452175,14.736587101551,14.4414529037958,14.736587101551,766891.813017584,0.0,1.0
2000-12-12,43.88,44.25,43.69,43.75,276500,14.7164643153404,14.8405548303057,14.6527421590069,14.6728649452175,824438.515938423,0.0,1.0
2000-12-13,43.88,43.94,43.5,43.88,314000,14.7164643153404,14.736587101551,14.5890200026734,14.7164643153404,936252.057883056,0.0,1.0
2000-12-14,43.5,43.81,43.25,43.75,278200,14.5890200026734,14.6929877314281,14.5051750601293,14.6728649452175,829507.396506578,0.0,1.0
2000-12-15,43.19,43.5,43.06,43.25,560400,14.4850522739187,14.5890200026734,14.4414529037958,14.5051750601293,1670941.57082058,0.0,1.0
2000-12-18,43.13,43.75,42.88,43.0,470700,14.4649294877081,14.6728649452175,14.381084545164,14.4213301175852,1403483.57848903,0.0,1.0
2000-12-19,43.88,44.06,42.88,43.13,280900,14.7164643153404,14.7768326739722,14.381084545164,14.4649294877081,837557.971526593,0.0,1.0
2000-12-20,45.25,45.38,43.75,44.06,446200,15.1759346004821,15.219533970605,14.6728649452175,14.7768326739722,1330432.06441853,0.0,1.0
2000-12-21,45.75,45.88,44.56,45.31,421000,15.3436244855703,15.3872238556932,14.9445225590604,15.1960573866927,1255293.36423174,0.0,1.0
2000-12-22,45.56,45.63,44.75,45.5,265200,15.2799023292368,15.3033789131491,15.0082447153939,15.2597795430262,790745.368632438,0.0,1.0
2000-12-26,46.81,46.94,45.5,45.81,212500,15.6991270419573,15.7427264120802,15.2597795430262,15.3637472717809,633610.071019582,0.0,1.0
2000-12-27,46.56,46.88,46.13,46.44,243000,15.6152820994132,15.7226036258696,15.4710687982373,15.575036526992,724551.751801216,0.0,1.0
2000-12-28,46.0,46.81,45.75,46.81,319900,15.4274694281144,15.6991270419573,15.3436244855703,15.6991270419573,953844.055149009,0.0,1.0
2000-12-29,46.31,46.69,45.81,46.25,417600,15.5314371568691,15.6588814695361,15.3637472717809,15.5113143706585,1245155.60309542,0.0,1.0
2001-01-02,45.19,46.0,44.94,45.88,440400,15.1558118142715,15.4274694281144,15.0719668717274,15.3872238556932,1313138.23659776,0.0,1.0
2001-01-03,43.25,45.88,43.06,45.31,361100,14.5051750601293,15.3872238556932,14.4414529037958,15.1960573866927,1076689.86656551,0.0,1.0
2001-01-04,40.06,43.25,39.75,43.19,539100,13.4353135932666,14.5051750601293,13.3313458645119,14.4850522739187,1607431.47899603,0.0,1.0
2001-01-05,40.0,40.94,39.69,39.88,355700,13.415190807056,13.7304477910218,13.3112230783013,13.3749452346348,1060588.71652548,0.0,1.0
2001-01-08,41.19,41.19,40.0,40.0,431200,13.8142927335659,13.8142927335659,13.415190807056,13.415190807056,1285706.64764068,0.0,1.0
2001-01-09,41.13,41.31,40.81,41.19,191800,13.7941699473553,13.8545383059871,13.6868484208989,13.8142927335659,571888.995866147,0.0,1.0
2001-01-10,40.69,41.38,40.13,41.0,228900,13.6466028484777,13.8780148898994,13.4587901771789,13.7505705772324,682509.860030036,0.0,1.0
2001-01-11,39.13,40.69,38.94,40.69,491600,13.1234104070025,13.6466028484777,13.059688250669,13.6466028484777,1465800.99253284,0.0,1.0
2001-01-12,39.63,40.0,38.44,39.38,534200,13.2911002920907,13.415190807056,12.8919983655808,13.2072553495466,1592821.17618194,0.0,1.0
2001-01-16,39.25,39.63,37.31,39.63,595800,13.1636559794237,13.2911002920907,12.5130192252815,13.2911002920907,1776493.55441632,0.0,1.0
2001-01-17,39.31,40.0,38.88,39.25,460500,13.1837787656343,13.415190807056,13.0395654644584,13.1636559794237,1373070.29508008,0.0,1.0
2001-01-18,39.69,40.0,39.25,39.44,377100,13.3112230783013,13.415190807056,13.1636559794237,13.2273781357572,1124396.97779522,0.0,1.0
2001-01-19,40.44,40.75,38.81,39.31,670800,13.5627579059336,13.6667256346883,13.0160888805461,13.1837787656343,2000120.63830558,0.0,1.0
2001-01-22,41.38,41.38,40.25,40.44,780000,13.8780148898994,13.8780148898994,13.4990357496001,13.5627579059336,2325721.67244835,0.0,1.0
2001-01-23,41.13,42.69,40.81,41.44,558400,13.7941699473553,14.3173623888305,13.6868484208989,13.89813767611,1664978.18191687,0.0,1.0
2001-01-24,41.81,42.06,41.13,41.13,270000,14.0222281910753,14.1060731336194,13.7941699473553,13.7941699473553,805057.502001351,0.0,1.0
2001-01-25,41.88,42.69,41.44,41.81,412600,14.0457047749876,14.3173623888305,13.89813767611,14.0222281910753,1230247.13083614,0.0,1.0
2001-01-26,41.38,42.13,40.44,41.88,272900,13.8780148898994,14.1295497175317,13.5627579059336,14.0457047749876,813704.415911738,0.0,1.0
2001-01-29,41.49,42.1,41.1,41.33,201900,13.9149066646188,14.1194883244264,13.78410855425,13.8612459013906,602004.109829901,0.0,1.0
2001-01-30,41.25,41.63,40.7,41.5,197000,13.8344155197765,13.9618598324435,13.6499566461795,13.9182604623206,587393.807015801,0.0,1.0
2001-01-31,40.78,41.24,40.0,41.24,173300,13.6767870277936,13.8310617220747,13.415190807056,13.8310617220747,516727.648506793,0.0,1.0
2001-02-01,40.64,41.45,40.0,41.3,242800,13.6298338599689,13.9014914738118,13.415190807056,13.8511845082853,723955.412910845,0.0,1.0
2001-02-02,40.16,40.87,40.01,40.5,388700,13.4688515702842,13.7069712071095,13.4185446047578,13.5828806921442,1158984.63343676,0.0,1.0
2001-02-05,40.2,40.5,39.97,40.17,374400,13.4822667610913,13.5828806921442,13.4051294139507,13.472205367986,1116346.40277521,0.0,1.0
2001-02-06,40.0,40.41,39.31,40.2,458400,13.415190807056,13.5526965128283,13.1837787656343,13.4822667610913,1366808.73673118,0.0,1.0
2001-02-07,40.35,40.96,39.74,40.0,416000,13.5325737266177,13.7371553864253,13.3279920668101,13.415190807056,1240384.89197246,0.0,1.0
2001-02-08,41.0,41.15,40.37,40.6,450400,13.7505705772324,13.8008775427588,13.5392813220213,13.6164186691618,1342955.18111633,0.0,1.0
2001-02-09,41.57,41.69,40.88,40.95,289600,13.9417370462329,13.9819826186541,13.7103250048112,13.7338015887236,863498.713257749,0.0,1.0
2001-02-12,41.49,42.24,40.8,41.46,416300,13.9149066646188,14.1664414922511,13.6834946231971,13.9048452715135,1241279.40030801,0.0,1.0
2001-02-13,41.57,42.03,40.91,41.54,306900,13.9417370462329,14.0960117405141,13.7203863979165,13.9316756531276,915082.027274873,0.0,1.0
2001-02-14,41.69,41.96,40.9,41.6,268600,13.9819826186541,14.0725351566017,13.7170326002148,13.9517984393382,800883.129768753,0.0,1.0
2001-02-15,41.36,41.7,41.09,41.7,292100,13.8713072944959,13.9853364163559,13.7807547565483,13.9853364163559,870952.949387389,0.0,1.0
2001-02-16,42.0,42.41,41.61,41.61,339200,14.0859503474088,14.2234560531811,13.95515223704,13.95515223704,1011390.75806985,0.0,1.0
2001-02-20,42.3,43.0,41.72,41.95,217400,14.1865642784617,14.4213301175852,13.9920440117594,14.0691813589,648220.373833682,0.0,1.0
2001-02-21,42.03,43.05,41.91,42.05,341200,14.0960117405141,14.438099106094,14.0557661680929,14.1027193359176,1017354.14697356,0.0,1.0
2001-02-22,42.25,42.55,41.77,42.23,495200,14.1697952899529,14.2704092210058,14.0088130002682,14.1630876945494,1476535.09255952,0.0,1.0
2001-02-23,41.72,42.55,40.88,42.25,353600,13.9920440117594,14.2704092210058,13.7103250048112,14.1697952899529,1054327.15817659,0.0,1.0
2001-02-26,41.81,42.65,41.58,41.65,210000,14.0222281910753,14.3039471980234,13.9450908439347,13.9685674278471,626155.83488994,0.0,1.0
2001-02-27,41.97,42.3,41.66,41.75,301500,14.0758889543035,14.1865642784617,13.9719212255488,14.0021054048647,898980.877234843,0.0,1.0
2001-02-28,42.17,42.3,41.45,41.87,372000,14.1429649083388,14.1865642784617,13.9014914738118,14.0423509772859,1109190.33609075,0.0,1.0
2001-03-01,42.07,42.36,41.9,42.32,333000,14.1094269313211,14.2066870646723,14.0524123703911,14.1932718738652,992904.252468337,0.0,1.0
2001-03-02,42.45,42.55,41.7,42.2,422600,14.2368712439882,14.2704092210058,13.9853364163559,14.1530263014441,1260064.07535471,0.0,1.0
2001-03-05,42.33,42.71,42.1,42.42,2405400,14.196625671567,14.324069984234,14.1194883244264,14.2268098508829,7172167.83449649,0.0,1.0
2001-03-06,41.35,42.15,41.23,42.15,303500,14.0809196508561,14.3533437311629,14.0400560388101,14.3533437311629,891257.482549231,0.635,1.0
2001-03-07,41.14,41.5,40.71,41.1,322600,14.0094083297756,14.1319991659137,13.8629803866107,13.9957871257603,947346.503691536,0.0,1.0
2001-03-08,41.41,41.55,41.0,41.24,323600,14.1013514568791,14.1490256709328,13.9617341157219,14.043461339814,950283.101657104,0.0,1.0
2001-03-09,41.23,41.46,40.82,41.41,273300,14.0400560388101,14.1183779618983,13.9004386976529,14.1013514568791,802572.223989142,0.0,1.0
2001-03-12,40.5,41.21,40.33,41.1,544900,13.7914690655302,14.0332454368025,13.733578948465,13.9957871257603,1600152.23143682,0.0,1.0
2001-03-13,40.0,40.42,39.96,40.31,472600,13.6212040153385,13.7642266574995,13.6075828113231,13.7267683464573,1387836.19852641,0.0,1.0
2001-03-14,39.5,40.0,39.3,40.0,561300,13.4509389651467,13.6212040153385,13.38283294507,13.6212040153385,1648312.4380721,0.0,1.0
2001-03-15,39.91,40.12,39.31,39.4,322000,13.590556306304,13.6620676273845,13.3862382460739,13.4168859551084,945584.544912193,0.0,1.0
2001-03-16,39.42,39.9,39.26,39.4,508900,13.4236965571161,13.5871510053001,13.3692117410547,13.4168859551084,1494434.70467644,0.0,1.0
2001-03-19,39.11,39.79,38.9,39.6,322000,13.3181322259972,13.5496926942579,13.2466209049167,13.4849919751851,945584.544912195,0.0,1.0
2001-03-20,39.43,40.0,38.73,39.11,472800,13.4271018581199,13.6212040153385,13.1887307878515,13.3181322259972,1388423.51811952,0.0,1.0
2001-03-21,39.3,40.35,39.3,39.4,414100,13.38283294507,13.7403895504727,13.38283294507,13.4168859551084,1216045.21754081,0.0,1.0
2001-03-22,38.09,39.46,37.45,39.3,572000,12.9707915236061,13.4373177611314,12.7528522593606,13.38283294507,1679734.03630365,0.0,1.0
2001-03-23,38.0,38.2,37.36,37.84,293700,12.9401438145715,13.0082498346482,12.7222045503261,12.8856589985102,862478.822486686,0.0,1.0
2001-03-26,39.16,39.38,38.0,38.2,392200,13.3351587310164,13.4100753531007,12.9401438145715,13.0082498346482,1151733.72209491,0.0,1.0
2001-03-27,39.65,40.1,39.38,40.0,345500,13.5020184802043,13.6552570253768,13.4100753531007,13.6212040153385,1014594.59710299,0.0,1.0
2001-03-28,39.75,40.37,39.0,39.9,305000,13.5360714902426,13.7472001524803,13.280673914955,13.5871510053001,895662.379497577,0.0,1.0
2001-03-29,40.53,40.57,38.97,40.0,433000,13.8016849685417,13.815306172557,13.2704580119435,13.6212040153385,1271546.91909,0.0,1.0
2001-03-30,40.95,41.51,40.85,41.0,425900,13.9447076107028,14.1354044669175,13.9106546006644,13.9617341157219,1250697.07353448,0.0,1.0
2001-04-02,41.44,42.09,41.0,41.3,452900,14.1115673598907,14.3329119251399,13.9617341157219,14.063893145837,1329985.21860476,0.0,1.0
2001-04-03,41.53,41.65,40.4,41.36,574600,14.1422150689252,14.1830786809712,13.7574160554919,14.08432495186,1687369.19101412,0.0,1.0
2001-04-04,41.8,42.17,41.13,41.63,399900,14.2341581960287,14.3601543331706,14.0060030287718,14.1762680789635,1174345.52642977,0.0,1.0
2001-04-05,41.65,41.81,41.05,41.81,415200,14.1830786809712,14.2375634970325,13.9787606207411,14.2375634970325,1219275.47530293,0.0,1.0
2001-04-06,40.69,42.05,40.2,41.5,440700,13.8561697846031,14.3192907211246,13.6893100354152,14.1319991659137,1294158.72342486,0.0,1.0
2001-04-09,41.61,42.14,40.59,40.59,372500,14.1694574769558,14.3499384301591,13.8221167745647,13.8221167745647,1093882.74217327,0.0,1.0
2001-04-10,42.45,42.66,41.62,41.62,360000,14.455502761278,14.5270140823585,14.1728627779597,14.1728627779597,1057175.26760369,0.0,1.0
2001-04-11,41.9,42.35,41.48,42.35,296300,14.268211206067,14.4214497512396,14.125188563906,14.4214497512396,870113.977197157,0.0,1.0
2001-04-12,41.56,42.29,41.15,41.95,232400,14.1524309719367,14.4010179452166,14.0128136307794,14.2852377110862,682465.367197496,0.0,1.0
2001-04-16,42.1,42.4,41.65,41.65,261800,14.3363172261437,14.4384762562588,14.1830786809712,14.1830786809712,768801.347385135,0.0,1.0
2001-04-17,42.69,42.8,42.06,42.1,443500,14.53722998537,14.5746882964122,14.3226960221284,14.3363172261437,1302381.19772844,0.0,1.0
2001-04-18,42.5,43.15,41.56,42.9,426700,14.4725292662971,14.6938738315464,14.1524309719367,14.6087413064505,1253046.35190694,0.0,1.0
2001-04-19,41.82,42.61,41.5,42.25,280100,14.2409687980364,14.5099875773393,14.1319991659137,14.3873967412013,822541.090154986,0.0,1.0
2001-04-20,41.57,42.3,41.18,41.67,318000,14.1558362729405,14.4044232462204,14.023029533791,14.1898892829789,933838.153049933,0.0,1.0
2001-04-23,41.99,42.31,41.55,41.65,294100,14.2988589151016,14.4078285472243,14.1490256709328,14.1830786809712,863653.461672907,0.0,1.0
2001-04-24,41.75,42.19,41.58,41.99,456600,14.2171316910095,14.3669649351782,14.1592415739443,14.2988589151016,1340850.63107736,0.0,1.0
2001-04-25,41.92,42.17,41.59,41.74,415600,14.2750218080747,14.3601543331706,14.1626468749482,14.2137263900057,1220450.11448916,0.0,1.0
2001-04-26,42.12,42.68,42.02,42.25,203600,14.3431278281514,14.5338246843661,14.3090748181131,14.3873967412013,597891.345789202,0.0,1.0
2001-04-27,42.08,42.35,41.62,42.0,167900,14.3295066241361,14.4214497512396,14.1728627779597,14.3022642161054,493054.798418501,0.0,1.0
2001-04-30,41.97,42.28,41.58,41.9,231700,14.2920483130939,14.3976126442128,14.1592415739443,14.268211206067,680409.748621601,0.0,1.0
2001-05-01,41.99,42.19,41.79,42.0,350600,14.2988589151016,14.3669649351782,14.2307528950249,14.3022642161054,1029571.24672738,0.0,1.0
2001-05-02,41.67,42.38,41.31,41.99,377000,14.1898892829789,14.4316656542511,14.0672984468408,14.2988589151016,1107097.43301831,0.0,1.0
2001-05-03,40.79,41.75,40.5,41.42,640900,13.8902227946414,14.2171316910095,13.7914690655302,14.104756757883,1882065.63613114,0.0,1.0
2001-05-04,41.54,41.63,40.61,40.7,175100,14.145620369929,14.1762680789635,13.8289273765724,13.8595750856069,514198.303770576,0.0,1.0
2001-05-07,41.54,41.66,41.3,41.52,114200,14.145620369929,14.186483981975,14.063893145837,14.1388097679213,335359.487667617,0.0,1.0
2001-05-08,41.22,41.4,41.09,41.4,240600,14.0366507378063,14.0979461558753,13.9923818247564,14.0979461558753,706545.470515137,0.0,1.0
2001-05-09,41.4,41.55,41.12,41.3,210600,14.0979461558753,14.1490256709328,14.0025977277679,14.063893145837,618447.531548164,0.0,1.0
2001-05-10,41.29,41.45,41.12,41.35,243000,14.0604878448331,14.1149726608945,14.0025977277679,14.0809196508561,713593.305632497,0.0,1.0
2001-05-11,41.15,41.35,41.0,41.3,204400,14.0128136307794,14.0809196508561,13.9617341157219,14.063893145837,600240.624161657,0.0,1.0
2001-05-14,41.79,41.8,41.15,41.15,257700,14.2307528950249,14.2341581960287,14.0128136307794,14.0128136307794,756761.295726311,0.0,1.0
2001-05-15,41.77,41.9,41.63,41.76,256300,14.2239422930172,14.268211206067,14.1762680789635,14.2205369920134,752650.058574521,0.0,1.0
2001-05-16,42.65,42.69,41.62,41.75,322500,14.5236087813546,14.53722998537,14.1728627779597,14.2171316910095,947052.843894981,0.0,1.0
2001-05-17,42.84,43.0,42.33,42.6,355700,14.5883095004275,14.6427943164889,14.4146391492319,14.5065822763355,1044547.89635176,0.0,1.0
2001-05-18,42.92,42.92,42.45,42.84,368900,14.6155519084582,14.6155519084582,14.455502761278,14.5883095004275,1083310.98949723,0.0,1.0
2001-05-21,43.3,43.3,42.79,42.92,331800,14.7449533466039,14.7449533466039,14.5712829954083,14.6155519084582,974363.20497474,0.0,1.0
2001-05-22,43.25,43.39,43.1,43.25,248800,14.7279268415847,14.7756010556384,14.6768473265272,14.7279268415847,730625.573832778,0.0,1.0
2001-05-23,44.08,44.24,43.25,43.25,561300,15.010566824903,15.0650516409643,14.7279268415847,14.7279268415847,1648312.4380721,0.0,1.0
2001-05-24,44.6,45.07,44.33,44.33,702100,15.1876424771024,15.3476916242826,15.0956993499989,15.0956993499989,2061785.43162377,0.0,1.0
2001-05-25,44.3,44.59,44.25,44.45,540500,15.0854834469874,15.1842371760986,15.0684569419682,15.1365629620449,1587231.20038832,0.0,1.0
2001-05-29,44.36,45.48,44.02,44.2,449100,15.1059152530104,15.4873089654398,14.99013501888,15.051430436949,1318826.14633561,0.0,1.0
2001-05-30,44.49,44.8,44.25,44.25,459400,15.1501841660602,15.2557484971791,15.0684569419682,15.0684569419682,1349073.10538094,0.0,1.0
2001-05-31,44.6,44.75,44.25,44.25,422900,15.1876424771024,15.2387219921599,15.0684569419682,15.0684569419682,1241887.27963779,0.0,1.0
2001-06-01,44.18,44.5,43.9,44.5,486800,15.0446198349413,15.153589467064,14.949271406834,15.153589467064,1429535.88963745,0.0,1.0
2001-06-04,44.29,44.3,43.93,44.0,321200,15.0820781459835,15.0854834469874,14.9594873098455,14.9833244168723,943235.266539744,0.0,1.0
2001-06-05,43.77,44.14,43.6,44.05,1307700,14.9050024937841,15.030998630926,14.8471123767189,15.0003509218915,3840189.15957044,0.0,1.0
2001-06-06,42.78,43.23,42.65,43.12,654200,14.784114308148,14.9396274320065,14.7391882945889,14.9016131128411,1893023.51271565,0.635,1.0
2001-06-07,42.4,42.74,42.0,42.73,315600,14.6527921146675,14.7702909193606,14.5145582267933,14.7668350721637,913234.822092721,0.0,1.0
2001-06-08,42.9,42.97,42.05,42.4,305200,14.8255844745103,14.8497754048882,14.5318374627775,14.6527921146675,883140.898931236,0.0,1.0
2001-06-11,43.21,43.25,42.89,42.89,393000,14.9327157376128,14.9465391264002,14.8221286273134,14.8221286273134,1137203.05792915,0.0,1.0
2001-06-12,43.58,43.66,43.0,43.0,280100,15.0605820838964,15.0882288614713,14.8601429464788,14.8601429464788,810510.372839582,0.0,1.0
2001-06-13,43.09,43.68,42.95,43.57,344300,14.8912455712505,15.095140555865,14.8428637104945,15.0571262366996,996282.475432587,0.0,1.0
2001-06-14,41.75,42.84,41.65,42.84,293900,14.4281620468719,14.8048493913291,14.3936035749033,14.8048493913291,850442.693957701,0.0,1.0
2001-06-15,42.65,43.18,41.26,41.3,500800,14.7391882945889,14.9223481960222,14.2588255342259,14.2726489230134,1449138.14608376,0.0,1.0
2001-06-18,42.6,43.25,42.5,42.65,334800,14.7219090586046,14.9465391264002,14.687350586636,14.7391882945889,968792.834083153,0.0,1.0
2001-06-19,43.15,43.15,42.25,42.25,203100,14.9119806544316,14.9119806544316,14.6009544067146,14.6009544067146,587699.595586288,0.0,1.0
2001-06-20,43.2,43.57,42.66,43.25,267100,14.9292598904159,15.0571262366996,14.7426441417857,14.9465391264002,772892.968887727,0.0,1.0
2001-06-21,41.98,43.25,41.65,43.25,397000,14.5076465323995,14.9465391264002,14.3936035749033,14.9465391264002,1148777.64376049,0.0,1.0
2001-06-22,42.19,42.38,41.69,41.9,287400,14.5802193235335,14.6458804202738,14.4074269636907,14.4799997548247,831633.991981776,0.0,1.0
2001-06-25,41.9,42.44,41.88,42.2,177200,14.4799997548247,14.6666155034549,14.473088060431,14.5836751707304,512754.15232836,0.0,1.0
2001-06-26,42.32,42.46,41.66,41.94,730100,14.6251453370926,14.6735271978486,14.3970594221002,14.4938231436121,2112651.27886533,0.0,1.0
2001-06-27,42.73,42.8,42.3,42.3,286900,14.7668350721637,14.7910260025417,14.6182336426989,14.6182336426989,830187.168752859,0.0,1.0
2001-06-28,42.75,43.24,42.62,43.05,239900,14.7737467665574,14.9430832792033,14.7288207529983,14.8774221824631,694185.785234615,0.0,1.0
2001-06-29,42.7,43.15,42.45,43.15,485500,14.7564675305731,14.9119806544316,14.6700713506518,14.9119806544316,1404865.35527889,0.0,1.0
2001-07-02,43.45,43.45,42.64,42.75,498700,15.0156560703373,15.0156560703373,14.735732447392,14.7737467665574,1443061.48852231,0.0,1.0
2001-07-03,42.64,43.2,42.61,42.9,417500,14.735732447392,14.9292598904159,14.7253649058014,14.8255844745103,1208097.39614611,0.0,1.0
2001-07-05,42.8,42.9,42.5,42.65,455100,14.7910260025417,14.8255844745103,14.687350586636,14.7391882945889,1316898.5029607,0.0,1.0
2001-07-06,42.48,42.89,42.35,42.8,458200,14.6804388922423,14.8221286273134,14.6355128786832,14.7910260025417,1325868.80697999,0.0,1.0
2001-07-09,42.39,42.88,42.21,42.28,317500,14.6493362674706,14.8186727801165,14.5871310179272,14.6113219483052,918732.75036261,0.0,1.0
2001-07-10,42.36,42.5,42.1,42.25,355800,14.6389687258801,14.687350586636,14.5491166987618,14.6009544067146,1029559.40969769,0.0,1.0
2001-07-11,42.0,42.56,41.75,42.56,332700,14.5145582267933,14.7080856698172,14.4281620468719,14.7080856698172,962716.176521698,0.0,1.0
2001-07-12,41.7,41.83,41.27,41.75,228500,14.4108828108876,14.4558088244467,14.2622813814228,14.4281620468719,661198.215615295,0.0,1.0
2001-07-13,41.09,41.7,40.85,41.65,654800,14.2000761318794,14.4108828108876,14.1171357991549,14.3936035749033,1894759.70059035,0.0,1.0
2001-07-16,40.85,41.35,40.74,41.09,423300,14.1171357991549,14.2899281589977,14.0791214799895,14.2000761318794,1224880.54560155,0.0,1.0
2001-07-17,40.35,41.0,40.28,40.95,247700,13.9443434393121,14.1689735071077,13.9201525089341,14.1516942711234,716756.227605726,0.0,1.0
2001-07-18,40.03,40.6,39.9,40.45,512800,13.8337563290127,14.0307396192335,13.7888303154536,13.9789019112807,1483861.90357778,0.0,1.0
2001-07-19,40.44,40.44,40.01,40.07,420800,13.9754460640838,13.9754460640838,13.826844634619,13.8475797178001,1217646.42945696,0.0,1.0
2001-07-20,39.67,40.6,39.35,40.44,735800,13.7093458299259,14.0307396192335,13.5987587196265,13.9754460640838,2129145.06367499,0.0,1.0
2001-07-23,38.6,39.5,38.2,39.5,468300,13.3395701798624,13.6505964275794,13.2013362919882,13.6505964275794,1355094.63620412,0.0,1.0
2001-07-24,37.7,38.33,37.54,38.33,1002000,13.0285439321454,13.2462623055473,12.9732503769957,13.2462623055473,2899433.75075065,0.0,1.0
2001-07-25,38.65,38.78,37.39,37.7,863500,13.3568494158467,13.4017754294058,12.9214126690429,13.0285439321454,2498663.7163405,0.0,1.0
2001-07-26,39.29,39.38,38.2,38.6,351700,13.5780236364454,13.6091262612171,13.2013362919882,13.3395701798624,1017695.45922057,0.0,1.0
2001-07-27,39.13,39.31,38.34,39.04,276600,13.5227300812957,13.5849353308391,13.2497181527441,13.491627456524,800382.610237159,0.0,1.0
2001-07-30,39.29,39.4,38.49,39.4,360800,13.5780236364454,13.6160379556108,13.301555860697,13.6160379556108,1044027.64198686,0.0,1.0
2001-07-31,39.29,39.64,38.58,38.6,348100,13.5780236364454,13.6989782883354,13.3326584854687,13.3395701798624,1007278.33197236,0.0,1.0
2001-08-01,39.73,40.0,39.11,39.29,303500,13.7300809131071,13.8233887874222,13.515818386902,13.5780236364454,878221.699952916,0.0,1.0
2001-08-02,40.22,40.57,39.46,39.65,274700,13.899417425753,14.0203720776429,13.636773038792,13.7024341355322,794884.68196727,0.0,1.0
2001-08-03,40.4,40.6,39.85,40.25,258800,13.9616226752964,14.0307396192335,13.7715510794693,13.9097849673435,748875.703287693,0.0,1.0
2001-08-06,39.52,40.15,39.31,40.02,240500,13.6575081219731,13.875226495375,13.5849353308391,13.8303004818159,695921.973109314,0.0,1.0
2001-08-07,39.66,40.45,39.45,39.85,458800,13.7058899827291,13.9789019112807,13.6333171915951,13.7715510794693,1327604.99485469,0.0,1.0
2001-08-08,39.11,39.76,39.1,39.6,146500,13.515818386902,13.7404484546976,13.5123625397052,13.6851548995479,423919.206072826,0.0,1.0
2001-08-09,39.58,39.65,38.9,38.9,129100,13.6782432051542,13.7024341355322,13.443245595768,13.443245595768,373569.757706498,0.0,1.0
2001-08-10,39.96,40.2,39.16,39.33,148300,13.8095653986347,13.8925057313593,13.5330976228863,13.5918470252328,429127.76969693,0.0,1.0
2001-08-13,39.65,40.07,39.51,40.0,168500,13.7024341355322,13.8475797178001,13.6540522747762,13.8233887874222,487579.428145196,0.0,1.0
2001-08-14,39.7,39.96,39.45,39.72,141600,13.7197133715165,13.8095653986347,13.6333171915951,13.7266250659102,409740.338429434,0.0,1.0
2001-08-15,39.45,39.99,39.25,39.8,181200,13.6333171915951,13.8199329402253,13.564200247658,13.754271843485,524328.7381597,0.0,1.0
2001-08-16,39.78,39.95,39.15,39.55,180100,13.7473601490913,13.8061095514379,13.5296417756894,13.6678756635637,521145.727056082,0.0,1.0
2001-08-17,39.9,39.99,39.54,39.65,171700,13.7888303154536,13.8199329402253,13.6644198163668,13.7024341355322,496839.096810267,0.0,1.0
2001-08-20,40.01,40.25,39.8,39.85,176900,13.826844634619,13.9097849673435,13.754271843485,13.7715510794693,511886.05839101,0.0,1.0
2001-08-21,40.55,41.2,40.0,40.1,333200,14.0134603832492,14.2380904510448,13.8233887874222,13.8579472593907,964162.999750618,0.0,1.0
2001-08-22,40.88,41.15,40.38,40.55,283700,14.1275033407454,14.2208112150605,13.9547109809027,14.0134603832492,820927.500087788,0.0,1.0
2001-08-23,41.3,41.32,40.75,40.75,177100,14.2726489230134,14.2795606174071,14.0825773271863,14.0825773271863,512464.787682575,0.0,1.0
2001-08-24,41.23,41.53,41.03,41.28,288200,14.2484579926354,14.3521334085411,14.1793410486983,14.2657372286197,833948.909148043,0.0,1.0
2001-08-27,41.52,41.7,41.25,41.25,212500,14.3486775613442,14.4108828108876,14.2553696870291,14.2553696870291,614899.872289935,0.0,1.0
2001-08-28,41.51,41.75,41.1,41.72,280400,14.3452217141473,14.4281620468719,14.2035319790763,14.4177945052813,811378.466776933,0.0,1.0
2001-08-29,41.71,41.81,41.43,41.6,254900,14.4143386580844,14.448897130053,14.3175749365725,14.376324338919,737590.482102141,0.0,1.0
2001-08-30,41.66,42.2,41.52,42.2,438300,14.3970594221002,14.5836751707304,14.3486775613442,14.5836751707304,1268285.24246907,0.0,1.0
2001-08-31,41.25,41.79,41.15,41.66,550100,14.2553696870291,14.4419854356593,14.2208112150605,14.3970594221002,1591794.91645503,0.0,1.0
2001-09-04,41.73,41.77,41.22,41.25,262700,14.4212503524782,14.4350737412656,14.2450021454385,14.2553696870291,760160.924473249,0.0,1.0
2001-09-05,41.5,41.65,41.31,41.58,236100,14.3417658669505,14.3936035749033,14.2761047702102,14.3694126445253,683189.92869484,0.0,1.0
2001-09-06,41.43,41.64,41.3,41.45,3401600,14.3175749365725,14.3901477277065,14.2726489230134,14.3244866309662,9843027.79097149,0.0,1.0
2001-09-07,41.11,41.3,40.62,40.79,3598500,14.4264341232734,14.4931094451762,14.2544819773137,14.3141388442793,10254393.6870266,0.635,1.0
2001-09-10,40.25,41.2,40.05,41.18,392200,14.1246405609768,14.4580171704905,14.0544560116055,14.4509987155534,1117624.90038956,0.0,1.0
2001-09-17,40.26,40.41,39.25,39.9,351300,14.1281497884454,14.1807882004738,13.7737178141202,14.001817599577,1001075.03188896,0.0,1.0
2001-09-18,40.65,40.75,39.79,40.01,202500,14.2650096597194,14.3001019344051,13.9632160974228,14.0404191017312,577050.082429592,0.0,1.0
2001-09-19,39.75,41.11,39.61,41.11,496500,13.9491791875485,14.4264341232734,13.9000500029886,14.4264341232734,1414841.31321626,0.0,1.0
2001-09-20,40.05,40.28,39.25,40.28,446100,14.0544560116055,14.1351682433825,13.7737178141202,14.1351682433825,1271219.95936711,0.0,1.0
2001-09-21,38.85,40.19,38.8,40.19,527700,13.6333487153776,14.1035851961654,13.6158025780348,14.1035851961654,1503749.77036096,0.0,1.0
2001-09-24,37.95,39.05,37.95,39.05,433400,13.3175182432067,13.7035332647489,13.3175182432067,13.7035332647489,1235029.65790116,0.0,1.0
2001-09-25,37.99,38.2,37.6,38.0,426400,13.331555153081,13.4052489299208,13.1946952818069,13.3350643805495,1215082.24764433,0.0,1.0
2001-09-26,37.33,37.9,37.15,37.9,480300,13.0999461401556,13.2999721058639,13.0367800457214,13.2999721058639,1368677.30662189,0.0,1.0
2001-09-27,37.1,37.39,36.53,37.3,431800,13.0192339083786,13.121001504967,12.8192079426704,13.0894184577499,1230470.24984246,0.0,1.0
2001-09-28,38.4,38.4,37.1,37.1,467300,13.4754334792921,13.4754334792921,13.0192339083786,13.0192339083786,1331632.11614493,0.0,1.0
2001-10-01,38.92,39.0,37.8,38.6,496500,13.6579133076576,13.6859871274061,13.2648798311782,13.5456180286635,1414841.31321625,0.0,1.0
2001-10-02,39.71,39.81,38.82,38.92,328800,13.9351422776742,13.9702345523599,13.6228210329719,13.6579133076576,936958.356063457,0.0,1.0
2001-10-03,40.56,40.6,39.7,40.6,342000,14.2334266125023,14.2474635223766,13.9316330502057,14.2474635223766,974573.472547755,0.0,1.0
2001-10-04,40.65,40.85,40.25,40.85,452800,14.2650096597194,14.3351942090907,14.1246405609768,14.3351942090907,1290312.48061293,0.0,1.0
2001-10-05,41.25,41.31,40.55,41.31,356200,14.4755633078334,14.4966186726448,14.2299173850338,14.4966186726448,1015038.21906874,0.0,1.0
2001-10-08,40.78,41.09,40.5,41.09,202600,14.3106296168108,14.4194156683363,14.2123712476909,14.4194156683363,577335.045433259,0.0,1.0
2001-10-09,39.8,40.8,39.55,40.8,197300,13.9667253248913,14.3176480717479,13.8789946381772,14.3176480717479,562232.006238808,0.0,1.0
2001-10-10,39.9,39.96,39.38,39.81,217200,14.001817599577,14.0228729643884,13.8193377712116,13.9702345523599,618939.643968924,0.0,1.0
2001-10-11,39.1,40.2,39.0,40.2,365500,13.7210794020917,14.107094423634,13.6859871274061,14.107094423634,1041539.77840996,0.0,1.0
2001-10-12,39.02,39.13,38.6,39.0,295900,13.6930055823432,13.7316070844974,13.5456180286635,13.6859871274061,843205.527856376,0.0,1.0
2001-10-15,39.03,39.3,38.77,39.1,277500,13.6965148098118,13.7912639514631,13.6052748956291,13.7210794020917,790772.33518129,0.0,1.0
2001-10-16,39.41,39.53,39.05,39.1,232100,13.8298654536173,13.8719761832401,13.7035332647489,13.7210794020917,661399.131515594,0.0,1.0
2001-10-17,39.75,39.86,39.4,39.4,494900,13.9491791875485,13.9877806897027,13.8263562261487,13.8263562261487,1410281.90515755,0.0,1.0
2001-10-18,39.4,39.9,39.3,39.9,499200,13.8263562261487,14.001817599577,13.7912639514631,14.001817599577,1422535.31431532,0.0,1.0
2001-10-19,39.65,39.8,38.95,39.3,307300,13.9140869128629,13.9667253248913,13.6684409900633,13.7912639514631,875691.31027463,0.0,1.0
2001-10-22,39.74,39.94,39.2,39.55,251700,13.9456699600799,14.0158545094513,13.7561716767774,13.8789946381772,717251.880234708,0.0,1.0
2001-10-23,39.8,39.98,39.5,39.74,371400,13.9667253248913,14.0298914193255,13.8614485008344,13.9456699600799,1058352.59562642,0.0,1.0
2001-10-24,39.53,40.0,39.31,40.0,379700,13.8719761832401,14.0369098742627,13.7947731789316,14.0369098742627,1082004.52493094,0.0,1.0
2001-10-25,40.25,40.4,39.1,39.15,361000,14.1246405609768,14.1772789730053,13.7210794020917,13.7386255394346,1028716.44324485,0.0,1.0
2001-10-26,39.7,40.2,39.2,40.2,253600,13.9316330502057,14.107094423634,13.7561716767774,14.107094423634,722666.177304415,0.0,1.0
2001-10-29,39.57,39.92,39.2,39.92,787300,13.8860130931143,14.0088360545141,13.7561716767774,14.0088360545141,2243513.72788552,0.0,1.0
2001-10-30,40.2,40.2,39.57,40.2,479300,14.107094423634,14.107094423634,13.8860130931143,14.107094423634,1365827.6765852,0.0,1.0
2001-10-31,40.1,40.85,40.01,40.85,409900,14.0720021489483,14.3351942090907,14.0404191017312,14.3351942090907,1168063.35203896,0.0,1.0
2001-11-01,40.4,40.54,39.76,40.4,324100,14.1772789730053,14.2264081575652,13.9526884150171,14.1772789730053,923565.094891013,0.0,1.0
2001-11-02,40.12,40.5,39.55,40.4,374800,14.0790206038854,14.2123712476909,13.8789946381772,14.1772789730053,1068041.33775117,0.0,1.0
2001-11-05,41.15,41.2,40.37,40.37,476300,14.4404710331477,14.4580171704905,14.1667512905996,14.1667512905996,1357278.78647513,0.0,1.0
2001-11-06,41.65,41.7,40.81,41.15,505200,14.615932406576,14.6334785439188,14.3211572992165,14.4404710331477,1439633.09453545,0.0,1.0
2001-11-07,41.34,41.84,41.15,41.84,204100,14.5071463550505,14.6826077284787,14.4404710331477,14.6826077284787,581609.490488292,0.0,1.0
2001-11-08,42.0,42.1,41.1,41.15,370800,14.7387553679758,14.7738476426614,14.4229248958049,14.4404710331477,1056642.81760441,0.0,1.0
2001-11-09,42.26,42.33,41.69,42.27,484000,14.8299952821585,14.8545598744385,14.6299693164502,14.8335045096271,1379220.93775764,0.0,1.0
2001-11-12,42.07,42.3,41.55,42.3,315500,14.7633199602557,14.8440321920328,14.5808401318903,14.8440321920328,899058.276575489,0.0,1.0
2001-11-13,42.15,42.25,41.6,42.25,268600,14.7913937800043,14.8264860546899,14.5983862692332,14.8264860546899,765410.627854754,0.0,1.0
2001-11-14,41.11,41.99,41.02,41.7,538500,14.4264341232734,14.7352461405072,14.3948510760563,14.6334785439188,1534525.77475721,0.0,1.0
2001-11-15,40.42,41.25,40.25,40.79,513000,14.1842974279424,14.4755633078334,14.1246405609768,14.3141388442793,1461860.20882163,0.0,1.0
2001-11-16,40.61,40.75,40.23,40.48,290600,14.2509727498452,14.3001019344051,14.1176221060397,14.2053527927538,828102.488661919,0.0,1.0
2001-11-19,40.54,40.61,39.8,40.61,473100,14.2264081575652,14.2509727498452,13.9667253248913,14.2509727498452,1348159.97035773,0.0,1.0
2001-11-20,41.17,41.31,40.33,40.5,440100,14.4474894880848,14.4966186726448,14.1527143807253,14.2123712476909,1254122.17914698,0.0,1.0
2001-11-21,40.43,40.95,40.0,40.95,399900,14.187806655411,14.3702864837764,14.0369098742627,14.3702864837764,1139567.05167206,0.0,1.0
2001-11-23,40.72,40.79,40.15,40.79,160600,14.2895742519994,14.3141388442793,14.0895482862911,14.3141388442793,457650.583892307,0.0,1.0
2001-11-26,41.0,41.0,40.77,41.0,317400,14.3878326211192,14.3878326211192,14.3071203893422,14.3878326211192,904472.573645197,0.0,1.0
2001-11-27,40.99,41.3,40.55,41.0,231200,14.3843233936507,14.4931094451762,14.2299173850338,14.3878326211192,658834.464482573,0.0,1.0
2001-11-28,40.3,41.21,40.15,41.21,494200,14.1421866983196,14.4615263979591,14.0895482862911,14.4615263979591,1408287.16413187,0.0,1.0
2001-11-29,40.64,40.64,39.84,40.2,303400,14.2615004322509,14.2615004322509,13.9807622347656,14.107094423634,864577.753131542,0.0,1.0
2001-11-30,40.88,41.15,40.64,40.64,484500,14.3457218914964,14.4404710331477,14.2615004322509,14.2615004322509,1380645.75277599,0.0,1.0
2001-12-03,41.06,41.15,40.45,41.15,324000,14.4088879859306,14.4404710331477,14.1948251103481,14.4404710331477,923280.131887346,0.0,1.0
2001-12-04,41.2,41.26,40.7,41.25,724400,14.4580171704905,14.4790725353019,14.2825557970622,14.4755633078334,2064271.99857776,0.0,1.0
2001-12-05,41.28,41.52,41.05,41.52,395400,14.4860909902391,14.5703124494846,14.405378758462,14.5703124494846,1126743.71650696,0.0,1.0
2001-12-06,40.49,40.68,40.25,40.68,506100,14.4316979644763,14.4994189477623,14.3461556697992,14.4994189477623,1419929.1760707,0.635,1.0
2001-12-07,40.88,41.0,40.29,41.0,290900,14.5707041933265,14.613475340665,14.3604127189121,14.613475340665,816157.67105111,0.0,1.0
2001-12-10,40.1,40.86,40.04,40.65,276700,14.2926917356261,14.5635756687701,14.2713061619568,14.4887261609277,776317.729734759,0.0,1.0
2001-12-11,39.32,40.21,39.15,40.15,320700,14.0146792779256,14.3318986206864,13.954086819196,14.3105130470171,899765.435222038,0.0,1.0
2001-12-12,39.67,39.68,38.89,39.43,443800,14.139428457663,14.1429927199412,13.8614159999625,14.0538861629859,1245138.44761939,0.0,1.0
2001-12-13,40.0,40.3,39.46,39.67,271300,14.2570491128439,14.3639769811903,14.0645789498206,14.139428457663,761167.32951587,0.0,1.0
2001-12-14,40.32,40.4,39.7,39.95,382400,14.3711055057467,14.3996196039724,14.1501212444976,14.2392278014529,1072872.78587124,0.0,1.0
2001-12-17,40.06,40.35,39.9,40.32,258000,14.2784346865132,14.3817982925813,14.2214064900618,14.3711055057467,723852.454902669,0.0,1.0
2001-12-18,40.94,40.99,40.3,40.3,278900,14.5920897669958,14.6099110783868,14.3639769811903,14.3639769811903,782490.115009124,0.0,1.0
2001-12-19,41.8,41.8,40.54,40.94,503600,14.8986163229219,14.8986163229219,14.4495192758673,14.5920897669958,1412915.10189529,0.0,1.0
2001-12-20,41.27,41.56,40.63,41.55,278000,14.7097104221767,14.8130740282449,14.4815976363712,14.8095097659667,779965.048305978,0.0,1.0
2001-12-21,41.13,41.45,40.8,41.4,380700,14.6598107502818,14.7738671431845,14.5421900951008,14.7560458317935,1068103.21543196,0.0,1.0
2001-12-24,41.78,41.9,41.15,41.15,151800,14.8914877983655,14.934258945704,14.6669392748382,14.6669392748382,425894.583931105,0.0,1.0
2001-12-26,42.3,42.58,41.82,41.95,238600,15.0768294368325,15.1766287806224,14.9057448474783,14.9520802570951,669423.239301459,0.0,1.0
2001-12-27,42.3,42.73,42.1,42.25,262500,15.0768294368325,15.2300927147955,15.0055441912683,15.0590081254414,736477.788418411,0.0,1.0
2001-12-28,42.38,42.63,41.84,42.63,225000,15.1053435350582,15.1944500920134,14.9128733720348,15.1944500920134,631266.675787209,0.0,1.0
2001-12-31,42.3,42.9,42.19,42.48,307900,15.0768294368325,15.2906851735251,15.0376225517722,15.1409861578403,863853.375443919,0.0,1.0
2002-01-02,42.75,42.79,41.49,42.35,290800,15.237221239352,15.2514782884648,14.7881241922974,15.0946507482235,815877.108084091,0.0,1.0
2002-01-03,42.59,42.9,42.2,42.9,245300,15.1801930429006,15.2906851735251,15.0411868140504,15.2906851735251,688220.958091568,0.0,1.0
2002-01-04,42.3,42.7,41.93,42.7,243000,15.0768294368325,15.2193999279609,14.9449517325387,15.2193999279609,681768.009850186,0.0,1.0
2002-01-07,42.48,42.5,42.0,42.3,295600,15.1409861578403,15.1481146823967,14.9699015684861,15.0768294368325,829344.130500885,0.0,1.0
2002-01-08,42.25,42.36,42.09,42.3,326800,15.0590081254414,15.0982150105017,15.00197992899,15.0768294368325,916879.776210048,0.0,1.0
2002-01-09,42.95,43.19,42.02,42.25,567900,15.3085064849162,15.3940487795933,14.9770300930426,15.0590081254414,1593317.08968692,0.0,1.0
2002-01-10,43.09,43.15,42.68,43.0,367900,15.3584061568111,15.3797917304804,15.2122714034045,15.3263277963072,1032191.15565385,0.0,1.0
2002-01-11,42.94,43.18,42.75,43.09,395900,15.304942222638,15.390484517315,15.237221239352,15.3584061568111,1110748.78641847,0.0,1.0
2002-01-14,43.3,43.46,42.96,43.15,428300,15.4332556646536,15.490283861105,15.3120707471944,15.3797917304804,1201651.18773183,0.0,1.0
2002-01-15,43.53,43.74,43.33,43.34,378800,15.5152336970524,15.5900832048949,15.4439484514882,15.4475127137664,1062772.51905865,0.0,1.0
2002-01-16,43.52,43.85,43.44,43.54,333600,15.5116694347742,15.6292900899552,15.4831553365485,15.5187979593306,935958.057967172,0.0,1.0
2002-01-17,43.24,43.56,43.08,43.52,462800,15.4118700909843,15.5259264838871,15.3548418945329,15.5116694347742,1298445.41135254,0.0,1.0
2002-01-18,43.47,43.49,43.05,43.22,290700,15.4938481233832,15.5009766479396,15.3441491076983,15.4047415664279,815596.545117074,0.0,1.0
2002-01-22,43.07,43.85,42.93,43.85,287700,15.3512776322547,15.6292900899552,15.3013779603598,15.6292900899552,807179.656106581,0.0,1.0
2002-01-23,42.98,43.4,42.65,43.4,278100,15.3191992717508,15.4688982874357,15.2015786165699,15.4688982874357,780245.611272993,0.0,1.0
2002-01-24,42.73,43.13,42.5,43.0,342400,15.2300927147955,15.372663205924,15.1481146823967,15.3263277963072,960647.599064629,0.0,1.0
2002-01-25,42.71,42.93,42.4,42.93,321200,15.2229641902391,15.3013779603598,15.1124720596146,15.3013779603598,901168.250057122,0.0,1.0
2002-01-28,42.66,42.78,42.52,42.78,160400,15.2051428788481,15.2479140261866,15.1552432069531,15.2479140261866,450022.999094526,0.0,1.0
2002-01-29,42.32,43.09,42.23,42.85,344400,15.0839579613889,15.3584061568111,15.051879600885,15.2728638621341,966258.858404957,0.0,1.0
2002-01-30,42.35,42.45,41.65,42.25,257000,15.0946507482235,15.1302933710056,14.8451523887488,15.0590081254414,721046.825232504,0.0,1.0
2002-01-31,42.87,42.87,41.87,42.35,500000,15.2799923866905,15.2799923866905,14.9235661588694,15.0946507482235,1402814.83508269,0.0,1.0
2002-02-01,43.0,43.05,42.54,43.05,410200,15.3263277963072,15.3441491076983,15.1623717315095,15.3441491076983,1150869.29070184,0.0,1.0
2002-02-04,43.15,43.57,42.8,43.0,414500,15.3797917304804,15.5294907461653,15.255042550743,15.3263277963072,1162933.49828355,0.0,1.0
2002-02-05,42.58,43.2,42.3,43.15,530900,15.1766287806224,15.3976130418715,15.0768294368325,15.3797917304804,1489508.7918908,0.0,1.0
2002-02-06,42.45,42.67,41.94,42.55,683900,15.1302933710056,15.2087071411263,14.9485159948169,15.1659359937877,1918770.13142611,0.0,1.0
2002-02-07,42.3,42.51,42.08,42.25,462900,15.0768294368325,15.1516789446749,14.9984156667118,15.0590081254414,1298725.97431955,0.0,1.0
2002-02-08,42.5,42.5,42.0,42.25,321400,15.1481146823967,15.1481146823967,14.9699015684861,15.0590081254414,901729.375991153,0.0,1.0
2002-02-11,42.33,42.4,41.74,42.4,411400,15.0875222236671,15.1124720596146,14.8772307492527,15.1124720596146,1154236.04630604,0.0,1.0
2002-02-12,42.37,42.42,41.9,42.3,725100,15.10177927278,15.119600584171,14.934258945704,15.0768294368325,2034362.07383691,0.0,1.0
2002-02-13,42.29,42.75,42.05,42.4,837200,15.0732651745543,15.237221239352,14.9877228798772,15.1124720596146,2348873.15986245,0.0,1.0
2002-02-14,41.79,42.05,41.64,42.05,504400,14.8950520606437,14.9877228798772,14.8415881264706,14.9877228798772,1415159.60563142,0.0,1.0
2002-02-15,42.0,42.19,41.52,42.19,425700,14.9699015684861,15.0376225517722,14.798816979132,15.0376225517722,1194356.55058941,0.0,1.0
2002-02-19,41.14,41.99,40.94,41.75,1272200,14.66337501256,14.9663373062079,14.5920897669958,14.8807950115309,3569322.0663844,0.0,1.0
2002-02-20,40.97,40.98,40.0,40.98,1051600,14.6027825538304,14.6063468161086,14.2570491128439,14.6063468161086,2950400.16114592,0.0,1.0
2002-02-21,40.53,41.09,40.4,40.97,862700,14.4459550135891,14.6455537011689,14.3996196039724,14.6027825538304,2420416.71645168,0.0,1.0
2002-02-22,40.4,40.53,40.05,40.53,1420900,14.3996196039724,14.4459550135891,14.274870424235,14.4459550135891,3986519.19833799,0.0,1.0
2002-02-25,39.92,40.26,39.62,40.25,1414700,14.2285350146183,14.3497199320774,14.1216071462719,14.3461556697992,3969124.29438295,0.0,1.0
2002-02-26,39.5,40.03,39.5,39.99,1973200,14.0788359989334,14.2677418996786,14.0788359989334,14.2534848505657,5536068.46517033,0.0,1.0
2002-02-27,40.6,40.7,39.75,39.75,3970200,14.4709048495366,14.5065474723187,14.1679425558887,14.1679425558887,11138910.9164906,0.0,1.0
2002-02-28,40.74,40.97,40.42,40.77,960000,14.5208045214316,14.6027825538304,14.4067481285288,14.5314973082662,2693404.48335876,0.0,1.0
2002-03-01,41.42,41.5,40.9,41.0,1018200,14.7631743563499,14.7916884545756,14.5778327178829,14.613475340665,2856692.13016239,0.0,1.0
2002-03-04,42.06,42.06,41.17,41.35,900000,14.9912871421554,14.9912871421554,14.6740677993946,14.7382245204024,2525066.70314884,0.0,1.0
2002-03-05,42.45,42.54,41.72,41.91,806800,15.1302933710056,15.1623717315095,14.8701022246962,14.9378232079822,2263582.01788944,0.0,1.0
2002-03-06,43.35,43.35,42.41,42.8,1865200,15.4510769760446,15.4510769760446,15.1160363218928,15.255042550743,5233060.46079248,0.0,1.0
2002-03-07,42.26,43.0,42.05,42.55,1671100,15.288903042386,15.5566216474822,15.2129288436425,15.3938197930318,4619081.2908039,0.635,1.0
2002-03-08,41.54,42.38,41.49,42.3,780600,15.0284200752654,15.3323168702395,15.0103309803265,15.3033743183372,2157653.55490486,0.0,1.0
2002-03-11,41.58,41.99,41.15,41.5,402900,15.0428913512165,15.1912219297158,14.8873251347417,15.0139487993143,1113654.39056005,0.0,1.0
2002-03-12,41.25,41.75,41.15,41.75,665500,14.9235033246196,15.1043942740089,14.8873251347417,15.1043942740089,1839506.07326311,0.0,1.0
2002-03-13,41.37,41.6,40.91,40.95,500100,14.966917152473,15.0501269891921,14.8004974790348,14.814968754986,1382324.54881876,0.0,1.0
2002-03-14,41.25,41.41,41.03,41.41,655900,14.9235033246196,14.9813884284242,14.8439113068883,14.9813884284242,1812970.74899065,0.0,1.0
2002-03-15,40.84,41.3,40.84,41.12,896600,14.7751727461203,14.9415924195585,14.7751727461203,14.8764716777784,2478288.72319716,0.0,1.0
2002-03-18,40.9,40.92,40.35,40.6,541500,14.7968796600471,14.8041152980226,14.5978996157188,14.6883450904135,1496758.13474376,0.0,1.0
2002-03-19,41.17,41.36,40.98,41.0,420000,14.8945607727173,14.9632993334852,14.8258222119493,14.8330578499249,1160920.43692037,0.0,1.0
2002-03-20,41.2,41.24,40.6,41.12,470300,14.9054142296807,14.9198855056318,14.6883450904135,14.8764716777784,1299954.47972298,0.0,1.0
2002-03-21,41.69,41.7,41.1,41.7,481500,15.0826873600822,15.08630517907,14.8692360398028,15.08630517907,1330912.35804086,0.0,1.0
2002-03-22,41.56,41.83,41.43,41.5,625900,15.035655713241,15.1333368259112,14.9886240663997,15.0139487993143,1730047.86063919,0.0,1.0
2002-03-25,41.48,41.62,41.11,41.56,478600,15.0067131613387,15.0573626271677,14.8728538587906,15.035655713241,1322896.47883355,0.0,1.0
2002-03-26,41.6,41.8,41.32,41.6,428900,15.0501269891921,15.1224833689478,14.9488280575341,15.0501269891921,1185520.89379797,0.0,1.0
2002-03-27,42.23,42.23,41.4,42.23,638200,15.2780495854227,15.2780495854227,14.9777706094364,15.2780495854227,1764046.24486329,0.0,1.0
2002-03-28,42.75,42.75,42.3,42.6,419700,15.4661761727876,15.4661761727876,15.3033743183372,15.4119088879708,1160091.20803686,0.0,1.0
2002-04-01,42.16,42.65,42.05,42.65,318400,15.2527248525082,15.4299979829097,15.2129288436425,15.4299979829097,880088.255036775,0.0,1.0
2002-04-02,42.19,42.3,41.97,42.14,425400,15.2635783094715,15.3033743183372,15.1839862917402,15.2454892145326,1175846.55682364,0.0,1.0
2002-04-03,42.2,42.26,42.0,42.2,450500,15.2671961284593,15.288903042386,15.1948397487036,15.2671961284593,1245225.37341102,0.0,1.0
2002-04-04,42.35,42.75,42.13,42.2,262900,15.3214634132761,15.4661761727876,15.2418713955448,15.2671961284593,726680.911586586,0.0,1.0
2002-04-05,42.17,42.54,42.1,42.3,285400,15.256342671496,15.3902019740441,15.2310179385814,15.3033743183372,788873.077850174,0.0,1.0
2002-04-08,42.46,42.46,41.82,41.97,476000,15.3612594221418,15.3612594221418,15.1297190069234,15.1839862917402,1315709.82850975,0.0,1.0
2002-04-09,42.15,42.47,41.95,42.47,338700,15.2491070335204,15.3648772411295,15.1767506537646,15.3648772411295,936199.409487927,0.0,1.0
2002-04-10,42.9,42.9,41.95,42.15,317500,15.5204434576044,15.5204434576044,15.1767506537646,15.2491070335204,877600.568386232,0.0,1.0
2002-04-11,42.1,42.9,42.01,42.9,585700,15.2310179385814,15.5204434576044,15.1984575676914,15.5204434576044,1618931.19024825,0.0,1.0
2002-04-12,42.19,42.19,41.76,42.0,312900,15.2635783094715,15.2635783094715,15.1080120929967,15.1948397487036,864885.725505679,0.0,1.0
2002-04-15,41.8,42.1,41.75,42.0,329200,15.1224833689478,15.2310179385814,15.1043942740089,15.1948397487036,909940.494843304,0.0,1.0
2002-04-16,42.05,42.24,41.85,42.03,405900,15.2129288436425,15.2816674044105,15.1405724638868,15.2056932056669,1121946.67939519,0.0,1.0
2002-04-17,42.14,42.35,41.92,42.06,309200,15.2454892145326,15.3214634132761,15.1658971968013,15.2165466626303,854658.569275664,0.0,1.0
2002-04-18,42.39,42.44,41.99,42.15,209700,15.3359346892273,15.3540237841662,15.1912219297158,15.2491070335204,579630.98957667,0.0,1.0
2002-04-19,42.58,42.59,42.25,42.44,204200,15.4046732499952,15.408291068983,15.2852852233982,15.3540237841662,564428.460045571,0.0,1.0
2002-04-22,42.54,42.68,42.28,42.58,259100,15.3902019740441,15.4408514398731,15.2961386803616,15.4046732499952,716177.345728732,0.0,1.0
2002-04-23,42.85,43.23,42.55,42.7,488000,15.5023543626654,15.6398314842013,15.3938197930318,15.4480870778486,1348878.98385034,0.0,1.0
2002-04-24,42.73,43.04,42.64,42.85,284900,15.458940534812,15.5710929234334,15.4263801639219,15.5023543626654,787491.029710986,0.0,1.0
2002-04-25,42.32,42.61,42.05,42.6,275400,15.3106099563127,15.4155267069586,15.2129288436425,15.4119088879708,761232.115066361,0.0,1.0
2002-04-26,41.9,42.57,41.55,42.57,437900,15.1586615588257,15.4010554310074,15.0320378942532,15.4010554310074,1210397.76030341,0.0,1.0
2002-04-29,41.6,41.98,41.45,41.75,648600,15.0501269891921,15.187604110728,14.9958597043753,15.1043942740089,1792792.84615846,0.0,1.0
2002-04-30,41.76,41.85,41.4,41.5,832800,15.1080120929967,15.1405724638868,14.9777706094364,15.0139487993143,2301939.3806364,0.0,1.0
2002-05-01,41.88,42.1,41.6,42.0,315000,15.1514259208501,15.2310179385814,15.0501269891921,15.1948397487036,870690.327690282,0.0,1.0
2002-05-02,41.9,42.01,41.48,42.0,364900,15.1586615588257,15.1984575676914,15.0067131613387,15.1948397487036,1008618.73198153,0.0,1.0
2002-05-03,42.0,42.24,41.55,42.15,239400,15.1948397487036,15.2816674044105,15.0320378942532,15.2491070335204,661724.649044611,0.0,1.0
2002-05-06,42.2,42.8,41.86,42.29,371500,15.2671961284593,15.4842652677265,15.1441902828746,15.2997564993494,1026861.76741885,0.0,1.0
2002-05-07,42.21,42.56,41.92,42.56,336500,15.2708139474471,15.3974376120196,15.1658971968013,15.3974376120196,930118.397675489,0.0,1.0
2002-05-08,42.74,42.77,41.77,42.2,388700,15.4625583537998,15.4734118107631,15.1116299119845,15.2671961284593,1074404.22340702,0.0,1.0
2002-05-09,42.77,43.11,42.6,42.74,312800,15.4734118107631,15.5964176563479,15.4119088879708,15.4625583537998,864609.315877842,0.0,1.0
2002-05-10,42.65,43.09,42.5,42.8,669300,15.4299979829097,15.5891820183723,15.3757306980929,15.4842652677265,1850009.63912097,0.0,1.0
2002-05-13,43.02,43.15,42.39,42.66,331700,15.5638572854578,15.610888932299,15.3359346892273,15.4336158018975,916850.735539256,0.0,1.0
2002-05-14,43.55,43.57,42.95,43.02,567300,15.7556016918105,15.7628373297861,15.5385325525433,15.5638572854578,1568071.81872602,0.0,1.0
2002-05-15,43.43,43.7,43.1,43.3,478500,15.7121878639571,15.8098689766273,15.5927998373601,15.6651562171158,1322620.06920571,0.0,1.0
2002-05-16,43.27,43.46,43.01,43.44,620800,15.6543027601525,15.7230413209204,15.56023946647,15.7158056829448,1715950.96961944,0.0,1.0
2002-05-17,43.4,43.43,42.71,43.2,670900,15.7013344069937,15.7121878639571,15.4517048968364,15.628978027238,1854432.19316638,0.0,1.0
2002-05-20,43.99,44.21,43.25,43.3,557400,15.9147857272731,15.9943777450044,15.6470671221769,15.6651562171158,1540707.26557004,0.0,1.0
2002-05-21,44.15,44.5,43.9,43.99,352200,15.9726708310777,16.0992944956502,15.882225356383,15.9147857272731,973514.709246083,0.0,1.0
2002-05-22,44.98,44.98,44.15,44.15,381900,16.272949807064,16.272949807064,15.9726708310777,15.9726708310777,1055608.36871402,0.0,1.0
2002-05-23,45.13,45.2,44.7,44.98,485600,16.3272170918808,16.3525418247953,16.171650875406,16.272949807064,1342245.15278222,0.0,1.0
2002-05-24,44.85,45.19,44.51,45.13,333700,16.2259181602228,16.3489240058075,16.102912314638,16.3272170918808,922378.928096017,0.0,1.0
2002-05-28,44.6,44.91,44.35,44.55,271200,16.1354726855281,16.2476250741495,16.0450272108334,16.1173835905892,749622.910697154,0.0,1.0
2002-05-29,44.02,44.61,43.91,44.5,335500,15.9256391842365,16.1390905045159,15.8858431753708,16.0992944956502,927354.301397105,0.0,1.0
2002-05-30,43.57,44.2,43.42,43.95,257100,15.7628373297861,15.9907599260166,15.7085700449693,15.900314451322,710649.153171969,0.0,1.0
2002-05-31,43.72,43.95,43.5,43.6,592700,15.8171046146029,15.900314451322,15.7375125968716,15.7736907867494,1638279.86419691,0.0,1.0
2002-06-03,42.77,43.74,42.73,43.72,572500,15.4734118107631,15.8243402525784,15.458940534812,15.8171046146029,1582445.11937361,0.0,1.0
2002-06-04,43.0,43.25,42.83,43.0,1143900,15.5566216474822,15.6470671221769,15.4951187246899,15.5566216474822,3161849.73284099,0.0,1.0
2002-06-05,42.67,43.05,42.23,43.05,931600,15.4372336208853,15.5747107424212,15.2780495854227,15.5747107424212,2575032.09294052,0.0,1.0
2002-06-06,41.22,42.28,41.14,42.13,481200,15.1423813733807,15.5317778861362,15.1129929573237,15.4766746060293,1309903.87250903,0.635,1.0
2002-06-07,40.48,41.03,40.2,41.02,750400,14.8705385248532,15.0725838852452,14.7676790686536,15.0689103332381,2042709.61332249,0.0,1.0
2002-06-10,40.98,41.13,40.38,40.6,482500,15.0542161252096,15.1093194053165,14.8338030047819,14.9146211489388,1313442.68180717,0.0,1.0
2002-06-11,40.99,41.54,40.95,40.98,462500,15.0578896772167,15.2599350376088,15.0431954691882,15.0542161252096,1258999.46183589,0.0,1.0
2002-06-12,41.49,41.66,41.12,41.14,333100,15.2415672775731,15.3040176616943,15.1056458533094,15.1129929573237,906751.828621695,0.0,1.0
2002-06-13,41.54,42.15,41.44,41.52,328400,15.2599350376088,15.4840217100436,15.2231995175375,15.2525879335945,893957.67192844,0.0,1.0
2002-06-14,41.29,41.69,40.71,41.69,352600,15.1680962374306,15.3150383177157,14.9550302210172,15.3150383177157,959833.968093691,0.0,1.0
2002-06-17,41.7,41.7,41.05,41.25,350800,15.3187118697228,15.3187118697228,15.0799309892595,15.1534020294021,954934.078296278,0.0,1.0
2002-06-18,42.15,42.3,41.8,41.8,441200,15.4840217100436,15.5391249901505,15.3554473897941,15.3554473897941,1201017.43256647,0.0,1.0
2002-06-19,41.77,42.6,41.7,42.1,296500,15.3444267337727,15.6493315503643,15.3187118697228,15.4656539500079,807120.736074249,0.0,1.0
2002-06-20,41.98,42.5,41.75,42.05,460100,15.4215713259224,15.612596030293,15.3370796297584,15.4472861899723,1252466.27543933,0.0,1.0
2002-06-21,42.35,42.45,41.55,41.6,990300,15.5574927501861,15.5942282702574,15.2636085896159,15.2819763496515,2695756.03687801,0.0,1.0
2002-06-24,41.99,42.6,41.6,42.45,377100,15.4252448779295,15.6493315503643,15.2819763496515,15.5942282702574,1026526.91255851,0.0,1.0
2002-06-25,41.7,42.1,41.49,42.0,507800,15.3187118697228,15.4656539500079,15.2415672775731,15.4289184299366,1382313.35507084,0.0,1.0
2002-06-26,41.86,41.94,41.29,41.71,500900,15.3774887018369,15.4068771178939,15.1680962374306,15.3223854217299,1363530.44418074,0.0,1.0
2002-06-27,42.45,42.45,41.76,42.15,603900,15.5942282702574,15.5942282702574,15.3407531817656,15.4840217100436,1643913.02703284,0.0,1.0
2002-06-28,43.01,43.09,42.52,42.6,405800,15.7999471826565,15.8293355987136,15.6199431343073,15.6493315503643,1104652.9332173,0.0,1.0
2002-07-01,42.47,43.1,42.44,42.99,447900,15.6015753742716,15.8330091507207,15.5905547182503,15.7926000786423,1219255.91125685,0.0,1.0
2002-07-02,41.88,42.38,41.6,42.25,437200,15.3848358058511,15.5685134062075,15.2819763496515,15.5207572301148,1190128.78857221,0.0,1.0
2002-07-03,41.53,42.35,41.41,41.7,411300,15.2562614856016,15.5574927501861,15.2121788615161,15.3187118697228,1119624.81870941,0.0,1.0
2002-07-05,42.28,42.28,41.17,41.5,179700,15.5317778861362,15.5317778861362,15.124013613345,15.2452408295803,489172.331441965,0.0,1.0
2002-07-08,42.21,42.35,41.9,42.25,478600,15.5060630220863,15.5574927501861,15.3921829098654,15.5207572301148,1302826.25391277,0.0,1.0
2002-07-09,40.7,42.55,40.7,42.21,418100,14.95135666901,15.6309637903287,14.95135666901,15.5060630220863,1138135.51349964,0.0,1.0
2002-07-10,39.03,40.84,38.86,40.65,678300,14.3378734838197,15.0027863971098,14.2754230996985,14.9329889089744,1846441.80532601,0.0,1.0
2002-07-11,40.03,40.35,38.5,38.8,547000,14.7052286845325,14.8227823487606,14.1431752274419,14.2533817876558,1489022.06621455,0.0,1.0
2002-07-12,40.15,40.18,38.85,39.8,1213000,14.749311308618,14.7603319646394,14.2717495476914,14.6207369883685,3301981.29125822,0.0,1.0
2002-07-15,41.37,41.37,38.3,39.9,1209000,15.1974846534876,15.1974846534876,14.0697041872994,14.6574725084398,3291092.64726397,0.0,1.0
2002-07-16,40.06,41.75,39.93,41.27,1099800,14.7162493405539,15.3370796297584,14.6684931644612,15.1607491334163,2993832.66622076,0.0,1.0
2002-07-17,40.27,41.12,39.86,40.26,1066600,14.7933939327035,15.1056458533094,14.6427783004113,14.7897203806964,2903456.92106845,0.0,1.0
2002-07-18,39.81,40.4,39.78,40.12,676400,14.6244105403757,14.8411501087962,14.6133898843543,14.7382906525966,1841269.69942874,0.0,1.0
2002-07-19,37.98,39.57,37.6,39.56,877900,13.9521505230713,14.5362452922046,13.8125555468004,14.5325717401975,2389785.1406394,0.0,1.0
2002-07-22,38.66,38.8,37.76,38.25,783800,14.201952059556,14.2533817876558,13.8713323789145,14.0513364272637,2133629.79067452,0.0,1.0
2002-07-23,36.55,39.1,36.35,38.75,1040000,13.426832586052,14.3635883478696,13.3533615459095,14.2350140276201,2831047.43850664,0.0,1.0
2002-07-24,39.75,39.87,34.72,34.75,1212200,14.6023692283329,14.6464518524184,12.7545725687476,12.765593224769,3299803.56245937,0.0,1.0
2002-07-25,41.73,42.0,39.06,39.65,1001500,15.3297325257442,15.4289184299366,14.3488941398411,14.5656337082616,2726244.24006192,0.0,1.0
2002-07-26,41.21,42.09,40.92,41.73,809200,15.1387078213735,15.4619803980008,15.0321748131668,15.3297325257442,2202772.68003806,0.0,1.0
2002-07-29,41.5,42.5,41.2,42.45,886100,15.2452408295803,15.612596030293,15.1350342693664,15.5942282702574,2412106.86082762,0.0,1.0
2002-07-30,43.83,44.31,41.29,41.35,1135400,16.101178447241,16.2775089435832,15.1680962374306,15.1901375494733,3090741.59776966,0.0,1.0
2002-07-31,43.7,44.75,42.05,43.83,1281200,16.0534222711484,16.4391452318968,15.4472861899723,16.101178447241,3487632.67136029,0.0,1.0
2002-08-01,43.03,44.35,42.61,43.65,960000,15.8072942866708,16.2922031516117,15.6530051023714,16.0350545111127,2613274.55862151,0.0,1.0
2002-08-02,42.92,43.55,42.6,43.25,544700,15.7668852145924,15.9983189910414,15.6493315503643,15.8881124308276,1482761.09591785,0.0,1.0
2002-08-05,43.07,44.26,42.66,42.82,776400,15.8219884946993,16.2591411835475,15.6713728624071,15.7301496945211,2113485.79928515,0.0,1.0
2002-08-06,43.88,44.49,43.22,43.27,629100,16.1195462072767,16.3436328797115,15.8770917748062,15.8954595348419,1712511.48419666,0.0,1.0
2002-08-07,44.0,44.51,43.65,44.35,535300,16.1636288313622,16.3509799837257,16.0350545111127,16.2922031516117,1457172.78253135,0.0,1.0
2002-08-08,44.2,44.35,42.97,44.05,495200,16.2370998715047,16.2922031516117,15.785252974628,16.1819965913978,1348014.12648893,0.0,1.0
2002-08-09,44.19,44.6,43.53,44.3,770400,16.2334263194976,16.3840419517899,15.9909718870272,16.273835391576,2097152.83329377,0.0,1.0
2002-08-12,44.99,45.0,43.65,43.99,476700,16.5273104800678,16.530984032075,16.0350545111127,16.1599552793551,1297654.1480155,0.0,1.0
2002-08-13,43.63,44.99,43.58,44.99,777200,16.0277074070985,16.5273104800678,16.0093396470628,16.5273104800678,2115663.528084,0.0,1.0
2002-08-14,44.5,44.59,43.33,43.63,619700,16.3473064317186,16.3803683997827,15.9175008468846,16.0277074070985,1686923.17081016,0.0,1.0
2002-08-15,44.05,44.89,43.81,44.6,691900,16.1819965913978,16.4905749599966,16.0938313432268,16.3840419517899,1883463.19490649,0.0,1.0
2002-08-16,43.94,44.05,43.58,44.0,488800,16.1415875193194,16.1819965913978,16.0093396470628,16.1636288313622,1330592.29609812,0.0,1.0
2002-08-19,43.99,44.22,43.63,43.78,603300,16.1599552793551,16.244446975519,16.0277074070985,16.0828106872054,1642279.7304337,0.0,1.0
2002-08-20,44.02,44.39,43.6,44.0,403500,16.1709759353765,16.3068973596402,16.0166867510771,16.1636288313622,1098391.9629206,0.0,1.0
2002-08-21,44.77,44.8,43.75,44.05,707000,16.446492335911,16.4575129919324,16.071790031184,16.1819965913978,1924567.82598481,0.0,1.0
2002-08-22,44.73,45.14,44.63,44.9,932600,16.4317981278825,16.5824137601748,16.3950626078112,16.4942485120037,2538687.34726086,0.0,1.0
2002-08-23,44.01,44.73,44.0,44.73,574100,16.1673023833693,16.4317981278825,16.1636288313622,16.4317981278825,1562792.62927564,0.0,1.0
2002-08-26,44.44,44.6,44.1,44.1,758400,16.3252651196758,16.3840419517899,16.2003643514335,16.2003643514335,2064486.901311,0.0,1.0
2002-08-27,44.35,45.05,44.21,44.55,780100,16.2922031516117,16.5493517921106,16.2407734235119,16.3656741917542,2123557.79497983,0.0,1.0
2002-08-28,44.45,44.74,44.03,44.25,722800,16.3289386716829,16.4354716798897,16.1746494873836,16.2554676315404,1967577.96976212,0.0,1.0
2002-08-29,43.76,44.47,43.68,44.4,523000,16.0754635831911,16.3362857756972,16.0460751671341,16.3105709116473,1423690.20224901,0.0,1.0
2002-08-30,44.05,44.57,43.38,43.66,491300,16.1819965913978,16.3730212957685,15.9358686069203,16.0387280631198,1337397.69859453,0.0,1.0
2002-09-03,42.85,43.81,42.73,43.8,885400,15.7411703505425,16.0938313432268,15.697087726457,16.0901577912196,2410201.34812863,0.0,1.0
2002-09-04,42.2,43.15,41.2,41.45,2420000,15.5023894700792,15.8513769107563,15.1350342693664,15.2268730695446,6587629.61652506,0.0,1.0
2002-09-05,42.67,42.7,42.22,42.22,2638100,15.6750464144142,15.6860670704356,15.5097365740935,15.5097365740935,7181332.93031189,0.0,1.0
2002-09-06,43.42,43.58,42.78,42.8,1119300,15.9505628149488,16.0093396470628,15.7154554864926,15.7228025905069,3046914.80569277,0.0,1.0
2002-09-09,42.76,43.05,42.49,43.0,1031700,15.941378934931,16.0494939931894,15.8407200875869,16.0308534659034,2767357.33966736,0.635,1.0
2002-09-10,42.24,42.8,42.01,42.8,885000,15.7475174511572,15.9562913567597,15.6617710256419,15.9562913567597,2373859.88718196,0.0,1.0
2002-09-11,42.08,42.58,41.56,42.2,340100,15.6878677638423,15.8742730367016,15.4940062800685,15.7326050293285,912259.601842464,0.0,1.0
2002-09-12,40.9,42.14,40.75,42.06,425500,15.2479513198942,15.7102363965854,15.1920297380364,15.6804115529279,1141330.37513664,0.0,1.0
2002-09-13,41.73,42.0,40.55,40.7,546500,15.5573840728407,15.6580429201848,15.1174676288927,15.1733892107505,1465892.00942931,0.0,1.0
2002-09-16,42.04,42.13,41.01,41.5,540100,15.6729553420135,15.7065082911282,15.2889604799233,15.4716376473254,1448725.11307003,0.0,1.0
2002-09-17,41.15,42.44,41.1,42.34,540700,15.3411539563239,15.822079560301,15.3225134290379,15.7847985057291,1450334.50960371,0.0,1.0
2002-09-18,42.53,42.85,41.0,41.16,726700,15.8556325094157,15.9749318840456,15.2852323744661,15.3448820617811,1949247.43504534,0.0,1.0
2002-09-19,42.51,42.75,41.8,42.37,789900,15.8481762985013,15.9376508294738,15.583480811041,15.7959828221007,2118770.53659325,0.0,1.0
2002-09-20,42.07,42.52,41.04,42.51,1248800,15.6841396583851,15.8519044039585,15.3001447962948,15.8481762985013,3349690.65210488,0.0,1.0
2002-09-23,41.65,42.22,41.06,42.07,602400,15.5275592291832,15.7400612402429,15.3076010072092,15.6841396583851,1615834.11981741,0.0,1.0
2002-09-24,41.01,41.48,40.35,41.3,757900,15.2889604799233,15.464181436411,15.0429055197489,15.3970755381817,2032936.05479683,0.0,1.0
2002-09-25,41.75,42.55,41.06,41.26,738200,15.5648402837551,15.86308872033,15.3076010072092,15.3821631163529,1980094.20194092,0.0,1.0
2002-09-26,42.85,42.99,41.9,41.9,772900,15.9749318840456,16.0271253604463,15.6207618656129,15.6207618656129,2073170.96813891,0.0,1.0
2002-09-27,41.88,42.85,41.55,42.74,797700,15.6133056546985,15.9749318840456,15.4902781746114,15.9339227240166,2139692.69153113,0.0,1.0
2002-09-30,41.65,42.13,41.03,41.87,1376000,15.5275592291832,15.7065082911282,15.2964166908376,15.6095775492413,3690882.71724562,0.0,1.0
2002-10-01,42.4,42.69,41.15,41.65,1426700,15.8071671384722,15.9152821967307,15.3411539563239,15.5275592291832,3826876.72434181,0.0,1.0
2002-10-02,41.78,42.68,41.53,42.4,525000,15.5760246001267,15.9115540912735,15.482821963697,15.8071671384722,1408221.96697234,0.0,1.0
2002-10-03,41.87,42.35,41.4,41.8,543200,15.6095775492413,15.7885266111863,15.4343565927536,15.583480811041,1457040.32849406,0.0,1.0
2002-10-04,41.1,41.88,40.56,41.88,894700,15.3225134290379,15.6133056546985,15.1211957343499,15.6133056546985,2399878.4644765,0.0,1.0
2002-10-07,41.27,42.29,40.95,41.1,752800,15.3858912218101,15.7661579784432,15.2665918471801,15.3225134290379,2019256.18426054,0.0,1.0
2002-10-08,40.9,41.79,39.35,41.27,1352100,15.2479513198942,15.5797527055838,14.6700949740302,15.3858912218101,3626775.08865392,0.0,1.0
2002-10-09,38.76,40.95,38.75,40.91,1402400,14.4501367520562,15.2665918471801,14.446408646599,15.2516794253514,3761696.16472766,0.0,1.0
2002-10-10,40.87,41.2,39.22,39.41,1851900,15.2367670035226,15.3597944836098,14.6216296030868,14.6924636067734,4967402.40121161,0.0,1.0
2002-10-11,41.0,41.83,40.4,41.8,1202300,15.2852323744661,15.5946651274126,15.0615460470349,15.583480811041,3224962.42074447,0.0,1.0
2002-10-14,41.05,41.4,39.45,41.01,934300,15.303872901752,15.4343565927536,14.7073760286021,15.2889604799233,2506098.63569955,0.0,1.0
2002-10-15,41.37,41.7,41.2,41.7,743700,15.423172276382,15.5461997564692,15.3597944836098,15.5461997564692,1994847.00349968,0.0,1.0
2002-10-16,40.75,41.56,40.5,41.37,567400,15.1920297380364,15.4940062800685,15.0988271016067,15.423172276382,1521952.65535259,0.0,1.0
2002-10-17,41.35,41.75,40.61,41.4,713400,15.4157160654676,15.5648402837551,15.1398362616358,15.4343565927536,1913572.47854871,0.0,1.0
2002-10-18,40.8,41.35,39.41,40.2,1434100,15.2106702653223,15.4157160654676,14.6924636067734,14.9869839378911,3846725.94825723,0.0,1.0
2002-10-21,41.51,41.74,40.55,40.84,806900,15.4753657527826,15.5611121782979,15.1174676288927,15.2255826871511,2164370.10504759,0.0,1.0
2002-10-22,40.48,42.0,40.01,41.1,1041800,15.0913708906924,15.6580429201848,14.9161499342046,15.3225134290379,2794448.84798435,0.0,1.0
2002-10-23,40.45,41.18,40.2,40.85,951900,15.0801865743208,15.3523382726954,14.9869839378911,15.2293107926083,2553307.60068757,0.0,1.0
2002-10-24,40.26,40.9,40.13,40.5,1419500,15.0093525706343,15.2479513198942,14.9608871996908,15.0988271016067,3807563.9659376,0.0,1.0
2002-10-25,40.39,40.62,40.05,40.38,575300,15.0578179415777,15.143564367093,14.9310623560333,15.0540898361205,1543143.04304608,0.0,1.0
2002-10-28,40.62,41.1,40.31,40.65,775700,15.143564367093,15.3225134290379,15.0279930979202,15.1547486834645,2080681.48529609,0.0,1.0
2002-10-29,40.31,40.95,39.74,40.65,718500,15.0279930979202,15.2665918471801,14.8154910868605,15.1547486834645,1927252.34908501,0.0,1.0
2002-10-30,40.49,40.82,40.2,40.41,551300,15.0950989961495,15.2181264762367,14.9869839378911,15.0652741524921,1478767.18169877,0.0,1.0
2002-10-31,40.4,40.84,40.19,40.6,540900,15.0615460470349,15.2255826871511,14.9832558324339,15.1361081561786,1450870.97511493,0.0,1.0
2002-11-01,40.5,40.55,40.13,40.35,899400,15.0988271016067,15.1174676288927,14.9608871996908,15.0429055197489,2412485.40399034,0.0,1.0
2002-11-04,41.35,41.65,40.22,40.51,1427500,15.4157160654676,15.5275592291832,14.9944401488055,15.1025552070639,3829022.58638672,0.0,1.0
2002-11-05,41.06,41.2,40.75,41.2,845900,15.3076010072092,15.3597944836098,15.1920297380364,15.3597944836098,2268980.87973697,0.0,1.0
2002-11-06,41.25,41.5,41.09,41.15,657500,15.3784350108957,15.4716376473254,15.3187853235808,15.3411539563239,1763630.36816061,0.0,1.0
2002-11-07,40.0,41.08,39.75,41.08,715500,14.9124218287474,15.3150572181236,14.8192191923177,15.3150572181236,1919205.3664166,0.0,1.0
2002-11-08,39.66,40.57,39.4,39.9,475800,14.785666243203,15.124923839807,14.6887355013162,14.8751407741755,1276251.45121037,0.0,1.0
2002-11-11,39.89,39.9,39.06,39.66,484200,14.8714126687183,14.8751407741755,14.5619799157718,14.785666243203,1298783.00268193,0.0,1.0
2002-11-12,39.26,40.3,39.15,40.05,775200,14.6365420249156,15.024264992463,14.5955328648865,14.9310623560333,2079340.32151802,0.0,1.0
2002-11-13,39.9,40.05,39.27,39.27,464600,14.8751407741755,14.9310623560333,14.6402701303728,14.6402701303728,1246209.38258162,0.0,1.0
2002-11-14,39.92,40.43,39.7,40.15,810800,14.8825969850899,15.0727303634064,14.8005786650318,14.9683434106052,2174831.18251653,0.0,1.0
2002-11-15,40.23,40.25,39.6,39.95,794800,14.9981682542627,15.0056244651771,14.7632976104599,14.8937813014615,2131913.94161832,0.0,1.0
2002-11-18,40.29,40.9,40.13,40.9,773300,15.0205368870058,15.2479513198942,14.9608871996908,15.2479513198942,2074243.89916136,0.0,1.0
2002-11-19,40.25,40.42,39.95,40.14,337900,15.0056244651771,15.0690022579492,14.8937813014615,14.964615305148,906358.481218961,0.0,1.0
2002-11-20,40.29,40.51,39.71,40.15,427000,15.0205368870058,15.1025552070639,14.804306770489,14.9683434106052,1145353.86647084,0.0,1.0
2002-11-21,40.52,40.76,40.25,40.39,539900,15.1062833125211,15.1957578434936,15.0056244651771,15.0578179415777,1448188.6475588,0.0,1.0
2002-11-22,41.13,41.2,40.36,40.67,902500,15.3336977454095,15.3597944836098,15.0466336252061,15.1622048943789,2420800.61941437,0.0,1.0
2002-11-25,41.2,41.4,40.6,41.13,1092400,15.3597944836098,15.4343565927536,15.1361081561786,15.3336977454095,2930174.62232494,0.0,1.0
2002-11-26,41.13,41.34,41.0,41.21,575700,15.3336977454095,15.4119879600104,15.2852323744661,15.363522589067,1544215.97406853,0.0,1.0
2002-11-27,41.36,41.39,41.06,41.2,698700,15.4194441709248,15.4306284872964,15.3076010072092,15.3597944836098,1874142.26347348,0.0,1.0
2002-11-29,41.35,41.41,41.2,41.4,267100,15.4157160654676,15.4380846982107,15.3597944836098,15.4343565927536,716449.690244408,0.0,1.0
2002-12-02,41.3,41.42,40.9,40.9,766500,15.3970755381817,15.4418128036679,15.2479513198942,15.2479513198942,2056004.07177962,0.0,1.0
2002-12-03,42.0,42.08,41.3,41.31,735100,15.6580429201848,15.6878677638423,15.3970755381817,15.4008036436389,1971778.98651689,0.0,1.0
2002-12-04,40.97,42.0,40.89,41.6,910900,15.2740480580945,15.6580429201848,15.244223214437,15.5089187018973,2443332.17088593,0.0,1.0
2002-12-05,40.95,41.43,40.56,41.05,565000,15.2665918471801,15.4455409091251,15.1211957343499,15.303872901752,1515515.06921786,0.0,1.0
2002-12-06,40.71,40.8,40.32,40.8,540300,15.1771173162077,15.2106702653223,15.0317212033774,15.2106702653223,1449261.57858125,0.0,1.0
2002-12-09,40.33,40.85,40.1,40.1,693000,15.2721840053659,15.4690978581502,15.1850874935575,15.1850874935575,1830038.84645315,0.635,1.0
2002-12-10,40.49,40.58,40.07,40.31,365300,15.3327728831457,15.3668541268968,15.1737270789738,15.2646103956435,964665.498714767,0.0,1.0
2002-12-11,40.74,40.9,40.25,40.47,442000,15.4274430046766,15.4880318824564,15.241889566476,15.3251992734232,1167210.92371182,0.0,1.0
2002-12-12,41.29,41.3,40.72,40.9,462300,15.6357172720446,15.6395040769058,15.4198693949541,15.4880318824564,1220818.12224428,0.0,1.0
2002-12-13,41.95,42.1,41.29,41.3,721800,15.8856463928862,15.9424484658047,15.6357172720446,15.6395040769058,1906092.40890314,0.0,1.0
2002-12-16,41.25,41.96,40.55,41.96,1931900,15.6205700525997,15.8894331977474,15.3554937123131,15.8894331977474,5101662.40615125,0.0,1.0
2002-12-17,41.45,41.6,41.21,41.24,648200,15.6963061498244,15.7531082227429,15.6054228331547,15.6167832477384,1711733.30486425,0.0,1.0
2002-12-18,41.52,41.6,41.1,41.25,449900,15.722813783853,15.7531082227429,15.5637679796811,15.6205700525997,1188072.83841165,0.0,1.0
2002-12-19,41.58,41.61,41.0,41.53,1683200,15.7455346130205,15.7568950276042,15.5258999310688,15.7266005887143,4444908.20541114,0.0,1.0
2002-12-20,41.65,42.33,41.51,41.6,1700400,15.7720422470491,16.0295449776132,15.7190269789918,15.7531082227429,4490329.08298546,0.0,1.0
2002-12-23,40.94,41.88,40.82,41.55,659300,15.5031791019013,15.8591387588575,15.4577374435665,15.7341741984367,1741045.61539186,0.0,1.0
2002-12-24,40.93,41.11,40.85,41.02,228100,15.4993922970401,15.5675547845424,15.4690978581502,15.5334735407912,602354.777598791,0.0,1.0
2002-12-26,41.47,41.54,41.01,41.09,348300,15.7038797595469,15.7303873935755,15.52968673593,15.5599811748199,919772.770879694,0.0,1.0
2002-12-27,41.43,41.57,41.22,41.47,386200,15.6887325401019,15.7417478081592,15.609209638016,15.7038797595469,1019857.14646494,0.0,1.0
2002-12-30,41.82,41.89,41.33,41.58,489000,15.8364179296901,15.8629255637188,15.6508644914896,15.7455346130205,1291326.11243231,0.0,1.0
2002-12-31,41.57,42.04,41.47,41.9,432500,15.7417478081592,15.9197276366373,15.7038797595469,15.86671236858,1142123.8110981,0.0,1.0
2003-01-02,42.28,42.28,41.5,41.75,480000,16.010610953307,16.010610953307,15.7152401741306,15.8099102956615,1267559.37416668,0.0,1.0
2003-01-03,42.86,42.86,42.16,42.3,548000,16.2302456352587,16.2302456352587,15.9651692949722,16.0181845630295,1447130.28550696,0.0,1.0
2003-01-06,44.69,44.73,43.01,43.1,1117700,16.9232309248649,16.9383781443099,16.2870477081772,16.3211289519284,2951564.81772104,0.0,1.0
2003-01-07,43.15,44.7,43.0,44.7,949600,16.3400629762346,16.9270177297262,16.283260903316,16.9270177297262,2507654.96189307,0.0,1.0
2003-01-08,43.23,43.55,42.95,42.95,447100,16.3703574151244,16.491535170684,16.2643268790098,16.2643268790098,1180678.74206234,0.0,1.0
2003-01-09,42.27,43.0,42.16,42.76,1017700,16.0068241484458,16.283260903316,15.9651692949722,16.1923775866463,2687489.94810297,0.0,1.0
2003-01-10,41.99,42.26,41.86,42.26,679000,15.9007936123311,16.0030373435845,15.8515651491351,16.0030373435845,1793068.36470662,0.0,1.0
2003-01-13,41.15,42.0,41.11,42.0,1480100,15.5827020039873,15.9045804171924,15.5675547845424,15.9045804171924,3908572.14521688,0.0,1.0
2003-01-14,40.7,41.16,40.21,41.16,3810700,15.4122957852317,15.5864888088485,15.2267423470311,15.5864888088485,10063101.0565353,0.0,1.0
2003-01-15,41.35,41.5,41.0,41.05,3213600,15.658438101212,15.7152401741306,15.5258999310688,15.5448339553749,8486310.01004593,0.0,1.0
2003-01-16,41.28,41.5,41.17,41.5,1127400,15.6319304671834,15.7152401741306,15.5902756137098,15.7152401741306,2977180.08007398,0.0,1.0
2003-01-17,41.06,41.4,40.83,41.35,797200,15.5486207602362,15.6773721255182,15.4615242484277,15.658438101212,2105204.86059516,0.0,1.0
2003-01-21,40.8,41.33,40.79,41.3,590200,15.450163833844,15.6508644914896,15.4463770289828,15.6395040769058,1558569.88048578,0.0,1.0
2003-01-22,40.6,40.91,40.12,40.85,868300,15.3744277366193,15.4918186873176,15.19266110328,15.4690978581502,2292962.0928936,0.0,1.0
2003-01-23,40.75,40.98,40.55,40.6,569300,15.4312298095378,15.5183263213463,15.3554937123131,15.3744277366193,1503378.23273561,0.0,1.0
2003-01-24,40.04,40.76,39.87,40.35,677900,15.1623666643901,15.4350166143991,15.0979909817491,15.2797576150884,1790163.54114081,0.0,1.0
2003-01-27,39.07,40.05,38.9,40.05,1035300,14.7950465928502,15.1661534692513,14.7306709102091,15.1661534692513,2733967.12515575,0.0,1.0
2003-01-28,39.6,39.84,39.38,39.44,1003900,14.9957472504957,15.0866305671653,14.9124375435485,14.9351583727159,2651047.61609568,0.0,1.0
2003-01-29,39.6,39.84,39.38,39.44,768100,14.9957472504957,15.0866305671653,14.9124375435485,14.9351583727159,2028359.0735363,0.0,1.0
2003-01-30,39.4,40.0,39.35,39.74,829500,14.9200111532709,15.1472194449451,14.9010771289648,15.048762518553,2190501.0434818,0.0,1.0
2003-01-31,39.33,39.71,39.15,39.4,977400,14.8935035192423,15.0374021039693,14.82534103174,14.9200111532709,2581067.7756469,0.0,1.0
2003-02-03,39.7,39.92,39.38,39.45,554000,15.033615299108,15.1169250060552,14.9124375435485,14.9389451775771,1462974.77768405,0.0,1.0
2003-02-04,39.31,39.7,39.25,39.7,620100,14.8859299095198,15.033615299108,14.8632090803524,15.033615299108,1637528.26650158,0.0,1.0
2003-02-05,39.3,39.59,39.21,39.55,538700,14.8821431046586,14.9919604456344,14.8480618609075,14.9768132261895,1422571.32263248,0.0,1.0
2003-02-06,39.29,39.62,39.21,39.3,439100,14.8783562997973,15.0033208602181,14.8480618609075,14.8821431046586,1159552.7524929,0.0,1.0
2003-02-07,38.43,39.59,38.42,39.42,663800,14.552691081731,14.9919604456344,14.5489042768698,14.9275847629934,1752928.98452467,0.0,1.0
2003-02-10,38.95,39.03,38.49,38.49,611400,14.7496049345153,14.7798993734052,14.5754119108984,14.5754119108984,1614553.75284481,0.0,1.0
2003-02-11,38.07,39.1,37.95,38.68,879800,14.4163661067265,14.8064070074339,14.3709244483917,14.6473612032619,2323330.70289968,0.0,1.0
2003-02-12,37.95,38.42,37.43,38.27,1035800,14.3709244483917,14.5489042768698,14.1740105956074,14.4921022039513,2735287.49950384,0.0,1.0
2003-02-13,38.8,39.05,37.57,38.01,1018800,14.6928028615968,14.7874729831277,14.2270258636647,14.3936452775591,2690394.77166877,0.0,1.0
2003-02-14,39.74,39.75,39.07,39.7,1094900,15.048762518553,15.0525493234142,14.7950465928502,15.033615299108,2891355.74744812,0.0,1.0
2003-02-18,39.8,39.94,39.5,39.94,579100,15.0714833477204,15.1244986157777,14.9578792018833,15.1244986157777,1529257.56995818,0.0,1.0
2003-02-19,39.35,39.94,39.15,39.87,854200,14.9010771289648,15.1244986157777,14.82534103174,15.0979909817491,2255727.53627745,0.0,1.0
2003-02-20,39.26,39.77,39.18,39.45,545400,14.8669958852136,15.0601229331367,14.8367014463238,14.9389451775771,1440264.33889689,0.0,1.0
2003-02-21,39.5,39.95,39.15,39.3,443900,14.9578792018833,15.1282854206389,14.82534103174,14.8821431046586,1172228.34623456,0.0,1.0
2003-02-24,38.9,39.67,38.9,39.56,564300,14.7306709102091,15.0222548845243,14.7306709102091,14.9806000310507,1490174.48925471,0.0,1.0
2003-02-25,39.31,39.39,38.66,38.9,580200,14.8859299095198,14.9162243484097,14.6397875935395,14.7306709102091,1532162.39352398,0.0,1.0
2003-02-26,38.78,39.3,38.56,39.06,540300,14.6852292518743,14.8821431046586,14.6019195449271,14.7912597879889,1426796.52054637,0.0,1.0
2003-02-27,38.95,39.31,38.85,38.85,550700,14.7496049345153,14.8859299095198,14.711736885903,14.711736885903,1454260.30698665,0.0,1.0
2003-02-28,38.99,39.18,38.75,39.1,464500,14.7647521539603,14.8367014463238,14.6738688372906,14.8064070074339,1226627.76937588,0.0,1.0
2003-03-03,39.14,39.46,39.0,39.15,312100,14.8215542268788,14.9427319824384,14.7685389588215,14.82534103174,824177.66807796,0.0,1.0
2003-03-04,38.88,39.18,38.78,39.14,299500,14.7230973004867,14.8367014463238,14.6852292518743,14.8215542268788,790904.234506082,0.0,1.0
2003-03-05,39.26,39.26,38.73,38.94,446500,14.8669958852136,14.8669958852136,14.6662952275681,14.7458181296541,1179094.29284463,0.0,1.0
2003-03-06,39.4,39.48,38.88,39.27,451800,14.9200111532709,14.9503055921608,14.7230973004867,14.8707826900749,1193090.26093439,0.0,1.0
2003-03-07,39.38,39.45,39.05,39.41,1504700,14.9124375435485,14.9389451775771,14.7874729831277,14.9237979581322,3973534.56314292,0.0,1.0
2003-03-10,38.75,38.92,38.6,38.84,1003900,14.9143309459791,14.9797615591615,14.8565980519947,14.9489706823698,2608305.06852121,0.635,1.0
2003-03-11,38.35,39.17,38.33,38.86,485400,14.7603765620206,15.0759830491355,14.7526788428227,14.9566684015677,1261152.78440103,0.0,1.0
2003-03-12,38.14,38.39,37.87,38.35,553300,14.6795505104424,14.7757720004164,14.5756313012704,14.7603765620206,1437568.67657415,0.0,1.0
2003-03-13,38.43,38.59,38.27,38.5,740300,14.7911674388123,14.8527491923957,14.7295856852289,14.818109456005,1923426.87740437,0.0,1.0
2003-03-14,38.75,38.8,38.45,38.75,570900,14.9143309459791,14.9335752439739,14.7988651580102,14.9143309459791,1483296.50724052,0.0,1.0
2003-03-17,39.52,39.52,38.75,38.75,658600,15.2106931350992,15.2106931350992,14.9143309459791,14.9143309459791,1711156.20891331,0.0,1.0
2003-03-18,39.43,39.6,39.25,39.53,593900,15.1760533987085,15.2414840118909,15.1067739259272,15.2145419946982,1543054.46777044,0.0,1.0
2003-03-19,39.54,39.93,39.33,39.7,469700,15.2183908542971,15.3684963786566,15.1375648027189,15.2799726078805,1220361.48090887,0.0,1.0
2003-03-20,39.81,39.99,39.5,39.5,628700,15.3223100634691,15.3915895362504,15.2029954159013,15.2029954159013,1633470.86022441,0.0,1.0
2003-03-21,40.0,40.29,39.89,40.29,1063400,15.3954383958494,15.5070553242193,15.3531009402608,15.5070553242193,2762896.31423992,0.0,1.0
2003-03-24,39.19,40.05,39.11,40.01,533600,15.0836807683334,15.4146826938442,15.0528898915417,15.3992872554483,1386384.68429417,0.0,1.0
2003-03-25,39.51,39.74,39.17,39.32,691800,15.2068442755002,15.2953680462764,15.0759830491355,15.1337159431199,1797415.52585215,0.0,1.0
2003-03-26,39.2,39.6,38.82,39.4,819100,15.0875296279324,15.2414840118909,14.9412729631718,15.1645068199116,2128162.84652428,0.0,1.0
2003-03-27,39.26,39.26,38.72,39.08,422000,15.1106227855262,15.1106227855262,14.9027843671822,15.0413433127448,1096428.6671142,0.0,1.0
2003-03-28,39.24,39.37,39.07,39.26,413600,15.1029250663282,15.1529602411148,15.0374944531459,15.1106227855262,1074604.0206598,0.0,1.0
2003-03-31,39.05,39.24,38.85,39.24,582300,15.029796733948,15.1029250663282,14.9528195419687,15.1029250663282,1512915.67028578,0.0,1.0
2003-04-01,39.19,39.228,38.89,39.15,428100,15.0836807683334,15.0983064348095,14.9682149803646,15.0682853299376,1112277.51751562,0.0,1.0
2003-04-02,39.3,39.35,39.1,39.31,429900,15.126018223922,15.1452625219168,15.0490410319428,15.129867083521,1116954.22747014,0.0,1.0
2003-04-03,39.2,39.41,39.07,39.32,337400,15.0875296279324,15.1683556795106,15.0374944531459,15.1337159431199,876623.299251974,0.0,1.0
2003-04-04,39.78,39.79,39.23,39.28,504100,15.3107634846722,15.3146123442712,15.0990762067293,15.1183205047241,1309738.60448406,0.0,1.0
2003-04-07,39.7,40.26,39.6,40.08,674600,15.2799726078805,15.4955087454224,15.2414840118909,15.4262292726411,1752726.96406456,0.0,1.0
2003-04-08,39.86,40.0,39.64,39.71,339500,15.3415543614639,15.3954383958494,15.2568794502867,15.2838214674795,882079.460865576,0.0,1.0
2003-04-09,39.6,40.2,39.51,40.0,500300,15.2414840118909,15.4724155878286,15.2068442755002,15.3954383958494,1299865.55013563,0.0,1.0
2003-04-10,40.0,40.07,39.55,39.59,320300,15.3954383958494,15.4223804130421,15.2222397138961,15.2376351522919,832194.554684075,0.0,1.0
2003-04-11,39.73,40.26,39.63,40.2,373200,15.2915191866774,15.4955087454224,15.2530305906878,15.4724155878286,969637.863902894,0.0,1.0
2003-04-14,40.05,40.15,39.72,39.72,251100,15.4146826938442,15.4531712898338,15.2876703270784,15.2876703270784,652401.038654921,0.0,1.0
2003-04-15,40.5,40.53,39.89,39.9,391200,15.5878813757975,15.5994279545944,15.3531009402608,15.3569497998598,1016404.96344805,0.0,1.0
2003-04-16,40.07,40.45,40.0,40.31,477800,15.4223804130421,15.5686370778027,15.3954383958494,15.5147530434172,1241406.67570419,0.0,1.0
2003-04-17,40.04,40.29,40.0,40.15,505600,15.4108338342452,15.5070553242193,15.3954383958494,15.4531712898338,1313635.86277949,0.0,1.0
2003-04-21,40.35,40.46,40.2,40.3,411300,15.5301484818131,15.5724859374017,15.4724155878286,15.5109041838183,1068628.22460681,0.0,1.0
2003-04-22,40.84,40.95,40.17,40.3,648300,15.7187426021622,15.7610800577508,15.4608690090317,15.5109041838183,1684395.03528469,0.0,1.0
2003-04-23,40.6,40.79,40.34,40.7,408200,15.6263699717871,15.6994983041674,15.5262996222141,15.6648585677768,1060573.89079625,0.0,1.0
2003-04-24,40.78,41.05,40.4,40.5,648600,15.6956494445684,15.7995686537404,15.5493927798079,15.5878813757975,1685174.48694378,0.0,1.0
2003-04-25,40.49,40.78,40.35,40.78,485100,15.5840325161985,15.6956494445684,15.5301484818131,15.6956494445684,1260373.33274195,0.0,1.0
2003-04-28,41.12,41.15,40.49,40.49,413700,15.8265106709332,15.8380572497301,15.5840325161985,15.5840325161985,1074863.83787949,0.0,1.0
2003-04-29,40.96,41.27,40.8,41.25,555500,15.7649289173498,15.8842435649176,15.7033471637664,15.8765458457197,1443284.65540744,0.0,1.0
2003-04-30,40.98,41.34,40.8,41.17,520700,15.7726266365477,15.9111855821103,15.7033471637664,15.845754968928,1352868.26295347,0.0,1.0
2003-05-01,40.65,41.12,40.4,40.83,314100,15.6456142697819,15.8265106709332,15.5493927798079,15.7148937425633,816085.887062968,0.0,1.0
2003-05-02,41.17,41.19,40.6,40.6,610600,15.845754968928,15.8534526881259,15.6263699717871,15.6263699717871,1586443.94345956,0.0,1.0
2003-05-05,41.31,41.33,40.97,41.17,424900,15.8996390033135,15.9073367225114,15.7687777769487,15.845754968928,1103963.36648537,0.0,1.0
2003-05-06,41.32,41.49,41.1,41.3,410900,15.9034878629124,15.9689184760948,15.8188129517352,15.8957901437145,1067588.95572803,0.0,1.0
2003-05-07,41.56,41.56,41.11,41.15,439000,15.9958604932875,15.9958604932875,15.8226618113342,15.8380572497301,1140597.59446241,0.0,1.0
2003-05-08,41.5,41.69,41.25,41.3,433400,15.9727673356937,16.045895668074,15.8765458457197,15.8957901437145,1126047.83015947,0.0,1.0
2003-05-09,41.94,42.05,41.46,41.65,473900,16.1421171580481,16.1844546136367,15.9573718972979,16.0305002296782,1231273.80413607,0.0,1.0
2003-05-12,41.86,42.0,41.59,41.9,347600,16.1113262812564,16.1652103156419,16.0074070720844,16.1267217196522,903124.655660894,0.0,1.0
2003-05-13,41.72,41.9,41.64,41.85,308000,16.0574422468709,16.1267217196522,16.0266513700792,16.1074774216574,800237.036661553,0.0,1.0
2003-05-14,41.78,41.97,41.62,41.8,325600,16.0805354044647,16.153663736845,16.0189536508813,16.0882331236626,845964.867327926,0.0,1.0
2003-05-15,42.22,42.32,41.8,41.98,734600,16.249885226819,16.2883738228087,16.0882331236626,16.1575125964439,1908617.29588175,0.0,1.0
2003-05-16,43.01,43.01,42.3,42.3,979400,16.5539451351371,16.5539451351371,16.2806761036107,16.2806761036107,2544649.84969585,0.0,1.0
2003-05-19,42.87,43.25,42.86,43.25,744100,16.5000611007516,16.6463177655121,16.4962122411526,16.6463177655121,1933299.93175279,0.0,1.0
2003-05-20,43.38,43.4,43.0,43.0,595600,16.6963529402987,16.7040506594966,16.5500962755381,16.5500962755381,1547471.36050526,0.0,1.0
2003-05-21,43.01,43.18,42.79,43.17,802800,16.5539451351371,16.6193757483194,16.4692702239599,16.6155268887204,2085812.63971394,0.0,1.0
2003-05-22,43.45,43.77,43.05,43.09,849500,16.7232949574914,16.8464584646582,16.5693405735329,16.5847360119288,2207147.28131165,0.0,1.0
2003-05-23,45.1,45.26,43.53,43.55,1734900,17.3583567913202,17.4199385449036,16.7540858342831,16.761783553481,4507568.94449392,0.0,1.0
2003-05-27,46.49,46.5,44.92,45.05,1432300,17.8933482755759,17.8971971351749,17.2890773185389,17.3391124933254,3721362.03769593,0.0,1.0
2003-05-28,45.95,46.4,45.7,46.3,1297400,17.685509857232,17.8587085391853,17.5892883672579,17.8202199431957,3370868.60832694,0.0,1.0
2003-05-29,45.09,46.18,44.68,45.86,855700,17.3545079317212,17.7740336280081,17.1967046881638,17.6508701208413,2223255.94893276,0.0,1.0
2003-05-30,45.5,45.78,45.03,45.05,687700,17.5123111752787,17.6200792440496,17.3314147741274,17.3391124933254,1786763.01984464,0.0,1.0
2003-06-02,45.6,45.81,45.4,45.5,560400,17.5507997712683,17.6316258228465,17.4738225792891,17.5123111752787,1456015.69917251,0.0,1.0
2003-06-03,45.8,46.0,45.3,45.6,691900,17.6277769632475,17.7047541552268,17.4353339832994,17.5507997712683,1797675.34307185,0.0,1.0
2003-06-04,45.91,46.12,45.63,45.91,599100,17.6701144188361,17.7509404704143,17.5623463500652,17.6701144188361,1556564.9631946,0.0,1.0
2003-06-05,45.49,45.9,45.41,45.89,976800,17.5084623156797,17.6662655592372,17.477671438888,17.6624166996382,2537894.60198378,0.0,1.0
2003-06-06,45.18,45.77,45.08,45.6,2445500,17.3891476681119,17.6162303844507,17.3506590721223,17.5507997712683,6353830.10764878,0.0,1.0
2003-06-09,44.4,44.847,44.25,44.65,1337700,17.3333392039269,17.507843767534,17.2747806255353,17.4309368345797,3426568.83946194,0.635,1.0
2003-06-10,44.38,44.57,44.17,44.46,647900,17.3255313934747,17.3997055927708,17.2435493837264,17.3567626352836,1659620.20713717,0.0,1.0
2003-06-11,44.6,44.6,44.27,44.4,791800,17.4114173084491,17.4114173084491,17.2825884359875,17.3333392039269,2028225.46691034,0.0,1.0
2003-06-12,44.8,44.86,44.51,44.66,532800,17.4894954129713,17.512918844328,17.3762821614141,17.4348407398058,1364787.23007051,0.0,1.0
2003-06-13,44.9,45.0,44.56,44.97,510700,17.5285344652324,17.5675735174935,17.3958016875447,17.5558618018152,1308177.24924364,0.0,1.0
2003-06-16,45.39,45.39,44.87,44.93,612300,17.7198258213118,17.7198258213118,17.5168227495541,17.5402461809107,1568429.46879161,0.0,1.0
2003-06-17,45.45,45.51,44.99,45.39,619800,17.7432492526684,17.7666726840251,17.5636696122674,17.7198258213118,1587641.00074644,0.0,1.0
2003-06-18,45.78,45.78,45.32,45.4,502100,17.8720781251301,17.8720781251301,17.692498484729,17.7237297265379,1286148.02593544,0.0,1.0
2003-06-19,45.17,45.96,45.17,45.8,793000,17.6339399063374,17.9423484192,17.6339399063374,17.8798859355823,2031299.31202311,0.0,1.0
2003-06-20,45.0,45.45,44.89,45.1,769500,17.5675735174935,17.7432492526684,17.5246305600063,17.6066125697546,1971103.17856467,0.0,1.0
2003-06-23,44.5,45.16,44.5,45.0,401400,17.372378256188,17.6300360011113,17.372378256188,17.5675735174935,1028201.19022204,0.0,1.0
2003-06-24,44.26,44.74,44.24,44.6,455400,17.2786845307614,17.4660719816147,17.2708767203092,17.4114173084491,1166524.22029675,0.0,1.0
2003-06-25,44.1,45.0,44.0,44.46,504300,17.2162220471436,17.5675735174935,17.1771829948825,17.3567626352836,1291783.40864219,0.0,1.0
2003-06-26,44.32,44.62,44.12,44.3,316900,17.3021079621181,17.4192251189013,17.2240298575959,17.2943001516658,811751.263531049,0.0,1.0
2003-06-27,44.09,44.63,44.09,44.45,359400,17.2123181419175,17.4231290241274,17.2123181419175,17.3528587300575,920616.611275041,0.0,1.0
2003-06-30,44.1,44.37,43.9,44.19,385500,17.2162220471436,17.3216274882486,17.1381439426214,17.2513571941786,987472.74247782,0.0,1.0
2003-07-01,44.1,44.28,43.79,44.1,540000,17.2162220471436,17.2864923412136,17.0952009851342,17.2162220471436,1383230.30074714,0.0,1.0
2003-07-02,44.73,44.8,44.11,44.15,497100,17.4621680763885,17.4894954129713,17.2201259523697,17.2357415732742,1273340.33796556,0.0,1.0
2003-07-03,44.43,44.69,44.26,44.67,173600,17.3450509196053,17.4465524554841,17.2786845307614,17.4387446450319,444682.926314264,0.0,1.0
2003-07-07,44.4,44.71,44.27,44.6,318000,17.3333392039269,17.4543602659363,17.2825884359875,17.4114173084491,814568.954884427,0.0,1.0
2003-07-08,44.2,44.4,43.88,44.4,442700,17.2552610994047,17.3333392039269,17.1303361321692,17.3333392039269,1133992.69285326,0.0,1.0
2003-07-09,43.5,44.08,43.44,44.07,405600,16.9819877335771,17.2084142366914,16.9585643022204,17.2045103314653,1038959.64811674,0.0,1.0
2003-07-10,43.26,43.51,42.86,43.45,451600,16.8882940081504,16.9858916388032,16.732137799106,16.9624682074465,1156790.37743965,0.0,1.0
2003-07-11,43.49,43.78,43.27,43.35,603100,16.9780838283509,17.0912970799081,16.8921979133765,16.9234291551854,1544863.32292704,0.0,1.0
2003-07-14,43.55,44.03,43.47,43.74,635200,17.0015072597076,17.1888947105609,16.9702760178987,17.0756814590037,1627088.67969367,0.0,1.0
2003-07-15,42.85,43.56,42.84,43.56,786500,16.7282338938799,17.0054111649337,16.7243299886538,17.0054111649337,2014649.31766227,0.0,1.0
2003-07-16,42.19,42.96,42.0,42.92,611100,16.4705761489567,16.7711768513671,16.3964019496606,16.7555612304627,1565355.62367884,0.0,1.0
2003-07-17,41.99,42.22,41.8,42.18,585500,16.3924980444345,16.482287864635,16.3183238451384,16.4666722437306,1499780.26127305,0.0,1.0
2003-07-18,42.24,42.42,41.84,42.0,621200,16.4900956750872,16.5603659691572,16.3339394660429,16.3964019496606,1591227.15337801,0.0,1.0
2003-07-21,41.8,42.39,41.79,42.37,537100,16.3183238451384,16.5486542534789,16.3144199399123,16.5408464430267,1375801.84172461,0.0,1.0
2003-07-22,42.4,42.55,41.82,42.08,628300,16.552558158705,16.6111167370966,16.3261316555906,16.4276331914695,1609414.07029523,0.0,1.0
2003-07-23,42.57,42.682,42.33,42.4,539600,16.6189245475489,16.6626482860813,16.5252308221222,16.552558158705,1382205.68570954,0.0,1.0
2003-07-24,42.62,42.85,42.48,42.62,504900,16.6384440736794,16.7282338938799,16.5837894005139,16.6384440736794,1293320.33119857,0.0,1.0
2003-07-25,42.65,42.79,42.45,42.62,319600,16.6501557893577,16.7048104625233,16.5720776848355,16.6384440736794,818667.415034789,0.0,1.0
2003-07-28,42.45,42.65,42.35,42.65,592300,16.5720776848355,16.6501557893577,16.5330386325744,16.6501557893577,1517198.7169121,0.0,1.0
2003-07-29,42.21,42.6,42.05,42.45,542800,16.4783839594089,16.6306362632272,16.4159214757912,16.5720776848355,1390402.60601027,0.0,1.0
2003-07-30,41.94,42.2,41.56,42.2,747900,16.3729785183039,16.4744800541828,16.2246301197118,16.4744800541828,1915773.96653479,0.0,1.0
2003-07-31,41.76,42.21,41.75,42.04,684100,16.302708224234,16.4783839594089,16.2988043190079,16.412017570565,1752347.8680391,0.0,1.0
2003-08-01,41.69,41.8,41.3,41.55,1055500,16.2753808876512,16.3183238451384,16.1231285838329,16.2207262144857,2703702.93044186,0.0,1.0
2003-08-04,41.66,41.75,41.21,41.73,881600,16.2636691719729,16.2988043190079,16.0879934367979,16.2909965085556,2258251.5428494,0.0,1.0
2003-08-05,40.92,41.66,40.79,41.66,688800,15.9747801852408,16.2636691719729,15.9240294173013,16.2636691719729,1764387.09473079,0.0,1.0
2003-08-06,41.27,41.5,40.74,40.76,757400,16.1114168681546,16.2012066883551,15.9045098911708,15.912317701623,1940108.57367756,0.0,1.0
2003-08-07,41.66,41.66,41.07,41.2,566300,16.2636691719729,16.2636691719729,16.0333387636324,16.0840895315718,1450598.73946871,0.0,1.0
2003-08-08,41.77,41.78,41.48,41.68,380000,16.3066121294601,16.3105160346862,16.1933988779029,16.2714769824251,973384.285710948,0.0,1.0
2003-08-11,41.73,41.91,41.49,41.76,354500,16.2909965085556,16.3612668026256,16.197302783129,16.302708224234,908065.077064559,0.0,1.0
2003-08-12,42.39,42.4,41.65,41.8,492300,16.5486542534789,16.552558158705,16.2597652667468,16.3183238451384,1261044.95751447,0.0,1.0
2003-08-13,42.34,42.62,42.24,42.55,441300,16.5291347273483,16.6384440736794,16.4900956750872,16.6111167370966,1130406.54022169,0.0,1.0
2003-08-14,42.49,42.53,42.23,42.5,286000,16.58769330574,16.6033089266444,16.4861917698611,16.5915972109661,732599.751877187,0.0,1.0
2003-08-15,42.62,42.7,42.36,42.49,246500,16.6384440736794,16.6696753154883,16.5369425378006,16.58769330574,631419.016915129,0.0,1.0
2003-08-18,42.3,42.8,42.27,42.39,785500,16.5135191064439,16.7087143677494,16.5018073907656,16.5486542534789,2012087.78006829,0.0,1.0
2003-08-19,42.35,42.39,42.11,42.3,348400,16.5330386325744,16.5486542534789,16.4393449071478,16.5135191064439,892439.697741304,0.0,1.0
2003-08-20,43.04,43.06,42.4,42.42,382100,16.802408093176,16.8102159036282,16.552558158705,16.5603659691572,978763.5146583,0.0,1.0
2003-08-21,42.8,43.04,42.53,43.04,509500,16.7087143677494,16.802408093176,16.6033089266444,16.802408093176,1305103.40413086,0.0,1.0
2003-08-22,42.55,43.0,42.42,42.91,520100,16.6111167370966,16.7867924722716,16.5603659691572,16.7516573252366,1332255.70262701,0.0,1.0
2003-08-25,42.64,42.73,42.5,42.55,329400,16.6462518841316,16.6813870311666,16.5915972109661,16.6111167370966,843770.483455755,0.0,1.0
2003-08-26,42.54,42.63,42.28,42.62,504600,16.6072128318705,16.6423479789055,16.5057112959917,16.6384440736794,1292551.86992038,0.0,1.0
2003-08-27,42.54,42.58,42.44,42.54,347800,16.6072128318705,16.622828452775,16.5681737796094,16.6072128318705,890902.775184917,0.0,1.0
2003-08-28,42.49,42.55,42.3,42.55,349700,16.58769330574,16.6111167370966,16.5135191064439,16.6111167370966,895769.69661347,0.0,1.0
2003-08-29,42.5,42.51,42.3,42.47,322400,16.5915972109661,16.5955011161922,16.5135191064439,16.5798854952878,825839.72029792,0.0,1.0
2003-09-02,42.75,42.77,42.4,42.5,865600,16.6891948416188,16.6970026520711,16.552558158705,16.5915972109661,2217266.94134579,0.0,1.0
2003-09-03,43.1,43.11,42.71,42.85,536800,16.8258315245327,16.8297354297588,16.6735792207144,16.7282338938799,1375033.38044641,0.0,1.0
2003-09-04,43.06,43.12,42.87,43.05,497700,16.8102159036282,16.8336393349849,16.7360417043321,16.8063119984021,1274877.26052195,0.0,1.0
2003-09-05,43.25,43.28,42.93,43.06,833200,16.8843901029243,16.8961018186026,16.7594651356888,16.8102159036282,2134273.12330096,0.0,1.0
2003-09-08,42.92,42.96,42.54,42.72,423500,17.0034592123207,17.019305865827,16.8529160040103,16.9242259447889,1068995.41869864,0.635,1.0
2003-09-09,42.4,42.86,42.39,42.86,387100,16.797452716738,16.9796892320611,16.7934910533614,16.9796892320611,977114.820727851,0.0,1.0
2003-09-10,42.5,42.53,42.26,42.3,516200,16.8370693505039,16.8489543406337,16.7419894294658,16.7578360829721,1302988.04045393,0.0,1.0
2003-09-11,42.35,42.7,42.33,42.7,404000,16.7776443998551,16.9163026180357,16.7697210731019,16.9163026180357,1019773.66978572,0.0,1.0
2003-09-12,42.44,42.49,42.12,42.43,380300,16.8132993702444,16.8331076871273,16.6865261421935,16.8093377068678,959950.313414623,0.0,1.0
2003-09-15,42.22,42.43,42.11,42.38,251000,16.7261427759594,16.8093377068678,16.6825644788169,16.7895293899848,633572.255238157,0.0,1.0
2003-09-16,42.64,42.67,42.2,42.4,299100,16.8925326377762,16.9044176279059,16.7182194492062,16.797452716738,754985.902556701,0.0,1.0
2003-09-17,42.4,42.64,42.39,42.59,244600,16.797452716738,16.8925326377762,16.7934910533614,16.8727243208932,617417.42482571,0.0,1.0
2003-09-18,42.7,42.9,42.48,42.55,331600,16.9163026180357,16.9955358855675,16.8291460237507,16.8568776673869,837022.15074491,0.0,1.0
2003-09-19,42.58,42.7,42.33,42.7,432700,16.8687626575166,16.9163026180357,16.7697210731019,16.9163026180357,1092217.98741654,0.0,1.0
2003-09-22,42.6,42.69,42.15,42.58,384400,16.8766859842698,16.9123409546591,16.6984111323233,16.8687626575166,970299.501647599,0.0,1.0
2003-09-23,42.82,42.86,42.64,42.72,301700,16.9638425785548,16.9796892320611,16.8925326377762,16.9242259447889,761548.802411758,0.0,1.0
2003-09-24,42.63,42.9,42.36,42.84,357800,16.8885709743996,16.9955358855675,16.7816060632317,16.9717659053079,903155.987745864,0.0,1.0
2003-09-25,42.7,42.83,42.6,42.65,395400,16.9163026180357,16.9678042419314,16.8766859842698,16.8964943011527,998065.616418991,0.0,1.0
2003-09-26,42.96,43.0,42.26,42.64,574900,17.019305865827,17.0351525193334,16.7419894294658,16.8925326377762,1451158.12564309,0.0,1.0
2003-09-29,43.06,43.11,42.81,42.96,416200,17.0589224995929,17.0787308164759,16.9598809151782,17.019305865827,1050568.81525944,0.0,1.0
2003-09-30,42.91,43.06,42.11,43.06,447800,16.9994975489441,17.0589224995929,16.6825644788169,17.0589224995929,1130333.2904209,0.0,1.0
2003-10-01,43.09,43.25,42.92,43.24,478900,17.0708074897227,17.1341941037481,17.0034592123207,17.1302324403715,1208835.66945638,0.0,1.0
2003-10-02,43.5,43.5,43.0,43.1,332800,17.2332356881628,17.2332356881628,17.0351525193334,17.0747691530993,840051.181447246,0.0,1.0
2003-10-03,43.5,43.9,43.46,43.75,325300,17.2332356881628,17.3917022232264,17.2173890346565,17.3322772725776,821119.739557659,0.0,1.0
2003-10-06,43.73,43.732,43.5,43.68,285300,17.3243539458244,17.3251462784997,17.2332356881628,17.3045456289414,720152.049479863,0.0,1.0
2003-10-07,43.75,43.75,43.29,43.6,469600,17.3322772725776,17.3322772725776,17.1500407572545,17.2728523219287,1185360.6815133,0.0,1.0
2003-10-08,43.32,43.71,43.22,43.7,290300,17.1619257473842,17.3164306190712,17.1223091136183,17.3124689556946,732773.01073959,0.0,1.0
2003-10-09,43.5,43.65,43.32,43.32,701900,17.2332356881628,17.2926606388117,17.1619257473842,17.1619257473842,1771730.54164009,0.0,1.0
2003-10-10,43.41,43.87,43.4,43.62,510300,17.1975807177735,17.3798172330966,17.1936190543969,17.2807756486819,1288095.30616746,0.0,1.0
2003-10-13,43.67,43.67,43.41,43.43,306200,17.3005839655648,17.3005839655648,17.1975807177735,17.2055040445267,772907.667545513,0.0,1.0
2003-10-14,43.94,43.98,43.46,43.74,317200,17.4075488767328,17.4233955302391,17.2173890346565,17.328315609201,800673.782316903,0.0,1.0
2003-10-15,43.95,44.0,43.6,43.99,610600,17.4115105401093,17.4313188569923,17.2728523219287,17.4273571936157,1541271.78903753,0.0,1.0
2003-10-16,44.17,44.18,43.9,43.96,410900,17.4986671343943,17.5026287977709,17.3917022232264,17.4154722034859,1037190.59632414,0.0,1.0
2003-10-17,43.93,44.27,43.84,44.27,375200,17.4035872133562,17.5382837681602,17.3679322429669,17.5382837681602,947076.932929704,0.0,1.0
2003-10-20,43.93,44.05,43.75,44.05,496800,17.4035872133562,17.4511271738752,17.3322772725776,17.4511271738752,1254018.7107662,0.0,1.0
2003-10-21,43.97,44.24,43.76,43.93,317800,17.4194338668625,17.5263987780304,17.3362389359541,17.4035872133562,802188.297668073,0.0,1.0
2003-10-22,44.11,44.33,43.9,43.97,506200,17.4748971541348,17.5620537484197,17.3917022232264,17.4194338668625,1277746.11793448,0.0,1.0
2003-10-23,43.99,44.12,43.82,44.12,379100,17.4273571936157,17.4788588175114,17.3600089162137,17.4788588175114,956921.282712291,0.0,1.0
2003-10-24,44.46,44.53,43.89,43.99,669600,17.6135553723154,17.6412870159515,17.3877405598498,17.4273571936157,1690199.13190227,0.0,1.0
2003-10-27,44.59,44.97,44.4,44.46,416700,17.665056996211,17.8156002045214,17.5897853920559,17.6135553723154,1051830.91138542,0.0,1.0
2003-10-28,44.73,44.79,44.42,44.69,449500,17.7205202834833,17.7442902637428,17.597708718809,17.7046736299769,1134624.41724921,0.0,1.0
2003-10-29,44.63,44.86,44.52,44.7,879300,17.6809036497174,17.772021907379,17.6373253525749,17.7086352933535,2219522.2471351,0.0,1.0
2003-10-30,44.63,44.79,44.53,44.75,556000,17.6809036497174,17.7442902637428,17.6412870159515,17.7284436102365,1403450.89208133,0.0,1.0
2003-10-31,44.65,44.81,44.55,44.73,439300,17.6888269764706,17.752213590496,17.6492103427047,17.7205202834833,1108877.65627937,0.0,1.0
2003-11-03,45.04,45.09,44.52,44.64,360000,17.8433318481576,17.8631401650405,17.6373253525749,17.684865313094,908709.210700142,0.0,1.0
2003-11-04,44.62,45.04,44.43,45.04,367600,17.6769419863408,17.8433318481576,17.6016703821856,17.8433318481576,927893.071814926,0.0,1.0
2003-11-05,44.45,44.69,44.25,44.52,320200,17.6095937089388,17.7046736299769,17.530360441407,17.6373253525749,808246.359072739,0.0,1.0
2003-11-06,44.58,44.58,44.09,44.36,285800,17.6610953328345,17.6610953328345,17.4669738273816,17.5739387385495,721414.145605835,0.0,1.0
2003-11-07,44.3,44.63,44.05,44.55,361000,17.55016875829,17.6809036497174,17.4511271738752,17.6492103427047,911233.402952087,0.0,1.0
2003-11-10,44.0,44.44,43.99,44.4,429000,17.4313188569923,17.6056320455622,17.4273571936157,17.5897853920559,1082878.47608434,0.0,1.0
2003-11-11,43.91,44.06,43.83,44.0,425900,17.395663886603,17.4550888372518,17.3639705795903,17.4313188569923,1075053.48010331,0.0,1.0
2003-11-12,44.3,44.41,43.86,43.98,628300,17.55016875829,17.5937470554324,17.37585556972,17.4233955302391,1585949.99189694,0.0,1.0
2003-11-13,44.58,44.65,44.21,44.4,493400,17.6610953328345,17.6888269764706,17.5145137879007,17.5897853920559,1245436.45710958,0.0,1.0
2003-11-14,44.11,44.65,44.11,44.63,282200,17.4748971541348,17.6888269764706,17.4748971541348,17.6809036497174,712327.053498834,0.0,1.0
2003-11-17,43.2,44.0,43.13,43.94,774500,17.1143857868652,17.4313188569923,17.086654143229,17.4075488767328,1954986.89913128,0.0,1.0
2003-11-18,42.8,43.43,42.55,43.35,577900,16.9559192518016,17.2055040445267,16.8568776673869,17.173810737514,1458730.70239892,0.0,1.0
2003-11-19,43.4,43.46,42.69,42.85,474500,17.1936190543969,17.2173890346565,16.9123409546591,16.9757275686845,1197729.22354783,0.0,1.0
2003-11-20,43.3,43.83,43.04,43.16,496300,17.154002420631,17.3639705795903,17.0509991728397,17.0985391333588,1252756.61464023,0.0,1.0
2003-11-21,43.4,43.53,43.22,43.5,387500,17.1936190543969,17.2451206782926,17.1223091136183,17.2332356881628,978124.497628629,0.0,1.0
2003-11-24,43.72,43.83,43.4,43.42,491000,17.3203922824478,17.3639705795903,17.1936190543969,17.2015423811501,1239378.39570492,0.0,1.0
2003-11-25,43.88,44.04,43.55,43.58,329800,17.3837788964732,17.4471655104986,17.2530440050458,17.2649289951755,832478.604691411,0.0,1.0
2003-11-26,44.07,44.25,43.85,44.05,300500,17.4590505006284,17.530360441407,17.3718939063435,17.4511271738752,758519.771709426,0.0,1.0
2003-11-28,44.13,44.22,44.05,44.15,158900,17.4828204808879,17.5184754512772,17.4511271738752,17.4907438076411,401094.148834037,0.0,1.0
2003-12-01,44.85,44.85,44.06,44.1,527000,17.7680602440024,17.7680602440024,17.4550888372518,17.4709354907582,1330249.31677493,0.0,1.0
2003-12-02,44.8,44.88,44.66,44.85,466700,17.7482519271194,17.7799452341321,17.6927886398472,17.7680602440024,1178040.52398266,0.0,1.0
2003-12-03,44.97,45.11,44.77,44.88,436500,17.8156002045214,17.8710634917937,17.7363669369897,17.7799452341321,1101809.91797393,0.0,1.0
2003-12-04,45.1,45.23,44.74,44.74,499500,17.8671018284171,17.9186034523128,17.7244819468599,17.7244819468599,1260834.02984645,0.0,1.0
2003-12-05,44.83,45.55,44.8,45.03,1493900,17.7601369172492,18.0453766803636,17.7482519271194,17.839370184781,3770890.8051804,0.0,1.0
2003-12-08,44.76,44.89,44.05,44.05,722000,17.9839708980265,18.0362031638161,17.6987023694832,17.6987023694832,1796973.54845844,0.635,1.0
2003-12-09,44.36,44.92,44.15,44.92,1133900,17.8232562340584,18.0482567636137,17.7388810354752,18.0482567636137,2822144.46897095,0.0,1.0
2003-12-10,44.26,45.0,44.26,44.5,449300,17.7830775680664,18.0803996964073,17.7830775680664,17.8795063664472,1118255.14587587,0.0,1.0
2003-12-11,44.71,44.85,44.42,44.42,357700,17.9638815650305,18.0201316974193,17.8473634336536,17.8473634336536,890273.46022657,0.0,1.0
2003-12-12,44.44,44.79,44.44,44.6,381100,17.855399166852,17.9960244978241,17.855399166852,17.9196850324393,948513.323154451,0.0,1.0
2003-12-15,44.73,44.85,44.55,44.76,522500,17.9719172982289,18.0201316974193,17.8995956994432,17.9839708980265,1300441.38375282,0.0,1.0
2003-12-16,44.65,44.98,44.5,44.73,350200,17.9397743654353,18.0723639632089,17.8795063664472,17.9719172982289,871606.837493276,0.0,1.0
2003-12-17,44.89,44.89,44.51,44.65,460100,18.0362031638161,18.0362031638161,17.8835242330464,17.9397743654353,1145135.08261181,0.0,1.0
2003-12-18,44.98,44.98,44.71,44.89,442700,18.0723639632089,18.0723639632089,17.9638815650305,18.0362031638161,1101828.51787057,0.0,1.0
2003-12-19,45.29,45.29,44.9975,45.0,731300,18.1969178277842,18.1969178277842,18.0793952297575,18.0803996964073,1820120.16064772,0.0,1.0
2003-12-22,45.47,45.47,45.13,45.31,309400,18.2692394265698,18.2692394265698,18.1326319621969,18.2049535609826,770060.409824158,0.0,1.0
2003-12-23,45.52,45.7,45.32,45.49,417900,18.2893287595658,18.3616503583514,18.2089714275818,18.2772751597682,1040104.21869915,0.0,1.0
2003-12-24,45.48,45.64,45.46,45.54,153800,18.273257293169,18.3375431587562,18.2652215599706,18.2973644927642,382790.210184084,0.0,1.0
2003-12-26,45.44,45.75,45.41,45.57,190800,18.2571858267722,18.3817396913474,18.2451322269746,18.3094180925618,474878.882335001,0.0,1.0
2003-12-29,45.69,45.77,45.45,45.6,423500,18.3576324917522,18.3897754245458,18.2612036933714,18.3214716923594,1054041.96367334,0.0,1.0
2003-12-30,46.08,46.08,45.55,45.69,518600,18.5143292891211,18.5143292891211,18.3013823593634,18.3576324917522,1290734.73993151,0.0,1.0
2003-12-31,46.0,46.17,45.78,46.15,520600,18.4821863563275,18.5504900885139,18.393793291145,18.5424543553155,1295712.50599372,0.0,1.0
2004-01-02,45.8,46.41,45.71,46.17,507200,18.4018290243434,18.6469188868947,18.3656682249506,18.5504900885139,1262361.4733769,0.0,1.0
2004-01-05,45.48,46.02,45.31,46.02,450800,18.273257293169,18.4902220895259,18.2049535609826,18.4902220895259,1121988.47042253,0.0,1.0
2004-01-06,45.07,45.48,44.91,45.48,602800,18.1085247626017,18.273257293169,18.0442388970145,18.273257293169,1500298.69115062,0.0,1.0
2004-01-07,45.55,45.719,44.96,45.12,450900,18.3013823593634,18.3692843048899,18.0643282300105,18.1286140955977,1122237.35872564,0.0,1.0
2004-01-08,45.54,45.69,45.47,45.5,531800,18.2973644927642,18.3576324917522,18.2692394265698,18.2812930263674,1323587.99594211,0.0,1.0
2004-01-09,45.4,45.6,45.2,45.44,545200,18.2411143603754,18.3214716923594,18.1607570283913,18.2571858267722,1356939.02855892,0.0,1.0
2004-01-12,45.54,45.63,45.39,45.41,366700,18.2973644927642,18.333525292157,18.2370964937762,18.2451322269746,912673.407506525,0.0,1.0
2004-01-13,45.56,45.79,45.41,45.7,376000,18.3054002259626,18.3978111577442,18.2451322269746,18.3616503583514,935820.01969581,0.0,1.0
2004-01-14,45.94,45.99,45.55,45.55,372100,18.4580791567323,18.4781684897283,18.3013823593634,18.3013823593634,926113.375874495,0.0,1.0
2004-01-15,45.98,46.14,45.79,46.0,522100,18.4741506231291,18.5384364887163,18.3978111577442,18.4821863563275,1299445.83054038,0.0,1.0
2004-01-16,46.1,46.17,45.88,46.14,413200,18.5223650223195,18.5504900885139,18.4339719571371,18.5384364887163,1028406.46845295,0.0,1.0
2004-01-20,46.38,46.5,46.07,46.2,370400,18.6348652870971,18.6830796862876,18.5103114225219,18.5625436883115,921882.274721619,0.0,1.0
2004-01-21,47.33,47.45,46.3,46.44,659300,19.0165626140213,19.0647770132117,18.6027223543035,18.6589724866923,1640920.5824081,0.0,1.0
2004-01-22,47.53,47.86,47.01,47.24,639100,19.0969199460053,19.229509543779,18.8879908828468,18.9804018146285,1590645.14517977,0.0,1.0
2004-01-23,47.52,47.91,47.36,47.54,473800,19.0929020794061,19.249598876775,19.0286162138189,19.1009378126045,1179232.78013797,0.0,1.0
2004-01-26,47.11,47.46,46.93,47.4,616000,18.9281695488389,19.0687948798109,18.8558479500532,19.0446876802157,1533151.94716122,0.0,1.0
2004-01-27,47.15,47.19,46.77,47.19,572400,18.9442410152357,18.9603124816325,18.791562084466,18.9603124816325,1424636.647005,0.0,1.0
2004-01-28,47.87,48.12,47.15,47.2,940100,19.2335274103782,19.3339740753582,18.9442410152357,18.9643303482317,2339798.93754263,0.0,1.0
2004-01-29,48.2,48.34,47.77,47.88,687200,19.3661170081518,19.4223671405407,19.1933487443862,19.2375452769774,1710360.41897596,0.0,1.0
2004-01-30,48.29,48.29,47.8,48.2,513300,19.4022778075446,19.4022778075446,19.2054023441838,19.3661170081518,1277543.65986665,0.0,1.0
2004-02-02,47.96,48.29,47.8,48.29,882800,19.269688209771,19.4022778075446,19.2054023441838,19.4022778075446,2197185.93986027,0.0,1.0
2004-02-03,47.57,48.17,47.56,48.1,923400,19.1129914124021,19.3540634083542,19.1089735458029,19.3259383421598,2298234.59092317,0.0,1.0
2004-02-04,46.31,46.44,46.0,46.25,6115500,18.6067402209027,18.6589724866923,18.4821863563275,18.5826330213075,15220764.176728,0.0,1.0
2004-02-05,46.12,46.39,46.1,46.36,1199400,18.5304007555179,18.6388831536963,18.5223650223195,18.6268295538987,2985166.30750839,0.0,1.0
2004-02-06,46.28,46.4,46.15,46.33,1057800,18.5946866211051,18.6429010202955,18.5424543553155,18.6147759541011,2632740.4703038,0.0,1.0
2004-02-09,46.6,46.6,46.06,46.28,868000,18.7232583522796,18.7232583522796,18.5062935559227,18.5946866211051,2160350.4709999,0.0,1.0
2004-02-10,46.8,46.85,46.15,46.25,935900,18.8036156842636,18.8237050172596,18.5424543553155,18.5826330213075,2329345.62881199,0.0,1.0
2004-02-11,46.91,46.91,46.45,46.8,866800,18.8478122168548,18.8478122168548,18.6629903532916,18.8036156842636,2157363.81136258,0.0,1.0
2004-02-12,46.5,46.9,46.36,46.9,772700,18.6830796862876,18.8437943502556,18.6268295538987,18.8437943502556,1923159.91813551,0.0,1.0
2004-02-13,46.34,46.68,46.25,46.48,707000,18.6187938207003,18.7554012850732,18.5826330213075,18.6750439530892,1759640.30299186,0.0,1.0
2004-02-17,46.55,46.85,46.49,46.6,378700,18.7031690192836,18.8237050172596,18.6790618196884,18.7232583522796,942540.003879794,0.0,1.0
2004-02-18,46.5,46.72,46.37,46.55,1097400,18.6830796862876,18.77147275147,18.6308474204979,18.7031690192836,2731300.23833558,0.0,1.0
2004-02-19,46.65,46.84,46.26,46.7,807000,18.7433476852756,18.8196871506604,18.5866508879067,18.7634370182716,2008528.60610244,0.0,1.0
2004-02-20,46.25,46.68,46.15,46.68,965100,18.5826330213075,18.7554012850732,18.5424543553155,18.7554012850732,2402021.01332028,0.0,1.0
2004-02-23,46.3,46.6,46.16,46.28,481200,18.6027223543035,18.7232583522796,18.5464722219147,18.5946866211051,1197650.51456815,0.0,1.0
2004-02-24,46.22,46.5,46.1,46.36,627400,18.5705794215099,18.6830796862876,18.5223650223195,18.6268295538987,1561525.21371583,0.0,1.0
2004-02-25,46.34,46.5,46.24,46.33,505500,18.6187938207003,18.6830796862876,18.5786151547083,18.6147759541011,1258130.37222402,0.0,1.0
2004-02-26,46.65,46.67,46.23,46.35,1164500,18.7433476852756,18.751383418474,18.5745972881091,18.6228116872995,2898304.28972279,0.0,1.0
2004-02-27,47.4,47.45,46.61,46.68,1189900,19.0446876802157,19.0647770132117,18.7272762188788,18.7554012850732,2961521.91871288,0.0,1.0
2004-03-01,47.88,48.08,47.35,47.4,943800,19.2375452769774,19.3179026089614,19.0245983472197,19.0446876802157,2349007.80475772,0.0,1.0
2004-03-02,47.8,48.03,47.53,47.82,670000,19.2054023441838,19.2978132759654,19.0969199460053,19.2134380773822,1667551.63084093,0.0,1.0
2004-03-03,47.64,47.77,47.43,47.65,676400,19.1411164785965,19.1933487443862,19.0567412800133,19.1451343451957,1683480.48224002,0.0,1.0
2004-03-04,47.99,48.0,47.49,47.61,1091300,19.2817418095686,19.2857596761678,19.0808484796085,19.1290628787989,2716118.05184584,0.0,1.0
2004-03-05,48.12,48.23,47.88,47.95,943400,19.3339740753582,19.3781706079494,19.2375452769774,19.2656703431718,2348012.25154529,0.0,1.0
2004-03-08,47.45,47.915,47.21,47.55,3720600,19.319911542261,19.5092426037394,19.2221922847238,19.3606278995682,9137850.84439053,0.635,1.0
2004-03-09,47.05,47.46,46.99,47.46,640300,19.1570461130323,19.3239831779917,19.1326162986479,19.3239831779917,1572586.65152482,0.0,1.0
2004-03-10,46.59,47.26,46.52,47.26,373100,18.9697508694192,19.2425504633774,18.9412494193042,19.2425504633774,916339.340440279,0.0,1.0
2004-03-11,45.85,46.6,45.85,46.59,923500,18.668449825346,18.9738225051499,18.668449825346,18.9697508694192,2268130.20878209,0.0,1.0
2004-03-12,46.25,46.25,45.66,46.0,511100,18.8313152545748,18.8313152545748,18.5910887464623,18.7295243613068,1255269.46368005,0.0,1.0
2004-03-15,46.1,46.3,45.92,46.25,413700,18.770240718614,18.8516734332283,18.696951275461,18.8313152545748,1016053.56510357,0.0,1.0
2004-03-16,46.39,46.55,46.05,46.32,529000,18.8883181548048,18.9534643264963,18.7498825399604,18.8598167046898,1299232.13908579,0.0,1.0
2004-03-17,46.85,47.01,46.45,46.45,816500,19.0756133984179,19.1407595701094,18.9127479691891,18.9127479691891,2005336.56250198,0.0,1.0
2004-03-18,46.7,47.09,46.39,46.85,530600,19.0145388624571,19.1733326559551,18.8883181548048,19.0756133984179,1303161.76370306,0.0,1.0
2004-03-19,46.69,46.95,46.51,46.71,447000,19.0104672267264,19.1163297557251,18.9371777835734,19.0186104981878,1097838.87745056,0.0,1.0
2004-03-22,46.19,46.63,46.05,46.55,514800,18.8068854401904,18.9860374123421,18.7498825399604,18.9534643264963,1264356.7206075,0.0,1.0
2004-03-23,45.98,46.34,45.96,46.27,482600,18.7213810898453,18.8679599761512,18.7132378183839,18.8394585260362,1185273.02518488,0.0,1.0
2004-03-24,45.97,46.34,45.84,46.05,517200,18.7173094541146,18.8679599761512,18.6643781896153,18.7498825399604,1270251.1575334,0.0,1.0
2004-03-25,46.01,46.2,45.82,46.13,419000,18.7335959970375,18.8109570759212,18.6562349181538,18.7824556258061,1029070.44664829,0.0,1.0
2004-03-26,46.08,46.24,45.9,46.01,504300,18.7620974471525,18.827243618844,18.6888080039996,18.7335959970375,1238568.55905664,0.0,1.0
2004-03-29,46.17,46.3,45.8,45.98,417600,18.798742168729,18.8516734332283,18.6480916466924,18.7213810898453,1025632.02510818,0.0,1.0
2004-03-30,46.16,46.21,45.94,46.17,534700,18.7946705329983,18.8150287116519,18.7050945469225,18.798742168729,1313231.42678482,0.0,1.0
2004-03-31,46.09,46.26,45.9,46.26,595900,18.7661690828833,18.8353868903055,18.6888080039996,18.8353868903055,1463539.5683955,0.0,1.0
2004-04-01,46.2,46.25,46.05,46.2,793500,18.8109570759212,18.8313152545748,18.7498825399604,18.8109570759212,1948848.20862868,0.0,1.0
2004-04-02,45.99,46.28,45.84,46.27,939000,18.7254527255761,18.8435301617669,18.6643781896153,18.8394585260362,2306198.44726192,0.0,1.0
2004-04-05,45.96,46.08,45.6,45.95,711900,18.7132378183839,18.7620974471525,18.566658932078,18.7091661826532,1748437.35314778,0.0,1.0
2004-04-06,45.7,45.89,45.59,45.85,561800,18.6073752893852,18.6847363682689,18.5625872963473,18.668449825346,1379789.44373988,0.0,1.0
2004-04-07,45.36,45.8,45.29,45.8,526900,18.4689396745408,18.6480916466924,18.4404382244257,18.6480916466924,1294074.50677562,0.0,1.0
2004-04-08,45.2,45.53,45.0,45.5,535700,18.4037935028493,18.538157481963,18.3223607882349,18.5259425747708,1315687.44217062,0.0,1.0
2004-04-12,44.11,45.24,44.0,45.2,1171200,17.9599852082009,18.4200800457721,17.915197215163,18.4037935028493,2876485.21984362,0.0,1.0
2004-04-13,43.71,44.2,42.97,44.15,1385400,17.7971197789722,17.9966299297774,17.495818734899,17.9762717511238,3402563.715481,0.0,1.0
2004-04-14,43.65,43.83,43.26,43.36,1052900,17.7726899645878,17.8459794077408,17.6138961710898,17.654612528397,2585938.59970403,0.0,1.0
2004-04-15,43.6,44.2,43.58,43.8,583600,17.7523317859343,17.9966299297774,17.7441885144728,17.8337645005486,1433330.57915022,0.0,1.0
2004-04-16,43.65,43.85,43.52,43.74,546200,17.7726899645878,17.8541226792022,17.7197587000885,17.8093346861643,1341475.60372147,0.0,1.0
2004-04-19,43.38,43.58,43.27,43.54,447300,17.6627557998584,17.7441885144728,17.6179678068205,17.7279019715499,1098575.6820663,0.0,1.0
2004-04-20,43.18,43.8,43.16,43.33,543700,17.5813230852441,17.8337645005486,17.5731798137826,17.6423976212048,1335335.56525698,0.0,1.0
2004-04-21,43.2,43.38,42.93,43.07,739600,17.5894663567055,17.6627557998584,17.4795321919761,17.5365350922062,1816468.97933431,0.0,1.0
2004-04-22,43.57,43.96,43.01,43.01,460300,17.7401168787421,17.8989106722401,17.5121052778218,17.5121052778218,1130503.88208164,0.0,1.0
2004-04-23,43.51,43.68,43.16,43.66,470100,17.7156870643578,17.78490487178,17.5731798137826,17.7767616003186,1154572.83286244,0.0,1.0
2004-04-26,43.73,43.82,43.51,43.51,418700,17.8052630504336,17.8419077720101,17.7156870643578,17.7156870643578,1028333.64203255,0.0,1.0
2004-04-27,43.94,43.99,43.66,43.93,574300,17.8907674007787,17.9111255794323,17.7767616003186,17.886695765048,1410489.63606232,0.0,1.0
2004-04-28,43.81,43.94,43.59,43.94,453000,17.8378361362794,17.8907674007787,17.7482601502035,17.8907674007787,1112574.96976533,0.0,1.0
2004-04-29,43.59,44.08,43.37,43.81,901700,17.7482601502035,17.9477703010088,17.6586841641277,17.8378361362794,2214589.07337175,0.0,1.0
2004-04-30,43.72,43.89,43.45,43.59,547000,17.8011914147029,17.8704092221251,17.6912572499735,17.7482601502035,1343440.41603011,0.0,1.0
2004-05-03,43.51,43.72,43.15,43.72,560600,17.7156870643578,17.8011914147029,17.5691081780519,17.8011914147029,1376842.22527692,0.0,1.0
2004-05-04,43.55,43.76,43.26,43.62,397300,17.7319736072807,17.8174779576258,17.6138961710898,17.7604750573957,975774.912776527,0.0,1.0
2004-05-05,43.25,43.7,43.2,43.2,449000,17.6098245353591,17.7930481432414,17.5894663567055,17.5894663567055,1102750.90822215,0.0,1.0
2004-05-06,43.3,43.35,42.65,43.17,600900,17.6301827140127,17.6505408926663,17.365526391516,17.5772514495133,1475819.64532448,0.0,1.0
2004-05-07,42.21,43.05,42.05,43.05,755400,17.1863744193643,17.5283918207447,17.1212282476728,17.5283918207447,1855274.02242988,0.0,1.0
2004-05-10,41.0,42.19,41.0,42.06,1288900,16.6937064959473,17.1782311479029,16.6937064959473,17.1252998834035,3165558.23075175,0.0,1.0
2004-05-11,40.78,41.52,40.6,41.5,1068200,16.6041305098715,16.9054315539447,16.5308410667186,16.8972882824833,2623515.6351067,0.0,1.0
2004-05-12,41.13,41.21,40.55,40.92,1322100,16.7466377604467,16.7792108462924,16.510482888065,16.6611334101016,3247097.94156015,0.0,1.0
2004-05-13,41.16,41.36,41.02,41.26,501100,16.7588526676388,16.8402853822532,16.7018497674088,16.799569024946,1230709.3098221,0.0,1.0
2004-05-14,41.98,42.24,41.67,42.0,1630000,17.0927267975578,17.1985893265565,16.9665060899055,17.1008700690192,4003305.07884657,0.0,1.0
2004-05-17,41.61,41.98,41.5,41.98,705800,16.9420762755212,17.0927267975578,16.8972882824833,17.0927267975578,1733455.65929442,0.0,1.0
2004-05-18,42.0,42.19,41.65,41.65,713500,17.1008700690192,17.1782311479029,16.9583628184441,16.9583628184441,1752366.97776505,0.0,1.0
2004-05-19,41.9,42.51,41.83,42.24,695500,17.060153711712,17.3085234912859,17.031652261597,17.1985893265565,1708158.70082073,0.0,1.0
2004-05-20,42.42,42.78,41.94,42.0,648800,17.2718787697094,17.4184576560153,17.0764402546349,17.1008700690192,1593462.78230409,0.0,1.0
2004-05-21,42.18,42.75,42.08,42.56,605700,17.1741595121722,17.4062427488231,17.133443154865,17.3288816699395,1487608.5191763,0.0,1.0
2004-05-24,42.91,42.91,42.15,42.19,363100,17.4713889205147,17.4713889205147,17.16194460498,17.1782311479029,891779.186582322,0.0,1.0
2004-05-25,43.67,43.72,42.63,42.69,586800,17.7808332360493,17.8011914147029,17.3573831200545,17.3818129344388,1441189.82838476,0.0,1.0
2004-05-26,43.85,44.27,43.41,43.66,796600,17.8541226792022,18.0251313798924,17.6749707070506,17.7767616003186,1956461.85632465,0.0,1.0
2004-05-27,43.95,44.48,43.86,44.0,656800,17.8948390365094,18.1106357302375,17.8581943149329,17.915197215163,1613110.90539045,0.0,1.0
2004-05-28,44.2,44.25,43.91,44.06,466700,17.9966299297774,18.016988108431,17.8785524935865,17.9396270295473,1146222.38055073,0.0,1.0
2004-06-01,44.12,44.33,43.86,44.2,639000,17.9640568439316,18.0495611942767,17.8581943149329,17.9966299297774,1569393.83152329,0.0,1.0
2004-06-02,44.46,44.52,44.25,44.33,464500,18.1024924587761,18.1269222731604,18.016988108431,18.0495611942767,1140819.14670198,0.0,1.0
2004-06-03,44.54,44.6,44.26,44.46,768700,18.1350655446218,18.1594953590061,18.0210597441617,18.1024924587761,1887939.02706096,0.0,1.0
2004-06-04,44.27,44.59,44.03,44.54,1704800,18.0251313798924,18.1554237232754,17.9274121223552,18.1350655446218,4187015.02970407,0.0,1.0
2004-06-07,43.72,43.82,43.41,43.8,2421900,18.0597402836035,18.1010480152678,17.9316863154444,18.0927864689349,5863067.03957054,0.635,1.0
2004-06-08,43.07,43.73,43.03,43.73,580100,17.791240027786,18.0638710567699,17.7747169351203,18.0638710567699,1404337.58192116,0.0,1.0
2004-06-09,42.96,43.32,42.9,43.21,481700,17.7458015229553,17.8945093569466,17.7210168839568,17.8490708521159,1166125.5183786,0.0,1.0
2004-06-10,43.09,43.1,42.83,42.9,426800,17.7995015741188,17.8036323472853,17.6921014717918,17.7210168839568,1033220.61707284,0.0,1.0
2004-06-14,42.91,43.14,42.68,43.09,387000,17.7251476571232,17.820155439951,17.6301398742955,17.7995015741188,936870.615761922,0.0,1.0
2004-06-15,43.23,43.44,43.06,43.14,354300,17.8573323984488,17.9440786349437,17.7871092546196,17.820155439951,857708.680011494,0.0,1.0
2004-06-16,43.21,43.34,43.01,43.19,318600,17.8490708521159,17.9027709032794,17.7664553887875,17.8408093057831,771284.181348187,0.0,1.0
2004-06-17,43.15,43.32,42.96,43.08,411000,17.8242862131174,17.8945093569466,17.7458015229553,17.7953708009524,994971.119064985,0.0,1.0
2004-06-18,43.25,43.32,43.0,43.15,555800,17.8655939447816,17.8945093569466,17.762324615621,17.8242862131174,1345510.82232681,0.0,1.0
2004-06-21,43.77,43.98,43.15,43.25,604600,18.0803941494356,18.1671403859305,17.8242862131174,17.8655939447816,1463648.51237638,0.0,1.0
2004-06-22,43.69,43.92,43.6,43.88,326100,18.0473479641043,18.142355746932,18.0101710056064,18.1258326542663,789440.588630392,0.0,1.0
2004-06-23,44.0,44.03,43.68,43.72,417600,18.1754019322634,18.1877942517627,18.0432171909378,18.0597402836035,1010948.75747333,0.0,1.0
2004-06-24,43.92,44.05,43.81,44.0,364500,18.142355746932,18.1960557980955,18.0969172421013,18.1754019322634,882401.393915297,0.0,1.0
2004-06-25,43.8,44.0,43.67,43.94,478300,18.0927864689349,18.1754019322634,18.0390864177714,18.1506172932648,1157894.613744,0.0,1.0
2004-06-28,43.71,44.25,43.66,43.83,751000,18.0556095104371,18.278671261424,18.034955644605,18.1051787884342,1818061.58252507,0.0,1.0
2004-06-29,43.08,43.87,42.97,43.77,454000,17.7953708009524,18.1217018810999,17.7499322961218,18.0803941494356,1099067.85414964,0.0,1.0
2004-06-30,42.96,43.31,42.54,43.11,733200,17.7458015229553,17.8903785837802,17.5723090499656,17.8077631204517,1774970.37590864,0.0,1.0
2004-07-01,42.44,42.45,42.0,42.1,2991300,17.5310013183013,17.5351320914677,17.3492472989787,17.3905550306429,7241501.48043575,0.0,1.0
2004-07-02,42.83,42.86,42.53,42.53,741000,17.6921014717918,17.7044937912911,17.5681782767991,17.5681782767991,1793853.03948213,0.0,1.0
2004-07-06,42.96,43.07,42.65,42.66,733000,17.7458015229553,17.791240027786,17.6177475547962,17.6218783279626,1774486.20504778,0.0,1.0
2004-07-07,42.92,43.03,42.75,42.84,396700,17.7292784302896,17.7747169351203,17.6590552864604,17.6962322449583,960352.902513579,0.0,1.0
2004-07-08,42.89,42.98,42.79,42.92,598100,17.7168861107904,17.7540630692882,17.6755783791261,17.7292784302896,1447912.95939846,0.0,1.0
2004-07-09,42.78,42.96,42.62,42.85,519100,17.6714476059597,17.7458015229553,17.6053552352969,17.7003630181247,1256665.46935921,0.0,1.0
2004-07-12,42.57,42.79,42.41,42.66,460100,17.5847013694648,17.6755783791261,17.518608998802,17.6218783279626,1113835.06540584,0.0,1.0
2004-07-13,42.68,42.75,42.42,42.52,539100,17.6301398742955,17.6590552864604,17.5227397719685,17.5640475036327,1305082.55544509,0.0,1.0
2004-07-14,43.12,43.23,42.58,42.68,569300,17.8118938936181,17.8573323984488,17.5888321426312,17.6301398742955,1378192.35543479,0.0,1.0
2004-07-15,43.35,43.56,43.02,43.08,329800,17.9069016764459,17.9936479129408,17.7705861619539,17.7953708009524,798397.749556281,0.0,1.0
2004-07-16,43.51,43.65,43.42,43.6,599600,17.9729940471086,18.0308248714386,17.9358170886108,18.0101710056064,1451544.24085491,0.0,1.0
2004-07-19,43.7,43.85,43.55,43.56,477700,18.0514787372707,18.113440334767,17.9895171397743,17.9936479129408,1156442.10116142,0.0,1.0
2004-07-20,44.52,44.59,43.95,44.5,2107100,18.3902021369174,18.4191175490824,18.1547480664313,18.3819405905846,5100982.10457867,0.0,1.0
2004-07-21,44.18,44.73,44.0,44.73,952100,18.249755849259,18.4769483734123,18.1754019322634,18.4769483734123,2304895.38311867,0.0,1.0
2004-07-22,44.07,44.23,43.88,44.18,845600,18.2043173444284,18.2704097150911,18.1258326542663,18.249755849259,2047074.39971131,0.0,1.0
2004-07-23,43.76,44.3,43.73,44.18,854300,18.0762633762692,18.2993251272561,18.0638710567699,18.249755849259,2068135.83215868,0.0,1.0
2004-07-26,43.52,44.08,43.5,43.86,633100,17.9771248202751,18.2084481175948,17.9688632739422,18.1175711079335,1532642.86004876,0.0,1.0
2004-07-27,43.35,43.89,43.22,43.71,743700,17.9069016764459,18.1299634274327,17.8532016252824,18.0556095104371,1800389.34610372,0.0,1.0
2004-07-28,43.9,43.95,43.26,43.55,553500,18.1340942005992,18.1547480664313,17.869724717948,17.9895171397743,1339942.85742693,0.0,1.0
2004-07-29,44.1,44.6,44.04,44.3,695900,18.2167096639276,18.4232483222488,18.1919250249291,18.2993251272561,1684672.51035845,0.0,1.0
2004-07-30,44.69,44.69,44.05,44.19,537000,18.4604252807466,18.4604252807466,18.1960557980955,18.2538866224254,1299998.76140608,0.0,1.0
2004-08-02,45.07,45.27,44.64,44.74,717600,18.6173946610707,18.7000101243992,18.4397714149145,18.4810791465787,1737205.04876164,0.0,1.0
2004-08-03,45.29,45.44,45.04,45.16,1042300,18.708271670732,18.7702332682284,18.6050023415714,18.6545716195685,2523256.44136602,0.0,1.0
2004-08-04,45.52,45.68,44.75,45.24,712200,18.8032794535598,18.8693718242225,18.4852099197451,18.6876178048999,1724132.43551845,0.0,1.0
2004-08-05,44.85,45.6,44.85,45.45,670600,18.5265176514094,18.8363256388911,18.5265176514094,18.7743640413948,1623424.8964598,0.0,1.0
2004-08-06,45.29,45.62,44.9,44.9,612800,18.708271670732,18.844587185224,18.5471715172415,18.5471715172415,1483499.51767159,0.0,1.0
2004-08-09,45.23,45.68,45.17,45.68,920100,18.6834870317335,18.8693718242225,18.6587023927349,18.8693718242225,2227428.04538125,0.0,1.0
2004-08-10,45.57,45.58,45.19,45.4,753900,18.8239333193919,18.8280640925583,18.6669639390678,18.7537101755627,1825082.06000752,0.0,1.0
2004-08-11,45.89,45.89,45.37,45.37,560800,18.9561180607174,18.9561180607174,18.7413178560634,18.7413178560634,1357615.09384828,0.0,1.0
2004-08-12,45.58,46.01,45.57,45.75,761600,18.8280640925583,19.0056873387145,18.8239333193919,18.8982872363875,1843722.63815059,0.0,1.0
2004-08-13,45.52,45.7,45.31,45.65,625100,18.8032794535598,18.8776333705554,18.7165332170649,18.8569795047233,1513276.02561441,0.0,1.0
2004-08-16,45.75,45.88,45.38,45.52,350900,18.8982872363875,18.951987287551,18.7454486292298,18.8032794535598,849477.775376894,0.0,1.0
2004-08-17,45.81,45.87,45.53,45.75,497900,18.923071875386,18.9478565143846,18.8074102267262,18.8982872363875,1205343.35810817,0.0,1.0
2004-08-18,46.13,46.18,45.76,45.95,550500,19.0552566167116,19.0759104825437,18.9024180095539,18.980902699716,1332680.29451405,0.0,1.0
2004-08-19,45.73,46.17,45.62,46.14,495700,18.8900256900546,19.0717797093773,18.844587185224,19.059387389878,1200017.47863872,0.0,1.0
2004-08-20,46.09,46.09,45.58,45.73,448000,19.0387335240459,19.0387335240459,18.8280640925583,18.8900256900546,1084542.72832388,0.0,1.0
2004-08-23,45.99,46.19,45.84,46.1,419600,18.9974257923817,19.0800412557101,18.9354641948853,19.0428642972123,1015790.46608192,0.0,1.0
2004-08-24,45.95,46.06,45.8,46.0,515200,18.980902699716,19.0263412045466,18.9189411022196,19.0015565655481,1247224.13757246,0.0,1.0
2004-08-25,46.2,46.21,45.95,45.99,593700,19.0841720288766,19.088302802043,18.980902699716,18.9974257923817,1437261.20045956,0.0,1.0
2004-08-26,46.26,46.33,46.11,46.2,415500,19.1089566678751,19.1378720800401,19.0469950703787,19.0841720288766,1005864.96343431,0.0,1.0
2004-08-27,46.32,46.39,46.24,46.34,527600,19.1337413068736,19.1626567190386,19.1006951215422,19.1420028532065,1277242.73094571,0.0,1.0
2004-08-30,46.57,46.7,46.35,46.35,737500,19.2370106360342,19.2907106871977,19.1461336263729,19.1461336263729,1785380.0494171,0.0,1.0
2004-08-31,46.79,46.88,46.58,46.67,860300,19.3278876456955,19.3650646041934,19.2411414092006,19.2783183676985,2082660.95798445,0.0,1.0
2004-09-01,46.86,46.99,46.6,46.88,677900,19.3568030578605,19.410503109024,19.2494029555335,19.3650646041934,1641097.13288115,0.0,1.0
2004-09-02,46.8,46.99,46.71,46.86,383800,19.332018418862,19.410503109024,19.2948414603642,19.3568030578605,929123.881988177,0.0,1.0
2004-09-03,46.79,46.98,46.66,46.94,708000,19.3278876456955,19.4063723358576,19.274187594532,19.3898492431919,1713964.84744042,0.0,1.0
2004-09-07,46.29,46.41,46.21,46.35,735700,19.3836530834423,19.4339023461343,19.3501535749809,19.4087777147883,1756921.30133564,0.635,1.0
2004-09-08,45.61,46.29,45.49,46.29,691900,19.0989072615209,19.3836530834423,19.0486579988289,19.3836530834423,1652322.7516571,0.0,1.0
2004-09-09,45.74,45.89,45.54,45.61,486200,19.1533439627706,19.2161555411356,19.0695951916172,19.0989072615209,1161091.66332661,0.0,1.0
2004-09-10,46.18,46.22,45.5,45.74,468800,19.3375912593079,19.3543410135386,19.0528454373865,19.1533439627706,1119538.81482418,0.0,1.0
2004-09-13,46.07,46.25,45.79,46.18,531200,19.2915294351736,19.3669033292116,19.1742811555589,19.3375912593079,1268555.92669497,0.0,1.0
2004-09-14,46.13,46.19,46.01,46.18,471000,19.3166540665196,19.3417786978656,19.2664048038276,19.3375912593079,1124792.62325552,0.0,1.0
2004-09-15,45.94,46.18,45.67,46.17,502300,19.2370927339239,19.3375912593079,19.1240318928669,19.3334038207502,1199539.98866507,0.0,1.0
2004-09-16,46.6,46.7,45.98,46.03,475000,19.5134636787299,19.5553380643066,19.2538424881546,19.2747796809429,1134345.0022216,0.0,1.0
2004-09-17,46.73,46.93,46.6,46.75,1062300,19.5679003799796,19.651649151133,19.5134636787299,19.576275257095,2536873.0439158,0.0,1.0
2004-09-20,46.57,46.75,46.37,46.73,366900,19.5009013630569,19.576275257095,19.4171525919036,19.5679003799796,876191.96066338,0.0,1.0
2004-09-21,46.8,46.9,46.45,46.72,478300,19.5972124498833,19.63908683546,19.4506521003649,19.563712941422,1142225.71486861,0.0,1.0
2004-09-22,46.73,46.77,46.34,46.7,453000,19.5679003799796,19.5846501342103,19.4045902762306,19.5553380643066,1081806.91790818,0.0,1.0
2004-09-23,46.15,46.73,46.12,46.73,413700,19.3250289436349,19.5679003799796,19.3124666279619,19.5679003799796,987954.794566475,0.0,1.0
2004-09-24,46.28,46.35,45.95,46.35,521000,19.3794656448846,19.4087777147883,19.2412801724816,19.4087777147883,1244197.36033148,0.0,1.0
2004-09-27,46.12,46.3,45.88,46.3,451700,19.3124666279619,19.3878405219999,19.2119681025779,19.3878405219999,1078702.3947442,0.0,1.0
2004-09-28,46.18,46.61,46.11,46.55,638600,19.3375912593079,19.5176511172876,19.3082791894042,19.4925264859416,1525037.30193413,0.0,1.0
2004-09-29,45.97,46.27,45.76,46.25,380100,19.2496550495969,19.3752782063269,19.1617188398859,19.3669033292116,907714.811251431,0.0,1.0
2004-09-30,46.15,46.15,45.83,46.04,527800,19.3250289436349,19.3250289436349,19.1910309097896,19.2789671195006,1260436.40457381,0.0,1.0
2004-10-01,46.39,46.48,45.95,46.35,513500,19.4255274690189,19.4632144160379,19.2412801724816,19.4087777147883,1226286.64977009,0.0,1.0
2004-10-04,46.45,46.58,46.3,46.52,377200,19.4506521003649,19.5050888016146,19.3878405219999,19.4799641702686,900789.336501027,0.0,1.0
2004-10-05,46.62,47.0,46.55,46.6,623000,19.5218385558453,19.6809612210366,19.4925264859416,19.5134636787299,1487783.02396643,0.0,1.0
2004-10-06,46.65,46.78,46.46,46.78,532600,19.5344008715183,19.588837572768,19.4548395389226,19.588837572768,1271899.2593331,0.0,1.0
2004-10-07,46.26,46.7,46.26,46.7,371700,19.3710907677693,19.5553380643066,19.3710907677693,19.5553380643066,887654.815422668,0.0,1.0
2004-10-08,46.45,46.54,46.2,46.4,373100,19.4506521003649,19.4883390473839,19.3459661364233,19.4297149075766,890998.148060798,0.0,1.0
2004-10-11,46.44,46.46,46.08,46.45,300700,19.4464646618073,19.4548395389226,19.2957168737312,19.4506521003649,718100.088774808,0.0,1.0
2004-10-12,47.0,47.11,46.47,46.55,734100,19.6809612210366,19.727023045171,19.4590269774803,19.4925264859416,1753100.34974921,0.0,1.0
2004-10-13,46.35,47.03,46.17,46.9,446800,19.4087777147883,19.6935235367096,19.3334038207502,19.63908683546,1067000.73051076,0.0,1.0
2004-10-14,46.56,46.68,46.19,46.36,417900,19.4967139244993,19.5469631871913,19.3417786978656,19.4129651533459,997984.792480853,0.0,1.0
2004-10-15,46.8,46.97,46.56,46.56,566300,19.5972124498833,19.6683989053636,19.4967139244993,19.4967139244993,1352378.0521223,0.0,1.0
2004-10-18,46.65,46.88,46.5,46.81,413800,19.5344008715183,19.6307119583446,19.4715892931533,19.601399888441,988193.604040625,0.0,1.0
2004-10-19,46.27,46.89,46.23,46.72,407800,19.3752782063269,19.6348993969023,19.3585284520963,19.563712941422,973865.035591512,0.0,1.0
2004-10-20,46.24,46.49,46.01,46.35,488400,19.3627158906539,19.4674018545956,19.2664048038276,19.4087777147883,1166345.47175796,0.0,1.0
2004-10-21,46.17,46.4,46.05,46.4,540600,19.3334038207502,19.4297149075766,19.2831545580582,19.4297149075766,1291004.01726526,0.0,1.0
2004-10-22,47.01,47.3,46.16,46.26,1082400,19.6851486595943,19.8065843777667,19.3292163821926,19.3710907677693,2584873.74822033,0.0,1.0
2004-10-25,47.86,48.3,47.27,47.3,900200,20.041080936996,20.2253282335334,19.7940220620937,19.8065843777667,2149762.88631555,0.0,1.0
2004-10-26,48.44,48.91,47.8,47.95,1262200,20.2839523733407,20.4807619855511,20.01595630565,20.078767884015,3014253.18274548,0.0,1.0
2004-10-27,47.78,48.47,47.77,48.24,842500,20.0075814285347,20.2965146890137,20.003393989977,20.2002036021874,2011969.81972989,0.0,1.0
2004-10-28,47.65,47.93,46.8,47.82,428700,19.953144727285,20.0703930068997,19.5972124498833,20.0243311827654,1023776.21568926,0.0,1.0
2004-10-29,48.0,48.11,47.7,47.9,540700,20.0997050768034,20.1457669009377,19.9740819200734,20.0578306912267,1291242.82673941,0.0,1.0
2004-11-01,48.11,48.23,47.83,48.0,378300,20.1457669009377,20.1960161636297,20.028518621323,20.0997050768034,903416.240716697,0.0,1.0
2004-11-02,47.46,48.22,47.41,48.11,368000,19.8735833946893,20.1918287250721,19.852646201901,20.1457669009377,878818.864879051,0.0,1.0
2004-11-03,48.35,48.53,47.92,48.0,534900,20.2462654263217,20.3216393203597,20.066205568342,20.0997050768034,1277391.8772386,0.0,1.0
2004-11-04,49.38,49.44,48.39,48.5,478000,20.6775715977615,20.7026962291075,20.2630151805524,20.3090770046867,1141509.28644615,0.0,1.0
2004-11-05,48.63,49.1,48.22,49.1,817400,20.3635137059364,20.5603233181468,20.1918287250721,20.5603233181468,1952028.64171776,0.0,1.0
2004-11-08,48.7,48.86,48.6,48.65,497500,20.3928257758401,20.4598247927628,20.3509513902634,20.3718885830518,1188077.13390578,0.0,1.0
2004-11-09,49.09,49.1,48.71,48.83,575200,20.5561358795891,20.5603233181468,20.3970132143978,20.4472624770898,1373632.09532182,0.0,1.0
2004-11-10,48.85,49.17,48.53,49.14,663700,20.4556373542051,20.5896353880505,20.3216393203597,20.5770730723775,1584978.47994626,0.0,1.0
2004-11-11,49.24,49.37,48.7,48.97,476300,20.6189474579541,20.6733841592038,20.3928257758401,20.5058866168971,1137449.52538558,0.0,1.0
2004-11-12,49.3,49.38,48.86,49.25,1331800,20.6440720893001,20.6775715977615,20.4598247927628,20.6231348965118,3180464.57675522,0.0,1.0
2004-11-15,49.01,49.31,48.82,49.31,473400,20.5226363711278,20.6482595278578,20.4430750385321,20.6482595278578,1130524.05063517,0.0,1.0
2004-11-16,49.01,49.37,48.98,48.98,538600,20.5226363711278,20.6733841592038,20.5100740554548,20.5100740554548,1286227.82778222,0.0,1.0
2004-11-17,48.49,49.21,48.31,49.15,646400,20.3048895661291,20.6063851422811,20.2295156720911,20.5812605109351,1543664.44091798,0.0,1.0
2004-11-18,48.78,48.9,48.6,48.7,572500,20.4263252843014,20.4765745469934,20.3509513902634,20.3928257758401,1367184.23951972,0.0,1.0
2004-11-19,48.8,48.93,48.3,48.8,626300,20.4347001614168,20.4891368626664,20.2253282335334,20.4347001614168,1495663.73661344,0.0,1.0
2004-11-22,49.26,49.26,48.65,48.75,623400,20.6273223350695,20.6273223350695,20.3718885830518,20.4137629686284,1488738.26186304,0.0,1.0
2004-11-23,49.52,49.69,49.26,49.37,810400,20.7361957375688,20.8073821930492,20.6273223350695,20.6733841592038,1935311.97852712,0.0,1.0
2004-11-24,49.65,49.83,49.48,49.6,672500,20.7906324388185,20.8660063328565,20.7194459833381,20.7696952460302,1605993.71367163,0.0,1.0
2004-11-26,49.75,49.87,49.62,49.67,194100,20.8325068243952,20.8827560870872,20.7780701231455,20.7990073159338,463529.189328867,0.0,1.0
2004-11-29,49.25,49.8,49.0,49.75,443100,20.6231348965118,20.8534440171835,20.5184489325701,20.8325068243952,1058164.77996714,0.0,1.0
2004-11-30,48.42,49.37,48.39,49.25,728000,20.2755774962254,20.6733841592038,20.2630151805524,20.6231348965118,1738532.97182595,0.0,1.0
2004-12-01,48.6,48.72,48.06,48.72,595200,20.3509513902634,20.4012006529554,20.1248297081494,20.4012006529554,1421393.9901522,0.0,1.0
2004-12-02,48.17,48.6,48.0,48.59,469500,20.1708915322837,20.3509513902634,20.0997050768034,20.3467639517058,1121210.48114324,0.0,1.0
2004-12-03,48.66,48.95,48.4,48.43,722600,20.3760760216094,20.4975117397818,20.2672026191101,20.2797649347831,1725637.26022174,0.0,1.0
2004-12-06,48.39,48.43,47.9,48.25,2027500,20.5289175289643,20.545887082615,20.3210404967429,20.4695240911867,4779147.50554068,0.635,1.0
2004-12-07,48.03,48.6,48.03,48.58,491700,20.3761915461078,20.6180076856306,20.3761915461078,20.6095229088052,1159016.93143001,0.0,1.0
2004-12-08,47.92,48.36,47.85,48.34,519800,20.3295252735683,20.5161903637262,20.2998285546795,20.5077055869009,1225253.20511963,0.0,1.0
2004-12-09,48.36,48.48,47.83,47.87,710900,20.5161903637262,20.5670990246784,20.2913437778541,20.3083133315049,1675707.0094643,0.0,1.0
2004-12-10,48.57,49.23,48.07,49.23,428800,20.6052805203925,20.8852781556295,20.3931610997585,20.8852781556295,1010751.39352693,0.0,1.0
2004-12-13,49.09,49.09,48.59,48.85,435400,20.825884717852,20.825884717852,20.6137652972179,20.7240673959476,1026308.66777431,0.0,1.0
2004-12-14,49.2,49.22,48.73,49.09,537000,20.8725509903915,20.8810357672168,20.6731587349954,20.825884717852,1265796.40467341,0.0,1.0
2004-12-15,49.7,49.7,48.98,49.35,491900,21.0846704110255,21.0846704110255,20.7792184453125,20.9361868165817,1159488.36398297,0.0,1.0
2004-12-16,49.72,49.8,49.35,49.7,456600,21.0931551878509,21.1270942951523,20.9361868165817,21.0846704110255,1076280.51838711,0.0,1.0
2004-12-17,49.55,49.79,49.21,49.4,640800,21.0210345848353,21.1228519067396,20.8767933788041,20.9573987586451,1510469.89965498,0.0,1.0
2004-12-20,49.65,49.99,49.57,49.73,735600,21.0634584689621,21.2076996749933,21.0295193616607,21.0973975762636,1733928.92975375,0.0,1.0
2004-12-21,49.75,50.01,49.45,50.0,651000,21.1058823530889,21.2161844518186,20.9786107007085,21.2119420634059,1534512.95985548,0.0,1.0
2004-12-22,49.79,50.22,49.69,49.97,526700,21.1228519067396,21.3052746084849,21.0804280226128,21.1992148981679,1241517.62819644,0.0,1.0
2004-12-23,49.64,50.14,49.64,50.14,342900,21.0592160805494,21.2713355011835,21.0592160805494,21.2713355011835,808271.112034477,0.0,1.0
2004-12-27,49.25,49.88,49.25,49.78,293500,20.8937629324549,21.1610334024538,20.8937629324549,21.118609518327,691827.271455579,0.0,1.0
2004-12-28,49.6,49.81,49.23,49.49,453200,21.0422465268987,21.131336683565,20.8852781556295,20.9955802543592,1068266.16498695,0.0,1.0
2004-12-29,49.76,49.82,49.4,49.6,287000,21.1101247415016,21.1355790719777,20.9573987586451,21.0422465268987,676505.713484674,0.0,1.0
2004-12-30,50.15,50.19,49.82,50.0,321900,21.2755778895962,21.2925474432469,21.1355790719777,21.2119420634059,758770.69397462,0.0,1.0
2004-12-31,50.14,50.36,49.85,50.36,529700,21.2713355011835,21.3646680462625,21.1483062372157,21.3646680462625,1248589.1164907,0.0,1.0
2005-01-03,49.21,50.26,49.07,50.2,718100,20.8767933788041,21.3222441621357,20.8173999410266,21.2967898316596,1692678.58137054,0.0,1.0
2005-01-04,48.82,49.48,48.75,49.48,579600,20.7113402307096,20.9913378659465,20.6816435118208,20.9913378659465,1366211.53845197,0.0,1.0
2005-01-05,48.38,48.88,48.25,48.82,581200,20.5246751405516,20.7367945611857,20.4695240911867,20.7113402307096,1369982.99887558,0.0,1.0
2005-01-06,48.87,48.93,48.17,48.18,604300,20.732552172773,20.7580065032491,20.4355849838853,20.439827372298,1424433.45874142,0.0,1.0
2005-01-07,48.85,49.4,48.77,49.05,465400,20.7240673959476,20.9573987586451,20.6901282886462,20.8089151642012,1097023.55071696,0.0,1.0
2005-01-10,49.29,49.34,48.85,49.0,601300,20.9107324861056,20.931944428169,20.7240673959476,20.7877032221378,1417361.97044716,0.0,1.0
2005-01-11,49.07,49.37,48.8,49.37,432000,20.8173999410266,20.944671593407,20.7028554538842,20.944671593407,1018294.31437414,0.0,1.0
2005-01-12,49.25,49.39,48.86,49.3,544600,20.8937629324549,20.9531563702324,20.7283097843603,20.9149748745183,1283710.84168555,0.0,1.0
2005-01-13,49.25,49.6,49.12,49.32,333900,20.8937629324549,21.0422465268987,20.83861188309,20.9234596513436,787056.64715168,0.0,1.0
2005-01-14,49.51,49.75,49.07,49.43,337700,21.0040650311846,21.1058823530889,20.8173999410266,20.9701259238831,796013.865657749,0.0,1.0
2005-01-18,49.85,49.94,49.19,49.5,615700,21.1483062372157,21.1864877329299,20.8683086019788,20.9998226427719,1451305.11425963,0.0,1.0
2005-01-19,49.92,50.2,49.77,50.0,613300,21.1780029561045,21.2967898316596,21.1143671299143,21.2119420634059,1445647.92362422,0.0,1.0
2005-01-20,49.92,50.01,49.56,49.92,495400,21.1780029561045,21.2161844518186,21.025276973248,21.1780029561045,1167738.43365961,0.0,1.0
2005-01-21,49.39,49.99,49.3,49.92,625500,20.9531563702324,21.2076996749933,20.9149748745183,21.1780029561045,1474405.30935423,0.0,1.0
2005-01-24,50.01,50.05,49.46,49.59,618500,21.2161844518186,21.2331540054694,20.9828530891212,21.038004138486,1457905.17000094,0.0,1.0
2005-01-25,49.47,50.07,49.4,50.01,355400,20.9870954775338,21.2416387822947,20.9573987586451,21.2161844518186,837735.646593915,0.0,1.0
2005-01-26,49.87,49.99,49.45,49.49,424600,21.1567910140411,21.2076996749933,20.9786107007085,20.9955802543592,1000851.30991496,0.0,1.0
2005-01-27,49.7,50.0,49.42,49.87,494300,21.0846704110255,21.2119420634059,20.9658835354704,21.1567910140411,1165145.55461838,0.0,1.0
2005-01-28,49.8,49.8,49.3,49.8,572300,21.1270942951523,21.1270942951523,20.9149748745183,21.1270942951523,1349004.25026927,0.0,1.0
2005-01-31,50.12,50.12,49.74,49.89,479000,21.2628507243581,21.2628507243581,21.1016399646762,21.1652757908665,1129080.96431763,0.0,1.0
2005-02-01,50.8,50.89,49.9,50.12,700800,21.5513331364204,21.5895146321346,21.1695181792791,21.2628507243581,1651899.66554028,0.0,1.0
2005-02-02,50.61,50.95,50.43,50.9,519300,21.4707277565795,21.6149689626107,21.3943647651512,21.5937570205473,1224074.62373725,0.0,1.0
2005-02-03,50.5,50.67,50.05,50.4,470700,21.42406148404,21.4961820870556,21.2331540054694,21.3816375999132,1109516.51337016,0.0,1.0
2005-02-04,50.49,50.8,50.4,50.73,918900,21.4198190956273,21.5513331364204,21.3816375999132,21.5216364175317,2165996.86453334,0.0,1.0
2005-02-07,50.5,50.7,50.36,50.7,485700,21.42406148404,21.5089092522936,21.3646680462625,21.5089092522936,1144873.95484148,0.0,1.0
2005-02-08,50.5,50.93,50.42,50.7,884300,21.42406148404,21.6064841857853,21.3901223767386,21.5089092522936,2084439.03287281,0.0,1.0
2005-02-09,50.97,51.15,50.52,50.52,755400,21.623453739436,21.6998167308643,21.4325462608654,21.4325462608654,1780600.7524959,0.0,1.0
2005-02-10,50.98,51.12,50.81,51.1,689300,21.6276961278487,21.6870895656262,21.5555755248331,21.6786047888009,1624792.29374559,0.0,1.0
2005-02-11,51.21,51.43,50.63,51.05,759400,21.7252710613404,21.8186036064194,21.4792125334049,21.6573928467375,1790029.40355491,0.0,1.0
2005-02-14,51.66,51.96,51.32,51.46,1094300,21.916178539911,22.0434501922915,21.7719373338799,21.8313307716574,2579443.21347136,0.0,1.0
2005-02-15,51.53,51.92,51.44,51.92,727900,21.8610274905462,22.0264806386407,21.822845994832,22.0264806386407,1715778.77646513,0.0,1.0
2005-02-16,51.29,51.53,50.88,51.53,1238600,21.7592101686418,21.8610274905462,21.5852722437219,21.8610274905462,2919581.8004255,0.0,1.0
2005-02-17,51.3,51.45,51.09,51.43,660800,21.7634525570545,21.8270883832447,21.6743624003882,21.8186036064194,1557613.15495008,0.0,1.0
2005-02-18,51.01,51.3,50.81,51.3,718400,21.6404232930867,21.7634525570545,21.5555755248331,21.7634525570545,1693385.73019997,0.0,1.0
2005-02-22,49.9,51.01,49.8,51.01,1051700,21.1695181792791,21.6404232930867,21.1270942951523,21.6404232930867,2479028.0796928,0.0,1.0
2005-02-23,50.11,50.42,50.11,50.2,659600,21.2586083359454,21.3901223767386,21.2586083359454,21.2967898316596,1554784.55963237,0.0,1.0
2005-02-24,50.59,50.62,50.26,50.33,754100,21.4622429797541,21.4749701449922,21.3222441621357,21.3519408810244,1777536.44090172,0.0,1.0
2005-02-25,51.33,51.67,50.53,50.83,1058600,21.7761797222925,21.9204209283237,21.4367886492781,21.5640603016585,2495292.50276961,0.0,1.0
2005-02-28,51.47,51.55,51.25,51.44,1078100,21.8355731600701,21.8695122673715,21.7422406149911,21.822845994832,2541257.17668232,0.0,1.0
2005-03-01,51.63,51.95,51.41,51.49,697400,21.903451374673,22.0392078038788,21.810118829594,21.8440579368954,1643885.31214011,0.0,1.0
2005-03-02,51.64,51.78,51.45,51.63,884200,21.9076937630857,21.9670872008632,21.8270883832447,21.903451374673,2084203.31659633,0.0,1.0
2005-03-03,51.26,51.69,51.02,51.64,865900,21.7464830034038,21.9289057051491,21.6446656814994,21.9076937630857,2041067.23800132,0.0,1.0
2005-03-04,51.83,52.0,51.5,51.65,801200,21.9882991429266,22.0604197459422,21.8483003253081,21.9119361514983,1888558.80712167,0.0,1.0
2005-03-07,51.3,51.46,51.16,51.31,1335000,22.0328442212598,22.1015626437822,21.9727156015526,22.0371391226674,3108336.77723357,0.635,1.0
2005-03-08,51.08,51.31,50.8,51.3,578100,21.9383563902914,22.0371391226674,21.8180991508771,22.0328442212598,1346014.59993912,0.0,1.0
2005-03-09,49.95,51.0,49.87,51.0,1055600,21.4530325312266,21.9039971790302,21.4186733199654,21.9039971790302,2457797.979062,0.0,1.0
2005-03-10,50.28,50.33,49.55,49.96,635500,21.5947642776792,21.6162387847174,21.2812364749205,21.4573274326343,1479661.43964939,0.0,1.0
2005-03-11,49.5,50.5,49.44,50.28,780900,21.2597619678822,21.6892521086475,21.2339925594363,21.5947642776792,1818202.38902,0.0,1.0
2005-03-14,50.35,50.35,49.6,49.6,783200,21.6248285875327,21.6248285875327,21.3027109819588,21.3027109819588,1823557.57597703,0.0,1.0
2005-03-15,50.03,50.69,49.95,50.6,503800,21.4873917424878,21.7708552353929,21.4530325312266,21.7322011227241,1173018.77780545,0.0,1.0
2005-03-16,49.56,50.28,49.26,50.1,713000,21.2855313763281,21.5947642776792,21.1566843340986,21.5174560523414,1660107.95667981,0.0,1.0
2005-03-17,49.71,50.6,49.63,49.85,762500,21.3499548974429,21.7322011227241,21.3155956861817,21.4100835171501,1775360.89336375,0.0,1.0
2005-03-18,49.34,49.85,49.2,49.72,988600,21.1910435453598,21.4100835171501,21.1309149256526,21.3542497988506,2301799.05466151,0.0,1.0
2005-03-21,49.19,49.57,49.14,49.37,461900,21.126620024245,21.2898262777358,21.1051455172067,21.2039282495827,1075461.24150126,0.0,1.0
2005-03-22,48.09,49.25,47.7,49.2,772000,20.6541808694032,21.1523894326909,20.4866797145047,21.1309149256526,1797480.14383844,0.0,1.0
2005-03-23,48.14,48.36,47.51,48.1,749200,20.6756553764414,20.7701432074098,20.4050765877593,20.6584757708108,1744393.94269917,0.0,1.0
2005-03-24,48.3,48.64,48.25,48.29,1373500,20.7443737989639,20.8904004468241,20.7228992919256,20.7400788975562,3197977.95020997,0.0,1.0
2005-03-28,48.21,48.53,48.19,48.3,433100,20.705719686295,20.8431565313399,20.6971298834797,20.7443737989639,1008404.98743061,0.0,1.0
2005-03-29,47.72,48.25,47.6,48.25,584700,20.49526951732,20.7228992919256,20.4437307004282,20.7228992919256,1361381.65816365,0.0,1.0
2005-03-30,48.52,48.52,47.95,48.05,1721600,20.8388616299322,20.8388616299322,20.594052249696,20.6370012637725,4008473.85444594,0.0,1.0
2005-03-31,49.01,49.19,48.69,48.93,691700,21.0493117989072,21.126620024245,20.9118749538623,21.014952587646,1610514.26877338,0.0,1.0
2005-04-01,49.06,50.0,48.72,49.74,770100,21.0707863059455,21.4745070382649,20.9247596580853,21.3628396016659,1793056.2937435,0.0,1.0
2005-04-04,49.15,49.26,48.7,49.22,528300,21.1094404186144,21.1566843340986,20.91616985527,21.1395047284679,1230063.16060861,0.0,1.0
2005-04-05,49.59,49.59,49.0,49.27,682000,21.2984160805511,21.2984160805511,21.0450168974996,21.1609792355062,1587929.34986764,0.0,1.0
2005-04-06,50.04,50.31,49.6,49.79,1038600,21.4916866438955,21.6076489819021,21.3027109819588,21.3843141087042,2418216.16242306,0.0,1.0
2005-04-07,50.22,50.28,49.8,50.04,533700,21.5689948692332,21.5947642776792,21.3886090101118,21.4916866438955,1242636.20824686,0.0,1.0
2005-04-08,49.83,50.27,49.75,50.23,606600,21.4014937143348,21.5904693762715,21.3671345030736,21.5732897706409,1412372.35136321,0.0,1.0
2005-04-11,50.26,50.48,50.0,50.15,380100,21.5861744748638,21.6806623058322,21.4745070382649,21.5389305593797,885002.85320336,0.0,1.0
2005-04-12,50.89,50.99,49.67,50.2,686100,21.856753263546,21.8997022776225,21.3327752918123,21.5604050664179,1597475.55270409,0.0,1.0
2005-04-13,50.83,51.2,50.55,50.7,967900,21.8309838551001,21.9898952071832,21.7107266156858,21.7751501368006,2253602.37204822,0.0,1.0
2005-04-14,50.69,50.89,50.21,50.78,816500,21.7708552353929,21.856753263546,21.5646999678256,21.8095093480618,1901091.36974623,0.0,1.0
2005-04-15,49.82,50.61,49.81,50.6,693700,21.3971988129271,21.7364960241317,21.3929039115195,21.7322011227241,1615170.95308385,0.0,1.0
2005-04-18,50.06,50.29,49.51,49.82,528500,21.5002764467108,21.5990591790868,21.2640568692899,21.3971988129271,1230528.82903966,0.0,1.0
2005-04-19,50.46,50.64,49.81,49.99,621000,21.6720725030169,21.7493807283547,21.3929039115195,21.4702121368572,1445900.47839854,0.0,1.0
2005-04-20,50.03,50.47,49.95,50.21,520300,21.4873917424878,21.6763674044246,21.4530325312266,21.5646999678256,1211436.42336677,0.0,1.0
2005-04-21,50.65,51.0,50.19,50.6,606500,21.7536756297623,21.9039971790302,21.5561101650103,21.7322011227241,1412139.51714769,0.0,1.0
2005-04-22,51.08,51.25,50.51,50.69,512000,21.9383563902914,22.0113697142215,21.6935470100552,21.7708552353929,1192111.18347835,0.0,1.0
2005-04-25,51.39,51.5,50.98,51.28,450500,22.0714983339286,22.1187422494128,21.8954073762149,22.0242544184445,1048918.14093163,0.0,1.0
2005-04-26,51.05,51.39,50.94,51.39,518900,21.9254716860684,22.0714983339286,21.8782277705843,22.0714983339286,1208176.74434944,0.0,1.0
2005-04-27,51.37,51.65,50.58,51.06,726200,22.0629085311133,22.1831657705276,21.7236113199087,21.9297665874761,1690842.07312886,0.0,1.0
2005-04-28,51.03,51.65,51.0,51.38,641600,21.9168818832531,22.1831657705276,21.9039971790302,22.067203432521,1493864.3267963,0.0,1.0
2005-04-29,51.7,51.7,51.045,51.3,932300,22.2046402775659,22.2046402775659,21.9233242353646,22.0328442212598,2170713.39132199,0.0,1.0
2005-05-02,52.14,52.22,51.66,51.7,755800,22.3936159395026,22.4279751507638,22.1874606719353,22.2046402775659,1759761.0009237,0.0,1.0
2005-05-03,52.1,52.44,51.95,52.15,661800,22.376436333872,22.5224629817322,22.3120128127572,22.3979108409103,1540896.83833197,0.0,1.0
2005-05-04,52.78,52.82,51.88,52.39,767100,22.6684896295924,22.685669235223,22.2819485029036,22.5009884746939,1786071.26727781,0.0,1.0
2005-05-05,52.77,52.81,52.15,52.78,727300,22.6641947281848,22.6813743338154,22.3979108409103,22.6684896295924,1693403.24949961,0.0,1.0
2005-05-06,52.51,53.33,52.5,53.0,781700,22.5525272915858,22.9047092070133,22.5482323901781,22.7629774605608,1820065.06274418,0.0,1.0
2005-05-09,53.07,53.07,52.04,52.55,927800,22.7930417704143,22.7930417704143,22.3506669254261,22.5697068972164,2160235.85162346,0.0,1.0
2005-05-10,52.69,52.95,52.44,52.95,614300,22.6298355169235,22.7415029535225,22.5224629817322,22.7415029535225,1430300.58595849,0.0,1.0
2005-05-11,53.1,53.25,52.42,52.8,617500,22.8059264746373,22.8703499957521,22.5138731789169,22.6770794324077,1437751.28085523,0.0,1.0
2005-05-12,53.17,53.47,52.85,53.11,499400,22.8359907844909,22.9648378267205,22.698553939446,22.810221376045,1162774.07232243,0.0,1.0
2005-05-13,52.28,53.17,51.68,53.17,896500,22.4537445592098,22.8359907844909,22.1960504747506,22.8359907844909,2087358.74216472,0.0,1.0
2005-05-16,53.0,53.01,51.97,52.29,705600,22.7629774605608,22.7672723619684,22.3206026155725,22.4580394606174,1642878.22473109,0.0,1.0
2005-05-17,53.65,53.77,52.76,53.0,1111200,23.0421460520582,23.09368486895,22.6598998267771,22.7629774605608,2587253.80289285,0.0,1.0
2005-05-18,53.5,53.89,53.36,53.65,720800,22.9777225309434,23.1452236858419,22.9175939112363,23.0421460520582,1678269.02549061,0.0,1.0
2005-05-19,53.25,53.74,52.99,53.55,606200,22.8703499957521,23.0808001647271,22.7586825591531,22.9991970379817,1411441.01450112,0.0,1.0
2005-05-20,53.27,53.41,53.04,53.25,787300,22.8789397985674,22.9390684182745,22.7801570661914,22.8703499957521,1833103.77881348,0.0,1.0
2005-05-23,53.3,53.44,52.92,53.3,857800,22.8918245027904,22.9519531224975,22.7286182492995,22.8918245027904,1997251.90075727,0.0,1.0
2005-05-24,53.29,53.49,53.0,53.49,784900,22.8875296013827,22.9734276295358,22.7629774605608,22.9734276295358,1827515.75764093,0.0,1.0
2005-05-25,53.64,53.98,53.29,53.29,690400,23.0378511506506,23.1838777985108,22.8875296013827,22.8875296013827,1607487.42397158,0.0,1.0
2005-05-26,53.66,54.09,53.62,53.65,475500,23.0464409534659,23.2311217139949,23.0292613478352,23.0421460520582,1107126.69481241,0.0,1.0
2005-05-27,54.23,54.6,53.93,54.6,850400,23.2912503337021,23.4501616857852,23.1624032914725,23.4501616857852,1980022.16880856,0.0,1.0
2005-05-31,54.58,54.97,54.3,54.32,1047900,23.4415718829699,23.6090730378684,23.3213146435557,23.329904446371,2439869.74446672,0.0,1.0
2005-06-01,55.0,55.28,54.61,54.65,794300,23.6219577420914,23.7422149815056,23.4544565871929,23.4716361928235,1849402.17390009,0.0,1.0
2005-06-02,55.07,55.22,54.87,55.1,724000,23.6520220519449,23.7164455730597,23.5661240237919,23.6649067561679,1685719.72038735,0.0,1.0
2005-06-03,54.82,54.82,54.18,54.38,1419500,23.5446495167536,23.5446495167536,23.2697758266638,23.3556738548169,3305081.68935061,0.0,1.0
2005-06-06,53.4,53.98,53.34,53.75,1178700,23.2074997562529,23.4595662330062,23.1814239138301,23.3596088370523,2712165.49223667,0.635,1.0
2005-06-07,53.71,54.15,53.28,53.28,775100,23.3422249421038,23.5334477865373,23.1553480714073,23.1553480714073,1783489.83883316,0.0,1.0
2005-06-08,53.8,53.88,53.42,53.58,525400,23.3813387057379,23.4161064956349,23.2161917037271,23.2857272835211,1208935.05524828,0.0,1.0
2005-06-09,53.57,53.96,53.44,53.8,727300,23.281381309784,23.4508742855319,23.2248836512014,23.3813387057379,1673502.97998111,0.0,1.0
2005-06-10,53.66,54.0,53.48,53.9,485000,23.3204950734181,23.4682581804804,23.2422675461499,23.4247984431092,1115975.4506955,0.0,1.0
2005-06-13,53.86,54.16,53.37,53.38,476900,23.4074145481606,23.5377937602744,23.1944618350415,23.1988078087786,1097337.51017873,0.0,1.0
2005-06-14,54.13,54.37,53.75,54.08,378600,23.5247558390631,23.6290592087541,23.3596088370523,23.5030259703774,871151.145635702,0.0,1.0
2005-06-15,53.82,54.14,53.47,54.08,477900,23.3900306532121,23.5291018128002,23.2379215724127,23.5030259703774,1099638.49048944,0.0,1.0
2005-06-16,54.1,54.45,53.8,53.82,1027600,23.5117179178517,23.6638269986511,23.3813387057379,23.3900306532121,2364487.36728803,0.0,1.0
2005-06-17,54.49,54.57,54.05,54.15,1806600,23.6812108935996,23.7159786834966,23.489988049166,23.5334477865373,4156951.02933297,0.0,1.0
2005-06-20,54.49,54.67,54.15,54.51,628100,23.6812108935996,23.7594384208679,23.5334477865373,23.6899028410738,1445245.73315844,0.0,1.0
2005-06-21,54.62,54.74,54.32,54.69,580000,23.7377085521822,23.7898602370277,23.6073293400684,23.7681303683421,1334568.58021318,0.0,1.0
2005-06-22,54.9,54.98,54.57,54.94,567500,23.8593958168217,23.8941636067188,23.7159786834966,23.8767797117703,1305806.32632927,0.0,1.0
2005-06-23,54.77,54.95,54.45,54.9,544800,23.8028981582391,23.8811256855074,23.6638269986511,23.8593958168217,1253574.0732761,0.0,1.0
2005-06-24,54.5,55.14,54.43,54.77,574800,23.6855568673367,23.9636991865128,23.6551350511768,23.8028981582391,1322603.48259747,0.0,1.0
2005-06-27,54.66,54.74,54.07,54.5,431000,23.7550924471307,23.7898602370277,23.4986799966403,23.6855568673367,991722.513917034,0.0,1.0
2005-06-28,55.3,55.31,54.75,54.75,598800,24.0332347663068,24.0375807400439,23.7942062107649,23.7942062107649,1377827.01005457,0.0,1.0
2005-06-29,55.42,55.58,55.25,55.5,423000,24.0853864511523,24.1549220309463,24.0115048976212,24.1201542410493,973314.671431334,0.0,1.0
2005-06-30,55.3,55.84,55.22,55.72,456500,24.0332347663068,24.2679173481116,23.9984669764098,24.2157656632661,1050397.5118402,0.0,1.0
2005-07-01,55.62,55.86,55.21,55.6,455900,24.1723059258948,24.2766092955858,23.9941210026727,24.1636139784206,1049016.92365377,0.0,1.0
2005-07-05,55.65,55.75,55.11,55.62,433800,24.1853438471062,24.2288035844775,23.9506612653014,24.1723059258948,998165.258787027,0.0,1.0
2005-07-06,55.05,55.75,54.95,55.66,468300,23.9245854228786,24.2288035844775,23.8811256855074,24.1896898208433,1077549.07950661,0.0,1.0
2005-07-07,55.28,55.39,54.65,54.85,589100,24.0245428188325,24.0723485299409,23.7507464733936,23.8376659481361,1355507.50104066,0.0,1.0
2005-07-08,55.59,55.73,55.13,55.28,662300,24.1592680046834,24.2201116370032,23.9593532127756,24.0245428188325,1523939.25978481,0.0,1.0
2005-07-11,55.65,56.01,55.41,55.63,787500,24.1853438471062,24.3417989016427,24.0810404774152,24.1766518996319,1812021.99468599,0.0,1.0
2005-07-12,55.91,56.16,55.53,55.66,288900,24.2983391642715,24.4069885076996,24.1331921622607,24.1896898208433,664753.211764804,0.0,1.0
2005-07-13,55.95,56.0,55.59,55.71,551600,24.31572305922,24.3374529279056,24.1592680046834,24.211419689529,1269220.73938894,0.0,1.0
2005-07-14,55.54,56.1,55.1842,55.95,772000,24.1375381359978,24.3809126652769,23.9829083904309,24.31572305922,1776356.79986995,0.0,1.0
2005-07-15,55.35,55.63,55.29,55.55,508200,24.0549646349924,24.1766518996319,24.0288887925697,24.1418841097349,1169358.19390403,0.0,1.0
2005-07-18,55.27,55.59,55.24,55.24,465300,24.0201968450954,24.1592680046834,24.007158923884,24.007158923884,1070646.13857447,0.0,1.0
2005-07-19,55.6,55.8,55.28,55.41,602800,24.1636139784206,24.2505334531631,24.0245428188325,24.0810404774152,1387030.93129742,0.0,1.0
2005-07-20,55.64,55.72,55.14,55.65,474300,24.1809978733691,24.2157656632661,23.9636991865128,24.1853438471062,1091354.96137088,0.0,1.0
2005-07-21,54.87,55.5,54.35,55.25,832900,23.8463578956104,24.1201542410493,23.6203672612798,24.0115048976212,1916486.50079233,0.0,1.0
2005-07-22,55.11,55.24,54.5218,54.87,508500,23.9506612653014,24.007158923884,23.6950310900836,23.8463578956104,1170048.48799724,0.0,1.0
2005-07-25,54.94,55.33,54.85,55.12,291700,23.8767797117703,24.0462726875182,23.8376659481361,23.9550072390385,671195.956634798,0.0,1.0
2005-07-26,54.73,55.07,54.67,54.94,831400,23.7855142632906,23.9332773703529,23.7594384208679,23.8767797117703,1913035.03032627,0.0,1.0
2005-07-27,55.26,55.26,54.71,54.88,755100,24.0158508713583,24.0158508713583,23.7768223158164,23.8507038693475,1737470.23261891,0.0,1.0
2005-07-28,55.98,56.02,55.6,56.0,766500,24.3287609804314,24.3461448753799,24.1636139784206,24.3374529279056,1763701.40816103,0.0,1.0
2005-07-29,55.62,56.13,55.41,55.79,449400,24.1723059258948,24.3939505864883,24.0810404774152,24.246187479426,1034060.55163414,0.0,1.0
2005-08-01,55.05,55.84,54.955,55.84,501200,23.9245854228786,24.2679173481116,23.8832986723759,24.2679173481116,1153251.33172904,0.0,1.0
2005-08-02,55.85,55.91,55.17,55.17,658700,24.2722633218487,24.2983391642715,23.9767371077242,23.9767371077242,1515655.73066624,0.0,1.0
2005-08-03,56.22,56.77,55.73,55.85,619300,24.4330643501224,24.6720929056643,24.2201116370032,24.2722633218487,1424997.10642417,0.0,1.0
2005-08-04,55.97,56.22,55.71,56.22,444900,24.3244150066942,24.4330643501224,24.211419689529,24.4330643501224,1023706.14023594,0.0,1.0
2005-08-05,54.89,55.91,54.36,55.9,708900,23.8550498430846,24.2983391642715,23.6247132350169,24.2939931905344,1631164.942264,0.0,1.0
2005-08-08,53.87,55.24,53.65,55.22,1029100,23.4117605218978,24.007158923884,23.316149099681,23.9984669764098,2367938.8377541,0.0,1.0
2005-08-09,54.38,54.49,53.81,54.02,747200,23.6334051824912,23.6812108935996,23.385684679475,23.4769501279547,1719292.48816428,0.0,1.0
2005-08-10,54.51,55.26,54.05,54.63,567300,23.6899028410738,24.0158508713583,23.489988049166,23.7420545259194,1305346.13026713,0.0,1.0
2005-08-11,54.7,54.96,54.39,54.61,473100,23.7724763420792,23.8854716592445,23.6377511562283,23.7333625784451,1088593.78499803,0.0,1.0
2005-08-12,54.75,54.93,54.26,54.7,504300,23.7942062107649,23.8724337380331,23.5812534976457,23.7724763420792,1160384.37069225,0.0,1.0
2005-08-15,54.84,54.95,54.62,54.79,327000,23.833319974399,23.8811256855074,23.7377085521822,23.8115901057134,752420.561602946,0.0,1.0
2005-08-16,53.9,54.84,53.87,54.84,377700,23.4247984431092,23.833319974399,23.4117605218978,23.833319974399,869080.263356061,0.0,1.0
2005-08-17,53.66,53.99,53.18,53.81,497900,23.3204950734181,23.4639122067433,23.1118883340361,23.385684679475,1145658.09670369,0.0,1.0
2005-08-18,53.85,53.98,53.43,53.7,461200,23.4030685744235,23.4595662330062,23.2205376774642,23.3378789683666,1061212.11930055,0.0,1.0
2005-08-19,54.34,54.42,53.65,54.1,406100,23.6160212875427,23.6507890774397,23.316149099681,23.5117179178517,934428.104180294,0.0,1.0
2005-08-22,54.26,54.83,53.82,54.34,717400,23.5812534976457,23.8289740006619,23.3900306532121,23.6160212875427,1650723.27490506,0.0,1.0
2005-08-23,54.58,54.76,54.18,54.18,341500,23.7203246572337,23.798552184502,23.5464857077487,23.5464857077487,785784.776108276,0.0,1.0
2005-08-24,54.02,54.91,54.01,54.59,697400,23.4769501279547,23.8637417905589,23.4726041542175,23.7246706309708,1604703.66869081,0.0,1.0
2005-08-25,54.4,54.47,54.04,54.25,609300,23.6420971299654,23.6725189461253,23.4856420754289,23.5769075239086,1401987.30331705,0.0,1.0
2005-08-26,54.16,54.58,54.15,54.53,581900,23.5377937602744,23.7203246572337,23.5334477865373,23.6985947885481,1338940.44280353,0.0,1.0
2005-08-29,54.57,54.65,53.61,53.88,584500,23.7159786834966,23.7507464733936,23.2987652047325,23.4161064956349,1344922.99161138,0.0,1.0
2005-08-30,54.6,54.78,54.02,54.57,587300,23.729016604708,23.8072441319762,23.4769501279547,23.7159786834966,1351365.73648138,0.0,1.0
2005-08-31,54.93,54.94,54.25,54.62,719600,23.8724337380331,23.8767797117703,23.5769075239086,23.7377085521822,1655785.43158863,0.0,1.0
2005-09-01,55.81,55.82,54.22,54.93,1263000,24.2548794269002,24.2592254006373,23.5638696026972,23.8724337380331,2906138.13242973,0.0,1.0
2005-09-02,55.86,56.1,55.45,55.81,931800,24.2766092955858,24.3809126652769,24.0984243723637,24.2548794269002,2144053.45352179,0.0,1.0
2005-09-06,55.72,56.04,55.41,55.51,739700,24.4917349955736,24.6323910472352,24.3554744455264,24.3994294616707,1682856.84976785,0.635,1.0
2005-09-07,55.41,55.7,55.15,55.61,638700,24.3554744455264,24.4829439923447,24.2411914035514,24.4433844778149,1453076.4768781,0.0,1.0
2005-09-08,54.99,55.37,54.91,55.18,729400,24.1708633777206,24.3378924390687,24.1356993648052,24.2543779083947,1659423.80183949,0.0,1.0
2005-09-09,55.25,55.4,55.01,55.03,684700,24.2851464196956,24.351078943912,24.1796543809494,24.1884453841783,1557728.9239368,0.0,1.0
2005-09-12,55.11,55.29,54.8,55.06,388200,24.2236093970937,24.3027284261533,24.0873488470465,24.2016318890216,883175.651047559,0.0,1.0
2005-09-13,54.83,55.24,54.75,55.11,557700,24.1005353518898,24.2807509180812,24.0653713389744,24.2236093970937,1268797.1679269,0.0,1.0
2005-09-14,55.25,55.41,54.87,55.01,495700,24.2851464196956,24.3554744455264,24.1181173583475,24.1796543809494,1127743.86971735,0.0,1.0
2005-09-15,55.74,55.95,55.33,55.42,588300,24.5005259988024,24.5928315327053,24.320310432611,24.3598699471408,1338413.79575291,0.0,1.0
2005-09-16,56.29,56.34,55.69,55.99,1116000,24.7422785875958,24.7642560956679,24.4785484907303,24.610413539163,2538959.36777196,0.0,1.0
2005-09-19,55.78,56.47,55.73,56.29,376500,24.5181080052601,24.8213976166554,24.496130497188,24.7422785875958,856557.5286435,0.0,1.0
2005-09-20,55.5,56.11,55.38,55.62,655700,24.3950339600562,24.6631595585361,24.3422879406831,24.4477799794293,1491752.38122588,0.0,1.0
2005-09-21,53.91,55.78,53.32,55.51,1926100,23.6961492033627,24.5181080052601,23.4368146081117,24.3994294616707,4381979.96260357,0.0,1.0
2005-09-22,52.85,52.9,52.05,52.61,1848500,23.2302260322337,23.2522035403059,22.8785859030798,23.1247339934875,4205435.83452194,0.0,1.0
2005-09-23,52.89,53.08,52.4,52.75,912600,23.2478080386914,23.3313225693655,23.0324284595846,23.1862710160895,2076213.54751675,0.0,1.0
2005-09-26,52.79,53.27,52.62,53.1,657200,23.2038530225472,23.4148371000396,23.129129495102,23.3401135725944,1495164.96102127,0.0,1.0
2005-09-27,53.19,53.37,52.56,53.04,746400,23.3796730871242,23.4587921161838,23.1027564854154,23.3137405629078,1698099.70618727,0.0,1.0
2005-09-28,53.64,53.79,53.05,53.6,672300,23.5774706597733,23.6434031839896,23.3181360645222,23.5598886533156,1529518.26429488,0.0,1.0
2005-09-29,53.89,54.06,53.21,53.64,621900,23.6873582001339,23.7620817275791,23.388464090353,23.5774706597733,1414855.5831697,0.0,1.0
2005-09-30,53.49,53.97,53.02,53.89,894000,23.5115381355569,23.7225222130493,23.304949559679,23.6873582001339,2033897.55805389,0.0,1.0
2005-10-03,53.83,54.46,53.57,53.65,1141800,23.6609851904473,23.9379017921561,23.5467021484723,23.5818661613877,2597655.74025272,0.0,1.0
2005-10-04,52.98,54.1,52.97,53.97,806800,23.2873675532213,23.7796637340368,23.2829720516068,23.7225222130493,1835512.91928174,0.0,1.0
2005-10-05,52.16,53.18,52.1,52.68,1818900,22.9269364208384,23.3752775855097,22.9005634111519,23.1555025047885,4138094.25989286,0.0,1.0
2005-10-06,51.86,52.41,51.1,52.02,1389600,22.7950713724057,23.0368239611991,22.4610132497094,22.8653993982365,3161413.92245154,0.0,1.0
2005-10-07,52.09,52.47,51.66,51.86,778800,22.8961679095375,23.0631969708856,22.7071613401172,22.7950713724057,1771811.42976775,0.0,1.0
2005-10-10,51.35,52.19,51.25,52.1,539800,22.5709007900701,22.9401229256817,22.5269457739258,22.9005634111519,1228073.71570188,0.0,1.0
2005-10-11,51.13,52.08,51.09,51.6,628200,22.4741997545527,22.891772407923,22.456617748095,22.6807883304307,1429188.41831035,0.0,1.0
2005-10-12,50.89,51.5,50.53,51.14,1113600,22.3687077158065,22.6368333142864,22.2104696576872,22.4785952561671,2533499.24009934,0.0,1.0
2005-10-13,49.93,50.83,49.61,50.76,1316600,21.9467395608218,22.34233470612,21.8060835091602,22.311566194819,2995335.03907577,0.0,1.0
2005-10-14,50.43,50.54,49.73,50.21,929200,22.166514641543,22.2148651593017,21.8588295285333,22.0698136060257,2113979.43058576,0.0,1.0
2005-10-17,51.01,51.35,50.16,50.25,740200,22.4214537351796,22.5709007900701,22.0478360979535,22.0873956124834,1683994.37636632,0.0,1.0
2005-10-18,50.35,51.19,50.23,51.01,719400,22.1313506286276,22.5005727642393,22.0786046092545,22.4214537351796,1636673.26987021,0.0,1.0
2005-10-19,50.66,50.66,49.93,50.35,1037900,22.2676111786748,22.2676111786748,21.9467395608218,22.1313506286276,2361277.71309186,0.0,1.0
2005-10-20,49.87,50.87,49.68,50.65,1048700,21.9203665511352,22.3599167125777,21.8368520204612,22.2632156770603,2385848.28761869,0.0,1.0
2005-10-21,50.23,50.58,49.79,49.93,840400,22.0786046092545,22.2324471657594,21.8852025382198,21.9467395608218,1911954.70669853,0.0,1.0
2005-10-24,52.07,52.19,50.36,50.61,1135400,22.8873769063086,22.9401229256817,22.135746130242,22.2456336706026,2583095.39979238,0.0,1.0
2005-10-25,52.13,52.49,51.44,51.82,1142800,22.9137499159952,23.0719879741145,22.6104603045999,22.777489365948,2599930.79344964,0.0,1.0
2005-10-26,51.44,52.14,51.28,52.14,588500,22.6104603045999,22.9181454176096,22.5401322787691,22.9181454176096,1338868.80639229,0.0,1.0
2005-10-27,51.1,51.62,50.67,51.46,720700,22.4610132497094,22.6895793336595,22.2720066802892,22.6192513078287,1639630.83902622,0.0,1.0
2005-10-28,52.07,52.09,51.1,51.1,525600,22.8873769063086,22.8961679095375,22.4610132497094,22.4610132497094,1195767.96030551,0.0,1.0
2005-10-31,52.6,52.81,52.1,52.12,743500,23.1203384918731,23.212644025776,22.9005634111519,22.9093544143807,1691502.05191618,0.0,1.0
2005-11-01,51.64,51.94,51.37,51.6,931900,22.6983703368884,22.8302353853211,22.5796917932989,22.6807883304307,2120122.07421746,0.0,1.0
2005-11-02,51.75,51.84,51.03,51.51,763200,22.746720854647,22.7862803691769,22.4302447384085,22.6412288159008,1736320.59989567,0.0,1.0
2005-11-03,51.67,52.24,51.15,51.88,1411200,22.7115568417316,22.9621004337538,22.4829907577816,22.8038623756346,3210555.0715052,0.0,1.0
2005-11-04,51.6,52.17,51.35,51.95,503500,22.6807883304307,22.9313319224529,22.5709007900701,22.8346308869355,1145489.28465339,0.0,1.0
2005-11-07,51.09,51.95,50.87,51.85,530400,22.456617748095,22.8346308869355,22.3599167125777,22.7906758707913,1206688.21565076,0.0,1.0
2005-11-08,51.24,51.73,50.76,51.0,516200,22.5225502723114,22.7379298514182,22.311566194819,22.4170582335652,1174382.46025438,0.0,1.0
2005-11-09,51.7,52.06,51.13,51.19,581900,22.7247433465749,22.8829814046942,22.4741997545527,22.5005727642393,1323853.45529257,0.0,1.0
2005-11-10,51.82,51.86,50.93,51.66,568600,22.777489365948,22.7950713724057,22.3862897222642,22.7071613401172,1293595.24777342,0.0,1.0
2005-11-11,51.61,51.88,51.22,51.8,485900,22.6851838320451,22.8038623756346,22.5137592690825,22.7686983627192,1105448.34838745,0.0,1.0
2005-11-14,51.04,51.6,50.93,51.3,411600,22.4346402400229,22.6807883304307,22.3862897222642,22.5489232819979,936411.895855681,0.0,1.0
2005-11-15,50.87,51.25,50.67,50.97,624000,22.3599167125777,22.5269457739258,22.2720066802892,22.4038717287219,1419633.19488325,0.0,1.0
2005-11-16,51.04,51.33,50.8,50.9,386800,22.4346402400229,22.5621097868412,22.3291482012767,22.3731032174209,879990.57657186,0.0,1.0
2005-11-17,51.89,51.93,51.05,51.05,510400,22.808257877249,22.8258398837067,22.4390357416373,22.4390357416373,1161187.15171219,0.0,1.0
2005-11-18,51.65,52.2,51.13,52.18,512400,22.7027658385028,22.9445184272961,22.4741997545527,22.9357274240673,1165737.25810605,0.0,1.0
2005-11-21,51.79,52.09,51.48,51.48,524600,22.7643028611047,22.8961679095375,22.6280423110576,22.6280423110576,1193492.90710858,0.0,1.0
2005-11-22,52.01,52.01,51.27,51.64,800300,22.8610038966221,22.8610038966221,22.5357367771547,22.6983703368884,1820725.0735017,0.0,1.0
2005-11-23,52.42,52.73,51.8,51.97,659300,23.0412194628135,23.1774800128606,22.7686983627192,22.8434218901644,1499942.57273482,0.0,1.0
2005-11-25,52.92,52.97,52.52,52.65,189600,23.2609945435347,23.2829720516068,23.0851744789577,23.1423159999452,431350.086137603,0.0,1.0
2005-11-28,53.03,53.28,52.58,52.99,550800,23.3093450612934,23.419232601654,23.1115474886443,23.2917630548357,1253099.3008681,0.0,1.0
2005-11-29,52.95,53.61,52.95,53.16,603500,23.274181048378,23.56428415493,23.274181048378,23.3664865822809,1372994.60434622,0.0,1.0
2005-11-30,52.46,53.38,52.45,53.22,770000,23.0588014692712,23.4631876177982,23.0544059676568,23.3928595919674,1751790.96163478,0.0,1.0
2005-12-01,52.56,52.81,52.24,52.76,698000,23.1027564854154,23.212644025776,22.9621004337538,23.1906665177039,1587987.13145594,0.0,1.0
2005-12-02,52.9,52.9,52.2,52.57,613900,23.2522035403059,23.2522035403059,22.9445184272961,23.1071519870298,1396655.15759427,0.0,1.0
2005-12-05,51.93,52.38,51.55,52.05,660400,23.1049542362226,23.3051704774377,22.935882743641,23.15834523388,1484295.17104323,0.635,1.0
2005-12-06,51.56,52.08,51.46,52.0,913900,22.9403319934458,23.1716929832943,22.895839495398,23.1360989848561,2054054.1441799,0.0,1.0
2005-12-07,51.18,51.79,50.93,51.58,494500,22.7712605008641,23.0426647389557,22.6600292557446,22.9492304930553,1111423.32235142,0.0,1.0
2005-12-08,51.32,51.7,51.07,51.3,953000,22.8335499981311,23.0026214907127,22.7223187530116,22.8246514985215,2141934.12780768,0.0,1.0
2005-12-09,51.51,51.86,51.33,51.48,656000,22.9180857444219,23.0738094875892,22.8379992479358,22.9047379950075,1474405.86342271,0.0,1.0
2005-12-12,51.34,51.88,51.2,51.59,835700,22.8424484977406,23.0827079871987,22.7801590004737,22.9536797428601,1878294.17692433,0.0,1.0
2005-12-13,51.7,51.79,51.33,51.34,743600,23.0026214907127,23.0426647389557,22.8379992479358,22.8424484977406,1671292.98786757,0.0,1.0
2005-12-14,52.32,52.48,51.79,51.88,818300,23.2784749786091,23.3496629754855,23.0426647389557,23.0827079871987,1839186.460425,0.0,1.0
2005-12-15,52.32,53.0,52.21,52.34,1155800,23.2784749786091,23.5810239653341,23.2295332307565,23.2873734782186,2597741.30631702,0.0,1.0
2005-12-16,52.27,52.77,52.14,52.47,938500,23.2562287295852,23.4786912198242,23.198388482123,23.3452137256808,2109344.36405825,0.0,1.0
2005-12-19,51.72,52.37,51.59,52.09,693200,23.0115199903223,23.300721227633,22.9536797428601,23.1761422330991,1558015.46421436,0.0,1.0
2005-12-20,51.9,52.08,51.61,51.71,413800,23.0916064868083,23.1716929832943,22.9625782424697,23.0070707405175,930044.430311458,0.0,1.0
2005-12-21,51.51,52.23,51.41,52.15,611300,22.9180857444219,23.238431730366,22.8735932463741,23.2028377319278,1373939.4882779,0.0,1.0
2005-12-22,51.74,51.96,51.55,51.7,424500,23.0204184899318,23.118301985637,22.935882743641,23.0026214907127,954093.428388628,0.0,1.0
2005-12-23,51.74,52.06,51.64,51.8,311300,23.0204184899318,23.1627944836848,22.975925991884,23.0471139887605,699668.514151661,0.0,1.0
2005-12-27,51.76,52.11,51.74,51.86,484200,23.0293169895414,23.1850407327087,23.0204184899318,23.0738094875892,1088273.35223975,0.0,1.0
2005-12-28,51.81,52.04,51.58,51.76,432800,23.0515632385653,23.1538959840752,22.9492304930553,23.0293169895414,972748.258672786,0.0,1.0
2005-12-29,51.58,52.11,51.49,52.04,356100,22.9492304930553,23.1850407327087,22.9091872448123,23.1538959840752,800359.646287846,0.0,1.0
2005-12-30,51.24,51.58,51.0,51.58,377800,22.7979559996928,22.9492304930553,22.6911740043781,22.9492304930553,849131.91341631,0.0,1.0
2006-01-03,51.86,51.96,51.23,51.7,900500,23.0738094875892,23.118301985637,22.793506749888,23.0026214907127,2023936.70733559,0.0,1.0
2006-01-04,51.6,51.91,51.1,51.91,1020900,22.9581289926649,23.0960557366131,22.7356665024259,23.0960557366131,2294544.12495159,0.0,1.0
2006-01-05,51.16,51.77,51.0,51.6,911600,22.7623620012546,23.0337662393462,22.6911740043781,22.9581289926649,2048884.73337826,0.0,1.0
2006-01-06,51.91,51.99,51.16,51.41,646100,23.0960557366131,23.1316497350513,22.7623620012546,22.8735932463741,1452154.92127654,0.0,1.0
2006-01-09,51.66,51.98,51.51,51.95,494000,22.9848244914936,23.1272004852465,22.9180857444219,23.1138527358322,1110299.53739454,0.0,1.0
2006-01-10,51.62,51.73,51.26,51.33,351000,22.9670274922745,23.015969240127,22.8068544993024,22.8379992479358,788897.039727698,0.0,1.0
2006-01-11,51.1,51.55,50.98,51.47,919600,22.7356665024259,22.935882743641,22.6822755047685,22.9002887452028,2066865.2926883,0.0,1.0
2006-01-12,50.77,51.1,50.73,51.0,677600,22.5888412588682,22.7356665024259,22.571044259649,22.6911740043781,1522953.37355979,0.0,1.0
2006-01-13,51.03,51.07,50.65,50.69,505300,22.7045217537924,22.7223187530116,22.5354502612108,22.5532472604299,1135697.07741996,0.0,1.0
2006-01-17,51.56,51.57,50.7,51.01,855400,22.9403319934458,22.9447812432506,22.5576965102347,22.6956232541829,1922571.30422528,0.0,1.0
2006-01-18,51.58,51.91,51.26,51.55,1085900,22.9492304930553,23.0960557366131,22.8068544993024,22.935882743641,2440636.16934561,0.0,1.0
2006-01-19,52.37,52.47,51.52,51.69,720900,23.300721227633,23.3452137256808,22.9225349942267,22.9981722409079,1620273.15082535,0.0,1.0
2006-01-20,51.95,52.65,51.78,52.2,924100,23.1138527358322,23.4253002221668,23.0382154891509,23.2250839809517,2076979.35730019,0.0,1.0
2006-01-23,51.99,52.24,51.79,51.85,443700,23.1316497350513,23.2428809801708,23.0426647389557,23.0693602377844,997246.770732707,0.0,1.0
2006-01-24,52.52,52.56,51.8,52.12,741900,23.3674599747047,23.3852569739238,23.0471139887605,23.1894899825135,1667472.11901419,0.0,1.0
2006-01-25,51.48,52.75,51.18,52.53,1331900,22.9047379950075,23.4697927202146,22.7712605008641,23.3719092245094,2993538.36812913,0.0,1.0
2006-01-26,51.51,51.86,51.3,51.7,844600,22.9180857444219,23.0738094875892,22.8246514985215,23.0026214907127,1898297.54915673,0.0,1.0
2006-01-27,51.32,51.96,51.29,51.66,589600,22.8335499981311,23.118301985637,22.8202022487167,22.9848244914936,1325167.22114943,0.0,1.0
2006-01-30,50.88,51.3,50.87,51.23,459400,22.6377830067207,22.8246514985215,22.633333756916,22.793506749888,1032533.61837865,0.0,1.0
2006-01-31,50.76,51.08,50.55,50.98,761700,22.5843920090634,22.7267680028163,22.490957763163,22.6822755047685,1711974.00330652,0.0,1.0
2006-02-01,51.21,51.28,50.56,50.56,662100,22.7846082502785,22.8157529989119,22.4954070129678,22.4954070129678,1488116.03989661,0.0,1.0
2006-02-02,50.65,51.13,50.36,50.96,846900,22.5354502612108,22.7490142518402,22.4064220168722,22.673377005159,1903466.95995837,0.0,1.0
2006-02-03,50.18,50.46,49.89,50.31,593400,22.3263355203861,22.45091451492,22.1973072760475,22.3841757678483,1333707.9868217,0.0,1.0
2006-02-06,50.28,50.37,50.12,50.2,656400,22.3708280184339,22.410871266677,22.2996400215575,22.3352340199957,1475304.89138821,0.0,1.0
2006-02-07,50.2,50.46,49.97,50.14,582500,22.3352340199957,22.45091451492,22.2329012744858,22.308538521167,1309209.47476178,0.0,1.0
2006-02-08,50.25,50.3,49.94,49.97,607100,22.3574802690196,22.3797265180435,22.2195535250714,22.2329012744858,1364499.69464013,0.0,1.0
2006-02-09,50.4,50.79,50.17,50.4,746600,22.4242190160913,22.5977397584777,22.3218862705814,22.4242190160913,1678035.69760883,0.0,1.0
2006-02-10,50.69,50.84,50.33,50.43,626400,22.5532472604299,22.6199860075016,22.3930742674578,22.4375667655056,1407877.79397559,0.0,1.0
2006-02-13,50.6,50.82,50.49,50.49,406000,22.5132040121869,22.6110875078921,22.4642622643343,22.4642622643343,912513.384984176,0.0,1.0
2006-02-14,49.99,50.8,49.9,50.51,887800,22.2417997740953,22.6021890082825,22.2017565258523,22.4731607639439,1995392.56943092,0.0,1.0
2006-02-15,50.05,50.19,49.7,49.89,769200,22.268495272924,22.3307847701909,22.1127715297567,22.1973072760475,1728830.77765968,0.0,1.0
2006-02-16,50.1,50.13,49.88,49.91,665300,22.2907415219479,22.3040892713622,22.1928580262427,22.2062057756571,1495308.26362062,0.0,1.0
2006-02-17,50.16,50.22,49.8,50.05,1358000,22.3174370207766,22.3441325196053,22.1572640278045,22.268495272924,3052199.9428781,0.0,1.0
2006-02-21,50.54,50.71,50.09,50.19,689000,22.4865085133582,22.5621457600395,22.2862922721431,22.3307847701909,1548575.6705766,0.0,1.0
2006-02-22,51.12,51.15,50.7,50.7,749100,22.7445650020355,22.7579127514498,22.5576965102347,22.5576965102347,1683654.62239321,0.0,1.0
2006-02-23,51.01,51.25,50.69,50.78,774000,22.6956232541829,22.8024052494976,22.5532472604299,22.5932905086729,1739619.11324569,0.0,1.0
2006-02-24,51.13,51.25,50.96,51.15,453300,22.7490142518402,22.8024052494976,22.673377005159,22.7579127514498,1018823.44190475,0.0,1.0
2006-02-27,51.28,51.57,51.01,51.01,658400,22.8157529989119,22.9447812432506,22.6956232541829,22.6956232541829,1479800.03121572,0.0,1.0
2006-02-28,50.67,51.4,50.51,51.25,638500,22.5443487608204,22.8691439965693,22.4731607639439,22.8024052494976,1435073.38993201,0.0,1.0
2006-03-01,50.38,50.68,50.22,50.68,439400,22.4153205164817,22.5487980106251,22.3441325196053,22.5487980106251,987582.220103566,0.0,1.0
2006-03-02,50.14,50.17,49.77,50.14,926300,22.308538521167,22.3218862705814,22.1439162783902,22.308538521167,2081924.01111045,0.0,1.0
2006-03-03,50.61,51.04,50.04,50.1,1109100,22.5176532619917,22.7089710035972,22.2640460231192,22.2907415219479,2492779.7913447,0.0,1.0
2006-03-06,49.27,50.1,49.2,49.89,1341900,22.2039811507547,22.5780283266249,22.1724350033921,22.4833898845373,2977637.77365451,0.635,1.0
2006-03-07,49.09,49.27,48.86,49.27,855500,22.1228624861081,22.2039811507547,22.0192108590597,22.2039811507547,1898330.06584801,0.0,1.0
2006-03-08,49.24,49.65,48.51,49.09,867300,22.1904613733136,22.3752316650085,21.861480122247,22.1228624861081,1924513.92882522,0.0,1.0
2006-03-09,50.05,50.19,49.48,50.0,1435100,22.5554953642231,22.6185876589482,22.2986195928423,22.5329624018213,3184445.91174573,0.0,1.0
2006-03-10,50.42,50.58,49.97,50.06,743000,22.7222392859966,22.7943447656824,22.5194426243802,22.5600019567035,1648695.77898897,0.0,1.0
2006-03-13,50.35,50.6,50.14,50.39,761000,22.690693138634,22.8033579506431,22.5960546965464,22.7087195085555,1688637.26488642,0.0,1.0
2006-03-14,50.68,50.73,50.12,50.45,561100,22.839410690486,22.8619436528879,22.5870415115856,22.7357590634377,1245064.87428091,0.0,1.0
2006-03-15,50.44,50.76,50.21,50.68,594400,22.7312524709573,22.875463430329,22.6276008439089,22.839410690486,1318956.62319118,0.0,1.0
2006-03-16,51.06,51.22,50.68,50.74,451500,23.0106612047399,23.0827666844257,22.839410690486,22.8664502453682,1001865.60459424,0.0,1.0
2006-03-17,50.83,51.25,50.62,51.25,639600,22.9070095776915,23.0962864618668,22.8123711356039,23.0962864618668,1419254.13222254,0.0,1.0
2006-03-20,50.3,51.06,50.16,50.94,474500,22.6681601762322,23.0106612047399,22.6050678815071,22.9565820949755,1052901.94768542,0.0,1.0
2006-03-21,49.95,50.42,49.73,50.42,661500,22.5104294394195,22.7222392859966,22.4112844048514,22.7222392859966,1467849.6067311,0.0,1.0
2006-03-22,50.37,50.53,49.8,50.0,498200,22.6997063235947,22.7718118032806,22.442830552214,22.5329624018213,1105491.57078373,0.0,1.0
2006-03-23,50.5,50.62,50.05,50.5,721500,22.7582920258395,22.8123711356039,22.5554953642231,22.7582920258395,1600987.89305591,0.0,1.0
2006-03-24,50.53,50.71,50.26,50.56,468800,22.7718118032806,22.8529304679271,22.6501338063107,22.7853315807217,1040253.81048456,0.0,1.0
2006-03-27,50.2,50.74,50.05,50.68,912900,22.6230942514286,22.8664502453682,22.5554953642231,22.839410690486,2025699.02643208,0.0,1.0
2006-03-28,50.45,50.91,49.9,50.1,766700,22.7357590634377,22.9430623175344,22.4878964770176,22.5780283266249,1701285.40208727,0.0,1.0
2006-03-29,50.68,50.92,50.22,50.35,466600,22.839410690486,22.9475689100148,22.6321074363893,22.690693138634,1035372.07331932,0.0,1.0
2006-03-30,50.31,50.92,50.06,50.7,829500,22.6726667687126,22.9475689100148,22.5600019567035,22.8484238754468,1840636.80844058,0.0,1.0
2006-03-31,49.82,50.51,49.75,50.28,907700,22.4518437371747,22.7627986183198,22.4202975898122,22.6591469912715,2014160.3749506,0.0,1.0
2006-04-03,50.11,50.76,49.82,50.28,835000,22.5825349191053,22.875463430329,22.4518437371747,22.6591469912715,1852841.15135369,0.0,1.0
2006-04-04,50.42,50.54,49.78,50.05,544100,22.7222392859966,22.7763183957609,22.4338173672533,22.5554953642231,1207342.35982221,0.0,1.0
2006-04-05,51.14,51.22,50.3,50.42,628100,23.0467139445828,23.0827666844257,22.6681601762322,22.7222392859966,1393735.96067695,0.0,1.0
2006-04-06,50.16,51.06,50.15,51.02,644800,22.6050678815071,23.0106612047399,22.6005612890267,22.9926348348184,1430792.78370403,0.0,1.0
2006-04-07,49.64,50.29,49.6,50.06,663200,22.3707250725282,22.6636535837518,22.3526987026067,22.5600019567035,1471621.85817697,0.0,1.0
2006-04-10,49.59,50.13,49.51,49.51,510300,22.3481921101263,22.591548104066,22.3121393702834,22.3121393702834,1132341.12519256,0.0,1.0
2006-04-11,49.13,49.85,48.96,49.75,869900,22.1408888560296,22.4653635146158,22.0642767838634,22.4202975898122,1930283.25456596,0.0,1.0
2006-04-12,49.66,49.77,49.01,49.14,644600,22.3797382574889,22.4293107747729,22.0868097462652,22.1453954485099,1430348.98941628,0.0,1.0
2006-04-13,49.41,49.68,49.31,49.67,432600,22.2670734454798,22.3887514424496,22.2220075206761,22.3842448499693,959927.044401924,0.0,1.0
2006-04-17,49.64,49.68,49.38,49.42,432700,22.3707250725282,22.3887514424496,22.2535536680387,22.2715800379601,960148.941545798,0.0,1.0
2006-04-18,50.39,50.55,49.69,49.84,570200,22.7087195085555,22.7808249882413,22.39325803493,22.4608569221354,1265257.5143735,0.0,1.0
2006-04-19,50.23,50.67,50.05,50.39,344200,22.6366140288696,22.8349040980057,22.5554953642231,22.7087195085555,763769.969216698,0.0,1.0
2006-04-20,50.37,50.89,50.23,50.29,458600,22.6997063235947,22.9340491325737,22.6366140288696,22.6636535837518,1017620.30180935,0.0,1.0
2006-04-21,50.28,50.97,50.1548,50.42,544500,22.6591469912715,22.9701018724166,22.6027244534173,22.7222392859966,1208229.94839771,0.0,1.0
2006-04-24,50.6,50.61,49.98,50.29,587000,22.8033579506431,22.8078645431235,22.5239492168605,22.6636535837518,1302536.23454445,0.0,1.0
2006-04-25,49.82,50.62,49.64,50.62,520600,22.4518437371747,22.8123711356039,22.3707250725282,22.8123711356039,1155196.53101166,0.0,1.0
2006-04-26,49.35,50.14,49.24,49.83,624700,22.2400338905976,22.5960546965464,22.1904613733136,22.4563503296551,1386191.45778521,0.0,1.0
2006-04-27,50.3,50.64,49.01,49.24,761500,22.6681601762322,22.8213843205646,22.0868097462652,22.1904613733136,1689746.75060579,0.0,1.0
2006-04-28,50.37,50.5,49.94,50.29,467500,22.6997063235947,22.7582920258395,22.5059228469391,22.6636535837518,1037369.1476142,0.0,1.0
2006-05-01,49.61,50.58,49.35,50.32,544500,22.3572052950871,22.7943447656824,22.2400338905976,22.6771733611929,1208229.94839771,0.0,1.0
2006-05-02,49.86,49.96,49.53,49.69,518400,22.4698701070962,22.5149360318998,22.3211525552442,22.39325803493,1150314.79384641,0.0,1.0
2006-05-03,49.66,49.86,49.2736,49.77,866900,22.3797382574889,22.4698701070962,22.2056035240476,22.4293107747729,1923626.34024972,0.0,1.0
2006-05-04,49.66,49.83,49.2,49.6,911400,22.3797382574889,22.4563503296551,22.1724350033921,22.3526987026067,2022370.56927396,0.0,1.0
2006-05-05,50.43,50.52,49.78,49.91,464400,22.7267458784769,22.7673052108002,22.4338173672533,22.492403069498,1030490.33615408,0.0,1.0
2006-05-08,50.1,50.53,50.0,50.26,487000,22.5780283266249,22.7718118032806,22.5329624018213,22.6501338063107,1080639.09066976,0.0,1.0
2006-05-09,49.51,50.0,49.3,49.85,741300,22.3121393702834,22.5329624018213,22.2175009281958,22.4653635146158,1644923.52754311,0.0,1.0
2006-05-10,49.94,50.06,49.5,49.5,508700,22.5059228469391,22.5600019567035,22.3076327778031,22.3076327778031,1128790.77089057,0.0,1.0
2006-05-11,49.28,49.83,49.0,49.83,633000,22.208487743235,22.4563503296551,22.0823031537848,22.4563503296551,1404608.92072681,0.0,1.0
2006-05-12,48.62,49.31,48.61,49.11,680400,21.911052639531,22.2220075206761,21.9065460470506,22.1318756710689,1509788.16692342,0.0,1.0
2006-05-15,49.14,49.24,48.62,48.62,549700,22.1453954485099,22.1904613733136,21.911052639531,21.911052639531,1219768.59987919,0.0,1.0
2006-05-16,48.73,49.28,48.6,49.25,925900,21.960625156815,22.208487743235,21.9020394545703,22.194967965794,2054545.65513579,0.0,1.0
2006-05-17,48.19,48.89,48.0,48.55,1082000,21.7172691628753,22.0327306365008,21.6316439057484,21.8795064921685,2400927.09672419,0.0,1.0
2006-05-18,48.04,48.49,47.96,48.11,572300,21.6496702756699,21.8524669372863,21.613617535827,21.6812164230324,1269917.35439487,0.0,1.0
2006-05-19,48.75,49.22,48.0,48.25,1020200,21.9696383417757,22.1814481883529,21.6316439057484,21.7443087177575,2263794.66180963,0.0,1.0
2006-05-22,49.46,49.84,48.5,48.5,1155800,22.2896064078816,22.4608569221354,21.8569735297666,21.8569735297666,2564687.18890371,0.0,1.0
2006-05-23,48.4,49.72,48.39,49.58,782300,21.811907604963,22.4067778123711,21.8074010124826,22.343685517646,1735901.35653173,0.0,1.0
2006-05-24,49.11,49.3,48.42,48.43,1087700,22.1318756710689,22.2175009281958,21.8209207899237,21.8254273824041,2413575.23392504,0.0,1.0
2006-05-25,49.32,49.44,49.01,49.36,527000,22.2265141131565,22.2805932229209,22.0868097462652,22.244540483078,1169397.94821964,0.0,1.0
2006-05-26,49.49,49.52,49.09,49.39,476200,22.3031261853227,22.3166459627638,22.1228624861081,22.2580602605191,1056674.19913129,0.0,1.0
2006-05-30,48.85,49.55,48.73,49.48,571200,22.0147042665794,22.3301657402049,21.960625156815,22.2986195928423,1267476.48581225,0.0,1.0
2006-05-31,49.49,49.89,49.05,49.05,1096200,22.3031261853227,22.4833898845373,22.1048361161867,22.1048361161867,2432436.49115439,0.0,1.0
2006-06-01,49.98,50.05,49.27,49.53,565300,22.5239492168605,22.5554953642231,22.2039811507547,22.3211525552442,1254384.55432365,0.0,1.0
2006-06-02,49.91,50.57,49.65,49.98,1414700,22.492403069498,22.789838173202,22.3752316650085,22.5239492168605,3139178.89439529,0.0,1.0
2006-06-05,49.99,50.2,49.65,49.88,1389500,22.814624431844,22.9104650225759,22.6594539516115,22.7644222176511,3044586.82664301,0.635,1.0
2006-06-06,50.09,50.35,49.62,50.27,1211900,22.860262808383,22.9789225873844,22.6457624386498,22.9424118861532,2655440.64426676,0.0,1.0
2006-06-07,49.87,50.25,49.76,49.86,591400,22.7598583799972,22.9332842108454,22.7096561658043,22.7552945423433,1295839.2582056,0.0,1.0
2006-06-08,50.32,50.59,49.69,49.88,893100,22.9652310744227,23.088454691078,22.677709302227,22.7644222176511,1956905.71779408,0.0,1.0
2006-06-09,50.72,50.77,50.0,50.2,647300,23.1477845805787,23.1706037688482,22.8191882694979,22.9104650225759,1418323.89556388,0.0,1.0
2006-06-12,50.88,51.3,50.48,50.89,799000,23.2208059830411,23.4124871645049,23.0382524768851,23.225369820695,1750719.59301026,0.0,1.0
2006-06-13,50.57,51.2,50.56,50.88,1252700,23.0793270157702,23.3668487879659,23.0747631781163,23.2208059830411,2744839.09156941,0.0,1.0
2006-06-14,50.23,50.43,49.87,50.25,857400,22.9241565355376,23.0154332886156,22.7598583799972,22.9332842108454,1878682.07640426,0.0,1.0
2006-06-15,50.62,50.76,49.99,50.11,714000,23.1021462040397,23.1660399311943,22.814624431844,22.8693904836908,1564472.82779641,0.0,1.0
2006-06-16,50.56,50.9,50.23,50.42,727400,23.0747631781163,23.2299336583489,22.9241565355376,23.0108694509617,1593834.08254777,0.0,1.0
2006-06-19,50.25,50.65,50.0,50.55,806500,22.9332842108454,23.1158377170014,22.8191882694979,23.0701993404624,1767153.13111737,0.0,1.0
2006-06-20,50.23,50.54,50.11,50.25,622800,22.9241565355376,23.0656355028085,22.8693904836908,22.9332842108454,1364641.00441401,0.0,1.0
2006-06-21,50.29,50.48,50.01,50.31,560200,22.951539561461,23.0382524768851,22.8237521071518,22.9606672367688,1227475.73968004,0.0,1.0
2006-06-22,49.97,50.21,49.51,50.19,602300,22.8054967565362,22.9150288602298,22.5955602244569,22.905901184922,1319722.66692126,0.0,1.0
2006-06-23,49.99,50.55,49.67,49.67,626400,22.814624431844,23.0701993404624,22.6685816269192,22.6685816269192,1372529.10270542,0.0,1.0
2006-06-26,50.1,50.41,50.0,50.03,325100,22.8648266460369,23.0063056133078,22.8191882694979,22.8328797824596,712339.09848265,0.0,1.0
2006-06-27,50.13,50.74,50.01,50.29,604900,22.8785181589986,23.1569122558865,22.8237521071518,22.951539561461,1325419.62679839,0.0,1.0
2006-06-28,50.18,50.32,50.05,50.13,432300,22.9013373472681,22.9652310744227,22.8420074577674,22.8785181589986,947229.136493539,0.0,1.0
2006-06-29,50.71,50.84,50.13,50.49,588000,23.1432207429248,23.2025506324255,22.8785181589986,23.042816314539,1288389.38759704,0.0,1.0
2006-06-30,50.5,50.93,50.4,50.77,597500,23.0473801521929,23.2436251713106,23.0017417756539,23.1706037688482,1309205.20253271,0.0,1.0
2006-07-03,50.98,51.07,50.47,50.75,265300,23.2664443595801,23.3075188984652,23.0336886392312,23.1614760935404,581309.021308664,0.0,1.0
2006-07-05,50.62,51.01,50.5,50.61,637500,23.1021462040397,23.2801358725418,23.0473801521929,23.0975823663858,1396850.73910393,0.0,1.0
2006-07-06,50.22,50.6,50.02,50.47,447300,22.9195926978837,23.0930185287319,22.8283159448057,23.0336886392312,980096.212707749,0.0,1.0
2006-07-07,50.77,50.9,50.01,50.02,484200,23.1706037688482,23.2299336583489,22.8237521071518,22.8283159448057,1060949.22019471,0.0,1.0
2006-07-10,50.81,50.99,50.6,50.77,435100,23.1888591194638,23.271008197234,23.0930185287319,23.1706037688482,953364.324053524,0.0,1.0
2006-07-11,51.01,51.12,50.73,50.81,646800,23.2801358725418,23.3303380867347,23.1523484182326,23.1888591194638,1417228.32635674,0.0,1.0
2006-07-12,50.73,51.06,50.73,51.02,554900,23.1523484182326,23.3029550608113,23.1523484182326,23.2846997101957,1215862.70608435,0.0,1.0
2006-07-13,50.58,51.14,50.45,50.9,677200,23.0838908534241,23.3394657620425,23.0245609639234,23.2299336583489,1483838.93415088,0.0,1.0
2006-07-14,50.32,50.79,50.07,50.51,472200,22.9652310744227,23.179731444156,22.8511351330752,23.0519439898468,1034655.55922334,0.0,1.0
2006-07-17,50.71,50.9,50.35,50.39,533200,23.1432207429248,23.2299336583489,22.9789225873844,22.997177938,1168315.00249446,0.0,1.0
2006-07-18,50.56,50.84,50.35,50.74,464100,23.0747631781163,23.2025506324255,22.9789225873844,23.1569122558865,1016907.33806766,0.0,1.0
2006-07-19,51.23,51.25,50.73,50.78,425200,23.3805403009276,23.3896679762354,23.1523484182326,23.1751676065021,931672.053752145,0.0,1.0
2006-07-20,51.71,51.79,51.03,51.19,590700,23.5996045083148,23.636115209546,23.2892635478496,23.362284950312,1294305.4613156,0.0,1.0
2006-07-21,51.68,52.0,51.48,52.0,596700,23.5859129953531,23.7319558002779,23.4946362422751,23.7319558002779,1307452.29180128,0.0,1.0
2006-07-24,51.65,51.98,51.43,51.92,691300,23.5722214823914,23.7228281249701,23.4718170540056,23.6954450990467,1514733.98579223,0.0,1.0
2006-07-25,51.71,51.86,51.4,51.66,916800,23.5996045083148,23.6680620731233,23.4581255410439,23.5767853200453,2008835.69821252,0.0,1.0
2006-07-26,51.74,51.85,51.53,51.71,1053900,23.6132960212765,23.6634982354694,23.5174554305446,23.5996045083148,2309240.7748104,0.0,1.0
2006-07-27,51.21,51.91,51.16,51.74,911800,23.3714126256198,23.6908812613928,23.3485934373503,23.6132960212765,1997880.00614112,0.0,1.0
2006-07-28,51.81,51.97,51.43,51.49,704300,23.6452428848538,23.7182642873162,23.4718170540056,23.499200079929,1543218.78517788,0.0,1.0
2006-07-31,51.5,52.01,51.33,51.81,452700,23.5037639175829,23.7365196379317,23.4261786774666,23.6452428848538,991928.360144863,0.0,1.0
2006-08-01,52.02,52.03,51.4,51.64,785300,23.7410834755857,23.7456473132396,23.4581255410439,23.5676576447375,1720700.99673461,0.0,1.0
2006-08-02,51.86,52.32,51.76,51.99,535800,23.6680620731233,23.8779986052026,23.6224236965843,23.727391962624,1174011.96237159,0.0,1.0
2006-08-03,51.0,51.87,50.65,51.86,1341200,23.2755720348879,23.6726259107772,23.1158377170014,23.6680620731233,2938754.84123325,0.0,1.0
2006-08-04,51.04,51.52,50.9,51.25,1081400,23.2938273855035,23.5128915928907,23.2299336583489,23.3896679762354,2369497.08120313,0.0,1.0
2006-08-07,49.89,50.99,49.87,50.77,1671300,22.768986055305,23.271008197234,22.7598583799972,23.1706037688482,3662049.63178731,0.0,1.0
2006-08-08,50.16,50.33,49.8,50.0,1560900,22.8922096719603,22.9697949120766,22.7279115164199,22.8191882694979,3420147.95085072,0.0,1.0
2006-08-09,50.34,50.6,50.22,50.51,736900,22.9743587497305,23.0930185287319,22.9195926978837,23.0519439898468,1614649.89748343,0.0,1.0
2006-08-10,50.39,50.42,49.98,50.34,635600,22.997177938,23.0108694509617,22.8100605941901,22.9743587497305,1392687.5761168,0.0,1.0
2006-08-11,50.28,50.45,50.17,50.34,447600,22.9469757238071,23.0245609639234,22.8967735096142,22.9743587497305,980753.554232033,0.0,1.0
2006-08-14,50.86,50.88,50.37,50.5,808300,23.2116783077333,23.2208059830411,22.9880502626922,23.0473801521929,1771097.18026307,0.0,1.0
2006-08-15,51.55,51.63,51.07,51.25,1034100,23.5265831058524,23.5630938070836,23.3075188984652,23.3896679762354,2265856.23420765,0.0,1.0
2006-08-16,51.01,51.75,51.01,51.65,1082400,23.2801358725418,23.6178598589304,23.2801358725418,23.5722214823914,2371688.21961741,0.0,1.0
2006-08-17,50.96,51.24,50.55,51.02,665500,23.2573166842723,23.3851041385815,23.0701993404624,23.2846997101957,1458202.61470379,0.0,1.0
2006-08-18,51.44,51.6,50.93,50.99,704800,23.4763808916595,23.5494022941219,23.2436251713106,23.271008197234,1544314.35438502,0.0,1.0
2006-08-21,51.71,51.94,51.39,51.45,454200,23.5996045083148,23.7045727743545,23.45356170339,23.4809447293134,995215.067766283,0.0,1.0
2006-08-22,52.08,52.09,51.7,51.72,879600,23.768466501509,23.773030339163,23.5950406706609,23.6041683459687,1927325.34920129,0.0,1.0
2006-08-23,51.9,52.19,51.6,52.15,795700,23.6863174237389,23.8186687157019,23.5494022941219,23.8004133650863,1743488.83624313,0.0,1.0
2006-08-24,52.25,52.25,51.78,52.0,798000,23.8460517416253,23.8460517416253,23.6315513718921,23.7319558002779,1748528.45459599,0.0,1.0
2006-08-25,52.38,52.58,52.2,52.35,634700,23.905381631126,23.996658384204,23.8232325533558,23.8916901181643,1390715.55154395,0.0,1.0
2006-08-28,52.82,52.9,52.34,52.5,623300,24.1061904878976,24.1427011891288,23.8871262805104,23.9601476829728,1365736.57362115,0.0,1.0
2006-08-29,53.09,53.1,52.55,52.87,507700,24.2294141045529,24.2339779422068,23.9829668712423,24.1290096761671,1112440.9729303,0.0,1.0
2006-08-30,53.01,53.26,52.91,53.26,595000,24.1929034033217,24.3069993446692,24.1472650267827,24.3069993446692,1303727.35649701,0.0,1.0
2006-08-31,53.55,53.69,53.01,53.01,782400,24.4393506366323,24.5032443637869,24.1929034033217,24.1929034033217,1714346.6953332,0.0,1.0
2006-09-01,53.49,53.77,53.28,53.77,575800,24.4119676107089,24.5397550650181,24.316127019977,24.5397550650181,1261657.49894282,0.0,1.0
2006-09-05,52.39,52.84,52.11,52.7,1254300,24.1997491598026,24.4076111014309,24.0704128405671,24.3429429418132,2715432.15452635,0.635,1.0
2006-09-06,52.46,52.49,51.9,52.27,656400,24.2320832396114,24.2459407023866,23.9734106011405,24.1443193087017,1421039.35759475,0.0,1.0
2006-09-07,52.09,52.5,51.9,52.46,528100,24.0611745320503,24.2505598566451,23.9734106011405,24.2320832396114,1143282.88352497,0.0,1.0
2006-09-08,52.17,52.27,51.98,52.23,594200,24.0981277661176,24.1443193087017,24.0103638352078,24.125842691668,1286382.67258196,0.0,1.0
2006-09-11,52.42,52.47,52.05,52.22,691800,24.2136066225778,24.2367023938698,24.0426979150167,24.1212235374096,1497676.76353451,0.0,1.0
2006-09-12,52.12,52.55,51.81,52.53,818600,24.0750319948255,24.2736556279371,23.9318382128149,24.2644173194203,1772185.88989498,0.0,1.0
2006-09-13,52.35,52.43,51.82,52.32,1154400,24.1812725427689,24.2182257768362,23.9364573670733,24.1674150799937,2499158.7970862,0.0,1.0
2006-09-14,52.09,52.58,52.02,52.2,629600,24.0611745320503,24.2875130907123,24.0288404522414,24.1119852288928,1363020.07852172,0.0,1.0
2006-09-15,52.88,53.0,52.4,52.61,1158300,24.4260877184646,24.4815175695655,24.204368314061,24.3013705534875,2507601.90113041,0.0,1.0
2006-09-18,52.53,53.18,52.42,53.08,717200,24.2644173194203,24.5646623462168,24.2136066225778,24.5184708036328,1552665.18474552,0.0,1.0
2006-09-19,52.7,52.74,52.35,52.35,717600,24.3429429418132,24.3614195588469,24.1812725427689,24.1812725427689,1553531.14413467,0.0,1.0
2006-09-20,52.88,53.06,52.77,52.83,869700,24.4260877184646,24.5092324951159,24.3752770216221,24.4029919471725,1882812.20185886,0.0,1.0
2006-09-21,52.75,52.95,52.48,52.83,1852600,24.3660387131053,24.4584217982734,24.2413215481282,24.4029919471725,4010690.9108471,0.0,1.0
2006-09-22,52.59,52.82,52.48,52.75,1569000,24.2921322449707,24.3983727929141,24.2413215481282,24.3660387131053,3396725.70393993,0.0,1.0
2006-09-25,52.9,53.39,52.53,52.53,1277200,24.4353260269814,24.6616645856434,24.2644173194203,24.2644173194203,2765008.32955518,0.0,1.0
2006-09-26,52.79,53.14,52.67,53.13,1089700,24.3845153301389,24.5461857291832,24.329085479038,24.5415665749248,2359089.86589123,0.0,1.0
2006-09-27,53.37,53.45,52.64,52.64,863200,24.6524262771266,24.6893795111939,24.3152280162628,24.3152280162628,1868740.36178518,0.0,1.0
2006-09-28,53.34,53.47,52.85,53.47,1140600,24.6385688143514,24.6986178197107,24.4122302556894,24.6986178197107,2469283.19816053,0.0,1.0
2006-09-29,52.79,53.49,52.67,53.48,441800,24.3845153301389,24.7078561282275,24.329085479038,24.7032369739691,956452.145315908,0.0,1.0
2006-10-02,52.81,53.54,52.72,53.19,1879200,24.3937536386557,24.7309518995195,24.35218125033,24.5692815004752,4068277.21022557,0.0,1.0
2006-10-03,52.54,52.81,52.23,52.68,1898700,24.2690364736787,24.3937536386557,24.125842691668,24.3337046332964,4110492.73044661,0.0,1.0
2006-10-04,52.68,52.77,52.32,52.45,846000,24.3337046332964,24.3752770216221,24.1674150799937,24.227464085353,1831504.10805174,0.0,1.0
2006-10-05,52.78,52.99,52.5,52.55,796600,24.3798961758805,24.4768984153071,24.2505598566451,24.2736556279371,1724558.12349174,0.0,1.0
2006-10-06,52.49,52.77,52.19,52.57,748900,24.2459407023866,24.3752770216221,24.1073660746344,24.2828939364539,1621292.46633564,0.0,1.0
2006-10-09,52.77,52.83,52.25,52.35,643100,24.3752770216221,24.4029919471725,24.1350810001848,24.1812725427689,1392246.20790552,0.0,1.0
2006-10-10,52.78,52.91,52.41,52.78,929800,24.3798961758805,24.4399451812398,24.2089874683194,24.3798961758805,2012922.60007861,0.0,1.0
2006-10-11,52.85,53.15,52.42,52.54,845500,24.4122302556894,24.5508048834416,24.2136066225778,24.2690364736787,1830421.6588153,0.0,1.0
2006-10-12,52.73,53.0,52.39,52.98,616500,24.3568004045885,24.4815175695655,24.1997491598026,24.4722792610487,1334659.90852706,0.0,1.0
2006-10-13,52.58,52.75,52.31,52.66,530600,24.2875130907123,24.3660387131053,24.1627959257353,24.3244663247796,1148695.12970716,0.0,1.0
2006-10-16,52.95,53.09,52.52,52.52,685500,24.4584217982734,24.5230899578912,24.2597981651619,24.2597981651619,1484037.9031554,0.0,1.0
2006-10-17,53.46,53.5,52.88,52.9,1097800,24.6939986654523,24.7124752824859,24.4260877184646,24.4353260269814,2376625.54352151,0.0,1.0
2006-10-18,54.03,54.11,53.4,53.49,830900,24.9572904581816,24.9942436922488,24.6662837399018,24.7078561282275,1798814.14111133,0.0,1.0
2006-10-19,54.13,54.18,53.77,53.88,623800,25.0034820007657,25.0265777720577,24.8371924474629,24.8880031443054,1350463.66737905,0.0,1.0
2006-10-20,54.4,54.4,53.8,54.18,758400,25.1281991657427,25.1281991657427,24.8510499102382,25.0265777720577,1641859.00182794,0.0,1.0
2006-10-23,54.63,54.64,53.96,54.24,671700,25.2344397136861,25.2390588679445,24.9249563783727,25.0542926976081,1454162.30422973,0.0,1.0
2006-10-24,54.75,54.76,54.25,54.48,854200,25.289869564787,25.2944887190454,25.0589118518666,25.16515239981,1849256.27552931,0.0,1.0
2006-10-25,55.12,55.24,54.64,54.64,663100,25.4607782723481,25.516208123449,25.2390588679445,25.2390588679445,1435544.17736301,0.0,1.0
2006-10-26,54.78,54.8,54.36,54.49,1073000,25.3037270275622,25.312965336079,25.1097225487091,25.1697715540684,2322936.06139423,0.0,1.0
2006-10-27,54.77,54.99,54.65,54.81,1232500,25.2991078733038,25.4007292669888,25.2436780222029,25.3175844903374,2668237.36781769,0.0,1.0
2006-10-30,54.83,54.99,54.69,54.98,546900,25.3268227988543,25.4007292669888,25.2621546392365,25.3961101127304,1183982.974815,0.0,1.0
2006-10-31,54.1,54.95,53.97,54.89,1289000,24.9896245379904,25.3822526499552,24.9295755326311,25.3545377244047,2790554.1315351,0.0,1.0
2006-11-01,54.29,54.48,53.55,54.01,820900,25.0773884689002,25.16515239981,24.735571053778,24.9480521496648,1777165.15638259,0.0,1.0
2006-11-02,53.82,54.28,53.65,54.05,1076200,24.860288218755,25.0727693146418,24.781762596362,24.9665287666984,2329863.73650742,0.0,1.0
2006-11-03,53.81,54.15,53.32,54.15,1216700,24.8556690644966,25.0127203092825,24.6293305058346,25.0127203092825,2634031.97194627,0.0,1.0
2006-11-06,53.71,54.15,53.57,53.77,889600,24.8094775219125,25.0127203092825,24.7448093622948,24.8371924474629,1925893.68146906,0.0,1.0
2006-11-07,53.91,53.97,53.6,53.91,759400,24.9018606070807,24.9295755326311,24.75866682507,24.9018606070807,1644023.90030081,0.0,1.0
2006-11-08,53.96,54.15,53.7,53.72,864300,24.9249563783727,25.0127203092825,24.8048583676541,24.8140966761709,1871121.75010534,0.0,1.0
2006-11-09,53.74,53.99,53.71,53.9,552500,24.8233349846877,24.9388138411479,24.8094775219125,24.8972414528223,1196106.4062631,0.0,1.0
2006-11-10,53.8,53.95,53.62,53.69,683600,24.8510499102382,24.9203372241143,24.7679051335868,24.8002392133957,1479924.59605694,0.0,1.0
2006-11-13,53.45,53.93,53.44,53.8,778000,24.6893795111939,24.9110989155975,24.6847603569355,24.8510499102382,1684291.01189628,0.0,1.0
2006-11-14,53.9,54.0,53.42,53.46,864600,24.8972414528223,24.9434329954063,24.6755220484186,24.6939986654523,1871771.2196472,0.0,1.0
2006-11-15,53.49,53.9,53.47,53.9,1315200,24.7078561282275,24.8972414528223,24.6986178197107,24.8972414528223,2847274.47152441,0.0,1.0
2006-11-16,53.41,53.76,53.26,53.49,1347100,24.6709028941602,24.8325732932045,24.6016155802841,24.7078561282275,2916334.7328091,0.0,1.0
2006-11-17,53.8,53.8,53.34,53.39,824500,24.8510499102382,24.8510499102382,24.6385688143514,24.6616645856434,1784958.79088494,0.0,1.0
2006-11-20,53.79,53.85,53.64,53.75,1089400,24.8464307559798,24.8741456815302,24.7771434421036,24.8279541389461,2358440.39634936,0.0,1.0
2006-11-21,53.69,53.92,53.57,53.85,1134200,24.8002392133957,24.9064797613391,24.7448093622948,24.8741456815302,2455427.84793414,0.0,1.0
2006-11-22,53.76,53.93,53.5,53.66,2186200,24.8325732932045,24.9110989155975,24.7124752824859,24.7863817506204,4732901.04139801,0.0,1.0
2006-11-24,53.83,53.91,53.69,53.71,342000,24.8649073730134,24.9018606070807,24.8002392133957,24.8094775219125,740395.277723043,0.0,1.0
2006-11-27,53.66,53.87,53.45,53.76,1801100,24.7863817506204,24.883383990047,24.6893795111939,24.8325732932045,3899198.63949408,0.0,1.0
2006-11-28,54.08,54.25,53.49,53.6,1283300,24.9803862294736,25.0589118518666,24.7078561282275,24.75866682507,2778214.21023971,0.0,1.0
2006-11-29,54.6,54.7,54.13,54.25,1026700,25.2205822509109,25.2667737934949,25.0034820007657,25.0589118518666,2222701.26210014,0.0,1.0
2006-11-30,54.71,54.8,54.35,54.46,873400,25.2713929477534,25.312965336079,25.1051033944506,25.1559140912931,1890822.32620849,0.0,1.0
2006-12-01,54.79,55.08,54.43,54.85,922500,25.3083461818206,25.4423016553145,25.1420566285179,25.3360611073711,1997118.84122663,0.0,1.0
2006-12-04,54.36,54.73,54.24,54.55,690700,25.403038844118,25.5759440018134,25.3469614956762,25.4918279791508,1478029.94084284,0.635,1.0
2006-12-05,54.39,54.5,54.08,54.5,773900,25.4170581812284,25.4684624173,25.2721916977539,25.4684624173,1656069.74260645,0.0,1.0
2006-12-06,54.25,54.45,54.07,54.45,692700,25.3516346080464,25.4450968554493,25.2675185853837,25.4450968554493,1482309.74376985,0.0,1.0
2006-12-07,53.73,54.25,53.6,54.18,829600,25.1086327647987,25.3516346080464,25.0478823039868,25.3189228214553,1775262.25412367,0.0,1.0
2006-12-08,53.51,53.92,53.43,53.73,474000,25.0058242926555,25.1974218998315,24.9684393936943,25.1086327647987,1014313.29370132,0.0,1.0
2006-12-11,53.65,53.74,53.45,53.45,531100,25.0712478658376,25.1133058771689,24.9777856184346,24.9777856184346,1136501.66726745,0.0,1.0
2006-12-12,53.88,53.99,53.58,53.75,621800,25.1787294503509,25.2301336864226,25.0385360792465,25.117978989539,1330590.73000735,0.0,1.0
2006-12-13,54.0,54.16,53.78,53.9,685600,25.2348067987927,25.3095765967151,25.1319983266495,25.1880756750912,1467116.44337896,0.0,1.0
2006-12-14,54.16,54.38,53.93,54.0,642600,25.3095765967151,25.4123850688583,25.2020950122017,25.2348067987927,1375100.68044825,0.0,1.0
2006-12-15,54.01,54.34,53.79,54.16,805200,25.2394799111629,25.3936926193777,25.1366714390196,25.3095765967151,1723048.65841415,0.0,1.0
2006-12-18,53.48,54.12,53.31,53.93,764600,24.9918049555451,25.2908841472345,24.9123620452526,25.2020950122017,1636168.65899585,0.0,1.0
2006-12-19,53.84,53.95,53.25,53.31,837000,25.1600370008704,25.211441236942,24.8843233710317,24.9123620452526,1791097.5249536,0.0,1.0
2006-12-20,53.8,54.14,53.62,53.75,1030200,25.1413445513898,25.3002303719748,25.0572285287271,25.117978989539,2204526.48770275,0.0,1.0
2006-12-21,53.85,54.06,53.61,53.75,1059500,25.1647101132405,25.2628454730136,25.052555416357,25.117978989539,2267225.60058345,0.0,1.0
2006-12-22,53.91,54.22,53.7,53.75,648200,25.1927487874614,25.3376152709359,25.0946134276883,25.117978989539,1387084.12864388,0.0,1.0
2006-12-26,53.99,54.14,53.68,53.9,423800,25.2301336864226,25.3002303719748,25.085267202948,25.1880756750912,906890.240233377,0.0,1.0
2006-12-27,54.08,54.33,53.96,54.1,270700,25.2721916977539,25.3890195070075,25.2161143493121,25.2815379224942,579271.326170777,0.0,1.0
2006-12-28,53.99,54.22,53.93,54.15,537300,25.2301336864226,25.3376152709359,25.2020950122017,25.3049034843449,1149769.05634118,0.0,1.0
2006-12-29,53.73,54.11,53.58,54.04,702000,25.1086327647987,25.2862110348643,25.0385360792465,25.2534992482733,1502210.82738044,0.0,1.0
2007-01-03,54.0,54.33,53.62,53.73,689900,25.2348067987927,25.3890195070075,25.0572285287271,25.1086327647987,1476318.01967203,0.0,1.0
2007-01-04,53.84,54.18,53.6,53.87,529100,25.1600370008704,25.3189228214553,25.0478823039868,25.1740563379808,1132221.86434044,0.0,1.0
2007-01-05,53.11,53.73,52.89,53.72,833500,24.8188997978496,25.1086327647987,24.7160913257064,25.1039596524286,1783607.86983134,0.0,1.0
2007-01-08,53.16,53.33,53.0,53.07,681000,24.8422653597004,24.9217082699929,24.767495561778,24.8002073483691,1457272.89664684,0.0,1.0
2007-01-09,53.34,53.54,53.02,53.25,1414700,24.926381382363,25.019843629766,24.7768417865183,24.8843233710317,3027318.60042039,0.0,1.0
2007-01-10,53.29,53.45,53.1,53.19,444100,24.9030158205123,24.9777856184346,24.8142266854795,24.8562846968108,950330.239942527,0.0,1.0
2007-01-11,53.35,53.77,53.16,53.39,476100,24.9310544947332,25.1273252142793,24.8422653597004,24.9497469442138,1018807.08677468,0.0,1.0
2007-01-12,53.07,53.53,52.78,53.47,1015500,24.8002073483691,25.0151705173958,24.6646870896348,24.9871318431749,2173069.93618923,0.0,1.0
2007-01-16,53.0,53.5,52.99,53.16,515600,24.767495561778,25.0011511802854,24.7628224494079,24.8422653597004,1103333.19458313,0.0,1.0
2007-01-17,53.0,53.12,52.73,53.03,511100,24.767495561778,24.8235729102198,24.6413215277841,24.7815148988885,1093703.63799736,0.0,1.0
2007-01-18,52.73,53.02,52.52,53.02,711000,24.6413215277841,24.7768417865183,24.543186168011,24.7768417865183,1521469.94055198,0.0,1.0
2007-01-19,53.0,53.05,52.57,52.92,537600,24.767495561778,24.7908611236288,24.5665517298617,24.7301106628169,1150411.02678024,0.0,1.0
2007-01-22,52.95,53.07,52.68,52.84,662500,24.7441299999273,24.8002073483691,24.6179559659333,24.6927257638557,1417684.719572,0.0,1.0
2007-01-23,52.94,52.99,52.55,52.95,670100,24.7394568875571,24.7628224494079,24.5572055051214,24.7441299999273,1433947.97069464,0.0,1.0
2007-01-24,53.26,53.27,52.9,52.95,492800,24.8889964834018,24.893669595772,24.7207644380766,24.7441299999273,1054543.44121522,0.0,1.0
2007-01-25,52.86,53.36,52.78,53.26,751600,24.702071988596,24.9357276071033,24.6646870896348,24.8889964834018,1608349.93997028,0.0,1.0
2007-01-26,53.22,53.28,52.58,52.85,774300,24.8703040339213,24.8983427081421,24.5712248422319,24.6973988762258,1656925.70319184,0.0,1.0
2007-01-29,52.8,53.15,52.75,53.14,866600,24.6740333143751,24.8375922473302,24.6506677525244,24.8329191349601,1854438.60827335,0.0,1.0
2007-01-30,52.85,53.03,52.6,52.92,742300,24.6973988762258,24.7815148988885,24.5805710669722,24.7301106628169,1588448.85635969,0.0,1.0
2007-01-31,53.11,53.2,52.41,52.73,814600,24.8188997978496,24.860957809181,24.4917819319394,24.6413215277841,1743163.7321711,0.0,1.0
2007-02-01,53.54,53.64,53.09,53.24,589200,25.019843629766,25.0665747534674,24.8095535731094,24.8796502586616,1260829.94229709,0.0,1.0
2007-02-02,53.69,53.75,53.3,53.45,379700,25.0899403153182,25.117978989539,24.9076889328824,24.9777856184346,812520.58569281,0.0,1.0
2007-02-05,53.93,54.02,53.54,53.74,425100,25.2020950122017,25.244153023533,25.019843629766,25.1133058771689,909672.112135934,0.0,1.0
2007-02-06,54.04,54.15,53.82,53.93,384300,25.2534992482733,25.3049034843449,25.1506907761301,25.2020950122017,822364.132424934,0.0,1.0
2007-02-07,53.85,54.06,53.75,53.92,549300,25.1647101132405,25.2628454730136,25.117978989539,25.1974218998315,1175447.87390324,0.0,1.0
2007-02-08,54.13,54.32,53.88,53.88,405000,25.2955572596046,25.3843463946374,25.1787294503509,25.1787294503509,866660.092719486,0.0,1.0
2007-02-09,53.99,54.41,53.71,54.07,792600,25.2301336864226,25.4264044059687,25.0992865400585,25.2675185853837,1696085.89997398,0.0,1.0
2007-02-12,54.15,54.32,53.76,54.09,497100,25.3049034843449,25.3843463946374,25.1226521019092,25.276864810124,1063745.01750829,0.0,1.0
2007-02-13,54.55,54.56,54.1,54.16,461900,25.4918279791508,25.4965010915209,25.2815379224942,25.3095765967151,988420.485992914,0.0,1.0
2007-02-14,54.89,55.0,54.41,54.55,850300,25.6507137997358,25.7021180358074,25.4264044059687,25.4918279791508,1819558.21441822,0.0,1.0
2007-02-15,53.5,54.1,53.0,53.51,1973200,25.0011511802854,25.2815379224942,24.767495561778,25.0058242926555,4222453.56778787,0.0,1.0
2007-02-16,53.51,53.7,53.32,53.33,899300,25.0058242926555,25.0946134276883,24.9170351576227,24.9217082699929,1924413.38612996,0.0,1.0
2007-02-20,53.67,53.68,53.11,53.49,763600,25.0805940905779,25.085267202948,24.8188997978496,24.9964780679152,1634028.75753234,0.0,1.0
2007-02-21,53.15,53.55,52.87,53.45,683000,24.8375922473302,25.0245167421361,24.7067451009661,24.9777856184346,1461552.69957385,0.0,1.0
2007-02-22,52.96,53.35,52.75,53.16,569600,24.7488031122974,24.9310544947332,24.6506677525244,24.8422653597004,1218887.8736124,0.0,1.0
2007-02-23,52.96,53.13,52.67,52.96,651700,24.7488031122974,24.8282460225899,24.6132828535632,24.7488031122974,1394573.78376615,0.0,1.0
2007-02-26,53.63,54.49,53.41,53.7,1121600,25.0619016410973,25.4637893049299,24.959093168954,25.0946134276883,2400113.4814671,0.0,1.0
2007-02-27,52.05,53.64,51.62,53.64,822400,24.3235498866141,25.0665747534674,24.1226060546978,25.0665747534674,1759854.96358643,0.0,1.0
2007-02-28,52.2,52.89,52.1,52.22,1058500,24.3936465721663,24.7160913257064,24.3469154484648,24.4029927969066,2265085.69911994,0.0,1.0
2007-03-01,52.33,52.61,51.34,52.2,1890200,24.4543970329782,24.5852441793423,23.9917589083337,24.3936465721663,4044841.74631697,0.0,1.0
2007-03-02,51.63,52.26,51.48,52.23,807700,24.1272791670679,24.4216852463872,24.0571824815157,24.4076659092767,1728398.41207291,0.0,1.0
2007-03-05,50.53,50.99,50.39,50.99,1108000,23.9099794418561,24.1276440083167,23.8437337042376,24.1276440083167,2341584.61474837,0.635,1.0
2007-03-06,50.85,50.93,50.25,50.71,1068100,24.0613982706982,24.0992529779088,23.7774879666192,23.9951525330798,2257262.20849525,0.0,1.0
2007-03-07,50.86,51.09,50.51,50.65,999700,24.0661301090996,24.1749623923299,23.9005157650535,23.9667615026719,2112709.51206132,0.0,1.0
2007-03-08,50.26,50.86,50.1,50.86,1599300,23.7822198050205,24.0661301090996,23.7065103905994,24.0661301090996,3379870.28372479,0.0,1.0
2007-03-09,50.12,50.64,49.89,50.3,1384300,23.7159740674021,23.9620296642706,23.6071417841718,23.8011471586258,2925501.42797488,0.0,1.0
2007-03-12,50.43,50.46,49.92,50.12,876000,23.8626610578429,23.8768565730469,23.6213372993757,23.7159740674021,1851288.91924149,0.0,1.0
2007-03-13,49.6,50.5,49.16,50.21,1949000,23.4699184705336,23.8957839266521,23.2617175808756,23.7585606130139,4118906.5109608,0.0,1.0
2007-03-14,49.59,50.0,49.12,49.66,1965600,23.4651866321323,23.6591920065863,23.2427902272704,23.4983095009415,4153988.01331172,0.0,1.0
2007-03-15,49.68,49.87,49.13,49.42,2071300,23.5077731777441,23.5976781073691,23.2475220656717,23.3847453793099,4377368.42285948,0.0,1.0
2007-03-16,48.74,49.79,48.68,49.74,3173800,23.0629803680203,23.5598234001586,23.0345893376124,23.536164208152,6707329.6482747,0.0,1.0
2007-03-19,49.23,49.45,48.56,48.75,1558900,23.2948404496848,23.3989408945138,22.9778072767966,23.0677122064216,3294491.20571411,0.0,1.0
2007-03-20,50.31,50.41,49.07,49.15,1615600,23.8058789970271,23.8531973810403,23.2191310352638,23.2569857424743,3414317.78302118,0.0,1.0
2007-03-21,50.71,50.88,49.8,50.1,2341700,23.9951525330798,24.0755937859022,23.5645552385599,23.7065103905994,4948816.5093468,0.0,1.0
2007-03-22,50.03,50.7,48.95,50.7,4952700,23.6733875217902,23.9904206946785,23.162348974448,23.9904206946785,10466756.4273143,0.0,1.0
2007-03-23,50.63,50.75,49.68,49.93,3003900,23.9572978258693,24.0140798866851,23.5077731777441,23.6260691377771,6348272.58505651,0.0,1.0
2007-03-26,50.63,50.83,50.29,50.49,1461800,23.9572978258693,24.0519345938956,23.7964153202245,23.8910520882508,3089285.55039635,0.0,1.0
2007-03-27,50.62,50.67,50.2,50.53,1571700,23.9525659874679,23.9762251794745,23.7538287746126,23.9099794418561,3321542.0027076,0.0,1.0
2007-03-28,51.15,51.97,50.64,50.64,3613100,24.2033534227378,24.5913641716458,23.9620296642706,23.9620296642706,7635721.45446509,0.0,1.0
2007-03-29,51.15,51.34,50.83,51.34,1328600,24.2033534227378,24.2932583523628,24.0519345938956,24.2932583523628,2807788.19418292,0.0,1.0
2007-03-30,50.3,51.34,49.09,51.29,4642700,23.8011471586258,24.2932583523628,23.2285947120664,24.2695991603562,9811619.93762838,0.0,1.0
2007-04-02,50.92,50.98,50.07,50.3,2203500,24.0945211395075,24.1229121699154,23.6923148753955,23.8011471586258,4656752.43555778,0.0,1.0
2007-04-03,50.91,51.11,50.66,50.96,1479000,24.0897893011061,24.1844260691325,23.9714933410732,24.1134484931127,3125635.05885636,0.0,1.0
2007-04-04,50.52,50.99,50.26,50.68,1742700,23.9052476034548,24.1276440083167,23.7822198050205,23.9809570178758,3682923.7437924,0.0,1.0
2007-04-05,50.48,50.7,50.15,50.15,1420400,23.8863202498495,23.9904206946785,23.730169582606,23.730169582606,3001793.12887056,0.0,1.0
2007-04-09,50.16,50.68,50.0,50.42,1626800,23.7349014210073,23.9809570178758,23.6591920065863,23.8579292194416,3437987.23039048,0.0,1.0
2007-04-10,50.84,50.87,50.08,50.1,1452500,24.0566664322969,24.0708619475009,23.6970467137968,23.7065103905994,3069631.45570578,0.0,1.0
2007-04-11,50.65,50.99,50.29,50.84,1364900,23.9667615026719,24.1276440083167,23.7964153202245,24.0566664322969,2884502.56378163,0.0,1.0
2007-04-12,50.47,51.0,50.12,51.0,1031300,23.8815884114482,24.132375846718,23.7159740674021,24.132375846718,2179491.16713898,0.0,1.0
2007-04-13,50.61,50.63,50.27,50.49,870800,23.9478341490666,23.9572978258693,23.7869516434218,23.8910520882508,1840299.53296289,0.0,1.0
2007-04-16,50.59,50.77,50.34,50.69,1077700,23.938370472264,24.0235435634877,23.8200745122311,23.9856888562772,2277550.30624036,0.0,1.0
2007-04-17,50.9,50.91,50.48,50.53,1217800,24.0850574627048,24.0897893011061,23.8863202498495,23.9099794418561,2573629.73270809,0.0,1.0
2007-04-18,50.98,51.08,50.55,50.72,1035100,24.1229121699154,24.1702305539285,23.9194431186587,23.9998843714811,2187521.87249642,0.0,1.0
2007-04-19,50.51,51.1,50.44,51.0,1163000,23.9005157650535,24.1796942307312,23.8673928962442,24.132375846718,2457818.50807974,0.0,1.0
2007-04-20,50.2,50.9,49.73,50.6,2994200,23.7538287746126,24.0850574627048,23.5314323697507,23.9431023106653,6327773.1529599,0.0,1.0
2007-04-23,51.18,51.23,50.2,50.21,1859500,24.2175489379417,24.2412081299483,23.7538287746126,23.7585606130139,3929762.26635794,0.0,1.0
2007-04-24,52.45,53.6,51.29,51.43,3460700,24.818492414909,25.3626538310605,24.2695991603562,24.3358448979746,7313647.90276145,0.0,1.0
2007-04-25,52.33,52.87,52.27,52.52,1246700,24.7617103540932,25.0172296277643,24.7333193236853,24.8516152837182,2634705.36029494,0.0,1.0
2007-04-26,52.27,52.67,52.09,52.27,2398400,24.7333193236853,24.922592859738,24.6481462324616,24.7333193236853,5068643.08665387,0.0,1.0
2007-04-27,52.37,52.52,52.04,52.05,2340800,24.7806377076985,24.8516152837182,24.624487040455,24.6292188788563,4946914.50018319,0.0,1.0
2007-04-30,52.57,52.95,52.31,52.37,3697200,24.8752744757248,25.0550843349749,24.7522466772906,24.7806377076985,7813453.64408635,0.0,1.0
2007-05-01,53.28,53.38,52.63,52.63,1712900,25.2112350022183,25.2585533862315,24.9036655061327,24.9036655061327,3619946.10704195,0.0,1.0
2007-05-02,53.86,53.96,53.26,53.28,1744500,25.4856816294947,25.5330000135079,25.2017713254157,25.2112350022183,3686727.76211962,0.0,1.0
2007-05-03,53.86,53.88,53.46,53.8,1447700,25.4856816294947,25.4951453062974,25.296408093442,25.4572905990868,3059487.40683323,0.0,1.0
2007-05-04,53.91,54.25,53.63,53.91,1380200,25.5093408215013,25.6702233271461,25.3768493462644,25.5093408215013,2916836.71956291,0.0,1.0
2007-05-07,54.44,54.6,54.02,54.02,1411000,25.7601282567711,25.8358376711922,25.5613910439158,25.5613910439158,2981927.69982848,0.0,1.0
2007-05-08,54.33,54.71,54.12,54.3,1024500,25.7080780343566,25.8878878936067,25.608709427929,25.6938825191527,2165120.4312362,0.0,1.0
2007-05-09,54.45,54.58,54.25,54.4,922600,25.7648600951725,25.8263739943896,25.6702233271461,25.7412009031659,1949770.72704589,0.0,1.0
2007-05-10,53.72,54.48,53.62,54.05,1409200,25.4194358918763,25.7790556103764,25.3721175078631,25.5755865591198,2978123.68150126,0.0,1.0
2007-05-11,54.37,54.71,54.0,54.2,1258700,25.7270053879619,25.8878878936067,25.5519273671132,25.6465641351395,2660065.48247633,0.0,1.0
2007-05-14,54.25,54.47,54.04,54.38,1025000,25.6702233271461,25.7743237719751,25.5708547207184,25.7317372263632,2166177.10299375,0.0,1.0
2007-05-15,54.34,54.95,54.25,54.33,1206500,25.712809872758,26.0014520152383,25.6702233271461,25.7080780343566,2549748.95098728,0.0,1.0
2007-05-16,54.93,55.0,54.27,54.4,1579800,25.9919883384357,26.0251112072449,25.6796870039487,25.7412009031659,3338660.08518003,0.0,1.0
2007-05-17,54.62,54.99,54.43,54.93,1254100,25.8453013479948,26.0203793688436,25.7553964183698,25.9919883384357,2650344.1023068,0.0,1.0
2007-05-18,54.44,54.74,54.2,54.69,1293200,25.7601282567711,25.9020834088107,25.6465641351395,25.8784242168041,2732975.83374783,0.0,1.0
2007-05-21,54.07,54.32,53.96,54.15,1265900,25.5850502359224,25.7033461959553,25.5330000135079,25.6229049431329,2675281.55578516,0.0,1.0
2007-05-22,53.9,54.62,53.86,54.35,2057800,25.5046089831,25.8453013479948,25.4856816294947,25.7175417111593,4348838.28540541,0.0,1.0
2007-05-23,53.55,54.35,53.47,53.9734,1512600,25.3389946390539,25.7175417111593,25.3011399318434,25.5393406769657,3196643.40096424,0.0,1.0
2007-05-24,52.29,53.77,52.27,53.47,2277900,24.7427830004879,25.4430950838829,24.7333193236853,25.3011399318434,4813985.19308241,0.0,1.0
2007-05-25,51.9,52.74,51.54,52.53,1575600,24.5582413028365,24.9557157285472,24.3878951203891,24.8563471221195,3329784.04241655,0.0,1.0
2007-05-29,52.13,52.65,52.0,52.25,1264600,24.6670735860668,24.9131291829353,24.6055596868497,24.7238556468827,2672534.20921552,0.0,1.0
2007-05-30,52.45,52.45,51.8,52.0,1721000,24.818492414909,24.818492414909,24.5109229188234,24.6055596868497,3637064.18951439,0.0,1.0
2007-05-31,53.07,53.11,52.1,52.41,2497500,25.1118663957907,25.1307937493959,24.6528780708629,24.7995650613037,5278075.42900185,0.0,1.0
2007-06-01,52.77,53.25,52.6,53.22,1963600,24.9699112437512,25.1970394870144,24.8894699909288,25.1828439718104,4149761.32628149,0.0,1.0
2007-06-04,51.86,52.4,51.51,52.14,1386700,24.8397856877149,25.0984336682658,24.6721434780986,24.9738994554079,2895124.09261916,0.635,1.0
2007-06-05,51.01,51.79,50.95,51.63,1359600,24.4326546072182,24.8062572457917,24.4039159427126,24.7296208071099,2838545.26308864,0.0,1.0
2007-06-06,50.51,51.02,50.12,51.01,1327900,24.1931657363378,24.4374443846359,24.0063644170511,24.4326546072182,2772362.64699574,0.0,1.0
2007-06-07,48.94,50.4,48.88,50.35,1924500,23.4411706817734,24.1404781847442,23.4124320172678,24.1165292976561,4017932.00854227,0.0,1.0
2007-06-08,49.19,49.46,48.65,48.94,2146600,23.5609151172136,23.690239107489,23.3022671366628,23.4411706817734,4481627.87713008,0.0,1.0
2007-06-11,49.62,49.97,49.1,49.19,1457100,23.7668755461707,23.934517755787,23.5178071204551,23.5609151172136,3042103.78261728,0.0,1.0
2007-06-12,49.01,49.61,48.81,49.3,1905400,23.4746991236967,23.7620857687531,23.3789035753445,23.6136026688073,3978055.41651152,0.0,1.0
2007-06-13,50.1,50.15,49.3,49.35,2036300,23.9967848622159,24.020733749304,23.6136026688073,23.6375515558953,4251345.77760179,0.0,1.0
2007-06-14,49.98,50.46,49.77,50.1,1549200,23.9393075332046,24.1692168492498,23.8387222074349,23.9967848622159,3234388.29183356,0.0,1.0
2007-06-15,50.43,50.9,50.32,50.5,2768300,24.154847516997,24.3799670556246,24.1021599654033,24.1883759589202,5779600.5088322,0.0,1.0
2007-06-18,50.06,50.56,49.84,50.47,1282600,23.9776257525455,24.2171146234259,23.8722506493581,24.1740066266674,2677786.22715319,0.0,1.0
2007-06-19,49.97,50.12,49.57,49.81,1581300,23.934517755787,24.0063644170511,23.7429266590827,23.8578813171053,3301406.01980145,0.0,1.0
2007-06-20,48.76,50.15,48.74,50.02,1040900,23.3549546882565,24.020733749304,23.3453751334212,23.9584666428751,2173169.8766909,0.0,1.0
2007-06-21,48.97,49.28,48.4,48.77,976500,23.4555400140262,23.6040231139721,23.1825227012226,23.3597444656741,2038716.86481763,0.0,1.0
2007-06-22,48.5,48.87,48.23,48.8,1470400,23.2304204753986,23.4076422398501,23.1010964851232,23.3741137979269,3069871.25246067,0.0,1.0
2007-06-25,48.47,48.95,48.3,48.46,1624100,23.2160511431458,23.445960459191,23.1346249270465,23.2112613657282,3390762.99042531,0.0,1.0
2007-06-26,48.62,49.5,48.62,49.0,1767400,23.2878978044099,23.7093982171594,23.2878978044099,23.469909346279,3689941.81964023,0.0,1.0
2007-06-27,49.18,49.18,48.23,48.4,1498200,23.556125339796,23.556125339796,23.1010964851232,23.1825227012226,3127911.52777242,0.0,1.0
2007-06-28,48.71,49.47,48.65,49.17,894000,23.3310058011684,23.6950288849066,23.3022671366628,23.5513355623784,1866475.04060109,0.0,1.0
2007-06-29,49.01,49.4,48.45,48.96,1157300,23.4746991236967,23.6615004429834,23.2064715883106,23.4507502366086,2416187.43231279,0.0,1.0
2007-07-02,50.13,50.13,49.3188,49.38,1404900,24.0111541944687,24.0111541944687,23.6226074503524,23.6519208881482,2933121.68293118,0.0,1.0
2007-07-03,50.15,50.45,49.85,50.17,612700,24.020733749304,24.1644270718322,23.8770404267757,24.0303133041392,1279182.61451486,0.0,1.0
2007-07-05,49.85,50.41,49.47,49.98,1124200,23.8770404267757,24.1452679621618,23.6950288849066,23.9393075332046,2347081.92465743,0.0,1.0
2007-07-06,49.58,49.8,49.16,49.73,696300,23.7477164365003,23.8530915396877,23.5465457849608,23.8195630977644,1453720.99638763,0.0,1.0
2007-07-09,49.81,50.07,49.59,49.71,807300,23.8578813171053,23.9824155299631,23.7525062139179,23.8099835429292,1685464.54169716,0.0,1.0
2007-07-10,49.21,49.85,49.21,49.6,1163600,23.5704946720488,23.8770404267757,23.5704946720488,23.7572959913355,2429340.44434388,0.0,1.0
2007-07-11,49.46,49.46,49.0,49.06,1085500,23.690239107489,23.690239107489,23.469909346279,23.4986480107847,2266284.85075222,0.0,1.0
2007-07-12,50.16,50.16,49.43,49.58,937300,24.0255235267216,24.0255235267216,23.6758697752362,23.7477164365003,1956875.90106868,0.0,1.0
2007-07-13,50.89,51.14,50.03,50.03,978700,24.375177278207,24.4949217136472,23.9632564202927,23.9632564202927,2043309.98013007,0.0,1.0
2007-07-16,50.04,50.99,50.03,50.68,651200,23.9680461977103,24.423075052383,23.9632564202927,24.2745919524372,1359562.13248258,0.0,1.0
2007-07-17,50.51,50.75,49.9,49.91,1365300,24.1931657363378,24.3081203943604,23.9009893138638,23.9057790912814,2850445.60730724,0.0,1.0
2007-07-18,51.82,51.95,50.3,50.45,2392000,24.8206265780445,24.8828936844734,24.0925804105681,24.1644270718322,4993969.01243602,0.0,1.0
2007-07-19,52.55,52.8,51.8,51.99,1472600,25.1702803295299,25.2900247649701,24.8110470232093,24.9020527941438,3074464.36777311,0.0,1.0
2007-07-20,51.5,52.7,51.43,52.52,1954700,24.667353700681,25.242126990794,24.6338252587578,25.1559109972771,4080982.95510397,0.0,1.0
2007-07-23,51.73,52.21,51.36,51.65,1085100,24.777518581286,25.0074278973312,24.6002968168345,24.7392003619452,2265449.73887723,0.0,1.0
2007-07-24,50.19,52.92,50.13,52.27,2329700,24.0398928589744,25.3475020939814,24.0111541944687,25.0361665618369,4863900.33790643,0.0,1.0
2007-07-25,50.56,50.93,49.61,50.42,3013400,24.2171146234259,24.3943363878774,23.7620857687531,24.1500577395794,6291315.31023189,0.0,1.0
2007-07-26,49.04,50.65,48.32,50.06,4377300,23.4890684559495,24.2602226201844,23.1442044818817,23.9776257525455,9138838.02597665,0.0,1.0
2007-07-27,48.76,49.5,48.75,49.1,2385500,23.3549546882565,23.7093982171594,23.3501649108388,23.5178071204551,4980398.44446743,0.0,1.0
2007-07-30,48.49,49.01,48.11,48.78,2020100,23.225630697981,23.4746991236967,23.0436191561119,23.3645342430917,4217523.74666472,0.0,1.0
2007-07-31,47.98,49.33,47.98,48.64,1725600,22.981352049683,23.6279720010601,22.981352049683,23.2974773592452,3602672.62870385,0.0,1.0
2007-08-01,49.8,49.97,47.9133,47.95,2308500,23.8530915396877,23.934517755787,22.9494042343076,22.9669827174302,4819639.408532,0.0,1.0
2007-08-02,49.01,50.11,48.87,49.45,3118100,23.4746991236967,24.0015746396335,23.4076422398501,23.6854493300714,6509905.84351033,0.0,1.0
2007-08-03,47.54,49.2,47.51,48.95,3015000,22.7706018433083,23.5657048946312,22.7562325110555,23.445960459191,6294655.75773185,0.0,1.0
2007-08-06,48.47,48.71,47.1,47.69,2266700,23.2160511431458,23.3310058011684,22.5598516369335,22.8424485045724,4732370.21759562,0.0,1.0
2007-08-07,49.89,50.16,48.01,48.25,1819100,23.8961995364462,24.0255235267216,22.9957213819359,23.1106760399584,3797880.02948258,0.0,1.0
2007-08-08,51.25,51.47,49.71,49.92,2765600,24.5476092652408,24.6529843684282,23.8099835429292,23.910568868699,5773963.50367603,0.0,1.0
2007-08-09,51.22,52.27,50.51,51.0,3368100,24.533239932988,25.0361665618369,24.1931657363378,24.4278648298006,7031850.76537866,0.0,1.0
2007-08-10,51.36,52.31,50.47,50.65,2049500,24.6002968168345,25.0553256715073,24.1740066266674,24.2602226201844,4278904.46947643,0.0,1.0
2007-08-13,49.8,52.0,49.79,51.53,1957700,23.8530915396877,24.9068425715614,23.8483017622701,24.6817230329339,4087246.29416638,0.0,1.0
2007-08-14,48.44,49.95,48.44,49.83,1670900,23.201681810893,23.9249382009518,23.201681810893,23.8674608719405,3488471.07979906,0.0,1.0
2007-08-15,48.33,49.6,48.31,48.44,1739100,23.1489942592993,23.7572959913355,23.1394147044641,23.201681810893,3630857.65448473,0.0,1.0
2007-08-16,49.2,49.5,47.9,48.18,2668300,23.5657048946312,23.7093982171594,22.9430338303422,23.0771475980352,5570822.54008488,0.0,1.0
2007-08-17,50.36,50.66,49.01,50.28,1670700,24.1213190750737,24.265012397602,23.4746991236967,24.0830008557329,3488053.52386157,0.0,1.0
2007-08-20,50.25,50.64,49.6,50.0,1123700,24.06863152348,24.2554328427668,23.7572959913355,23.9488870880398,2346038.0348137,0.0,1.0
2007-08-21,50.45,50.75,49.8,49.9,1263100,24.1644270718322,24.3081203943604,23.8530915396877,23.9009893138638,2637074.52324746,0.0,1.0
2007-08-22,50.65,50.97,50.28,50.8,1192500,24.2602226201844,24.4134954975478,24.0830008557329,24.3320692814485,2489677.27731185,0.0,1.0
2007-08-23,51.2,51.5,50.57,50.93,2158900,24.5236603781528,24.667353700681,24.2219044008435,24.3943363878774,4507307.567286,0.0,1.0
2007-08-24,51.05,51.19,50.55,51.0,961900,24.4518137168887,24.5188706007352,24.2123248460083,24.4278648298006,2008235.28138052,0.0,1.0
2007-08-27,50.14,50.88,49.48,50.87,1948500,24.0159439718864,24.3703875007893,23.6998186623242,24.3655977233717,4068038.72104162,0.0,1.0
2007-08-28,49.54,50.41,49.47,49.93,1714100,23.7285573268299,24.1452679621618,23.6950288849066,23.9153586461166,3578663.1622979,0.0,1.0
2007-08-29,50.74,50.81,49.66,49.69,995200,24.3033306169428,24.3368590588661,23.7860346558412,23.800403988094,2077758.34497338,0.0,1.0
2007-08-30,50.57,51.07,50.23,50.32,1222500,24.2219044008435,24.4613932717239,24.0590519686448,24.1021599654033,2552310.66793605,0.0,1.0
2007-08-31,50.78,51.19,50.35,51.19,1031300,24.3224897266133,24.5188706007352,24.1165292976561,24.5188706007352,2153127.19169116,0.0,1.0
2007-09-04,51.17,51.38,50.3,50.46,944000,24.8134419119181,24.9152754628562,24.3915600580316,24.4691475254131,1946706.15110429,0.635,1.0
2007-09-05,50.69,50.98,50.27,50.67,1211700,24.5806795097738,24.7213067944027,24.3770124078976,24.5709810763512,2498754.07128504,0.0,1.0
2007-09-06,51.02,51.3,50.62,50.72,958300,24.740703661248,24.8764817291655,24.5467349927945,24.5952271599079,1976195.44979157,0.0,1.0
2007-09-07,50.62,51.06,50.28,50.53,1241500,24.5467349927945,24.7601005280934,24.381861624609,24.5030920423924,2560207.29512286,0.0,1.0
2007-09-10,50.4,50.8812,50.25,50.75,1166300,24.440052225145,24.6733965332946,24.367313974475,24.6097748100419,2405130.70342472,0.0,1.0
2007-09-11,50.76,50.77,50.31,50.51,968700,24.6146240267532,24.6194732434645,24.396409274743,24.4933936089698,1997642.21247323,0.0,1.0
2007-09-12,51.39,51.6,50.4,50.55,998200,24.9201246795675,25.0219582305056,24.440052225145,24.5127904758151,2058476.77969524,0.0,1.0
2007-09-13,51.68,51.93,51.42,51.69,789900,25.0607519641963,25.1819823819798,24.9346723297015,25.0656011809077,1628922.86944627,0.0,1.0
2007-09-14,52.04,52.1,51.3,51.3,928800,25.2353237658045,25.2644190660725,24.8764817291655,24.8764817291655,1915360.88256956,0.0,1.0
2007-09-17,52.02,52.22,51.61,52.01,751600,25.2256253323818,25.3226096666086,25.026807447217,25.2207761156705,1549941.04149363,0.0,1.0
2007-09-18,53.19,53.29,52.0,52.33,1209000,25.7929836876084,25.8414758547218,25.2159268989592,25.3759510504333,2493186.16174268,0.0,1.0
2007-09-19,53.51,53.89,53.19,53.63,1407100,25.9481586223712,26.1324288574021,25.7929836876084,26.0063492229073,2901705.74705387,0.0,1.0
2007-09-20,53.0,53.57,53.0,53.47,711800,25.700848570093,25.9772539226393,25.700848570093,25.9287617555259,1467865.9304619,0.0,1.0
2007-09-21,53.31,53.58,53.0,53.58,1329000,25.8511742881445,25.9821031393506,25.700848570093,25.9821031393506,2740648.8080695,0.0,1.0
2007-09-24,53.02,53.38,52.81,53.23,1446400,25.7105470035157,25.8851188051238,25.6087134525776,25.8123805544538,2982749.7637259,0.0,1.0
2007-09-25,52.78,53.32,52.6,52.98,1443900,25.5941658024435,25.8560235048558,25.5068799016395,25.6911501366703,2977594.29192743,0.0,1.0
2007-09-26,53.08,53.11,52.55,52.93,1432400,25.7396423037837,25.7541899539177,25.4826338180828,25.6669040531136,2953879.12165444,0.0,1.0
2007-09-27,53.02,53.4,52.71,53.4,977100,25.7105470035157,25.8948172385465,25.5602212854642,25.8948172385465,2014964.5977161,0.0,1.0
2007-09-28,52.5,53.34,52.35,53.3,882800,25.4583877345261,25.8657219382785,25.385649483856,25.8463250714331,1820500.20147761,0.0,1.0
2007-10-01,53.34,53.43,52.61,52.9,904300,25.8657219382785,25.9093648886805,25.5117291183508,25.6523564029796,1864837.2589445,0.0,1.0
2007-10-02,53.4,53.6,53.12,53.37,980400,25.8948172385465,25.9918015727733,25.759039170629,25.8802695884125,2021769.8204901,0.0,1.0
2007-10-03,53.55,53.68,53.19,53.19,454300,25.9675554892166,26.030595306464,25.7929836876084,25.7929836876084,936852.335218941,0.0,1.0
2007-10-04,53.86,53.89,53.44,53.58,556800,26.1178812072681,26.1324288574021,25.9142141053919,25.9821031393506,1148226.67895643,0.0,1.0
2007-10-05,53.71,54.0,53.44,53.94,933700,26.045142956598,26.1857702412268,25.9142141053919,26.1566749409588,1925465.60729458,0.0,1.0
2007-10-08,53.74,53.89,53.6,53.78,483100,26.059690606732,26.1324288574021,25.9918015727733,26.0790874735774,996243.370337378,0.0,1.0
2007-10-09,54.14,54.23,53.5,53.8,1278500,26.2536592751856,26.2973022255876,25.9433094056599,26.0887859070001,2636508.27774029,0.0,1.0
2007-10-10,53.89,54.07,53.79,53.9,531400,26.1324288574021,26.2197147582062,26.0839366902887,26.1372780741134,1095847.08548392,0.0,1.0
2007-10-11,53.83,54.36,53.49,54.0,1154100,26.1033335571341,26.360342042835,25.9384601889486,26.1857702412268,2379972.00104816,0.0,1.0
2007-10-12,54.0,54.24,53.79,53.9,571600,26.1857702412268,26.3021514422989,26.0839366902887,26.1372780741134,1178747.07200341,0.0,1.0
2007-10-15,53.81,54.15,53.42,54.0,832700,26.0936351237114,26.2585084918969,25.9045156719692,26.1857702412268,1717184.54663617,0.0,1.0
2007-10-16,53.95,54.04,53.57,53.79,1022900,26.1615241576701,26.2051671080722,25.9772539226393,26.0839366902887,2109412.84106418,0.0,1.0
2007-10-17,54.09,54.4,53.62,54.19,1266700,26.2294131916289,26.3797389096803,26.001500006196,26.2779053587422,2612174.45085149,0.0,1.0
2007-10-18,53.7,54.29,53.64,53.9,889600,26.0402937398867,26.3263975258556,26.0111984396186,26.1372780741134,1834523.08476947,0.0,1.0
2007-10-19,52.46,53.69,52.46,53.46,1114500,25.4389908676807,26.0354445231753,25.4389908676807,25.9239125388146,2298309.32776031,0.0,1.0
2007-10-22,52.74,52.83,52.04,52.25,819000,25.5747689355982,25.6184118860002,25.2353237658045,25.3371573167426,1688932.56118053,0.0,1.0
2007-10-23,52.41,53.06,52.13,53.0,913800,25.414744784124,25.729943870361,25.2789667162066,25.700848570093,1884428.05177871,0.0,1.0
2007-10-24,52.51,52.56,51.81,52.1,1001000,25.4632369512374,25.4874830347941,25.1237917814437,25.2644190660725,2064250.90810953,0.0,1.0
2007-10-25,53.0,53.07,52.37,52.57,792000,25.700848570093,25.7347930870724,25.3953479172787,25.4923322515054,1633253.46575699,0.0,1.0
2007-10-26,53.43,53.43,53.0,53.28,558400,25.9093648886805,25.9093648886805,25.700848570093,25.8366266380105,1151526.18090746,0.0,1.0
2007-10-29,53.64,54.0,53.43,53.56,712500,26.0111984396186,26.1857702412268,25.9093648886805,25.9724047059279,1469309.46256548,0.0,1.0
2007-10-30,53.58,53.97,53.29,53.45,638700,25.9821031393506,26.1712225910928,25.8414758547218,25.9190633221032,1317119.93507448,0.0,1.0
2007-10-31,54.06,54.33,53.54,53.71,862800,26.2148655414948,26.345794392701,25.9627062725053,26.045142956598,1779256.42708982,0.0,1.0
2007-11-01,52.96,53.97,52.9,53.97,898500,25.6814517032476,26.1712225910928,25.6523564029796,26.1712225910928,1852876.56437204,0.0,1.0
2007-11-02,53.14,53.46,52.83,53.13,1235100,25.7687376040517,25.9239125388146,25.6184118860002,25.7638883873404,2547009.28731877,0.0,1.0
2007-11-05,53.5,53.74,53.14,53.45,1214000,25.9433094056599,26.059690606732,25.7687376040517,25.9190633221032,2503497.10533963,0.0,1.0
2007-11-06,53.91,53.94,53.2,53.26,888900,26.1421272908248,26.1566749409588,25.7978329043198,25.8269282045878,1833079.55266589,0.0,1.0
2007-11-07,52.92,53.88,52.92,53.4,1050000,25.6620548364023,26.1275796406908,25.6620548364023,25.8948172385465,2165298.15535965,0.0,1.0
2007-11-08,53.68,53.85,52.9,53.04,1028100,26.030595306464,26.1130319905567,25.6523564029796,25.7202454369383,2120136.222405,0.0,1.0
2007-11-09,52.8,53.82,52.63,53.58,1086800,25.6038642358662,26.0984843404227,25.5214275517735,25.9821031393506,2241186.70023321,0.0,1.0
2007-11-12,52.23,53.04,52.21,52.54,1069600,25.3274588833199,25.7202454369383,25.3177604498973,25.4777846013714,2205717.0542597,0.0,1.0
2007-11-13,52.92,52.92,52.0,52.36,761300,25.6620548364023,25.6620548364023,25.2159268989592,25.3904987005673,1569944.27207171,0.0,1.0
2007-11-14,52.35,53.13,52.24,53.13,828100,25.385649483856,25.7638883873404,25.3323081000313,25.7638883873404,1707698.47852698,0.0,1.0
2007-11-15,52.4,52.65,51.96,52.25,1154900,25.4098955674127,25.5311259851961,25.1965300321138,25.3371573167426,2381621.75202367,0.0,1.0
2007-11-16,53.01,53.01,52.25,52.65,966500,25.7056977868043,25.7056977868043,25.3371573167426,25.5311259851961,1993105.39729057,0.0,1.0
2007-11-19,52.94,53.28,52.57,52.57,899900,25.671753269825,25.8366266380105,25.4923322515054,25.4923322515054,1855763.62857918,0.0,1.0
2007-11-20,53.52,53.72,52.85,52.92,1092500,25.9530078390826,26.0499921733093,25.6281103194229,25.6620548364023,2252941.17593373,0.0,1.0
2007-11-21,53.53,54.2,53.13,53.19,1254900,25.9578570557939,26.2827545754536,25.7638883873404,25.7929836876084,2587840.62396269,0.0,1.0
2007-11-23,53.59,53.94,53.27,53.8,263800,25.9869523560619,26.1566749409588,25.8317774212991,26.0887859070001,544005.38417512,0.0,1.0
2007-11-26,52.96,54.15,52.96,53.23,1450600,25.6814517032476,26.2585084918969,25.6814517032476,25.8123805544538,2991410.95634734,0.0,1.0
2007-11-27,53.64,53.99,52.95,53.13,1333900,26.0111984396186,26.1809210245155,25.6766024865363,25.7638883873404,2750753.53279451,0.0,1.0
2007-11-28,53.9,54.0,53.52,53.95,1978000,26.1372780741134,26.1857702412268,25.9530078390826,26.1615241576701,4079009.2869537,0.0,1.0
2007-11-29,53.61,54.2,53.57,53.62,1209300,25.9966507894846,26.2827545754536,25.9772539226393,26.001500006196,2493804.8183585,0.0,1.0
2007-11-30,53.85,54.14,53.55,54.0,1809000,26.1130319905567,26.2536592751856,25.9675554892166,26.1857702412268,3730499.39337677,0.0,1.0
2007-12-03,53.25,53.74,52.9,53.45,1387900,26.1300042490464,26.3704493585682,25.9582577422452,26.2281451100757,2828383.58140325,0.635,1.0
2007-12-04,53.54,53.75,52.84,53.04,1397200,26.2723084975389,26.3753564016196,25.9288154839364,26.0269563449657,2847335.9319379,0.0,1.0
2007-12-05,54.03,54.13,53.57,53.9,1323200,26.5127536070606,26.5618240375753,26.2870296266933,26.4489620473916,2696532.28252236,0.0,1.0
2007-12-06,53.78,54.01,53.34,54.01,840100,26.390077530774,26.5029395209577,26.1741676365096,26.5029395209577,1712028.99829733,0.0,1.0
2007-12-07,53.69,54.04,53.29,53.99,683900,26.3459141433108,26.5176606501121,26.1496324212523,26.4931254348548,1393711.02480127,0.0,1.0
2007-12-10,54.16,54.29,53.46,53.73,818800,26.5765451667297,26.6403367263987,26.2330521531272,26.3655423155167,1668622.0019115,0.0,1.0
2007-12-11,53.38,54.35,53.25,54.2,1188400,26.1937958087155,26.6697789847075,26.1300042490464,26.5961733389355,2421825.09412754,0.0,1.0
2007-12-12,53.55,54.32,53.12,54.32,1405700,26.2772155405903,26.6550578555531,26.0662126893774,26.6550578555531,2864657.97274916,0.0,1.0
2007-12-13,54.33,54.4,53.32,53.37,1041000,26.6599648986045,26.6943141999648,26.1643535504067,26.188888765664,2121440.52758901,0.0,1.0
2007-12-14,53.77,54.25,53.7,54.24,1051600,26.3851704877226,26.6207085541928,26.3508211863623,26.6158015111414,2143042.1314242,0.0,1.0
2007-12-17,53.4,53.82,53.31,53.7,1135500,26.2036098948184,26.4097057029799,26.1594465073552,26.3508211863623,2314020.86366697,0.0,1.0
2007-12-18,53.8,54.25,53.48,53.68,1188000,26.3998916168769,26.6207085541928,26.2428662392301,26.3410071002594,2421009.93926584,0.0,1.0
2007-12-19,53.69,54.19,53.42,53.92,1030100,26.3459141433108,26.5912662958841,26.2134239809213,26.4587761334945,2099227.55760753,0.0,1.0
2007-12-20,53.93,54.28,53.62,53.91,1370800,26.463683176546,26.6354296833472,26.3115648419506,26.4538690904431,2793535.71106533,0.0,1.0
2007-12-21,54.35,54.74,54.2,54.3,1752200,26.6697789847075,26.8611536637146,26.5961733389355,26.6452437694502,3570785.87170168,0.0,1.0
2007-12-24,54.46,54.52,54.18,54.35,226500,26.7237564582736,26.7531987165824,26.5863592528326,26.6697789847075,461581.440440835,0.0,1.0
2007-12-26,54.26,54.43,54.08,54.31,412800,26.6256155972443,26.7090353291192,26.5372888223179,26.6501508125016,841239.817280251,0.0,1.0
2007-12-27,53.87,54.34,53.87,54.17,682800,26.4342409182372,26.664871941656,26.4342409182372,26.5814522097811,1391469.34893158,0.0,1.0
2007-12-28,54.43,54.47,54.01,54.18,606600,26.7090353291192,26.728663501325,26.5029395209577,26.5863592528326,1236182.34777665,0.0,1.0
2007-12-31,54.21,54.6,54.11,54.48,783200,26.601080381987,26.7924550609941,26.5520099514723,26.7335705443765,1596073.2192197,0.0,1.0
2008-01-02,53.35,54.28,53.21,54.22,885800,26.1790746795611,26.6354296833472,26.1103760768406,26.6059874250384,1805160.4412472,0.0,1.0
2008-01-03,53.31,53.99,53.31,53.73,911100,26.1594465073552,26.4931254348548,26.1594465073552,26.3655423155167,1856718.98625009,0.0,1.0
2008-01-04,52.92,53.45,52.92,53.24,1209100,25.9680718283481,26.2281451100757,25.9680718283481,26.125097205995,2464009.35822081,0.0,1.0
2008-01-07,53.61,53.66,52.8,52.8,1314700,26.3066577988991,26.3311930141565,25.9091873117305,25.9091873117305,2679210.24171111,0.0,1.0
2008-01-08,53.31,54.29,53.27,53.77,1065000,26.1594465073552,26.6403367263987,26.1398183351494,26.3851704877226,2170349.81929135,0.0,1.0
2008-01-09,53.25,53.66,53.08,53.25,1240600,26.1300042490464,26.3311930141565,26.0465845171715,26.1300042490464,2528202.80358014,0.0,1.0
2008-01-10,52.45,53.51,52.31,52.81,2231100,25.7374408049293,26.2575873683845,25.6687422022088,25.914094354782,4546730.0298788,0.0,1.0
2008-01-11,51.86,52.46,51.21,51.93,1795900,25.4479252648929,25.7423478479808,25.1289674665477,25.4822745662532,3659841.54034303,0.0,1.0
2008-01-14,51.6,52.19,51.46,52.075,1262500,25.3203421455548,25.6098576855912,25.2516435428343,25.5534266904994,2572832.53225852,0.0,1.0
2008-01-15,51.0,51.88,51.0,51.18,1188600,25.025919562467,25.4577393509958,25.025919562467,25.1142463373934,2422232.6715584,0.0,1.0
2008-01-16,50.56,51.42,50.46,50.85,1633400,24.8100096682026,25.2320153706285,24.7609392376879,24.952313916695,3328684.8777751,0.0,1.0
2008-01-17,48.29,50.24,48.14,50.24,3089700,23.6961108955202,24.6529842905557,23.6225052497483,24.6529842905557,6296459.94053002,0.0,1.0
2008-01-18,47.1,48.7,46.74,48.6,2198300,23.112172772396,23.8972996606303,22.9355192225433,23.8482292301156,4479887.33121893,0.0,1.0
2008-01-22,45.78,46.06,44.11,45.1,1355300,22.4644430896027,22.6018402950437,21.6449669000082,22.1307641621032,2761948.46017424,0.0,1.0
2008-01-23,47.37,47.42,43.99,45.07,2697800,23.2446629347855,23.2691981500428,21.5860823833907,22.1160430329488,5497811.9647739,0.0,1.0
2008-01-24,45.45,47.68,45.35,47.68,2224800,22.3025106689044,23.3967812693809,22.2534402383898,23.3967812693809,4533891.34080694,0.0,1.0
2008-01-25,44.18,45.79,43.95,45.65,2089600,21.6793162013685,22.4693501326542,21.5664542111848,22.4006515299337,4258368.99755041,0.0,1.0
2008-01-28,44.83,45.22,44.19,44.25,1683300,21.9982739997136,22.1896486787207,21.6842232444199,21.7136655027287,3430375.44677289,0.0,1.0
2008-01-29,44.17,45.28,43.94,45.19,2024400,21.674409158317,22.2190909370295,21.5615471681333,22.1749275495663,4125498.7550924,0.0,1.0
2008-01-30,44.13,45.04,43.6,44.07,2287200,21.6547809861111,22.1013219037944,21.3947077043836,21.6253387278024,4661055.49923303,0.0,1.0
2008-01-31,44.74,45.09,43.65,44.1,1645100,21.9541106122505,22.1258571190517,21.4192429196409,21.6400598569568,3352528.15747999,0.0,1.0
2008-02-01,45.54,45.54,44.52,44.67,1335900,22.3466740563676,22.3466740563676,21.8461556651182,21.9197613108902,2722413.44938151,0.0,1.0
2008-02-04,46.35,46.75,45.31,45.55,1760300,22.7441445435362,22.9404262655947,22.2338120661839,22.3515810994191,3587292.75765122,0.0,1.0
2008-02-05,45.01,46.11,45.0,46.01,1579000,22.08660077464,22.626375510301,22.0816937315885,22.5773050797864,3217823.81658313,0.0,1.0
2008-02-06,45.0,45.68,44.9,45.29,1364000,22.0816937315885,22.4153726590881,22.0326233010739,22.223997980081,2779678.07841634,0.0,1.0
2008-02-07,44.5,44.96,44.09,44.85,1436700,21.8363415790153,22.0620655593827,21.6351528139053,22.0080880858166,2927832.47453134,0.0,1.0
2008-02-08,44.3,44.68,44.05,44.35,1368500,21.738200717986,21.9246683539417,21.6155246416994,21.7627359332434,2788848.57061053,0.0,1.0
2008-02-11,44.16,44.41,43.9,44.37,779600,21.6695021152655,21.7921781915521,21.5419189959275,21.7725500193463,1588736.82546435,0.0,1.0
2008-02-12,44.32,44.67,44.01,44.16,1219900,21.748014804089,21.9197613108902,21.5958964694936,21.6695021152655,2486018.53948686,0.0,1.0
2008-02-13,44.46,44.8,44.13,44.61,1087800,21.8167134068095,21.9835528705592,21.6547809861111,21.8903190525814,2216813.64640856,0.0,1.0
2008-02-14,44.0,45.88,43.82,44.87,1085700,21.5909894264421,22.5135135201174,21.5026626515158,22.0179021719195,2212534.08338462,0.0,1.0
2008-02-15,44.09,44.11,43.46,43.96,854800,21.6351528139053,21.6449669000082,21.3260091016631,21.5713612542363,1741985.93946502,0.0,1.0
2008-02-19,44.21,44.69,43.96,44.47,1265600,21.6940373305229,21.9295753969931,21.5713612542363,21.8216204498609,2579149.98243673,0.0,1.0
2008-02-20,43.96,44.1,43.5,44.0,818400,21.5713612542363,21.6400598569568,21.3456372738689,21.5909894264421,1667806.8470498,0.0,1.0
2008-02-21,43.06,44.19,43.0,44.03,829500,21.1297273796045,21.6842232444199,21.1002851212957,21.6057105555965,1690427.39446213,0.0,1.0
2008-02-22,43.65,43.7,42.87,43.19,1143700,21.4192429196409,21.4437781348982,21.0364935616267,21.1935189392735,2330731.53833193,0.0,1.0
2008-02-25,43.87,43.97,43.39,43.76,1024800,21.5271978667731,21.5762682972877,21.2916598003028,21.473220393207,2088426.75568992,0.0,1.0
2008-02-26,44.1,44.1,43.51,43.75,1036000,21.6400598569568,21.6400598569568,21.3505443169204,21.4683133501555,2111251.09181768,0.0,1.0
2008-02-27,43.48,44.19,43.34,43.89,1128000,21.335823187766,21.6842232444199,21.2671245850455,21.537011952876,2298736.71000999,0.0,1.0
2008-02-28,43.33,43.42,42.83,43.25,1001300,21.262217541994,21.3063809294572,21.0168653894208,21.2229611975823,2040536.40756472,0.0,1.0
2008-02-29,42.7,43.15,42.37,43.08,1643600,20.9530738297518,21.1738907670677,20.7911414090535,21.1395414657074,3349471.32674859,0.0,1.0
2008-03-03,41.77,42.59,41.41,41.45,2088000,20.8083160597336,21.2168106531974,20.6289769699202,20.648903535455,4191389.62276588,0.635,1.0
2008-03-04,42.42,42.52,41.5,41.51,1553900,21.1321227496744,21.1819391635114,20.6738117423736,20.6787933837573,3119253.03391566,0.0,1.0
2008-03-05,42.4,42.49,41.7,42.14,2496400,21.122159466907,21.1669942393603,20.7734445700477,20.9926367909307,5011199.73863637,0.0,1.0
2008-03-06,41.66,42.49,41.66,42.36,1296100,20.7535180045128,21.1669942393603,20.7535180045128,21.1022329013722,2601752.91669869,0.0,1.0
2008-03-07,41.49,41.62,41.05,41.49,1573100,20.6688301009899,20.733591438978,20.4496378801069,20.6688301009899,3157794.54768822,0.0,1.0
2008-03-10,41.54,41.86,41.1,41.61,1220200,20.6937383079084,20.8531508321869,20.4745460870254,20.7286097975943,2449393.49506654,0.0,1.0
2008-03-11,42.49,42.53,41.61,41.61,1747800,21.1669942393603,21.1869208048951,20.7286097975943,20.7286097975943,3508482.17560834,0.0,1.0
2008-03-12,42.04,42.97,42.03,42.5,1501300,20.9428203770936,21.4061130257781,20.9378387357099,21.171975880744,3013665.34514292,0.0,1.0
2008-03-13,41.83,41.96,41.25,41.59,1646600,20.8382059080358,20.902967246024,20.549270707781,20.7186465148269,3305336.28009881,0.0,1.0
2008-03-14,41.55,42.18,41.0,42.1,1586400,20.6987199492921,21.0125633564655,20.4247296731883,20.9727102253958,3184492.57545775,0.0,1.0
2008-03-17,42.36,42.65,40.92,40.92,1895700,21.1022329013722,21.2467005014996,20.3848765421187,20.3848765421187,3805372.27388758,0.0,1.0
2008-03-18,43.5,43.54,42.68,42.97,1644100,21.6701400191145,21.6900665846493,21.2616454256507,21.4061130257781,3300317.85382633,0.0,1.0
2008-03-19,42.86,44.19,42.86,43.62,1194400,21.3513149705574,22.0138732745901,21.3513149705574,21.7299197157189,2397603.33593466,0.0,1.0
2008-03-20,43.56,43.67,42.53,43.16,1823400,21.7000298674167,21.7548279226374,21.1869208048951,21.5007642120685,3660239.38608779,0.0,1.0
2008-03-24,43.34,43.99,43.02,43.65,1244000,21.5904337569752,21.914240446916,21.4310212326967,21.74486463987,2497168.91318044,0.0,1.0
2008-03-25,43.0,43.62,42.86,43.55,1139500,21.4210579499292,21.7299197157189,21.3513149705574,21.695048226033,2287398.69499125,0.0,1.0
2008-03-26,43.5,43.721,42.99,43.09,2062700,21.6701400191145,21.7802342936943,21.4160763085455,21.4658927223826,4140603.14888849,0.0,1.0
2008-03-27,43.91,44.42,43.49,43.8,2041200,21.8743873158463,22.1284510264153,21.6651583777308,21.8195892606256,4097444.68294528,0.0,1.0
2008-03-28,43.44,44.48,43.32,44.27,1232600,21.6402501708122,22.1583408747175,21.5804704742078,22.0537264056597,2474284.88937799,0.0,1.0
2008-03-31,44.04,44.17,43.25,43.26,1372300,21.9391486538345,22.0039099918227,21.5455989845219,21.5505806259056,2754714.54948353,0.0,1.0
2008-04-01,44.93,45.04,44.04,44.55,1850700,22.3825147369842,22.437312792205,21.9391486538345,22.1932123644034,3715040.60098315,0.0,1.0
2008-04-02,45.26,45.55,44.74,44.88,933700,22.5469089026465,22.6913765027739,22.2878635506938,22.3576065300657,1874281.84424162,0.0,1.0
2008-04-03,45.03,45.33,44.89,45.0,768000,22.4323311508212,22.5817803923324,22.3625881714494,22.4173862266701,1541660.5509024,0.0,1.0
2008-04-04,45.09,45.6,44.85,45.03,765700,22.4622209991235,22.7162847096924,22.3426616059146,22.4323311508212,1537043.59873172,0.0,1.0
2008-04-07,45.32,45.59,44.76,45.46,757800,22.5767987509487,22.7113030683087,22.2978268334612,22.6465417303205,1521185.37171072,0.0,1.0
2008-04-08,45.17,45.38,44.89,45.1,851300,22.5020741301931,22.6066885992509,22.3625881714494,22.4672026405072,1708874.51430105,0.0,1.0
2008-04-09,45.08,45.32,44.75,45.1,1490600,22.4572393577398,22.5767987509487,22.2928451920775,22.4672026405072,2992186.48069675,0.0,1.0
2008-04-10,44.6,45.25,44.41,45.18,995500,22.218120571322,22.5419272612627,22.1234693850316,22.5070557715768,1998337.34169704,0.0,1.0
2008-04-11,44.51,44.75,44.31,44.38,695200,22.1732857988686,22.2928451920775,22.0736529711945,22.1085244608805,1395523.9778481,0.0,1.0
2008-04-14,44.55,44.7,44.29,44.41,549000,22.1932123644034,22.267936985159,22.0636896884271,22.1234693850316,1102046.40943413,0.0,1.0
2008-04-15,45.14,45.18,44.56,44.75,645900,22.487129206042,22.5070557715768,22.1981940057871,22.2928451920775,1296560.61175502,0.0,1.0
2008-04-16,45.44,45.54,44.81,45.4,1305600,22.6365784475531,22.6863948613902,22.3227350403798,22.6166518820183,2620822.93653407,0.0,1.0
2008-04-17,45.86,46.05,45.45,45.45,985200,22.8458073856687,22.9404585719591,22.6415600889368,22.6415600889368,1977661.42545448,0.0,1.0
2008-04-18,45.88,46.69,45.5,46.69,1000100,22.8557706684361,23.2592836205162,22.6664682958554,23.2592836205162,2007571.24603839,0.0,1.0
2008-04-21,45.58,45.89,45.14,45.71,656400,22.706321426925,22.8607523098198,22.487129206042,22.7710827649132,1317638.00209939,0.0,1.0
2008-04-22,45.31,45.79,45.08,45.48,516500,22.571817109565,22.8109358959828,22.4572393577398,22.6565050130879,1036806.86789204,0.0,1.0
2008-04-23,45.64,45.75,45.29,45.4,715600,22.7362112752272,22.791009330448,22.5618538267976,22.6166518820183,1436474.33623145,0.0,1.0
2008-04-24,45.4,45.86,45.13,45.7,636200,22.6166518820183,22.8458073856687,22.4821475646583,22.7661011235294,1277089.11781784,0.0,1.0
2008-04-25,45.59,45.87,45.41,45.61,477700,22.7113030683087,22.8507890270524,22.621633523402,22.7212663510761,958920.892143324,0.0,1.0
2008-04-28,45.49,45.94,45.45,45.51,538700,22.6614866544717,22.8856605167384,22.6415600889368,22.6714499372391,1081370.49319156,0.0,1.0
2008-04-29,45.48,45.76,45.29,45.5,563400,22.6565050130879,22.7959909718317,22.5618538267976,22.6664682958554,1130952.54476355,0.0,1.0
2008-04-30,45.36,46.15,45.34,45.48,849000,22.5967253164835,22.9902749857961,22.5867620337161,22.6565050130879,1704257.56213038,0.0,1.0
2008-05-01,46.32,46.51,45.38,45.48,1164100,23.0749628893191,23.1696140756095,22.6066885992509,22.6565050130879,2336780.00951234,0.0,1.0
2008-05-02,47.75,48.39,46.74,46.94,3083800,23.7873376071889,24.106162655746,23.2841918274347,23.3838246551088,6190329.17561562,0.0,1.0
2008-05-05,46.69,47.66,46.38,47.52,929200,23.2592836205162,23.7425028347355,23.1048527376214,23.6727598553637,1865248.67695118,0.0,1.0
2008-05-06,46.69,46.79,45.93,46.7,767900,23.2592836205162,23.3091000343532,22.8806788753547,23.2642652618999,1541459.81385149,0.0,1.0
2008-05-07,45.73,46.52,45.62,46.33,1025000,22.7810460476806,23.1745957169932,22.7262479924598,23.0799445307028,2057554.77171217,0.0,1.0
2008-05-08,45.99,46.09,45.27,45.77,984200,22.9105687236569,22.9603851374939,22.5518905440302,22.8009726132154,1975654.05494549,0.0,1.0
2008-05-09,45.91,46.02,45.29,45.63,643900,22.8707155925872,22.925513647808,22.5618538267976,22.7312296338435,1292545.87073705,0.0,1.0
2008-05-12,46.25,46.25,45.62,45.92,387700,23.0400913996332,23.0400913996332,22.7262479924598,22.8756972339709,778257.54633445,0.0,1.0
2008-05-13,45.53,46.47,45.32,46.47,953600,22.6814132200065,23.1496875100747,22.5767987509487,23.1496875100747,1914228.51737047,0.0,1.0
2008-05-14,46.08,46.23,45.39,45.78,755900,22.9554034961102,23.0301281168658,22.6116702406346,22.8059542545991,1517371.36774365,0.0,1.0
2008-05-15,46.07,46.2,45.57,46.2,656200,22.9504218547265,23.0151831927147,22.7013397855413,23.0151831927147,1317236.52799759,0.0,1.0
2008-05-16,46.07,46.235,45.72,45.98,587400,22.9504218547265,23.0326189375576,22.7760644062969,22.9055870822732,1179129.43697925,0.0,1.0
2008-05-19,45.94,46.3,45.87,46.19,920200,22.8856605167384,23.0649996065517,22.8507890270524,23.010201551331,1847182.34237029,0.0,1.0
2008-05-20,45.65,46.06,45.52,45.93,1514300,22.7411929166109,22.9454402133428,22.6764315786228,22.8806788753547,3039761.16175976,0.0,1.0
2008-05-21,45.56,46.2,45.55,45.69,772000,22.6963581441576,23.0151831927147,22.6913765027739,22.7611194821457,1549690.03293834,0.0,1.0
2008-05-22,45.86,46.09,45.48,45.66,963900,22.8458073856687,22.9603851374939,22.6565050130879,22.7461745579946,1934904.43361304,0.0,1.0
2008-05-23,44.91,45.77,44.87,45.73,809100,22.3725514542168,22.8009726132154,22.352624888682,22.7810460476806,1624163.47882178,0.0,1.0
2008-05-27,45.55,45.57,45.02,45.12,853700,22.6913765027739,22.7013397855413,22.4273495094375,22.4771659232746,1713692.20352262,0.0,1.0
2008-05-28,45.59,45.88,45.2,45.67,820200,22.7113030683087,22.8557706684361,22.5170190543442,22.7511561993783,1646445.29147154,0.0,1.0
2008-05-29,45.79,45.97,45.3981,45.6,676900,22.8109358959828,22.9006054408895,22.6157053701554,22.7162847096924,1358789.09753363,0.0,1.0
2008-05-30,45.45,45.91,45.38,45.82,774400,22.6415600889368,22.8707155925872,22.6066885992509,22.8258808201339,1554507.72215992,0.0,1.0
2008-06-02,45.04,45.44,44.89,45.41,915700,22.437312792205,22.6365784475531,22.3625881714494,22.621633523402,1838149.17507984,0.0,1.0
2008-06-03,44.49,45.31,44.37,45.17,1246300,22.1633225161012,22.571817109565,22.1035428194968,22.5020741301931,2501785.86535111,0.0,1.0
2008-06-04,44.5,44.9,44.12,44.48,1831600,22.1683041574849,22.3675698128331,21.9790017849041,22.1583408747175,3676699.82426149,0.0,1.0
2008-06-05,44.68,44.69,44.24,44.53,1252500,22.2579737023916,22.2629553437753,22.0387814815086,22.183249081636,2514231.56250683,0.0,1.0
2008-06-06,43.65,44.65,43.61,44.65,2075400,21.74486463987,22.2430287782405,21.7249380743352,22.2430287782405,4166096.75435264,0.0,1.0
2008-06-09,43.76,43.95,43.05,43.49,1145500,22.115996922956,22.212021589669,21.7571679052389,21.979540817627,2266553.03736134,0.635,1.0
2008-06-10,44.3,44.46,43.29,43.6,1597300,22.3889091336141,22.4697720108461,21.878462221087,22.035134045724,3160510.8394389,0.0,1.0
2008-06-11,43.75,44.26,43.7,43.92,1024400,22.110942993129,22.3686934143061,22.085673343994,22.196859800188,2026937.52201917,0.0,1.0
2008-06-12,43.22,43.825,43.0,43.79,1921400,21.843084712298,22.1488474668315,21.7318982561039,22.131158712437,3801793.98165523,0.0,1.0
2008-06-13,43.49,43.57,43.14,43.56,1946600,21.979540817627,22.019972256243,21.802653273682,22.014918326416,3851656.16981893,0.0,1.0
2008-06-16,43.54,43.58,42.98,43.18,906700,22.004810466762,22.02502618607,21.7217903964499,21.82286899299,1794049.44476257,0.0,1.0
2008-06-17,43.39,43.809,43.26,43.59,622400,21.929001519357,22.1407611791083,21.863300431606,22.030080115897,1231516.9013127,0.0,1.0
2008-06-18,42.95,43.49,42.81,43.32,735400,21.7066286069689,21.979540817627,21.6358735893909,21.893624010568,1455105.28474512,0.0,1.0
2008-06-19,43.39,43.39,42.74,42.79,1047000,21.929001519357,21.929001519357,21.6004960806019,21.6257657297369,2071655.19870565,0.0,1.0
2008-06-20,42.7,43.51,42.7,42.76,1833000,21.5802803612939,21.989648677281,21.5802803612939,21.6106039402559,3626880.59143024,0.0,1.0
2008-06-23,43.01,43.48,42.8,43.02,628100,21.7369521859309,21.9744868878,21.6308196595639,21.7420061157579,1242795.25339735,0.0,1.0
2008-06-24,42.8,43.0,42.71,42.85,687800,21.6308196595639,21.7318982561039,21.5853342911209,21.6560893086989,1360921.15154704,0.0,1.0
2008-06-25,43.04,43.33,42.73,43.0,773400,21.7521139754119,21.898677940395,21.5954421507749,21.7318982561039,1530294.29864275,0.0,1.0
2008-06-26,41.96,42.91,41.96,42.91,785700,21.2062895540958,21.6864128876609,21.2062895540958,21.6864128876609,1554631.79524645,0.0,1.0
2008-06-27,41.36,42.4,41.36,41.95,990500,20.9030537644758,21.4286624664839,20.9030537644758,21.2012356242688,1959861.00698944,0.0,1.0
2008-06-30,42.23,42.65,41.34,41.34,1285800,21.3427456594249,21.5550107121589,20.8929459048218,20.8929459048218,2544158.79130441,0.0,1.0
2008-07-01,42.64,42.75,41.81,41.84,1478500,21.5499567823319,21.6055500104289,21.1304806066908,21.1456423961718,2925446.2380958,0.0,1.0
2008-07-02,42.43,43.16,42.43,42.64,851400,21.4438242559649,21.812761133336,21.4438242559649,21.5499567823319,1684629.64295892,0.0,1.0
2008-07-03,41.98,42.84,41.86,42.51,645500,21.2163974137498,21.6510353788719,21.1557502558258,21.4842556945809,1277223.90712942,0.0,1.0
2008-07-07,41.59,42.35,41.35,42.07,1189300,21.0192941504968,21.4033928173489,20.8979998346488,21.2618827821929,2353218.26916966,0.0,1.0
2008-07-08,42.15,42.26,41.61,41.63,2608700,21.3023142208089,21.3579074489059,21.0294020101508,21.0395098698048,5161725.80407204,0.0,1.0
2008-07-09,41.64,42.15,41.64,42.15,2847900,21.0445637996318,21.3023142208089,21.0445637996318,21.3023142208089,5635020.859975,0.0,1.0
2008-07-10,41.62,41.87,41.25,41.56,1890400,21.0344559399778,21.1608041856528,20.8474605363788,21.0041323610158,3740455.57558086,0.0,1.0
2008-07-11,41.02,41.58,40.76,41.25,3348300,20.7312201503578,21.0142402206698,20.5998179748557,20.8474605363788,6625141.4535111,0.0,1.0
2008-07-14,40.83,41.42,40.8,41.25,1382000,20.6351954836447,20.9333773434378,20.6200336941637,20.8474605363788,2734505.71596105,0.0,1.0
2008-07-15,40.88,41.08,40.6,40.65,1336000,20.6604651327797,20.7615437293198,20.5189550976237,20.5442247467587,2643487.43597971,0.0,1.0
2008-07-16,40.62,41.1,40.46,41.01,1978400,20.5290629572777,20.7716515889738,20.4482000800457,20.7261662205308,3914577.50250169,0.0,1.0
2008-07-17,40.26,40.67,40.03,40.67,1624800,20.3471214835057,20.5543326064127,20.2308810974847,20.5543326064127,3214923.94160166,0.0,1.0
2008-07-18,40.45,40.87,39.91,40.25,1376200,20.4431461502187,20.6554112029527,20.1702339395607,20.3420675536787,2723029.49805035,0.0,1.0
2008-07-21,40.69,40.8,40.22,40.64,1061500,20.5644404660667,20.6200336941637,20.3269057641977,20.5391708169317,2100345.74348238,0.0,1.0
2008-07-22,40.55,41.14,40.33,40.7,2237500,20.4936854484887,20.7918673082818,20.3824989922947,20.5694943958937,4427247.85778787,0.0,1.0
2008-07-23,40.46,40.6,39.84,40.46,1494600,20.4482000800457,20.5189550976237,20.1348564307717,20.4482000800457,2957302.63608927,0.0,1.0
2008-07-24,40.21,40.74,39.85,40.32,1361900,20.3218518343707,20.5897101152017,20.1399103605987,20.3774450624677,2694734.68492572,0.0,1.0
2008-07-25,40.1,40.55,39.99,40.29,971500,20.2662586062737,20.4936854484887,20.2106653781767,20.3622832729867,1922266.50004063,0.0,1.0
2008-07-28,40.07,40.29,39.84,40.07,771800,20.2510968167927,20.3622832729867,20.1348564307717,20.2510968167927,1527128.445426,0.0,1.0
2008-07-29,40.27,40.32,39.99,40.13,896700,20.3521754133327,20.3774450624677,20.2106653781767,20.2814203957547,1774262.86215793,0.0,1.0
2008-07-30,40.86,40.93,40.18,40.38,1002400,20.6503572731257,20.6857347819148,20.3066900448897,20.4077686414297,1983407.04028897,0.0,1.0
2008-07-31,41.09,41.11,40.71,40.84,1178800,20.7665976591468,20.7767055188008,20.5745483257207,20.6402494134717,2332442.35743478,0.0,1.0
2008-08-01,39.19,41.69,39.15,41.4,2182800,19.8063509920166,21.0698334487668,19.7861352727086,20.9232694837838,4319015.25094049,0.0,1.0
2008-08-04,39.04,39.88,39.04,39.75,1056100,19.7305420446116,20.1550721500797,19.7305420446116,20.0893710623286,2089660.98887587,0.0,1.0
2008-08-05,40.36,40.36,38.92,39.28,2331900,20.3976607817757,20.3976607817757,19.6698948866876,19.8518363604596,4614033.19757565,0.0,1.0
2008-08-06,40.04,40.7,40.0,40.36,1648100,20.2359350273117,20.5694943958937,20.2157193080037,20.3976607817757,3261026.67907047,0.0,1.0
2008-08-07,39.6,40.21,39.51,39.9,765300,20.0135621149236,20.3218518343707,19.9680767464806,20.1651800097337,1514267.16673299,0.0,1.0
2008-08-08,40.42,40.43,39.5,39.52,968800,20.4279843607377,20.4330382905647,19.9630228166536,19.9731306763076,1916924.12273738,0.0,1.0
2008-08-11,41.35,41.62,40.04,40.31,2204300,20.8979998346488,21.0344559399778,20.2359350273117,20.3723911326407,4361556.40354046,0.0,1.0
2008-08-12,41.9,42.12,41.08,41.43,1642300,21.1759659751338,21.2871524313279,20.7615437293198,20.9384312732648,3249550.46115979,0.0,1.0
2008-08-13,41.87,42.48,41.75,41.94,1209900,21.1608041856528,21.4690939050999,21.1001570277288,21.1961816944418,2393978.62933522,0.0,1.0
2008-08-14,41.28,41.81,40.9,41.69,1037300,20.8626223258598,21.1304806066908,20.6705729924338,21.0698334487668,2052462.21357915,0.0,1.0
2008-08-15,42.0,42.04,41.28,41.45,1100500,21.2265052734039,21.2467209927119,20.8626223258598,20.9485391329188,2177513.41564046,0.0,1.0
2008-08-18,42.17,42.2,41.87,42.0,980800,21.3124220804629,21.3275838699439,21.1608041856528,21.2265052734039,1940668.02186294,0.0,1.0
2008-08-19,42.04,42.28,41.76,42.05,668900,21.2467209927119,21.3680153085599,21.1052109575558,21.2517749225389,1323524.51042427,0.0,1.0
2008-08-20,42.02,42.16,41.81,42.04,1012100,21.2366131330579,21.3073681506359,21.1304806066908,21.2467209927119,2002600.02541546,0.0,1.0
2008-08-21,42.04,42.22,41.7,42.05,1140800,21.2467209927119,21.3376917295979,21.0748873785938,21.2517749225389,2257253.34353716,0.0,1.0
2008-08-22,42.51,42.55,42.0,42.15,781700,21.4842556945809,21.5044714138889,21.2265052734039,21.3023142208089,1546717.16220459,0.0,1.0
2008-08-25,42.03,42.42,41.75,42.28,502200,21.2416670628849,21.4387703261379,21.1001570277288,21.3680153085599,993682.178404943,0.0,1.0
2008-08-26,42.2,42.39,41.85,42.08,584500,21.3275838699439,21.4236085366569,21.1506963259988,21.2669367120199,1156525.75324112,0.0,1.0
2008-08-27,42.6,42.7,42.04,42.04,625600,21.5297410630239,21.5802803612939,21.2467209927119,21.2467209927119,1237848.60774619,0.0,1.0
2008-08-28,42.91,42.91,42.5,42.76,923100,21.6864128876609,21.6864128876609,21.4792017647539,21.6106039402559,1826499.44023418,0.0,1.0
2008-08-29,41.86,42.93,41.71,42.93,1381900,21.1557502558258,21.6965207473149,21.0799413084208,21.6965207473149,2734307.850135,0.0,1.0
2008-09-02,41.28,42.46,41.03,42.01,1559900,20.8626223258598,21.4589860454459,20.7362740801848,21.2315592032309,3086509.02049756,0.0,1.0
2008-09-03,40.55,41.44,40.41,41.28,1549700,20.4936854484887,20.9434852030918,20.4229304309107,20.8626223258598,3066326.70624083,0.0,1.0
2008-09-04,40.26,40.66,39.95,40.6,1071300,20.3471214835057,20.5492786765857,20.1904496588687,20.5189550976237,2119736.59443492,0.0,1.0
2008-09-05,39.95,40.26,39.68,40.08,1066900,20.1904496588687,20.3471214835057,20.0539935535396,20.2561507466197,2111030.49808888,0.0,1.0
2008-09-08,40.28,40.28,39.26,39.82,1709700,20.6781538871743,20.6781538871743,20.1545263557711,20.4420081377179,3330409.29938696,0.635,1.0
2008-09-09,39.57,40.52,39.57,40.37,1337000,20.3136680564917,20.8013603651515,20.3136680564917,20.7243563164157,2604408.51218365,0.0,1.0
2008-09-10,39.45,39.91,39.36,39.75,1044300,20.2520648175031,20.4882105669594,20.2058623882616,20.4060729149746,2034243.68681629,0.0,1.0
2008-09-11,39.69,39.76,38.73,39.36,1441500,20.3752712954803,20.4112065182236,19.8824453835715,20.2058623882616,2807969.23733188,0.0,1.0
2008-09-12,40.21,40.42,39.45,39.54,690200,20.6422186644309,20.750024332661,20.2520648175031,20.2982672467445,1344474.76073983,0.0,1.0
2008-09-15,39.99,40.73,39.28,39.74,1451100,20.5292793929518,20.9091660333815,20.1647935622692,20.4009393117255,2826669.5527522,0.0,1.0
2008-09-16,40.42,40.55,38.85,39.78,1706500,20.750024332661,20.8167611748986,19.9440486225601,20.4214737247217,3324175.86091353,0.0,1.0
2008-09-17,39.29,40.27,39.01,39.87,1935500,20.1699271655183,20.6730202839252,20.0261862745449,20.4676761539632,3770256.30166899,0.0,1.0
2008-09-18,41.35,41.39,39.54,39.63,2010600,21.2274494348226,21.2479838478188,20.2982672467445,20.344469675986,3916547.31084252,0.0,1.0
2008-09-19,41.54,42.22,40.73,42.01,1848700,21.3249878965546,21.67407291749,20.9091660333815,21.5662672492599,3601174.28307697,0.0,1.0
2008-09-22,39.65,41.36,39.62,41.26,1160800,20.3547368824841,21.2325830380717,20.3393360727369,21.1812470055812,2261179.80623992,0.0,1.0
2008-09-23,39.35,40.155,39.3,39.96,1052500,20.2007287850126,20.6139838465611,20.1750607687673,20.5138785832046,2050216.87290448,0.0,1.0
2008-09-24,39.57,39.69,38.8,39.41,866400,20.3136680564917,20.3752712954803,19.9183806063148,20.2315304045069,1687703.46668355,0.0,1.0
2008-09-25,39.95,40.5,39.69,39.84,1423500,20.5087449799556,20.7910931586534,20.3752712954803,20.452275344216,2772906.14591879,0.0,1.0
2008-09-26,40.18,40.23,39.23,39.62,682900,20.6268178546837,20.652485870929,20.139125546024,20.3393360727369,1330254.7292223,0.0,1.0
2008-09-29,39.14,40.19,38.9,39.86,1539300,20.0929231167825,20.6319514579328,19.9697166388053,20.4625425507141,2998478.70067636,0.0,1.0
2008-09-30,39.03,39.83,38.49,39.6,1438900,20.036453481043,20.447141740967,19.7592389055943,20.3290688662388,2802904.56857221,0.0,1.0
2008-10-01,38.85,39.15,38.36,38.99,978200,19.9440486225601,20.0980567200316,19.6925020633566,20.0159190680468,1905484.22334932,0.0,1.0
2008-10-02,37.98,39.07,37.98,38.64,1599100,19.4974251398927,20.0569878940392,19.4974251398927,19.83624295433,3114966.08214874,0.0,1.0
2008-10-03,37.0,38.61,36.82,38.44,1625900,18.9943320214858,19.8208421445829,18.9019271630029,19.733570889349,3167171.12936379,0.0,1.0
2008-10-06,35.37,37.16,34.36,36.85,1952400,18.1575546918906,19.0764696734706,17.6390607637365,18.91732797275,3803176.64860685,0.0,1.0
2008-10-07,33.76,36.05,33.76,35.69,1696700,17.3310445687935,18.506639712826,17.3310445687935,18.3218299958602,3305085.95558863,0.0,1.0
2008-10-08,33.12,34.33,32.6,33.23,2038400,17.0024939608543,17.6236599539894,16.7355465919037,17.0589635965938,3970700.30758051,0.0,1.0
2008-10-09,30.25,33.54,29.85,33.09,2410000,15.5291498283769,17.2181052973144,15.3238056984149,16.9870931511071,4694558.35030859,0.0,1.0
2008-10-10,27.54,29.59,25.51,29.58,5102400,14.1379433478843,15.1903320139396,13.0958218883271,15.1851984106905,9939217.64589815,0.0,1.0
2008-10-13,31.89,31.89,28.45,29.41,2743000,16.3710607612211,16.3710607612211,14.6051012435478,15.0979271554567,5343225.54145083,0.0,1.0
2008-10-14,32.45,34.26,31.0,33.74,2360700,16.6585425431679,17.587724731246,15.9141700720557,17.3207773622954,4598524.43882719,0.0,1.0
2008-10-15,30.0,32.42,30.0,31.85,1894900,15.4008097471506,16.6431417334208,15.4008097471506,16.3505263482249,3691169.55103725,0.0,1.0
2008-10-16,30.37,30.55,28.25,30.01,2895200,15.5907530673655,15.6831579258484,14.5024291785668,15.4059433503997,5639703.45884375,0.0,1.0
2008-10-17,30.28,31.74,29.33,29.77,2142800,15.544550638124,16.2940567124854,15.0568583294643,15.2827368724225,4174066.23777647,0.0,1.0
2008-10-20,32.38,32.38,30.3,30.57,2277900,16.6226073204246,16.6226073204246,15.5548178446221,15.6934251323465,4437234.21832695,0.0,1.0
2008-10-21,31.53,32.44,31.18,32.01,1556500,16.1862510442553,16.6534089399189,16.0065749305386,16.4326640002097,3031983.43247109,0.0,1.0
2008-10-22,29.68,31.14,28.78,30.92,1657800,15.236534443181,15.9860405175424,14.7745101507665,15.8731012460633,3229310.71914589,0.0,1.0
2008-10-23,30.65,31.39,28.61,29.88,2242900,15.7344939583389,16.1143805987686,14.6872388955327,15.339206508162,4369055.98502371,0.0,1.0
2008-10-24,29.53,30.23,28.18,28.73,1784300,15.1595303944453,15.5188826218788,14.4664939558235,14.7488421345213,3475726.33379901,0.0,1.0
2008-10-27,28.83,30.2,28.6,29.11,1294100,14.8001781670118,15.5034818121316,14.6821052922836,14.9439190579852,2520841.4776491,0.0,1.0
2008-10-28,31.95,32.01,28.9,29.45,1877300,16.4018623807154,16.4326640002097,14.8361133897551,15.1184615684529,3656885.63943334,0.0,1.0
2008-10-29,30.65,32.13,30.65,31.94,1220100,15.7344939583389,16.4942672391983,15.7344939583389,16.3967287774664,2376693.21295084,0.0,1.0
2008-10-30,32.6,32.73,31.13,31.28,1209700,16.7355465919037,16.8022834341413,15.9809069142933,16.0579109630291,2356434.53791216,0.0,1.0
2008-10-31,32.45,33.23,31.92,32.65,1783300,16.6585425431679,17.0589635965938,16.3864615709683,16.7612146081489,3473778.38427607,0.0,1.0
2008-11-03,32.14,32.5181,31.45,32.41,1895000,16.4994008424474,16.693502381294,16.1451822182629,16.6380081301717,3691364.34598953,0.0,1.0
2008-11-04,33.57,33.79,31.6,31.6,2180400,17.2335061070616,17.3464453785407,16.2221862669987,16.2221862669987,4247309.13983935,0.0,1.0
2008-11-05,32.27,33.94,32.18,33.17,1240300,16.566137684685,17.4234494272764,16.5199352554436,17.0281619770996,2416041.79331442,0.0,1.0
2008-11-06,30.58,32.55,30.14,32.25,1176100,15.6985587355955,16.7098785756584,15.4726801926373,16.5558704781869,2290983.43394106,0.0,1.0
2008-11-07,32.28,32.3,30.58,30.74,920000,16.5712712879341,16.5815384944322,15.6985587355955,15.7806963875803,1792113.56111365,0.0,1.0
2008-11-10,31.89,33.14,31.3354,32.9,791000,16.3710607612211,17.0127611673524,16.0863511250288,16.8895546893752,1540828.07265316,0.0,1.0
2008-11-11,32.03,32.71,30.63,31.5,1012800,16.4429312067078,16.7920162276432,15.7242267518408,16.1708502345082,1972883.27684338,0.0,1.0
2008-11-12,31.46,31.94,30.97,31.48,948600,16.150315821512,16.3967287774664,15.8987692623085,16.1605830280101,1847824.91747001,0.0,1.0
2008-11-13,33.69,34.24,31.46,31.46,2583600,17.2951093460502,17.5774575247479,16.150315821512,16.150315821512,5032722.38749264,0.0,1.0
2008-11-14,33.67,35.41,32.58,32.83,1747600,17.2848421395521,18.1780891048868,16.7252793854056,16.8536194666318,3404236.58630676,0.0,1.0
2008-11-17,33.89,35.14,33.25,33.66,1694000,17.3977814110312,18.0394818171624,17.069230803092,17.279708536303,3299826.49187666,0.0,1.0
2008-11-18,33.54,34.31,32.51,33.89,1570800,17.2181052973144,17.6133927474913,16.6893441626622,17.3977814110312,3059839.11064927,0.0,1.0
2008-11-19,32.35,34.25,32.35,33.59,1391700,16.6072065106774,17.582591127997,16.6072065106774,17.2437733135597,2710961.351089,0.0,1.0
2008-11-20,29.66,32.29,29.05,32.12,3574700,15.2262672366829,16.5764048911831,14.9131174384909,16.4891336359493,6963335.15968803,0.0,1.0
2008-11-21,32.66,32.79,29.84,30.37,2272800,16.766348211398,16.8330850536356,15.3186720951658,15.5907530673655,4427299.6757599,0.0,1.0
2008-11-24,34.0,34.73,32.21,33.08,1947700,17.4542510467707,17.8290040839514,16.5353360651907,16.9819595478581,3794021.28584899,0.0,1.0
2008-11-25,34.35,35.15,33.46,34.95,1466600,17.6339271604875,18.0446154204115,17.177036471322,17.9419433554305,2856862.77035792,0.0,1.0
2008-11-26,34.5,34.63,33.16,33.48,884600,17.7109312092232,17.7776680514609,17.0230283738505,17.1873036778201,1723156.14800124,0.0,1.0
2008-11-28,35.58,35.58,34.34,34.39,780000,18.2653603601206,18.2653603601206,17.6287935572384,17.6544615734837,1519400.62790071,0.0,1.0
2008-12-01,33.08,35.075,33.03,35.05,1598100,16.9819595478581,18.0061133960436,16.9562915316128,17.993279387921,3113018.13262579,0.0,1.0
2008-12-02,33.99,34.19,33.0,33.68,1118800,17.4491174435217,17.5517895085027,16.9408907218657,17.2899757428011,2179365.92627604,0.0,1.0
2008-12-03,34.59,34.67,33.05,33.25,1122600,17.7571336384647,17.7982024644571,16.9665587381109,17.069230803092,2186768.13446325,0.0,1.0
2008-12-04,32.82,34.65,32.31,34.49,1435400,16.8484858633828,17.787935257959,16.5866720976812,17.7057976059742,2796086.74524189,0.0,1.0
2008-12-05,33.7,33.81,32.03,32.84,1747100,17.3002429492992,17.3567125850388,16.4429312067078,16.8587530698809,3403262.61154529,0.0,1.0
2008-12-08,33.2,34.24,32.44,34.13,1312800,17.3695465931614,17.9136528719833,16.97193046633,17.8561031694156,2509274.48026536,0.635,1.0
2008-12-09,32.95,33.73,32.61,32.95,1401900,17.2387518145984,17.6468315237149,17.0608709157528,17.2387518145984,2679579.44384827,0.0,1.0
2008-12-10,33.34,33.88,32.72,33.2,1175400,17.4427916691566,17.7253083908526,17.1184206183205,17.3695465931614,2246649.31756849,0.0,1.0
2008-12-11,32.98,33.81,32.51,33.12,1548600,17.254447188026,17.688685852855,17.0085530043276,17.3276922640212,2959980.54550498,0.0,1.0
2008-12-12,32.75,32.75,31.01,32.11,1706200,17.1341159917481,17.1341159917481,16.2237843329498,16.7992813586269,3261215.81217912,0.0,1.0
2008-12-15,31.68,32.93,31.33,32.75,1044600,16.5743143394986,17.2282882323134,16.3912016495104,17.1341159917481,1996639.33735923,0.0,1.0
2008-12-16,33.05,33.09,31.5,31.63,1597700,17.2910697260236,17.3119968905937,16.4801420989332,16.548155383786,3053829.85764775,0.0,1.0
2008-12-17,32.62,32.97,32.27,32.57,1162900,17.0661027068953,17.2492153968835,16.8829900169072,17.0399437511827,2222756.92649344,0.0,1.0
2008-12-18,32.7,33.53,32.55,32.78,1876600,17.1079570360355,17.5421957008645,17.0294801688977,17.1498113651756,3586916.88731411,0.0,1.0
2008-12-19,32.69,33.76,32.63,33.73,1942500,17.1027252448929,17.6625268971424,17.0713344980378,17.6468315237149,3712877.57306176,0.0,1.0
2008-12-22,32.55,33.0,32.0,32.75,903000,17.0294801688977,17.264910770311,16.7417316560592,17.1341159917481,1725986.33126114,0.0,1.0
2008-12-23,31.68,32.85,31.57,32.69,901800,16.5743143394986,17.1864339031732,16.5167646369309,17.1027252448929,1723692.66171793,0.0,1.0
2008-12-24,31.89,32.04,31.7,31.7,377200,16.6841819534915,16.7626588206292,16.5847779217836,16.5847779217836,720976.793080509,0.0,1.0
2008-12-26,32.19,32.3,31.84,32.02,420400,16.841135687767,16.8986853903347,16.6580229977789,16.7521952383442,803548.896635861,0.0,1.0
2008-12-29,32.05,32.27,31.62,32.19,885200,16.7678906117718,16.8829900169072,16.5429235926435,16.841135687767,1691963.56637027,0.0,1.0
2008-12-30,32.45,32.47,31.98,31.98,1305000,16.9771622574725,16.9876258397575,16.7312680737741,16.7312680737741,2494365.62823453,0.0,1.0
2008-12-31,33.26,33.4,32.43,32.86,1527200,17.4009373400165,17.4741824160118,16.9666986751875,17.1916656943158,2919076.7719845,0.0,1.0
2009-01-02,34.12,34.35,33.17,33.34,767500,17.8508713782731,17.971202574551,17.3538512197338,17.4427916691566,1466992.81200766,0.0,1.0
2009-01-05,34.05,34.434,33.76,34.06,1404800,17.8142488402755,18.0151496201482,17.6625268971424,17.819480631418,2685122.47857767,0.0,1.0
2009-01-06,33.31,34.42,33.06,34.22,1440300,17.4270962957291,18.0078251125486,17.2963015171661,17.9031892896983,2752976.8692308,0.0,1.0
2009-01-07,32.76,33.14,32.58,33.14,1424800,17.1393477828906,17.3381558463063,17.0451755423252,17.3381558463063,2723350.30429775,0.0,1.0
2009-01-08,32.84,32.97,32.5,32.71,990200,17.1812021120307,17.2492153968835,17.0033212131851,17.113188827178,1892659.65140064,0.0,1.0
2009-01-09,32.66,33.15,32.52,32.91,1393900,17.0870298714654,17.3433876374488,17.0137847954701,17.2178246500284,2664288.31356024,0.0,1.0
2009-01-12,32.58,32.95,32.31,32.61,1006800,17.0451755423252,17.2387518145984,16.9039171814772,17.0608709157528,1924388.7467483,0.0,1.0
2009-01-13,32.19,32.87,31.9,32.87,1432200,16.841135687767,17.1968974854583,16.689413744634,17.1968974854583,2737494.59981418,0.0,1.0
2009-01-14,31.59,32.0,31.0,32.0,1622300,16.5272282192159,16.7417316560592,16.2185525418073,16.7417316560592,3100850.08328344,0.0,1.0
2009-01-15,31.79,31.79,31.1,31.59,1652500,16.6318640420663,16.6318640420663,16.2708704532325,16.5272282192159,3158574.10012074,0.0,1.0
2009-01-16,32.47,32.6,31.78,32.15,1520800,16.9876258397575,17.0556391246103,16.6266322509238,16.8202085231969,2906843.86775409,0.0,1.0
2009-01-20,31.73,32.66,31.66,32.4,1892800,16.6004732952112,17.0870298714654,16.5638507572135,16.9510033017599,3617881.42614737,0.0,1.0
2009-01-21,32.6,32.63,31.69,32.34,2650000,17.0556391246103,17.0713344980378,16.5795461306411,16.9196125549048,5065186.9079092,0.0,1.0
2009-01-22,32.45,32.71,31.98,31.98,1688000,16.9771622574725,17.113188827178,16.7312680737741,16.7312680737741,3226428.49077386,0.0,1.0
2009-01-23,33.09,33.21,31.86,32.0,2275700,17.3119968905937,17.3747783843039,16.6684865800639,16.7417316560592,4349753.1495581,0.0,1.0
2009-01-26,33.71,34.39,33.09,33.22,2882100,17.6363679414298,17.9921297391211,17.3119968905937,17.3800101754464,5508820.82539062,0.0,1.0
2009-01-27,34.25,34.6,33.68,34.0,1998300,17.9188846631258,18.101997353114,17.6206725680023,17.7880898845629,3819533.20682075,0.0,1.0
2009-01-28,34.92,35.23,34.46,34.7,1779300,18.2694146696746,18.4316001950926,18.0287522771187,18.1543152645392,3400938.51518598,0.0,1.0
2009-01-29,34.65,35.35,34.35,34.74,1935500,18.1281563088266,18.4943816888029,17.971202574551,18.1752424291092,3699497.83405972,0.0,1.0
2009-01-30,33.25,34.89,33.11,34.67,2252100,17.395705548874,18.253719296247,17.3224604728787,18.1386198911116,4304644.31520842,0.0,1.0
2009-02-02,33.13,33.24,32.69,32.85,3439600,17.3329240551638,17.3904737577315,17.1027252448929,17.1864339031732,6574421.46733753,0.0,1.0
2009-02-03,33.25,33.44,32.88,33.32,1615000,17.395705548874,17.4951095805818,17.2021292766008,17.4323280868716,3086896.92689561,0.0,1.0
2009-02-04,33.55,33.94,33.16,33.31,1553900,17.5526592831495,17.7566991377078,17.3486194285913,17.4270962957291,2970110.9193208,0.0,1.0
2009-02-05,33.81,34.02,33.2,33.51,1305900,17.688685852855,17.7985534668479,17.3695465931614,17.5317321185795,2496085.88039194,0.0,1.0
2009-02-06,33.7,34.1,33.1,33.82,1573900,17.6311361502873,17.8404077959881,17.3172286817362,17.6939176439975,3008338.74504087,0.0,1.0
2009-02-09,33.62,33.83,33.06,33.54,1177600,17.5892818211472,17.6991494351401,17.2963015171661,17.547427492007,2250854.37839769,0.0,1.0
2009-02-10,32.9,33.79,32.72,33.37,1656500,17.2125928588858,17.67822227057,17.1184206183205,17.4584870425842,3166219.66526476,0.0,1.0
2009-02-11,32.33,33.17,32.0,32.9,2809800,16.9143807637623,17.3538512197338,16.7417316560592,17.2125928588858,5370627.23541255,0.0,1.0
2009-02-12,32.29,32.36,31.5,32.2,2792100,16.8934535991922,16.9300761371898,16.4801420989332,16.8463674789095,5336795.6096503,0.0,1.0
2009-02-13,32.0,32.48,31.63,32.29,2008000,16.7417316560592,16.9928576309001,16.548155383786,16.8934535991922,3838073.70229497,0.0,1.0
2009-02-17,26.44,28.28,26.42,27.0,7879000,13.8328557808189,14.7955053510423,13.8223921985339,14.1258360847999,15059851.9424214,0.0,1.0
2009-02-18,26.6,26.75,25.88,26.25,3952500,13.9165644390992,13.995041306237,13.5398754768379,13.733451749111,7554774.05792872,0.0,1.0
2009-02-19,26.62,27.06,26.37,26.84,2564400,13.9270280213842,14.157226831655,13.7962332428213,14.0421274265196,4901571.81382732,0.0,1.0
2009-02-20,25.73,26.29,25.41,26.08,2384100,13.4613986097001,13.7543789136811,13.2939812931395,13.6445112996882,4556947.96496087,0.0,1.0
2009-02-23,24.99,26.0,24.87,25.99,1557100,13.0742460651537,13.6026569705481,13.0114645714435,13.5974251794056,2976227.37143601,0.0,1.0
2009-02-24,25.49,25.57,24.88,25.17,2206300,13.3358356222796,13.3776899514198,13.016696362586,13.168418305719,4217102.59430947,0.0,1.0
2009-02-25,25.13,25.44,24.78,25.4,2030900,13.147491141149,13.309676666567,12.9643784511608,13.288749501997,3881844.56274444,0.0,1.0
2009-02-26,24.45,25.6,24.33,25.35,1377000,12.7917293434577,13.3933853248473,12.7289478497475,13.2625905462844,2631985.80082679,0.0,1.0
2009-02-27,23.78,24.42,23.53,24.03,1922500,12.441199336909,12.7760339700302,12.310404558346,12.5719941154719,3674649.74734167,0.0,1.0
2009-03-02,22.2,23.46,22.1,23.42,2391400,11.614576336391,12.2737820203484,11.5622584249659,12.2528548557783,4570901.12134873,0.0,1.0
2009-03-03,21.19,22.66,21.12,22.51,2185400,11.0861654309967,11.8552387289469,11.0495428929991,11.7767618618091,4177154.51643198,0.0,1.0
2009-03-04,21.61,22.0,21.09,21.47,1952400,11.3059006589825,11.5099405135407,11.0338475195715,11.2326555829872,3731800.34679317,0.0,1.0
2009-03-05,20.58,21.37,20.37,21.25,2058700,10.7670261713031,11.180337671562,10.6571585573102,11.1175561778518,3934981.24049533,0.0,1.0
2009-03-06,20.97,21.39,20.41,20.91,2957900,10.9710660258613,11.1908012538471,10.6780857218802,10.9396752790062,5653704.28486966,0.0,1.0
2009-03-09,19.76,20.69,19.65,20.68,2389500,10.5394432566035,11.035479806636,10.4807722668147,11.0301460802915,4479982.37197363,0.385,1.0
2009-03-10,20.06,20.25,19.77,20.16,3286800,10.6994550469365,10.8007958474808,10.5447769829479,10.7527923103809,6162295.90299351,0.0,1.0
2009-03-11,19.78,20.29,19.78,20.25,3062000,10.5501107092924,10.8221307528586,10.5501107092924,10.8007958474808,5740826.96086345,0.0,1.0
2009-03-12,20.01,20.07,19.51,19.78,3001200,10.6727864152144,10.704788773281,10.4061000979926,10.5501107092924,5626835.36085676,0.0,1.0
2009-03-13,20.16,20.35,19.89,20.31,2603800,10.7527923103809,10.8541331109252,10.6087816990812,10.8327982055474,4881765.26476038,0.0,1.0
2009-03-16,20.65,20.97,20.2,20.36,2485400,11.0141449012582,11.1848241442801,10.7741272157586,10.8594668372696,4659781.62264209,0.0,1.0
2009-03-17,21.42,21.42,20.5,20.62,2439500,11.4248418297797,11.4248418297797,10.9341390060917,10.9981437222249,4573725.4640844,0.0,1.0
2009-03-18,22.11,22.29,20.8,21.38,2533700,11.7928689475457,11.8888760217455,11.0941507964247,11.403506924402,4750337.44962109,0.0,1.0
2009-03-19,21.99,22.38,21.85,22.05,2147100,11.7288642314125,11.9368795588455,11.6541920625904,11.7608665894791,4025515.86142062,0.0,1.0
2009-03-20,21.99,22.61,21.9,22.01,2630700,11.7288642314125,12.0595552647675,11.6808606943126,11.7395316841014,4932199.04831597,0.0,1.0
2009-03-23,23.15,23.19,22.16,22.49,2106500,12.347576487367,12.3689113927447,11.8195375792679,11.9955505486342,3949396.47062666,0.0,1.0
2009-03-24,23.11,23.48,22.55,22.57,2498600,12.3262415819892,12.5235894567333,12.0275529067009,12.0382203593897,4684529.79895933,0.0,1.0
2009-03-25,23.24,24.06,22.88,23.19,2488300,12.3955800244669,12.8329455847105,12.2035658760672,12.3689113927447,4665218.72198449,0.0,1.0
2009-03-26,23.84,24.07,23.2,23.56,2619400,12.715603605133,12.838279311055,12.3742451190891,12.5662592674888,4911013.10949893,0.0,1.0
2009-03-27,23.31,23.63,23.22,23.49,1599900,12.4329161088779,12.6035953518998,12.384912571778,12.5289231830777,2999591.46136037,0.0,1.0
2009-03-30,22.76,23.16,22.48,22.91,1033100,12.139561159934,12.3529102137114,11.9902168222898,12.2195670551005,1936919.7691927,0.0,1.0
2009-03-31,23.19,23.56,22.71,22.99,1673600,12.3689113927447,12.5662592674888,12.1128925282118,12.262236865856,3137768.77913164,0.0,1.0
2009-04-01,23.42,23.51,22.86,23.0,1533300,12.4915870986667,12.5395906357666,12.1928984233783,12.2675705922004,2874725.66266883,0.0,1.0
2009-04-02,23.52,23.98,23.1,23.75,2166400,12.544924362111,12.7902757739551,12.3209078556448,12.6676000680331,4061700.69497539,0.0,1.0
2009-04-03,23.27,23.7,23.07,23.42,1562700,12.4115812035002,12.6409314363109,12.3049066766115,12.4915870986667,2929846.60082995,0.0,1.0
2009-04-06,23.17,23.55,22.75,22.89,1291000,12.3582439400558,12.5609255411444,12.1342274335896,12.2088996024116,2420446.63830005,0.0,1.0
2009-04-07,22.75,23.09,22.54,22.8,1221000,12.1342274335896,12.3155741293003,12.0222191803564,12.1608960653117,2289206.30934496,0.0,1.0
2009-04-08,22.68,22.94,22.43,22.75,1893100,12.0968913491785,12.2355682341338,11.9635481905676,12.1342274335896,3549300.95349792,0.0,1.0
2009-04-09,22.91,23.53,22.61,23.31,1470400,12.2195670551005,12.5502580884555,12.0595552647675,12.4329161088779,2756796.85279348,0.0,1.0
2009-04-13,22.64,22.86,22.48,22.84,1172700,12.0755564438008,12.1928984233783,11.9902168222898,12.1822309706895,2198650.48236596,0.0,1.0
2009-04-14,22.27,22.5,22.17,22.46,1307900,11.8782085690567,12.0008842749787,11.8248713056123,11.9795493696009,2452131.80343348,0.0,1.0
2009-04-15,22.14,22.51,22.02,22.26,3475000,11.808870126579,12.0062180013231,11.7448654104458,11.8728748427122,6515144.90169842,0.0,1.0
2009-04-16,22.2,22.39,22.06,22.18,3672400,11.8408724846456,11.9422132851899,11.7662003158235,11.8302050319568,6885242.62935175,0.0,1.0
2009-04-17,22.49,22.58,22.12,22.21,2591600,11.9955505486342,12.0435540857342,11.7982026738902,11.8462062109901,4858891.95028537,0.0,1.0
2009-04-20,22.2,22.48,22.09,22.27,1491400,11.8408724846456,11.9902168222898,11.7822014948568,11.8782085690567,2796168.95148001,0.0,1.0
2009-04-21,22.4,22.45,22.05,22.05,1797200,11.9475470115343,11.9742156432565,11.7608665894791,11.7608665894791,3369501.70282947,0.0,1.0
2009-04-22,22.08,22.44,21.93,22.28,1726700,11.7768677685124,11.9688819169121,11.6968618733459,11.8835422954011,3237323.94295328,0.0,1.0
2009-04-23,22.07,22.09,21.78,22.0,2063900,11.771534042168,11.7822014948568,11.6168559781794,11.7341979577569,3869527.3561483,0.0,1.0
2009-04-24,22.15,22.25,21.75,22.2,1839300,11.8142038529235,11.8675411163678,11.6008547991461,11.8408724846456,3448433.38638672,0.0,1.0
2009-04-27,22.5,22.696,21.76,21.76,1908200,12.0008842749787,12.1054253113296,11.6061885254905,11.6061885254905,3577611.36731536,0.0,1.0
2009-04-28,22.42,22.65,22.22,22.34,1009600,11.9582144642232,12.0808901701452,11.8515399373345,11.9155446534677,1892860.51590064,0.0,1.0
2009-04-29,22.86,22.98,22.38,22.38,1047800,12.1928984233783,12.2569031395116,11.9368795588455,11.9368795588455,1964480.23827327,0.0,1.0
2009-04-30,23.02,23.25,22.68,23.13,2246000,12.2782380448893,12.4009137508113,12.0968913491785,12.3369090346781,4210939.69761572,0.0,1.0
2009-05-01,23.95,23.95,22.0,23.07,2155300,12.7742745949218,12.7742745949218,11.7341979577569,12.3049066766115,4040889.72852677,0.0,1.0
2009-05-04,24.18,24.21,23.65,23.78,1700400,12.8969503008438,12.9129514798771,12.6142628045887,12.6836012470664,3188015.076503,0.0,1.0
2009-05-05,23.94,24.33,23.54,24.33,1738000,12.7689408685773,12.9769561960103,12.5555918147999,12.9769561960103,3258509.88177032,0.0,1.0
2009-05-06,24.09,24.25,23.77,24.22,1700000,12.8489467637438,12.9342863852548,12.6782675207219,12.9182852062215,3187265.13176614,0.0,1.0
2009-05-07,24.26,24.51,24.09,24.51,1348600,12.9396201115992,13.0729632702101,12.8489467637438,13.0729632702101,2528438.68041166,0.0,1.0
2009-05-08,24.65,25.04,24.42,24.46,2276200,13.1476354390322,13.3556507664652,13.0249597331102,13.0462946384879,4267560.52525063,0.0,1.0
2009-05-11,24.27,24.66,24.22,24.39,1421600,12.9449538379437,13.1529691653766,12.9182852062215,13.0089585540769,2665303.59489336,0.0,1.0
2009-05-12,24.46,24.57,24.15,24.37,1581800,13.0462946384879,13.1049656282767,12.8809491218105,12.998291101388,2965656.46201628,0.0,1.0
2009-05-13,24.05,24.64,23.94,24.25,2187100,12.8276118583661,13.1423017126878,12.7689408685773,12.9342863852548,4100510.33510924,0.0,1.0
2009-05-14,24.02,24.26,23.62,24.05,1349500,12.8116106793328,12.9396201115992,12.5982616255554,12.8276118583661,2530126.05606964,0.0,1.0
2009-05-15,23.21,24.07,23.07,23.89,2588600,12.3795788454336,12.838279311055,12.3049066766115,12.7422722368551,4853267.36475869,0.0,1.0
2009-05-18,23.19,23.67,22.86,23.4,2109600,12.3689113927447,12.6249302572776,12.1928984233783,12.4809196459778,3955208.54233754,0.0,1.0
2009-05-19,23.35,23.52,23.19,23.25,1647200,12.4542510142557,12.544924362111,12.3689113927447,12.4009137508113,3088272.42649715,0.0,1.0
2009-05-20,23.09,23.69,23.01,23.47,1590100,12.3155741293003,12.6355977099664,12.2729043185449,12.5182557303889,2981217.81530667,0.0,1.0
2009-05-21,22.64,22.97,22.49,22.97,1721300,12.0755564438008,12.2515694131671,11.9955505486342,12.2515694131671,3227199.68900531,0.0,1.0
2009-05-22,22.79,23.03,22.59,22.69,1026300,12.1555623389673,12.2835717712337,12.0488878120786,12.1022250755229,1924170.70866563,0.0,1.0
2009-05-26,23.5,23.52,22.61,22.82,1441800,12.5342569094222,12.544924362111,12.0595552647675,12.1715635180006,2703175.80410612,0.0,1.0
2009-05-27,22.85,23.58,22.81,23.5,1204000,12.1875646970339,12.5769267201777,12.1662297916562,12.5342569094222,2257333.65802731,0.0,1.0
2009-05-28,23.42,23.53,22.72,22.91,1395700,12.4915870986667,12.5502580884555,12.1182262545562,12.2195670551005,2616744.67317999,0.0,1.0
2009-05-29,23.26,23.55,23.0,23.55,1501800,12.4062474771557,12.5609255411444,12.2675705922004,12.5609255411444,2815667.51463905,0.0,1.0
2009-06-01,24.35,24.53,23.4701,23.53,2053600,12.9876236486992,13.083630722899,12.5183090676523,12.5502580884555,3850216.27917347,0.0,1.0
2009-06-02,24.29,24.522,24.16,24.33,1520600,12.9556212906325,13.0793637418234,12.8862828481549,12.9769561960103,2850914.9172727,0.0,1.0
2009-06-03,24.03,24.3,23.58,24.25,1381200,12.8169444056772,12.960955016977,12.5769267201777,12.9342863852548,2589559.17646788,0.0,1.0
2009-06-04,24.17,24.212,23.93,24.17,989700,12.8916165744993,12.9140182251459,12.7636071422329,12.8916165744993,1855550.76524056,0.0,1.0
2009-06-05,24.08,24.49,23.77,24.42,1882600,12.8436130373994,13.0622958175212,12.6782675207219,13.0249597331102,3529614.90415466,0.0,1.0
2009-06-08,23.68,23.9,23.4,23.76,1338100,12.8356124478828,12.9548622256925,12.6838400033977,12.8789760034499,2468616.75893203,0.385,1.0
2009-06-09,23.48,23.86,23.31,23.77,1007900,12.7272035589648,12.9331804479089,12.6350560033846,12.8843964478958,1859441.61970526,0.0,1.0
2009-06-10,23.64,23.9,23.39,23.71,1351500,12.8139306700992,12.9548622256925,12.6784195589518,12.8518737812204,2493337.97899756,0.0,1.0
2009-06-11,24.22,24.46,23.59,23.82,2226500,13.1283164479612,13.2584071146627,12.7868284478697,12.9114986701253,4107596.75193346,0.0,1.0
2009-06-12,24.41,24.61,23.89,24.09,1383000,13.2313048924332,13.3397137813511,12.9494417812466,13.0578506701645,2551451.29482326,0.0,1.0
2009-06-15,24.09,24.31,23.84,24.18,1624000,13.0578506701645,13.1771004479742,12.9223395590171,13.1066346701776,2996064.28256904,0.0,1.0
2009-06-16,24.03,24.3,23.86,24.13,755700,13.0253280034891,13.1716800035283,12.9331804479089,13.0795324479481,1394166.1196659,0.0,1.0
2009-06-17,23.95,24.35,23.71,23.98,1067400,12.981964447922,13.1987822257578,12.8518737812204,12.9982257812596,1969211.21626489,0.0,1.0
2009-06-18,24.48,24.53,23.93,23.96,989400,13.2692480035545,13.296350225784,12.9711235590302,12.9873848923679,1825311.57707746,0.0,1.0
2009-06-19,24.07,24.92,24.07,24.61,1573800,13.0470097812727,13.5077475591739,13.0470097812727,13.3397137813511,2903451.95068174,0.0,1.0
2009-06-22,24.1,24.34,23.92,23.99,1319700,13.0632711146104,13.1933617813119,12.9657031145843,13.0036462257055,2434671.20302115,0.0,1.0
2009-06-23,23.91,24.23,23.72,24.12,1412000,12.9602826701384,13.1337368924071,12.8572942256663,13.0741120035022,2604952.44272627,0.0,1.0
2009-06-24,24.17,24.33,23.89,23.99,1414100,13.1012142257317,13.187941336866,12.9494417812466,13.0036462257055,2608826.66378132,0.0,1.0
2009-06-25,24.84,24.84,23.98,24.12,1812700,13.4643840036067,13.4643840036067,12.9982257812596,13.0741120035022,3344190.71737248,0.0,1.0
2009-06-26,24.53,24.73,24.43,24.72,1754100,13.296350225784,13.4047591147019,13.242145781325,13.399338670256,3236081.50126498,0.0,1.0
2009-06-29,24.94,24.94,24.4,24.58,771300,13.5185884480657,13.5185884480657,13.2258844479873,13.3234524480134,1422946.04750338,0.0,1.0
2009-06-30,24.89,25.25,24.545,24.91,2245600,13.4914862258362,13.6866222258885,13.3044808924528,13.502327114728,4142833.71486271,0.0,1.0
2009-07-01,25.39,25.5,24.89,24.91,1157400,13.762508448131,13.8221333370359,13.4914862258362,13.502327114728,2135249.26148116,0.0,1.0
2009-07-02,24.31,25.11,24.23,25.11,1535100,13.1771004479742,13.6107360036459,13.1337368924071,13.6107360036459,2832055.59123875,0.0,1.0
2009-07-06,24.37,24.48,24.01,24.1,959300,13.2096231146496,13.2692480035545,13.0144871145973,13.0632711146104,1769781.07528847,0.0,1.0
2009-07-07,23.64,24.36,23.59,24.21,1369800,12.8139306700992,13.2042026702037,12.7868284478697,13.1228960035153,2527099.04819153,0.0,1.0
2009-07-08,23.44,23.85,23.17,23.7,1647100,12.7055217811812,12.927760003463,12.559169781142,12.8464533367745,3038680.71417455,0.0,1.0
2009-07-09,23.43,23.66,23.15,23.66,1239400,12.7001013367353,12.824771558991,12.5483288922502,12.824771558991,2286528.36934487,0.0,1.0
2009-07-10,23.36,23.45,23.11,23.38,659300,12.6621582256141,12.7109422256271,12.5266471144667,12.6729991145059,1216320.92456759,0.0,1.0
2009-07-13,23.7,23.74,23.09,23.37,1102800,12.8464533367745,12.8681351145581,12.5158062255749,12.66757867006,2034519.51404996,0.0,1.0
2009-07-14,23.96,23.96,23.53,23.71,994300,12.9873848923679,12.9873848923679,12.7543057811943,12.8518737812204,1834351.4262059,0.0,1.0
2009-07-15,24.56,24.58,24.05,24.18,1103200,13.3126115591216,13.3234524480134,13.0361688923809,13.1066346701776,2035257.46091759,0.0,1.0
2009-07-16,24.61,24.68,24.13,24.44,1012500,13.3397137813511,13.3776568924724,13.0795324479481,13.2475662257709,1867928.00868297,0.0,1.0
2009-07-17,24.17,24.39,23.88,24.1,1668100,13.1012142257317,13.2204640035414,12.9440213368007,13.0632711146104,3077422.924725,0.0,1.0
2009-07-20,24.49,24.49,24.01,24.33,1173000,13.2746684480004,13.2746684480004,13.0144871145973,13.187941336866,2164029.18931864,0.0,1.0
2009-07-21,24.77,24.88,24.39,24.47,1705800,13.4264408924855,13.4860657813903,13.2204640035414,13.2638275591086,3146974.41699892,0.0,1.0
2009-07-22,24.6,24.85,24.5,24.76,1270200,13.3342933369052,13.4698044480526,13.2800888924463,13.4210204480396,2343350.27815221,0.0,1.0
2009-07-23,25.22,25.34,24.56,24.56,1809200,13.6703608925508,13.7354062259016,13.3126115591216,13.3126115591216,3337733.68228072,0.0,1.0
2009-07-24,25.76,25.81,25.0,25.0,1269900,13.9630648926292,13.9901671148587,13.5511111147411,13.5511111147411,2342796.81800149,0.0,1.0
2009-07-27,25.83,25.85,25.5,25.67,1094800,14.0010080037505,14.0118488926423,13.8221333370359,13.9142808926161,2019760.5766974,0.0,1.0
2009-07-28,25.62,25.85,25.44,25.77,1417100,13.8871786703867,14.0118488926423,13.7896106703605,13.9684853370751,2614361.26528853,0.0,1.0
2009-07-29,25.46,25.88,25.17,25.6,1401200,13.8004515592523,14.02811022598,13.6432586703213,13.8763377814949,2585027.87730033,0.0,1.0
2009-07-30,25.73,25.98,25.5,25.63,1298400,13.9468035592915,14.0823146704389,13.8221333370359,13.8925991148326,2395375.53231998,0.0,1.0
2009-07-31,25.43,25.81,25.32,25.72,1508900,13.7841902259146,13.9901671148587,13.7245653370098,13.9413831148456,2783720.07140913,0.0,1.0
2009-08-03,25.51,25.79,25.28,25.48,1334900,13.8275537814818,13.9793262259669,13.7028835592262,13.8112924481441,2462713.18399101,0.0,1.0
2009-08-04,25.63,25.63,25.38,25.43,1762900,13.8925991148326,13.8925991148326,13.7570880036851,13.7841902259146,3252316.33235279,0.0,1.0
2009-08-05,25.76,25.99,25.3,25.68,2250700,13.9630648926292,14.0877351148848,13.713724448118,13.919701337062,4152242.53742496,0.0,1.0
2009-08-06,26.23,27.12,26.14,26.26,3999000,14.2178257815863,14.7002453372711,14.1690417815733,14.234087114924,7377623.80910936,0.0,1.0
2009-08-07,26.41,26.57,26.12,26.44,1454300,14.3153937816125,14.4021208927468,14.1582008926815,14.3316551149502,2682990.32397792,0.0,1.0
2009-08-10,26.49,26.49,26.12,26.36,1516500,14.3587573371797,14.3587573371797,14.1582008926815,14.288291559383,2797741.06189404,0.0,1.0
2009-08-11,26.37,26.5,26.18,26.5,925000,14.2937120038289,14.3641777816255,14.1907235593569,14.3641777816255,1706502.13138938,0.0,1.0
2009-08-12,26.27,26.49,26.13,26.35,2130400,14.2395075593699,14.3587573371797,14.1636213371274,14.2828711149371,3930305.01698589,0.0,1.0
2009-08-13,26.35,26.4,26.1,26.38,1666800,14.2828711149371,14.3099733371666,14.1473600037897,14.2991324482748,3075024.59740521,0.0,1.0
2009-08-14,26.41,26.55,26.09,26.41,956100,14.3153937816125,14.391280003855,14.1419395593438,14.3153937816125,1763877.50034744,0.0,1.0
2009-08-17,26.07,26.26,25.9901,26.24,948300,14.131098670452,14.234087114924,14.0877893193293,14.2232462260322,1749487.5364287,0.0,1.0
2009-08-18,26.21,26.29,25.89,26.06,1294200,14.2069848926946,14.2503484482617,14.0335306704259,14.1256782260061,2387627.09020987,0.0,1.0
2009-08-19,26.31,26.36,25.86,26.04,846400,14.2611893371535,14.288291559383,14.0172693370882,14.1148373371143,1561495.57190051,0.0,1.0
2009-08-20,26.46,26.48,26.13,26.26,1209900,14.342496003842,14.3533368927338,14.1636213371274,14.234087114924,2232104.78785731,0.0,1.0
2009-08-21,27.05,27.11,26.46,26.58,1317200,14.6623022261499,14.6948248928252,14.342496003842,14.4075413371927,2430059.03509847,0.0,1.0
2009-08-24,27.2,27.23,26.93,27.18,1133000,14.7436088928383,14.759870226176,14.5972568927991,14.7327680039465,2090234.50255586,0.0,1.0
2009-08-25,27.29,27.5,27.14,27.32,1642100,14.7923928928514,14.9062222262152,14.7110862261629,14.8086542261891,3029456.37832919,0.0,1.0
2009-08-26,27.46,27.57,27.04,27.29,1440400,14.8845404484316,14.9441653373365,14.656881781704,14.7923928928514,2657346.67032786,0.0,1.0
2009-08-27,27.53,27.65,27.23,27.53,1934400,14.9224835595529,14.9875288929036,14.759870226176,14.9224835595529,3568711.05184823,0.0,1.0
2009-08-28,27.57,27.66,27.29,27.66,1289200,14.9441653373365,14.9929493373495,14.7923928928514,14.9929493373495,2378402.75436453,0.0,1.0
2009-08-31,26.97,27.5,26.94,27.45,1975900,14.6189386705827,14.9062222262152,14.602677337245,14.8791200039857,3645273.03936462,0.0,1.0
2009-09-01,26.99,27.27,26.78,26.92,2758900,14.6297795594745,14.7815520039596,14.5159502261106,14.5918364483532,5089804.03274612,0.0,1.0
2009-09-02,26.61,26.96,26.61,26.93,1113900,14.4238026705304,14.6135182261368,14.4238026705304,14.5972568927991,2054997.53962663,0.0,1.0
2009-09-03,26.85,26.87,26.61,26.81,2239900,14.5538933372319,14.5647342261237,14.4238026705304,14.5322115594483,4132317.97199901,0.0,1.0
2009-09-04,26.89,26.92,26.6,26.85,966600,14.5755751150155,14.5918364483532,14.4183822260845,14.5538933372319,1783248.60562268,0.0,1.0
2009-09-08,26.33,26.79,26.22,26.79,1600500,14.4807173372123,14.7337036636505,14.4202206069771,14.7337036636505,2910157.281484,0.385,1.0
2009-09-09,26.1,26.4,25.41,25.55,5158100,14.3542241739932,14.5192152564529,13.9747446843359,14.0517405228171,9378870.5239754,0.0,1.0
2009-09-10,25.35,25.75,25.32,25.52,17604800,13.941746467844,14.1617345777903,13.925247359598,14.0352414145712,32010457.3002621,0.0,1.0
2009-09-11,25.45,25.56,25.02,25.45,6745000,13.9967434953306,14.0572402255658,13.7602562771383,13.9967434953306,12264299.1962571,0.0,1.0
2009-09-14,25.65,25.65,25.3,25.42,2236200,14.1067375503037,14.1067375503037,13.9142479541007,13.9802443870846,4066037.93367979,0.0,1.0
2009-09-15,26.0,26.0,25.46,25.74,3220800,14.2992271465067,14.2992271465067,14.0022431980792,14.1562348750416,5856316.5087183,0.0,1.0
2009-09-16,26.15,26.19,25.81,26.0,3168100,14.3817226877365,14.4037214987311,14.1947327942822,14.2992271465067,5760493.14805964,0.0,1.0
2009-09-17,25.95,26.18,25.79,26.14,2323100,14.2717286327634,14.3982217959825,14.1837333887849,14.3762229849879,4224046.47336174,0.0,1.0
2009-09-18,26.05,26.07,25.76,25.91,2845500,14.3267256602499,14.3377250657473,14.1672342805389,14.2497298217688,5173915.99154186,0.0,1.0
2009-09-21,25.8,26.13,25.68,25.97,1247200,14.1892330915335,14.3707232822392,14.1232366585497,14.2827280382607,2267758.92625233,0.0,1.0
2009-09-22,25.58,26.0,25.55,25.91,1154000,14.0682396310631,14.2992271465067,14.0517405228171,14.2497298217688,2098295.22201345,0.0,1.0
2009-09-23,25.55,25.97,25.5,25.7,1202000,14.0517405228171,14.2827280382607,14.0242420090738,14.134236064047,2185572.66625665,0.0,1.0
2009-09-24,25.34,25.69,25.24,25.61,1513800,13.9362467650953,14.1287363612983,13.8812497376088,14.0847387393091,2752512.39781974,0.0,1.0
2009-09-25,25.48,25.6,25.2445,25.29,1774800,14.0132426035765,14.0792390365604,13.8837246038457,13.9087482513521,3227083.5008921,0.0,1.0
2009-09-28,25.74,25.87,25.5,25.57,1032800,14.1562348750416,14.2277310107741,14.0242420090738,14.0627399283144,1877919.67529939,0.0,1.0
2009-09-29,25.82,25.99,25.64,25.75,1687500,14.2002324970308,14.293727443758,14.101237847555,14.1617345777903,3068347.6491748,0.0,1.0
2009-09-30,25.28,26.0,25.25,26.0,2844300,13.9032485486034,14.2992271465067,13.8867494403574,14.2992271465067,5171734.05543576,0.0,1.0
2009-10-01,24.8,25.37,24.75,25.28,2502000,13.6392628166679,13.9527458733413,13.6117643029246,13.9032485486034,4549336.78117648,0.0,1.0
2009-10-02,24.52,24.74,24.27,24.73,2098800,13.4852711397055,13.606264600176,13.3477785709891,13.6007648974273,3816206.24953366,0.0,1.0
2009-10-05,24.78,24.78,24.22,24.57,1812100,13.6282634111706,13.6282634111706,13.3202800572458,13.5127696534488,3294905.34818941,0.0,1.0
2009-10-06,25.18,25.18,24.7,24.85,1941700,13.8482515211168,13.8482515211168,13.5842657891813,13.6667613304112,3530554.44764604,0.0,1.0
2009-10-07,25.2,25.26,25.01,25.18,1169600,13.8592509266142,13.8922491431061,13.7547565743897,13.8482515211168,2126660.39139248,0.0,1.0
2009-10-08,25.25,25.35,25.16,25.26,1155600,13.8867494403574,13.941746467844,13.8372521156195,13.8922491431061,2101204.4701549,0.0,1.0
2009-10-09,25.27,25.37,25.22,25.27,947600,13.8977488458547,13.9527458733413,13.8702503321115,13.8977488458547,1723002.21176773,0.0,1.0
2009-10-12,25.27,25.43,25.17,25.43,1119500,13.8977488458547,13.9857440898332,13.8427518183682,13.9857440898332,2035564.55896366,0.0,1.0
2009-10-13,25.28,25.39,25.04,25.3,1710800,13.9032485486034,13.9637452788386,13.7712556826356,13.9142479541007,3110713.5752345,0.0,1.0
2009-10-14,25.29,25.53,25.12,25.42,1275900,13.9087482513521,14.0407411173198,13.8152533046249,13.9802443870846,2319943.56478939,0.0,1.0
2009-10-15,25.56,25.57,25.19,25.19,1627000,14.0572402255658,14.0627399283144,13.8537512238655,13.8537512238655,2958341.70382659,0.0,1.0
2009-10-16,25.61,25.68,25.29,25.43,1074200,14.0847387393091,14.1232366585497,13.9087482513521,13.9857440898332,1953196.47095914,0.0,1.0
2009-10-19,25.99,26.08,25.492,25.66,1112000,14.293727443758,14.3432247684959,14.0198422468749,14.1122372530523,2021927.45830066,0.0,1.0
2009-10-20,25.73,26.0,25.54,26.0,1208000,14.1507351722929,14.2992271465067,14.0462408200685,14.2992271465067,2196482.34678705,0.0,1.0
2009-10-21,25.67,26.02,25.64,25.75,1180900,14.117736955801,14.310226552004,14.101237847555,14.1617345777903,2147206.95639141,0.0,1.0
2009-10-22,25.61,25.64,25.13,25.25,2319900,14.0847387393091,14.101237847555,13.8207530073736,13.8867494403574,4218227.97707885,0.0,1.0
2009-10-23,25.2,25.78,25.12,25.7,1152600,13.8592509266142,14.1782336860362,13.8152533046249,14.134236064047,2095749.62988969,0.0,1.0
2009-10-26,25.01,25.59,24.88,25.27,2632200,13.7547565743897,14.0737393338117,13.6832604386571,13.8977488458547,4786076.84868614,0.0,1.0
2009-10-27,25.03,25.41,25.0,25.02,1617700,13.765755979887,13.9747446843359,13.749256871641,13.7602562771383,2941431.69900447,0.0,1.0
2009-10-28,24.99,25.23,24.72,24.97,1921900,13.7437571688924,13.8757500348601,13.5952651946786,13.7327577633951,3494552.50189571,0.0,1.0
2009-10-29,25.33,25.35,24.87,25.04,1591100,13.9307470623467,13.941746467844,13.6777607359085,13.7712556826356,2893065.44865303,0.0,1.0
2009-10-30,24.34,25.68,24.34,25.68,3138300,13.3862764902297,14.1232366585497,13.3862764902297,14.1232366585497,5706308.40142532,0.0,1.0
2009-11-02,24.08,24.66,24.0,24.43,2263800,13.2432842187646,13.5622669781867,13.1992865967754,13.4357738149676,4116222.46411964,0.0,1.0
2009-11-03,23.93,24.06,23.78,24.0,2169800,13.1607886775348,13.2322848132673,13.0782931363049,13.1992865967754,3945304.13581004,0.0,1.0
2009-11-04,24.19,24.48,23.97,23.99,1948200,13.3037809489999,13.4632723287109,13.1827874885294,13.1937868940267,3542373.26822062,0.0,1.0
2009-11-05,24.75,24.77,24.24,24.28,1431500,13.6117643029246,13.6227637084219,13.3312794627431,13.3532782737378,2602867.94654442,0.0,1.0
2009-11-06,24.68,24.9,24.54,24.68,1345100,13.573266383684,13.6942598441545,13.4962705452028,13.573266383684,2445768.54690667,0.0,1.0
2009-11-09,25.38,25.39,24.76,24.86,1621900,13.95824557609,13.9637452788386,13.6172640056733,13.6722610331598,2949068.47537575,0.0,1.0
2009-11-10,25.53,25.58,25.31,25.31,1836400,14.0407411173198,14.0682396310631,13.9197476568494,13.9197476568494,3339089.55433753,0.0,1.0
2009-11-11,25.63,25.73,25.46,25.66,1553600,14.0957381448064,14.1507351722929,14.0022431980792,14.1122372530523,2824879.94533804,0.0,1.0
2009-11-12,25.4,25.65,25.29,25.54,1374300,13.9692449815873,14.1067375503037,13.9087482513521,14.0462408200685,2498862.32548794,0.0,1.0
2009-11-13,25.72,25.83,25.41,25.41,1299400,14.1452354695443,14.2057321997795,13.9747446843359,13.9747446843359,2362673.14686679,0.0,1.0
2009-11-16,25.79,25.99,25.66,25.76,2064300,14.1837333887849,14.293727443758,14.1122372530523,14.1672342805389,3753475.58648385,0.0,1.0
2009-11-17,25.89,26.02,25.76,25.78,1085700,14.2387304162714,14.310226552004,14.1672342805389,14.1782336860362,1974106.69197575,0.0,1.0
2009-11-18,25.88,25.94,25.7,25.85,1099900,14.2332307135228,14.2662289300147,14.134236064047,14.2167316052768,1999926.26923102,0.0,1.0
2009-11-19,25.35,25.8,25.24,25.76,1888900,13.941746467844,14.1892330915335,13.8812497376088,14.1672342805389,3434549.25897852,0.0,1.0
2009-11-20,25.28,25.36,25.1,25.27,2115000,13.9032485486034,13.9472461705927,13.8042538991276,13.8977488458547,3845662.38696573,0.0,1.0
2009-11-23,25.6,25.72,25.35,25.35,1237400,14.0792390365604,14.1452354695443,13.941746467844,13.941746467844,2249939.781386,0.0,1.0
2009-11-24,25.77,25.77,25.4,25.68,1546100,14.1727339832876,14.1727339832876,13.9692449815873,14.1232366585497,2811242.84467504,0.0,1.0
2009-11-25,26.0,26.06,25.71,25.82,1456100,14.2992271465067,14.3322253629986,14.1397357667956,14.2002324970308,2647597.63671905,0.0,1.0
2009-11-27,25.58,25.78,25.3685,25.59,762600,14.0682396310631,14.1782336860362,13.951920917929,14.0737393338117,1386620.39541374,0.0,1.0
2009-11-30,25.99,26.0,25.47,25.54,2402500,14.293727443758,14.2992271465067,14.0077429008279,14.0462408200685,4368417.9123807,0.0,1.0
2009-12-01,26.58,26.59,26.05,26.14,2482800,14.6182099059287,14.6237096086774,14.3267256602499,14.3762229849879,4514425.80347922,0.0,1.0
2009-12-02,26.89,26.97,26.51,26.63,2468400,14.7887006911371,14.8326983131263,14.5797119866881,14.645708419672,4488242.57020624,0.0,1.0
2009-12-03,27.09,27.38,26.9,26.99,1748000,14.8986947461102,15.0581861258212,14.7942003938857,14.8436977186236,3178353.59452298,0.0,1.0
2009-12-04,27.01,27.64,26.75,27.35,3703400,14.854697124121,15.2011783972863,14.7117048526559,15.0416870175753,6733818.47938007,0.0,1.0
2009-12-07,26.94,27.05,26.67,26.7,3254400,15.0279377607036,15.0892990507436,14.8773236851509,14.8940585824346,5834036.40579725,0.385,1.0
2009-12-08,26.72,26.94,26.63,26.93,1824600,14.9052151806237,15.0279377607036,14.8550104887728,15.0223594616091,3270889.51143609,0.0,1.0
2009-12-09,26.78,26.84,26.57,26.72,1121900,14.9386849751909,14.9721547697582,14.8215406942055,14.9052151806237,2011186.53013272,0.0,1.0
2009-12-10,26.98,27.22,26.8,26.89,1477100,15.0502509570818,15.1841301353509,14.94984157338,15.0000462652309,2647939.76616369,0.0,1.0
2009-12-11,27.82,27.86,26.932,26.98,2194700,15.5188280810236,15.5411412774018,15.023475121428,15.0502509570818,3934353.39841543,0.0,1.0
2009-12-14,28.16,28.37,27.88,27.88,1783500,15.7084902502381,15.8256345312235,15.5522978755908,15.5522978755908,3197211.13868589,0.0,1.0
2009-12-15,28.1,28.24,27.92,28.03,1263900,15.6750204556708,15.7531166429945,15.574611071969,15.635972362009,2265744.41165411,0.0,1.0
2009-12-16,27.75,28.2,27.69,28.13,1792300,15.4797799873618,15.7308034466163,15.4463101927945,15.6917553529545,3212986.55669566,0.0,1.0
2009-12-17,27.76,27.88,27.46,27.65,1418000,15.4853582864563,15.5522978755908,15.31800931362,15.4239969964163,2541993.49293894,0.0,1.0
2009-12-18,28.0,28.045,27.54,27.85,1869600,15.6192374647254,15.6443398106508,15.3626357063763,15.5355629783072,3351559.26262245,0.0,1.0
2009-12-21,28.12,28.47,28.03,28.04,1207400,15.6861770538599,15.881417522169,15.635972362009,15.6415506611036,2164459.0573868,0.0,1.0
2009-12-22,28.0,28.3,27.92,28.2,1264100,15.6192374647254,15.7865864375617,15.574611071969,15.7308034466163,2266102.9438816,0.0,1.0
2009-12-23,28.22,28.25,27.99,28.08,911300,15.7419600448054,15.758694942089,15.6136591656308,15.6638638574817,1633652.09458057,0.0,1.0
2009-12-24,28.53,28.54,28.19,28.19,310800,15.9148873167363,15.9204656158308,15.7252251475217,15.7252251475217,557159.081527094,0.0,1.0
2009-12-28,28.59,28.67,28.43,28.52,806000,15.9483571113035,15.9929835040599,15.8591043257908,15.9093090176417,1444884.8768045,0.0,1.0
2009-12-29,28.45,28.63,28.45,28.55,643200,15.8702609239799,15.9706703076817,15.8702609239799,15.9260439149253,1153039.64362364,0.0,1.0
2009-12-30,28.41,28.48,28.21,28.26,745400,15.8479477276017,15.8869958212635,15.7363817457108,15.7642732411836,1336249.61187354,0.0,1.0
2009-12-31,27.95,28.64,27.95,28.56,812600,15.5913459692527,15.9762486067763,15.5913459692527,15.9316222140199,1456716.44031183,0.0,1.0
2010-01-04,27.76,28.27,27.69,28.03,1299300,15.4853582864563,15.7698515402781,15.4463101927945,15.635972362009,2329204.61592071,0.0,1.0
2010-01-05,27.65,27.84,27.41,27.77,1422200,15.4239969964163,15.5299846792127,15.2901178181472,15.4909365855509,2549522.66971633,0.0,1.0
2010-01-06,27.46,27.89,27.35,27.61,1880300,15.31800931362,15.5578761746854,15.25664802358,15.4016838000381,3370740.73679342,0.0,1.0
2010-01-07,27.2,27.47,27.05,27.47,936900,15.1729735371618,15.3235876127145,15.0892990507436,15.3235876127145,1679544.21969992,0.0,1.0
2010-01-08,27.01,27.22,26.83,27.22,954100,15.0669858543655,15.1841301353509,14.9665764706636,15.1841301353509,1710377.99126448,0.0,1.0
2010-01-11,27.23,27.28,27.05,27.05,997900,15.1897084344454,15.2175999299182,15.0892990507436,15.0892990507436,1788896.54908588,0.0,1.0
2010-01-12,27.2,27.455,27.09,27.15,1021900,15.1729735371618,15.3152201640727,15.1116122471218,15.1450820416891,1831920.41638526,0.0,1.0
2010-01-13,27.38,27.49,27.14,27.2,1240900,15.2733829208636,15.3347442109036,15.1395037425945,15.1729735371618,2224513.20549219,0.0,1.0
2010-01-14,27.48,27.5,27.25,27.26,763100,15.3291659118091,15.3403225099981,15.2008650326345,15.2064433317291,1367979.71400684,0.0,1.0
2010-01-15,27.34,27.48,26.92,27.41,1776100,15.2510697244854,15.3291659118091,15.0167811625145,15.2901178181472,3183945.44626859,0.0,1.0
2010-01-19,27.69,27.74,27.27,27.37,1273000,15.4463101927945,15.4742016882672,15.2120216308236,15.2678046217691,2282057.62800512,0.0,1.0
2010-01-20,27.17,27.54,27.03,27.5,1638600,15.1562386398782,15.3626357063763,15.0781424525545,15.3403225099981,2937454.53986582,0.0,1.0
2010-01-21,26.52,27.4,26.22,27.21,4065200,14.7936491987328,15.2845395190527,14.6263002258964,15.1785518362563,7287526.05606159,0.0,1.0
2010-01-22,25.78,26.58,25.75,26.58,2570000,14.3808550657364,14.8271189933,14.3641201684528,14.8271189933,4607139.12330965,0.0,1.0
2010-01-25,25.91,26.065,25.76,26.01,1582000,14.4533729539655,14.539836589931,14.3696984675474,14.509155944911,2835989.91948477,0.0,1.0
2010-01-26,25.98,26.08,25.73,25.86,1525100,14.4924210476273,14.5482040385728,14.3529635702637,14.4254814584928,2733987.50076247,0.0,1.0
2010-01-27,25.99,26.05,25.6,25.95,1943700,14.4979993467219,14.5314691412892,14.2804456820346,14.4756861503437,3484395.45290931,0.0,1.0
2010-01-28,25.73,26.03,25.5,25.88,1887900,14.3529635702637,14.5203125431001,14.2246626910892,14.4366380566819,3384364.96143824,0.0,1.0
2010-01-29,25.55,25.93,25.51,25.86,1583000,14.2525541865619,14.4645295521546,14.2302409901837,14.4254814584928,2837782.58062224,0.0,1.0
2010-02-01,25.49,25.75,25.32,25.59,1714600,14.2190843919946,14.3641201684528,14.1242533073874,14.2748673829401,3073696.7863139,0.0,1.0
2010-02-02,25.77,25.78,25.25,25.48,1981000,14.3752767666419,14.3808550657364,14.0852052137256,14.2135060929001,3551261.71333712,0.0,1.0
2010-02-03,25.61,25.65,25.29,25.31,2162500,14.2860239811292,14.3083371775074,14.1075184101037,14.1186750082928,3876629.70978875,0.0,1.0
2010-02-04,24.98,25.46,24.98,25.45,1652900,13.9345911381729,14.202349494711,13.9345911381729,14.1967711956165,2963089.59413171,0.0,1.0
2010-02-05,24.86,25.03,24.45,25.0,2836400,13.8676515490383,13.9624826336456,13.638941286162,13.945747736362,5084704.05033287,0.0,1.0
2010-02-08,24.42,24.99,24.42,24.99,1857800,13.6222063888784,13.9401694372674,13.6222063888784,13.9401694372674,3330405.86120024,0.0,1.0
2010-02-09,24.63,24.99,24.51,24.62,1916200,13.7393506698638,13.9401694372674,13.6724110807293,13.7337723707693,3435097.27162877,0.0,1.0
2010-02-10,24.41,24.66,24.29,24.66,2090500,13.6166280897838,13.7560855671474,13.5496885006493,13.7560855671474,3747558.10789059,0.0,1.0
2010-02-11,24.63,24.71,24.14,24.41,2604900,13.7393506698638,13.7839770626202,13.4660140142311,13.6166280897838,4669702.9970075,0.0,1.0
2010-02-12,24.56,24.63,24.25,24.46,1986800,13.700302576202,13.7393506698638,13.5273753042711,13.6445195852565,3561659.14793447,0.0,1.0
2010-02-16,25.09,25.15,24.71,24.76,1454800,13.9959524282129,14.0294222227801,13.7839770626202,13.8118685580929,2607963.42279799,0.0,1.0
2010-02-17,25.4,25.4,25.06,25.22,1957500,14.1688797001437,14.1688797001437,13.9792175309292,14.0684703164419,3509134.17660648,0.0,1.0
2010-02-18,25.64,26.25,25.47,25.47,3138500,14.3027588784128,14.64303512318,14.2079277938056,14.2079277938056,5626266.97996394,0.0,1.0
2010-02-19,25.65,26.055,25.35,25.62,2066000,14.3083371775074,14.5342582908364,14.140988204671,14.2916022802237,3703637.91002245,0.0,1.0
2010-02-22,25.41,25.82,25.36,25.8,1396900,14.1744579992383,14.4031682621146,14.1465665037656,14.3920116639255,2504168.34293822,0.0,1.0
2010-02-23,25.29,25.4699,25.17,25.42,1402600,14.1075184101037,14.2078720108146,14.0405788209692,14.1800362983328,2514386.51142184,0.0,1.0
2010-02-24,25.14,25.45,24.89,25.34,1640200,14.0238439236856,14.1967711956165,13.884386446322,14.1354099055765,2940322.79768578,0.0,1.0
2010-02-25,25.07,25.07,24.66,24.91,1876100,13.9847958300238,13.9847958300238,13.7560855671474,13.895543044511,3363211.56001603,0.0,1.0
2010-02-26,24.71,25.12,24.65,25.12,2139100,13.7839770626202,14.0126873254965,13.7505072680529,14.0126873254965,3834681.43917184,0.0,1.0
2010-03-01,25.04,25.14,24.82,24.82,1375600,13.9680609327401,14.0238439236856,13.8453383526601,13.8453383526601,2465984.66071002,0.0,1.0
2010-03-02,25.33,25.36,25.13,25.17,1253100,14.1298316064819,14.1465665037656,14.018265624591,14.0405788209692,2246383.67136939,0.0,1.0
2010-03-03,25.43,25.53,25.28,25.34,1580800,14.1856145974274,14.2413975883728,14.1019401110092,14.1354099055765,2833838.72611979,0.0,1.0
2010-03-04,25.59,25.6,25.3,25.43,1604000,14.2748673829401,14.2804456820346,14.1130967091983,14.1856145974274,2875428.46450921,0.0,1.0
2010-03-05,25.94,25.94,25.6,25.74,2016800,14.4701078512492,14.4701078512492,14.2804456820346,14.3585418693583,3615438.9820587,0.0,1.0
2010-03-08,25.5,25.53,25.31,25.44,1957300,14.4394272062292,14.4564147676483,14.3318393172416,14.405452083391,3456587.94404727,0.385,1.0
2010-03-09,25.57,25.61,25.37,25.44,1365600,14.4790648495404,14.5017149314325,14.3658144400798,14.405452083391,2411646.90971796,0.0,1.0
2010-03-10,25.57,25.78,25.45,25.58,1601300,14.4790648495404,14.597977779474,14.411114603864,14.4847273700134,2827892.64538032,0.0,1.0
2010-03-11,25.76,25.76,25.36,25.56,1269000,14.586652738528,14.586652738528,14.3601519196067,14.4734023290674,2241051.5000235,0.0,1.0
2010-03-12,25.51,25.89,25.5,25.82,1175200,14.4450897267022,14.6602655046774,14.4394272062292,14.6206278613662,2075400.88481294,0.0,1.0
2010-03-15,25.49,25.5999,25.35,25.52,1699600,14.4337646857561,14.4959957857547,14.3544893991337,14.4507522471752,3001490.25172573,0.0,1.0
2010-03-16,25.5,25.58,25.4,25.45,1448400,14.4394272062292,14.4847273700134,14.3828020014989,14.411114603864,2557871.54659892,0.0,1.0
2010-03-17,25.67,25.7,25.43,25.5,1014500,14.5356900542707,14.5526776156898,14.3997895629179,14.4394272062292,1791605.00139782,0.0,1.0
2010-03-18,26.0,26.0,25.67,25.69,1627400,14.7225532298807,14.7225532298807,14.5356900542707,14.5470150952168,2873985.19396237,0.0,1.0
2010-03-19,26.04,26.2,25.83,26.03,2912200,14.7452033117728,14.8358036393413,14.6262903818392,14.7395407912998,5142939.4628593,0.0,1.0
2010-03-22,25.82,25.97,25.65,25.95,1865900,14.6206278613662,14.7055656684616,14.5243650133246,14.6942406275156,3295175.72410862,0.0,1.0
2010-03-23,25.88,25.9,25.73,25.79,936900,14.6546029842043,14.6659280251504,14.5696651771089,14.6036402999471,1654563.55427267,0.0,1.0
2010-03-24,25.5,25.89,25.49,25.76,1336700,14.4394272062292,14.6602655046774,14.4337646857561,14.586652738528,2360609.56665201,0.0,1.0
2010-03-25,25.29,25.68,25.28,25.57,1730700,14.3205142762955,14.5413525747437,14.3148517558225,14.4790648495404,3056412.79045758,0.0,1.0
2010-03-26,25.63,25.74,25.32,25.45,2368600,14.5130399723786,14.5753276975819,14.3375018377146,14.411114603864,4182942.9337712,0.0,1.0
2010-03-29,25.93,25.99,25.61,25.74,1529400,14.6829155865695,14.7168907094077,14.5017149314325,14.5753276975819,2700917.38702596,0.0,1.0
2010-03-30,26.09,26.18,25.88,25.99,1218900,14.773515914138,14.8244785983953,14.6546029842043,14.7168907094077,2152574.99872233,0.0,1.0
2010-03-31,26.08,26.14,25.86,26.11,1887300,14.767853393665,14.8018285165032,14.6432779432583,14.7848409550841,3332968.08194984,0.0,1.0
2010-04-01,26.45,26.45,26.19,26.2,1258600,14.9773666511671,14.9773666511671,14.8301411188683,14.8358036393413,2222685.12051188,0.0,1.0
2010-04-05,26.48,26.55,26.35,26.55,1780900,14.9943542125862,15.0339918558974,14.9207414464368,15.0339918558974,3145065.89156174,0.0,1.0
2010-04-06,26.65,26.65,26.32,26.39,1051800,15.0906170606277,15.0906170606277,14.9037538850177,14.9433915283289,1857476.72791546,0.0,1.0
2010-04-07,26.46,26.72,26.4,26.64,1399600,14.9830291716401,15.130254703939,14.949054048802,15.0849545401547,2471690.84273672,0.0,1.0
2010-04-08,26.27,26.43,26.19,26.42,1206700,14.8754412826526,14.9660416102211,14.8301411188683,14.960379089748,2131029.82275678,0.0,1.0
2010-04-09,26.51,26.51,26.18,26.26,959100,15.0113417740053,15.0113417740053,14.8244785983953,14.8697787621795,1693768.71053786,0.0,1.0
2010-04-12,26.73,26.7799,26.51,26.51,950200,15.135917224412,15.1641732015724,15.0113417740053,15.0113417740053,1678051.32807118,0.0,1.0
2010-04-13,26.59,26.74,26.47,26.71,1104100,15.0566419377895,15.141579744885,14.9886916921132,15.1245921834659,1949838.42488255,0.0,1.0
2010-04-14,26.65,26.66,26.41,26.56,1239500,15.0906170606277,15.0962795811008,14.954716569275,15.0396543763705,2188954.55813959,0.0,1.0
2010-04-15,26.65,26.65,26.28,26.55,1390400,15.0906170606277,15.0906170606277,14.8811038031256,15.0339918558974,2455443.66086106,0.0,1.0
2010-04-16,26.35,26.75,26.31,26.61,1733700,14.9207414464368,15.147242265358,14.8980913645447,15.0679669787356,3061710.78454747,0.0,1.0
2010-04-19,26.3,26.4,26.15,26.27,1375400,14.8924288440716,14.949054048802,14.8074910369762,14.8754412826526,2428953.69041161,0.0,1.0
2010-04-20,26.7,26.7,26.37,26.45,1297100,15.1189296629929,15.1189296629929,14.9320664873829,14.9773666511671,2290676.04466547,0.0,1.0
2010-04-21,26.91,26.92,26.66,26.75,1418100,15.2378425929265,15.2435051133996,15.0962795811008,15.147242265358,2504361.80629104,0.0,1.0
2010-04-22,26.64,26.9,26.45,26.9,1930600,15.0849545401547,15.2321800724535,14.9773666511671,15.2321800724535,3409435.79664726,0.0,1.0
2010-04-23,26.82,26.82,26.45,26.62,1265200,15.1868799086693,15.1868799086693,14.9773666511671,15.0736294992086,2234340.70750963,0.0,1.0
2010-04-26,26.68,26.86,26.63,26.86,964200,15.1076046220468,15.2095299905614,15.0792920196817,15.2095299905614,1702775.30049067,0.0,1.0
2010-04-27,26.16,26.57,26.13,26.52,1515600,14.8131535574492,15.0453168968435,14.7961659960301,15.0170042944783,2676546.61421247,0.0,1.0
2010-04-28,26.47,26.56,26.02,26.23,1627400,14.9886916921132,15.0396543763705,14.7338782708268,14.8527912007604,2873985.19396236,0.0,1.0
2010-04-29,26.36,26.85,26.34,26.55,2314800,14.9264039669098,15.2038674700884,14.9150789259638,15.0339918558974,4087932.23975919,0.0,1.0
2010-04-30,25.96,26.29,25.11,26.04,4132500,14.6999031479886,14.8867663235986,14.218588907781,14.7452033117728,7297986.85882357,0.0,1.0
2010-05-03,25.77,26.035,25.62,25.93,2290300,14.592315259001,14.7423720515363,14.5073774519055,14.6829155865695,4044665.28802508,0.0,1.0
2010-05-04,25.64,25.67,25.35,25.63,2510900,14.5187024928516,14.5356900542707,14.3544893991337,14.5130399723786,4434244.45343499,0.0,1.0
2010-05-05,25.49,25.81,25.17,25.19,2421400,14.4337646857561,14.6149653408931,14.2525640306191,14.2638890715652,4276187.62975328,0.0,1.0
2010-05-06,24.66,25.48,23.09,25.36,4297900,13.9637754864946,14.4281021652831,13.0747597722287,14.3601519196067,7590082.93297949,0.0,1.0
2010-05-07,24.2,24.78,23.8,24.72,3802200,13.7032995447351,14.0317257321709,13.4767987258139,13.9977506093327,6714677.70952669,0.0,1.0
2010-05-10,25.2,25.21,24.69,25.01,2377600,14.2695515920382,14.2752141125113,13.9807630479137,14.1619637030506,4198836.91604089,0.0,1.0
2010-05-11,25.24,25.5,25.01,25.01,2102300,14.2922016739304,14.4394272062292,14.1619637030506,14.1619637030506,3712657.65839195,0.0,1.0
2010-05-12,25.5,25.54,25.05,25.19,1696200,14.4394272062292,14.4620772881213,14.1846137849428,14.2638890715652,2995485.85842384,0.0,1.0
2010-05-13,25.27,25.62,25.2,25.5,1553300,14.3091892353495,14.5073774519055,14.2695515920382,14.4394272062292,2743124.73994207,0.0,1.0
2010-05-14,25.09,25.3,24.82,25.15,1869000,14.2072638668349,14.3261767967685,14.0543758140631,14.2412389896731,3300650.31800151,0.0,1.0
2010-05-17,25.16,25.26,24.78,25.19,1363700,14.2469015101461,14.3035267148764,14.0317257321709,14.2638890715652,2408291.51346103,0.0,1.0
2010-05-18,25.03,25.65,24.98,25.31,1696200,14.1732887439967,14.5243650133246,14.1449761416316,14.3318393172416,2995485.85842385,0.0,1.0
2010-05-19,24.7,25.0396,24.42,24.94,1799500,13.9864255683867,14.1787247636508,13.8278749951418,14.1223260597394,3177913.45491906,0.0,1.0
2010-05-20,24.14,24.63,24.0,24.33,3218600,13.6693244218969,13.9467879250755,13.5900491352745,13.7769123108845,5684041.25924008,0.0,1.0
2010-05-21,24.14,24.19,23.75,23.88,3656700,13.6693244218969,13.6976370242621,13.4484861234487,13.5220988895981,6457724.99616703,0.0,1.0
2010-05-24,23.96,24.43,23.84,24.0,1853200,13.5673990533824,13.8335375156148,13.499448807706,13.5900491352745,3272747.54912809,0.0,1.0
2010-05-25,23.74,23.78,23.14,23.65,3179600,13.4428236029757,13.4654736848678,13.1030723745938,13.3918609187184,5615167.33607149,0.0,1.0
2010-05-26,23.91,24.3,23.66,23.94,2443900,13.5390864510172,13.7599247494654,13.3975234391915,13.5560740124363,4315922.58542746,0.0,1.0
2010-05-27,24.41,24.48,24.15,24.3,1436500,13.8222124746688,13.86185011798,13.67498694237,13.7599247494654,2536856.17004236,0.0,1.0
2010-05-28,24.66,24.92,24.24,24.45,3452900,13.9637754864946,14.1110010187934,13.7259496266273,13.8448625565609,6097814.59766046,0.0,1.0
2010-06-01,23.97,24.51,23.95,24.47,2370600,13.5730615738554,13.8788376793991,13.5617365329094,13.856187597507,4186474.92983114,0.0,1.0
2010-06-02,24.56,24.59,24.03,24.05,2568600,13.9071502817642,13.9241378431833,13.6070366966936,13.6183617376397,4536142.53976389,0.0,1.0
2010-06-03,24.86,24.93,24.56,24.6,1996800,14.0770258959552,14.1166635392664,13.9071502817642,13.9298003636564,3526344.86623082,0.0,1.0
2010-06-04,24.09,24.64,24.05,24.49,2832900,13.6410118195318,13.9524504455485,13.6183617376397,13.867512638453,5002895.81908319,0.0,1.0
2010-06-07,23.89,24.145,23.66,23.66,2527100,13.7457684482829,13.8924897104977,13.6134316235401,13.6134316235401,4392073.03885158,0.385,1.0
2010-06-08,23.99,24.02,23.69,23.96,2129700,13.803306198171,13.8205675231375,13.6306929485065,13.7860448732046,3701396.04718541,0.0,1.0
2010-06-09,23.8,24.17,23.73,24.11,1784200,13.6939844733835,13.9068741479697,13.6537080484618,13.8723514980368,3100920.70591548,0.0,1.0
2010-06-10,24.25,24.26,23.885,24.05,2285000,13.9529043478803,13.9586581228691,13.7428915607885,13.8378288481039,3971305.80261005,0.0,1.0
2010-06-11,24.12,24.22,23.84,24.08,1676700,13.8781052730256,13.9356430229138,13.7169995733388,13.8550901730704,2914086.84430473,0.0,1.0
2010-06-14,24.16,24.34,24.13,24.16,1219500,13.9011203729809,14.0046883227796,13.8838590480145,13.9011203729809,2119478.08590064,0.0,1.0
2010-06-15,24.87,24.89,24.33,24.33,1999400,14.3096383971869,14.3211459471645,13.9989345477908,13.9989345477908,3474936.02701906,0.0,1.0
2010-06-16,25.22,25.41,24.71,24.71,2614300,14.5110205217955,14.620342246583,14.2175779973658,14.2175779973658,4543625.71543259,0.0,1.0
2010-06-17,25.56,25.56,25.08,25.3,1564600,14.7066488714152,14.7066488714152,14.430467671952,14.557050721706,2719258.23140644,0.0,1.0
2010-06-18,25.54,25.61,25.43,25.54,1866100,14.6951413214376,14.7354177463593,14.6318497965606,14.6951413214376,3243262.03862172,0.0,1.0
2010-06-21,25.32,25.77,25.24,25.71,1237800,14.5685582716836,14.8274781461804,14.5225280717731,14.7929554962475,2151283.29210973,0.0,1.0
2010-06-22,24.64,25.4,24.59,25.29,1751100,14.1773015724441,14.6145884715942,14.1485326975,14.5512969467172,3043393.25643347,0.0,1.0
2010-06-23,24.32,24.71,24.19,24.68,1204300,13.993180772802,14.2175779973658,13.9183816979474,14.2003166723994,2093060.64686358,0.0,1.0
2010-06-24,24.22,24.53,24.18,24.28,1246900,13.9356430229138,14.1140100475671,13.9126279229585,13.9701656728467,2167098.99574376,0.0,1.0
2010-06-25,24.26,24.4,24.0,24.19,1657700,13.9586581228691,14.0392109727125,13.8090599731598,13.9183816979474,2881065.0455084,0.0,1.0
2010-06-28,24.45,24.59,24.21,24.41,859100,14.0679798476566,14.1485326975,13.929889247925,14.0449647477013,1493106.70241676,0.0,1.0
2010-06-29,23.93,24.26,23.8,24.21,2110000,13.7687835482381,13.9586581228691,13.6939844733835,13.929889247925,3667157.65580186,0.0,1.0
2010-06-30,23.77,24.28,23.72,23.95,2083300,13.6767231484171,13.9701656728467,13.647954273473,13.7802910982158,3620753.33854596,0.0,1.0
2010-07-01,23.59,23.83,23.45,23.82,1988200,13.5731551986184,13.71124579835,13.4926023487749,13.7054920233611,3455470.54562333,0.0,1.0
2010-07-02,23.68,23.85,23.59,23.63,1120600,13.6249391735177,13.7227533483276,13.5731551986184,13.5961702985736,1947590.93321875,0.0,1.0
2010-07-06,23.96,24.22,23.725,23.84,1501100,13.7860448732046,13.9356430229138,13.6508311609674,13.7169995733388,2608895.90385031,0.0,1.0
2010-07-07,24.69,24.69,23.99,24.02,1287000,14.2060704473882,14.2060704473882,13.803306198171,13.8205675231375,2236792.37109809,0.0,1.0
2010-07-08,24.8,24.88,24.56,24.83,1843900,14.2693619722652,14.3153921721757,14.1312713725336,14.2866232972316,3204678.67371233,0.0,1.0
2010-07-09,24.9,24.9,24.47,24.77,1276900,14.3268997221533,14.3268997221533,14.0794873976342,14.2521006472987,2219238.67805374,0.0,1.0
2010-07-12,24.93,25.0,24.71,24.86,783600,14.3441610471198,14.3844374720415,14.2175779973658,14.3038846221981,1361888.50193665,0.0,1.0
2010-07-13,25.07,25.27,24.915,25.01,1067500,14.4247138969632,14.5397893967396,14.3355303846366,14.3901912470303,1855303.69553009,0.0,1.0
2010-07-14,25.04,25.09,24.8,24.99,1615900,14.4074525719968,14.4362214469409,14.2693619722652,14.3786836970527,2808417.08815649,0.0,1.0
2010-07-15,25.08,25.13,24.75,24.94,1494800,14.430467671952,14.4592365468961,14.2405930973211,14.3499148221086,2597946.57056522,0.0,1.0
2010-07-16,24.6,25.07,24.57,24.9,1580800,14.1542864724888,14.4247138969632,14.1370251475224,14.3268997221533,2747413.65985383,0.0,1.0
2010-07-19,25.14,25.27,24.71,24.71,1597900,14.4649903218849,14.5397893967396,14.2175779973658,14.2175779973658,2777133.27877052,0.0,1.0
2010-07-20,25.02,25.03,24.62,24.96,2525300,14.3959450220191,14.401698797008,14.1657940224665,14.3614223720862,4388944.657913,0.0,1.0
2010-07-21,24.68,25.09,24.52,25.09,1344100,14.2003166723994,14.4362214469409,14.1082562725783,14.4362214469409,2336031.56642808,0.0,1.0
2010-07-22,25.07,25.23,24.88,24.9,1490400,14.4247138969632,14.5167742967843,14.3153921721757,14.3268997221533,2590299.41715976,0.0,1.0
2010-07-23,25.29,25.42,24.85,25.12,1672700,14.5512969467172,14.6260960215718,14.2981308472093,14.4534827719073,2907134.88666339,0.0,1.0
2010-07-26,25.65,25.67,25.3006,25.33,1230000,14.7584328463146,14.7699403962922,14.5573959482053,14.5743120466725,2137726.97470913,0.0,1.0
2010-07-27,26.12,26.1903,25.72,25.8,2661300,15.028860270789,15.0693093089603,14.7987092712363,14.8447394711468,4625311.21771822,0.0,1.0
2010-07-28,26.2,26.26,25.9219,26.07,2625100,15.0748904706995,15.1094131206324,14.9148779882605,15.0000913958449,4562396.00106419,0.0,1.0
2010-07-29,25.8,26.41,25.61,26.32,1773700,14.8447394711468,15.1957197454646,14.7354177463593,15.1439357705653,3082671.81710699,0.0,1.0
2010-07-30,25.37,25.62,25.21,25.62,1744800,14.5973271466277,14.7411715213481,14.5052667468067,14.7411715213481,3032443.92314838,0.0,1.0
2010-08-02,25.91,26.0,25.66,25.75,1630200,14.9080309960238,14.9598149709232,14.7641866213034,14.8159705962027,2833270.33672426,0.0,1.0
2010-08-03,26.11,26.16,25.8,25.81,1412600,15.0231064958001,15.0518753707442,14.8447394711468,14.8504932461356,2455083.84103588,0.0,1.0
2010-08-04,26.16,26.19,25.88,26.14,1671600,15.0518753707442,15.0691366957107,14.8907696710574,15.0403678207666,2905223.09831203,0.0,1.0
2010-08-05,27.04,27.27,26.25,26.32,4766400,15.5582075697601,15.6905443945029,15.1036593456436,15.1439357705653,8283952.72540944,0.0,1.0
2010-08-06,27.2,27.2,26.71,26.89,2807100,15.6502679695812,15.6502679695812,15.3683329951291,15.4719009449278,4878710.07374471,0.0,1.0
2010-08-09,27.31,27.4,27.19,27.34,2475800,15.7135594944581,15.7653434693575,15.6445141945923,15.7308208194246,4302914.18210154,0.0,1.0
2010-08-10,27.62,27.8,26.91,27.04,2285100,15.8919265191115,15.9954944689102,15.4834084949055,15.5582075697601,3971479.60155108,0.0,1.0
2010-08-11,27.02,27.365,27.01,27.24,2629700,15.5467000197825,15.7452052568966,15.5409462447936,15.6732830695364,4570390.7523517,0.0,1.0
2010-08-12,26.72,26.94,26.6,26.75,2314500,15.374086770118,15.5006698198719,15.3050414702522,15.3913480950844,4022576.49021486,0.0,1.0
2010-08-13,27.58,27.67,26.42,26.57,5025000,15.8689114191562,15.9206953940555,15.2014735204535,15.2877801452857,8733396.78692146,0.0,1.0
2010-08-16,28.09,28.09,27.35,27.44,4358800,16.1623539435858,16.1623539435858,15.7365745944134,15.7883585693128,7575548.24175788,0.0,1.0
2010-08-17,27.97,28.52,27.96,28.24,3847700,16.09330864372,16.4097662681049,16.0875548687312,16.2486605684181,6687261.85413687,0.0,1.0
2010-08-18,27.59,28.02,27.44,28.02,3436100,15.874665194145,16.1220775186641,15.7883585693128,16.1220775186641,5971905.41284395,0.0,1.0
2010-08-19,27.11,27.52,26.93,27.44,2100400,15.5984839946818,15.8343887692233,15.4949160448831,15.7883585693128,3650472.95746266,0.0,1.0
2010-08-20,27.14,27.19,26.62,26.88,1963000,15.6157453196483,15.6445141945923,15.3165490202298,15.466147169939,3411673.21248294,0.0,1.0
2010-08-23,27.66,27.9,27.27,27.3,2862900,15.9149416190667,16.0530322187983,15.6905443945029,15.7078057194693,4975689.88284129,0.0,1.0
2010-08-24,28.04,28.11,27.31,27.41,3569100,16.1335850686418,16.1738614935635,15.7135594944581,15.7710972443463,6203058.00441817,0.0,1.0
2010-08-25,27.94,28.05,27.62,27.81,4409200,16.0760473187536,16.1393388436306,15.8919265191115,16.001248243899,7663142.90803863,0.0,1.0
2010-08-26,27.75,28.06,27.68,28.01,2010400,15.9667255939661,16.1450926186194,15.9264491690444,16.1163237436753,3494053.91053271,0.0,1.0
2010-08-27,28.27,28.32,27.66,27.9,2291900,16.2659218933845,16.2946907683286,15.9149416190667,16.0530322187983,3983297.92954136,0.0,1.0
2010-08-30,27.61,28.35,27.57,28.24,2639800,15.8861727441226,16.3119520932951,15.8631576441674,16.2486605684181,4587944.44539609,0.0,1.0
2010-08-31,28.07,28.12,27.42,27.53,2879300,16.1508463936082,16.1796152685523,15.7768510193351,15.8401425442121,5004192.90917074,0.0,1.0
2010-09-01,28.89,28.97,28.29,28.38,2266000,16.6226559426912,16.6686861426017,16.2774294433622,16.3292134182615,3938284.00381373,0.0,1.0
2010-09-02,28.46,28.99,28.365,28.79,3445900,16.375243618172,16.6801936925793,16.3205827557783,16.565118192803,5988937.70906523,0.0,1.0
2010-09-03,28.65,28.79,28.46,28.79,3029900,16.4845653429596,16.565118192803,16.375243618172,16.565118192803,5265934.11436682,0.0,1.0
2010-09-07,28.11,28.42,28.02,28.31,1997600,16.3953818306329,16.5761918045744,16.3428886123918,16.5120334267242,3424899.55891636,0.385,1.0
2010-09-08,27.71,28.24,27.63,28.13,2310500,16.1620786384503,16.4712053680923,16.1154180000138,16.407046990242,3961368.85806781,0.0,1.0
2010-09-09,27.74,28.09,27.73,28.01,2844700,16.179576377864,16.3837166710238,16.1737437980594,16.3370560325873,4877258.59794222,0.0,1.0
2010-09-10,27.79,27.82,27.56,27.7,1438300,16.2087392768868,16.2262370163005,16.0745899413818,16.1562460586457,2465975.68862105,0.0,1.0
2010-09-13,28.08,28.18,27.82,28.0,1600900,16.3778840912192,16.4362098892649,16.2262370163005,16.3312234527827,2744754.55740349,0.0,1.0
2010-09-14,28.15,28.285,27.87,28.08,2067100,16.4187121498512,16.4974519772128,16.2553999153233,16.3778840912192,3544057.80848819,0.0,1.0
2010-09-15,27.8,28.21,27.62,28.17,2111800,16.2145718566914,16.4537076286786,16.1095854202092,16.4303773094603,3620696.27979554,0.0,1.0
2010-09-16,27.56,27.77,27.47,27.77,1566300,16.0745899413818,16.1970741172777,16.0220967231407,16.1970741172777,2685432.60869579,0.0,1.0
2010-09-17,27.42,27.65,27.34,27.57,2846500,15.9929338241179,16.1270831596229,15.9462731856814,16.0804225211864,4880344.71088077,0.0,1.0
2010-09-20,27.61,27.68,27.42,27.53,2404000,16.1037528404046,16.1445808990366,15.9929338241179,16.0570922019681,4121675.28015366,0.0,1.0
2010-09-21,27.54,27.77,27.45,27.61,2010900,16.0629247817727,16.1970741172777,16.0104315635316,16.1037528404046,3447702.50451788,0.0,1.0
2010-09-22,27.81,27.99,27.53,27.56,1609800,16.220404436496,16.3253908729781,16.0570922019681,16.0745899413818,2760013.67137743,0.0,1.0
2010-09-23,27.41,27.82,27.38,27.71,1987400,15.9871012443133,16.2262370163005,15.9696035048996,16.1620786384503,3407411.58559792,0.0,1.0
2010-09-24,27.96,28.02,27.51,27.57,1586500,16.3078931335644,16.3428886123918,16.045427042359,16.0804225211864,2720065.65389508,0.0,1.0
2010-09-27,28.25,28.41,27.91,28.03,2430100,16.4770379478968,16.5703592247699,16.2787302345416,16.3487211921964,4166423.91776265,0.0,1.0
2010-09-28,28.37,28.415,28.01,28.23,1695200,16.5470289055516,16.5732755146721,16.3370560325873,16.4653727882877,2906432.5852398,0.0,1.0
2010-09-29,28.44,28.5,28.19,28.34,1580500,16.5878569641836,16.622852443011,16.4420424690694,16.5295311661379,2709778.61076657,0.0,1.0
2010-09-30,28.4,28.7,28.2,28.64,2351800,16.5645266449653,16.7395040391023,16.447875048874,16.7045085602749,4032178.00493567,0.0,1.0
2010-10-01,28.79,28.95,28.43,28.65,2363700,16.7919972573433,16.8853185342164,16.582024384379,16.7103411400794,4052580.64047388,0.0,1.0
2010-10-04,28.66,28.92,28.48,28.79,2620200,16.716173719884,16.8678207948027,16.6111872834018,16.7919972573433,4492351.73421739,0.0,1.0
2010-10-05,29.04,29.05,28.61,28.98,3443500,16.9378117524575,16.943644332262,16.6870108208612,16.9028162736301,5903905.50216684,0.0,1.0
2010-10-06,28.93,29.12,28.73,28.73,2635300,16.8736533746073,16.984472390894,16.757001778516,16.757001778516,4518240.79275744,0.0,1.0
2010-10-07,29.16,29.19,28.94,29.08,1926800,17.0078027101123,17.025300449526,16.8794859544118,16.9611420716757,3303512.45000002,0.0,1.0
2010-10-08,29.18,29.3,28.99,29.2,1638600,17.0194678697214,17.0894588273762,16.9086488534346,17.0311330293305,2809391.47839425,0.0,1.0
2010-10-11,29.18,29.29,29.05,29.25,1433500,17.0194678697214,17.0836262475716,16.943644332262,17.0602959283533,2457746.05411824,0.0,1.0
2010-10-12,28.91,29.15,28.83,29.1,2225000,16.8619882149981,17.0019701303077,16.8153275765616,16.9728072312849,3814778.49348664,0.0,1.0
2010-10-13,28.9,29.12,28.83,29.09,2472900,16.8561556351936,16.984472390894,16.8153275765616,16.9669746514803,4239804.82541262,0.0,1.0
2010-10-14,28.77,29.06,28.68,28.92,1685700,16.7803320977342,16.9494769120666,16.7278388794931,16.8678207948027,2890144.766953,0.0,1.0
2010-10-15,28.88,29.03,28.7,28.89,4193500,16.8444904755844,16.9319791726529,16.7395040391023,16.850323055389,7189785.89322977,0.0,1.0
2010-10-18,29.24,29.41,28.91,28.94,3102600,17.0544633485488,17.1536172052264,16.8619882149981,16.8794859544118,5319430.00174905,0.0,1.0
2010-10-19,28.94,29.17,28.79,28.99,2598300,16.8794859544118,17.0136352899168,16.7919972573433,16.9086488534346,4454804.02679836,0.0,1.0
2010-10-20,29.18,29.45,28.96,29.04,1925100,17.0194678697214,17.1769475244446,16.891151114021,16.9378117524575,3300597.78778028,0.0,1.0
2010-10-21,28.94,29.32,28.84,29.31,2453700,16.8794859544118,17.1011239869853,16.8211601563662,17.0952914071807,4206886.28740143,0.0,1.0
2010-10-22,28.83,29.02,28.57,28.91,1343400,16.8153275765616,16.9261465928483,16.6636805016429,16.8619882149981,2303268.95647189,0.0,1.0
2010-10-25,28.76,29.04,28.75,28.92,1578000,16.7744995179296,16.9378117524575,16.7686669381251,16.8678207948027,2705492.34279637,0.0,1.0
2010-10-26,28.68,28.88,28.59,28.7,1538300,16.7278388794931,16.8444904755844,16.675345661252,16.7395040391023,2637426.40742944,0.0,1.0
2010-10-27,28.58,28.6,28.05,28.59,1970700,16.6695130814475,16.6811782410566,16.3603863518055,16.675345661252,3378779.3155569,0.0,1.0
2010-10-28,28.6,28.84,28.44,28.78,2660600,16.6811782410566,16.8211601563662,16.5878569641836,16.7861646775388,4561617.82461598,0.0,1.0
2010-10-29,28.98,29.01,28.4,28.69,2753800,16.9028162736301,16.9203140130438,16.5645266449653,16.7336714592977,4721409.89454539,0.0,1.0
2010-11-01,28.85,29.2925,28.645,29.17,1479900,16.8269927361707,17.0850843925227,16.7074248501771,17.0136352899168,2537299.18764534,0.0,1.0
2010-11-02,29.3,29.31,29.08,29.08,1665200,17.0894588273762,17.0952914071807,16.9611420716757,16.9611420716757,2854997.36959728,0.0,1.0
2010-11-03,29.04,29.37,28.87,29.34,1344900,16.9378117524575,17.1302868860081,16.8386578957799,17.1127891465944,2305840.71725401,0.0,1.0
2010-11-04,29.72,29.78,29.22,29.22,2122900,17.3344271791679,17.3694226579953,17.0427981889396,17.0427981889396,3639727.30958328,0.0,1.0
2010-11-05,29.83,29.86,29.55,29.8,1514000,17.3985855570181,17.4160832964318,17.2352733224903,17.3810878176044,2595763.882759,0.0,1.0
2010-11-08,29.54,29.89,29.43,29.79,1306100,17.2294407426857,17.4335810358455,17.1652823648355,17.3752552377999,2239317.83835636,0.0,1.0
2010-11-09,29.54,29.82,29.29,29.52,1683100,17.2294407426857,17.3927529772136,17.0836262475716,17.2177755830766,2885687.04826399,0.0,1.0
2010-11-10,29.38,29.55,29.15,29.55,1805200,17.1361194658127,17.2352733224903,17.0019701303077,17.2352733224903,3095028.37592902,0.0,1.0
2010-11-11,29.28,29.45,29.12,29.23,1873900,17.077793667767,17.1769475244446,16.984472390894,17.0486307687442,3212815.01975039,0.0,1.0
2010-11-12,29.29,29.35,29.03,29.21,2077400,17.0836262475716,17.118621726399,16.9319791726529,17.0369656091351,3561717.23252546,0.0,1.0
2010-11-15,29.59,29.81,29.39,29.39,1982600,17.2586036417086,17.386920397409,17.1419520456173,17.1419520456173,3399181.9510951,0.0,1.0
2010-11-16,29.3,29.5,29.04,29.49,1996100,17.0894588273762,17.2061104234675,16.9378117524575,17.2002778436629,3422327.79813423,0.0,1.0
2010-11-17,29.23,29.49,28.97,29.3,1461400,17.0486307687442,17.2002778436629,16.8969836938255,17.0894588273762,2505580.80466579,0.0,1.0
2010-11-18,29.43,29.57,29.29,29.47,1382100,17.1652823648355,17.2469384820994,17.0836262475716,17.1886126840538,2369620.38465074,0.0,1.0
2010-11-19,29.18,29.5,28.99,29.36,1914600,17.0194678697214,17.2061104234675,16.9086488534346,17.1244543062036,3282595.4623054,0.0,1.0
2010-11-22,29.33,29.38,29.02,29.18,1478200,17.1069565667899,17.1361194658127,16.9261465928483,17.0194678697214,2534384.52542559,0.0,1.0
2010-11-23,29.04,29.09,28.9,29.08,1542500,16.9378117524575,16.9669746514803,16.8561556351936,16.9611420716757,2644627.33761938,0.0,1.0
2010-11-24,29.04,29.252,28.99,29.22,1569700,16.9378117524575,17.0614624443143,16.9086488534346,17.0427981889396,2691261.93313527,0.0,1.0
2010-11-26,28.91,29.09,28.77,28.8,787800,16.8619882149981,16.9669746514803,16.7803320977342,16.7978298371479,1350688.76277248,0.0,1.0
2010-11-29,28.75,28.87,28.435,28.74,2496000,16.7686669381251,16.8386578957799,16.5849406742813,16.7628343583205,4279409.94145737,0.0,1.0
2010-11-30,28.72,28.97,28.53,28.58,9137800,16.7511691987114,16.8969836938255,16.6403501824246,16.6695130814475,15666823.7832729,0.0,1.0
2010-12-01,29.19,29.34,28.91,28.98,5473500,17.025300449526,17.1127891465944,16.8619882149981,16.9028162736301,9384355.0939771,0.0,1.0
2010-12-02,29.22,29.23,28.9,29.18,5274700,17.0427981889396,17.0486307687442,16.8561556351936,17.0194678697214,9043511.06498608,0.0,1.0
2010-12-03,29.23,29.29,29.02,29.16,1519500,17.0486307687442,17.0836262475716,16.9261465928483,17.0078027101123,2605193.67229346,0.0,1.0
2010-12-06,28.67,28.93,28.57,28.93,1912600,16.9465606221643,17.1002441157731,16.887451586161,17.1002441157731,3235715.09420517,0.385,1.0
2010-12-07,28.41,28.93,28.33,28.8,1834400,16.7928771285556,17.1002441157731,16.7455898997529,17.0234023689687,3103417.21677818,0.0,1.0
2010-12-08,28.33,28.56,28.26,28.39,1489200,16.7455898997529,16.8815406825606,16.7042135745505,16.7810553213549,2519411.7527399,0.0,1.0
2010-12-09,28.31,28.5,28.21,28.3,1696600,16.7337680925522,16.8460752609586,16.6746590565489,16.7278571889519,2870288.73200277,0.0,1.0
2010-12-10,28.51,28.54,28.22,28.23,1354900,16.8519861645589,16.8697188753599,16.6805699601492,16.6864808637495,2292204.52846313,0.0,1.0
2010-12-13,28.55,28.695,28.44,28.64,1095000,16.8756297789603,16.9613378811652,16.8106098393566,16.9288279113633,1852508.64172051,0.0,1.0
2010-12-14,28.83,28.9,28.47,28.47,1562100,17.0411350797697,17.0825114049721,16.8283425501576,16.8283425501576,2642743.14998321,0.0,1.0
2010-12-15,28.37,28.83,28.33,28.71,1543200,16.7692335141542,17.0411350797697,16.7455898997529,16.9702042365657,2610768.34329051,0.0,1.0
2010-12-16,28.35,28.38,27.65,28.14,2881900,16.7574117069536,16.7751444177546,16.34364845493,16.6332827313465,4875565.89458844,0.0,1.0
2010-12-17,28.4,28.43,28.01,28.36,1975000,16.7869662249552,16.8046989357562,16.5564409845421,16.7633226105539,3341282.70995254,0.0,1.0
2010-12-20,28.24,28.45,28.08,28.37,1652500,16.6923917673499,16.8165207429569,16.5978173097445,16.7692335141542,2795680.84971977,0.0,1.0
2010-12-21,28.13,28.34,27.92,28.32,1837900,16.6273718277462,16.7515008033532,16.5032428521391,16.7396789961525,3109338.47727683,0.0,1.0
2010-12-22,28.3,28.41,28.09,28.14,1357600,16.7278571889519,16.7928771285556,16.6037282133448,16.6332827313465,2296772.35799066,0.0,1.0
2010-12-23,28.29,28.335,28.06,28.22,1198800,16.7219462853515,16.7485453515531,16.5859955025438,16.6805699601492,2028116.31022334,0.0,1.0
2010-12-27,28.4,28.505,28.12,28.22,938100,16.7869662249552,16.8490307127588,16.6214609241458,16.6805699601492,1587066.99250961,0.0,1.0
2010-12-28,28.47,28.54,28.28,28.39,851600,16.8283425501576,16.8697188753599,16.7160353817512,16.7810553213549,1440727.26875725,0.0,1.0
2010-12-29,28.18,28.51,28.18,28.5,1146200,16.6569263457478,16.8519861645589,16.6569263457478,16.8460752609586,1939128.2238722,0.0,1.0
2010-12-30,28.07,28.22,28.03,28.12,953300,16.5919064061441,16.6805699601492,16.5682627917428,16.6214609241458,1612782.18096089,0.0,1.0
2010-12-31,28.19,28.37,28.05,28.09,1073500,16.6628372493482,16.7692335141542,16.5800845989435,16.6037282133448,1816135.18437166,0.0,1.0
2011-01-03,28.25,28.34,28.12,28.33,1160000,16.6983026709502,16.7515008033532,16.6214609241458,16.7455898997529,1962474.90812402,0.0,1.0
2011-01-04,28.46,28.49,28.065,28.32,1859300,16.8224316465573,16.8401643573583,16.588950954344,16.7396789961525,3145542.75575429,0.0,1.0
2011-01-05,28.4,28.53,28.31,28.38,2065600,16.7869662249552,16.8638079717596,16.7337680925522,16.7751444177546,3494558.76743188,0.0,1.0
2011-01-06,28.29,28.43,28.14,28.41,1327800,16.7219462853515,16.8046989357562,16.6332827313465,16.7928771285556,2246357.05431644,0.0,1.0
2011-01-07,28.29,28.38,28.065,28.29,1891900,16.7219462853515,16.7751444177546,16.588950954344,16.7219462853515,3200695.06782744,0.0,1.0
2011-01-10,27.98,28.2,27.92,28.18,1644600,16.5387082737411,16.6687481529485,16.5032428521391,16.6569263457478,2782315.71887997,0.0,1.0
2011-01-11,28.32,28.38,27.9,28.01,1670500,16.7396789961525,16.7751444177546,16.4914210449384,16.5564409845421,2826133.04656998,0.0,1.0
2011-01-12,28.42,28.54,28.3,28.42,1827600,16.7987880321559,16.8697188753599,16.7278571889519,16.7987880321559,3091913.05352367,0.0,1.0
2011-01-13,28.14,28.43,28.02,28.41,1214300,16.6332827313465,16.8046989357562,16.5623518881425,16.7928771285556,2054339.03528879,0.0,1.0
2011-01-14,28.19,28.24,28.015,28.05,1295700,16.6628372493482,16.6923917673499,16.5593964363423,16.5800845989435,2192050.63660025,0.0,1.0
2011-01-18,28.39,28.43,28.05,28.06,1172000,16.7810553213549,16.8046989357562,16.5800845989435,16.5859955025438,1982776.37269082,0.0,1.0
2011-01-19,28.49,28.5,28.32,28.4,1268800,16.8401643573583,16.8460752609586,16.7396789961525,16.7869662249552,2146541.52019633,0.0,1.0
2011-01-20,28.81,29.02,28.4,28.4,1846000,17.029313272569,17.1534422481761,16.7869662249552,16.7869662249552,3123041.96585943,0.0,1.0
2011-01-21,28.63,28.97,28.54,28.95,1231900,16.922917007763,17.1238877301744,16.8697188753599,17.1120659229737,2084114.51665342,0.0,1.0
2011-01-24,29.02,29.13,28.68,28.68,3212400,17.1534422481761,17.2184621877798,16.9524715257647,16.9524715257647,5434702.0645324,0.0,1.0
2011-01-25,29.02,29.14,28.84,28.9,1118700,17.1534422481761,17.2243730913801,17.04704598337,17.0825114049721,1892604.03423995,0.0,1.0
2011-01-26,28.84,28.95,28.7,28.91,1082400,17.04704598337,17.1120659229737,16.9642933329653,17.0884223085724,1831192.10392538,0.0,1.0
2011-01-27,29.11,29.13,28.75,28.88,903300,17.2066403805791,17.2184621877798,16.993847850967,17.0706895977714,1528192.74526588,0.0,1.0
2011-01-28,28.4,29.12,28.39,29.07,1392500,16.7869662249552,17.2125512841795,16.7810553213549,17.1829967661778,2355815.78410577,0.0,1.0
2011-01-31,28.37,28.59,28.36,28.54,981900,16.7692335141542,16.8992733933616,16.7633226105539,16.8697188753599,1661167.33817843,0.0,1.0
2011-02-01,28.69,28.72,28.38,28.5,1173000,16.958382429365,16.976115140166,16.7751444177546,16.8460752609586,1984468.16140472,0.0,1.0
2011-02-02,28.47,28.7,28.41,28.65,1067300,16.8283425501576,16.9642933329653,16.7928771285556,16.9347388149636,1805646.09434548,0.0,1.0
2011-02-03,28.46,28.51,28.22,28.39,1068600,16.8224316465573,16.8519861645589,16.6805699601492,16.7810553213549,1807845.41967355,0.0,1.0
2011-02-04,28.23,28.46,28.025,28.37,945900,16.6864808637495,16.8224316465573,16.5653073399426,16.7692335141542,1600262.94447803,0.0,1.0
2011-02-07,28.63,28.63,28.23,28.27,1571300,16.922917007763,16.922917007763,16.6864808637495,16.7101244781509,2658307.60615109,0.0,1.0
2011-02-08,28.67,28.68,28.46,28.6,1243600,16.9465606221643,16.9524715257647,16.8224316465573,16.905184296962,2103908.44460606,0.0,1.0
2011-02-09,28.61,28.68,28.49,28.61,1505800,16.9110952005623,16.9524715257647,16.8401643573583,16.9110952005623,2547495.44539064,0.0,1.0
2011-02-10,28.68,28.72,28.51,28.54,1155200,16.9524715257647,16.976115140166,16.8519861645589,16.8697188753599,1954354.32229729,0.0,1.0
2011-02-11,28.74,28.92,28.6,28.64,1071900,16.9879369473667,17.0943332121727,16.905184296962,16.9288279113633,1813428.32242942,0.0,1.0
2011-02-14,28.63,28.81,28.55,28.69,1137200,16.922917007763,17.029313272569,16.8756297789603,16.958382429365,1923902.12544709,0.0,1.0
2011-02-15,28.78,28.78,28.59,28.6,1022800,17.011580561768,17.011580561768,16.8992733933616,16.905184296962,1730361.49657694,0.0,1.0
2011-02-16,28.89,28.9,28.66,28.9,1063600,17.0766005013717,17.0825114049721,16.940649718564,17.0825114049721,1799386.47610406,0.0,1.0
2011-02-17,28.76,28.89,28.7,28.78,1323400,16.9997587545673,17.0766005013717,16.9642933329653,17.011580561768,2238913.18397529,0.0,1.0
2011-02-18,28.89,28.89,28.69,28.79,1537900,17.0766005013717,17.0766005013717,16.958382429365,17.0174914653684,2601801.86310683,0.0,1.0
2011-02-22,27.67,28.88,27.63,28.61,5984500,16.3554702621307,17.0706895977714,16.3318266477293,16.9110952005623,10124509.5583346,0.0,1.0
2011-02-23,27.15,27.95,27.14,27.7,5193700,16.0481032749132,16.5209755629401,16.0421923713129,16.3732029729317,8786643.0433825,0.0,1.0
2011-02-24,27.14,27.35,27.08,27.23,4383800,16.0421923713129,16.1663213469199,16.0067269497108,16.0953905037159,7416463.36399486,0.0,1.0
2011-02-25,27.52,27.55,27.1,27.2,2061700,16.2668067081256,16.2845394189267,16.0185487569115,16.0776577929149,3487960.79144767,0.0,1.0
2011-02-28,27.96,28.04,27.5,27.55,2101500,16.5268864665404,16.5741736953431,16.254984900925,16.2845394189267,3555293.98226089,0.0,1.0
2011-03-01,27.51,27.98,27.46,27.98,2024200,16.2608958045253,16.5387082737411,16.2313412865236,16.5387082737411,3424518.71467641,0.0,1.0
2011-03-02,27.62,27.65,27.39,27.53,3454200,16.325915744129,16.34364845493,16.1899649613213,16.272717611726,5843776.57555343,0.0,1.0
2011-03-03,28.06,28.125,27.74,27.82,2581300,16.5859955025438,16.624416375946,16.396846587333,16.4441338161357,4367014.20719011,0.0,1.0
2011-03-04,27.89,28.08,27.59,27.99,2277300,16.4855101413381,16.5978173097445,16.308183033328,16.5446191773414,3852710.4381645,0.0,1.0
2011-03-07,27.42,27.7,27.39,27.55,1606100,16.4352674607352,16.6030965960017,16.417285767671,16.5131881306804,2679558.58371106,0.385,1.0
2011-03-08,28.0,28.02,27.36,27.36,1892300,16.7829135266443,16.7949013220205,16.3993040746067,16.3993040746067,3157044.21141673,0.0,1.0
2011-03-09,28.42,28.47,27.7,27.92,2591700,17.034657229544,17.0646267179844,16.6030965960017,16.7349623451396,4323897.62866815,0.0,1.0
2011-03-10,27.68,28.33,27.66,28.14,2367100,16.5911088006255,16.9807121503512,16.5791210052493,16.8668280942775,3949183.19127229,0.0,1.0
2011-03-11,27.73,27.87,27.46,27.8,1664100,16.6210782890659,16.7049928566992,16.4592430514876,16.6630355728825,2776323.66549628,0.0,1.0
2011-03-14,27.29,27.53,27.19,27.5,3809700,16.3573467907901,16.5012003353042,16.2974078139092,16.4832186422399,6355964.34615776,0.0,1.0
2011-03-15,26.91,27.07,26.76,26.76,2754500,16.1295786786428,16.2254810416522,16.0396702133215,16.0396702133215,4595507.20305839,0.0,1.0
2011-03-16,26.79,27.02,26.46,26.82,3290700,16.0576519063857,16.1955115532117,15.8598532826789,16.07563359945,5490083.70052797,0.0,1.0
2011-03-17,26.96,27.14,26.67,27.14,1890700,16.1595481670832,16.2674383254688,15.9857251341287,16.2674383254688,3154374.82985025,0.0,1.0
2011-03-18,27.09,27.46,27.0,27.23,2229300,16.2374688370283,16.4592430514876,16.1835237578356,16.3213834046616,3719282.70385845,0.0,1.0
2011-03-21,27.51,27.75,27.33,27.4,1444000,16.489212539928,16.6330660844421,16.3813223815424,16.4232796653591,2409116.86375615,0.0,1.0
2011-03-22,27.21,27.56,27.2,27.47,1427300,16.3093956092854,16.5191820283685,16.3034017115973,16.4652369491757,2381255.19365593,0.0,1.0
2011-03-23,27.36,27.4,27.07,27.15,1373700,16.3993040746067,16.4232796653591,16.2254810416522,16.2734322231569,2291830.91117855,0.0,1.0
2011-03-24,27.56,27.67,27.265,27.45,1143600,16.5191820283685,16.5851149029374,16.3423620465699,16.4532491537995,1907940.47464787,0.0,1.0
2011-03-25,27.57,27.77,27.54,27.58,900600,16.5251759260565,16.6450538798183,16.5071942329923,16.5311698237446,1502528.14923739,0.0,1.0
2011-03-28,27.51,27.8299,27.51,27.7,1066000,16.489212539928,16.6809573269699,16.489212539928,16.6030965960017,1778475.46867317,0.0,1.0
2011-03-29,27.84,27.9,27.4,27.48,1366400,16.6870111636349,16.7229745497634,16.4232796653591,16.4712308468638,2279651.85778144,0.0,1.0
2011-03-30,28.25,28.37,27.89,27.91,1825900,16.9327609688465,17.0046877411035,16.7169806520753,16.7289684474515,3046264.87640744,0.0,1.0
2011-03-31,28.07,28.38,28.05,28.28,1918500,16.8248708104609,17.0106816387916,16.8128830150847,16.9507426619107,3200755.33456799,0.0,1.0
2011-04-01,28.17,28.36,28.05,28.16,1715300,16.8848097873418,16.9986938434154,16.8128830150847,16.8788158896537,2861743.87562391,0.0,1.0
2011-04-04,28.38,28.5,28.14,28.29,1952800,17.0106816387916,17.0826084110487,16.8668280942775,16.9567365595988,3257980.2018996,0.0,1.0
2011-04-05,28.4,28.51,28.29,28.29,961900,17.0226694341678,17.0886023087367,16.9567365595988,16.9567365595988,1604798.83050349,0.0,1.0
2011-04-06,28.77,28.79,28.39,28.48,1129300,17.244443648627,17.2564314440032,17.0166755364797,17.0706206156725,1884082.87689738,0.0,1.0
2011-04-07,28.76,28.78,28.49,28.66,1436100,17.2384497509389,17.2504375463151,17.0766145133606,17.178510774058,2395936.79227162,0.0,1.0
2011-04-08,28.47,28.88,28.28,28.88,1135800,17.0646267179844,17.310376523196,16.9507426619107,17.310376523196,1894927.23951124,0.0,1.0
2011-04-11,28.12,28.575,28.04,28.46,1175300,16.8548402989013,17.1275626437093,16.8068891173966,17.0586328202963,1960827.59693394,0.0,1.0
2011-04-12,28.21,28.35,27.97,28.02,1248300,16.9087853780941,16.9926999457273,16.76493183358,16.7949013220205,2082618.13090499,0.0,1.0
2011-04-13,28.11,28.51,28.08,28.25,1342400,16.8488464012132,17.0886023087367,16.830864708149,16.9327609688465,2239611.13428412,0.0,1.0
2011-04-14,28.25,28.26,27.9003,27.95,911300,16.9327609688465,16.9387548665346,16.7231543666941,16.7529440382039,1520379.63846328,0.0,1.0
2011-04-15,28.83,28.9,28.26,28.33,1875800,17.2804070347555,17.3223643185721,16.9387548665346,16.9807121503512,3129516.21401233,0.0,1.0
2011-04-18,28.4,28.77,28.34,28.52,1567700,17.0226694341678,17.244443648627,16.9867060480393,17.0945962064248,2615493.42611532,0.0,1.0
2011-04-19,28.28,28.42,28.15,28.4,3056900,16.9507426619107,17.034657229544,16.8728219919656,17.0226694341678,5100020.31912479,0.0,1.0
2011-04-20,28.68,28.78,28.48,28.53,1292900,17.1904985694342,17.2504375463151,17.0706206156725,17.1005901041129,2157027.14207087,0.0,1.0
2011-04-21,28.75,28.78,28.62,28.73,687900,17.2324558532508,17.2504375463151,17.1545351833057,17.2204680578747,1147667.23724229,0.0,1.0
2011-04-25,28.66,28.83,28.65,28.7,785000,17.178510774058,17.2804070347555,17.17251687637,17.2024863648104,1309665.33105858,0.0,1.0
2011-04-26,28.89,28.92,28.75,28.78,1100000,17.3163704208841,17.3343521139483,17.2324558532508,17.2504375463151,1835199.82696105,0.0,1.0
2011-04-27,28.92,29.1,28.82,28.86,2043000,17.3343521139483,17.4422422723339,17.2744131370674,17.2983887278198,3408466.58771041,0.0,1.0
2011-04-28,29.26,29.3,28.86,28.89,1182600,17.5381446353433,17.5621202260956,17.2983887278198,17.3163704208841,1973006.65033104,0.0,1.0
2011-04-29,29.31,29.35,29.06,29.29,1071900,17.5681141237837,17.5920897145361,17.4182666815815,17.5561263284075,1788318.8131996,0.0,1.0
2011-05-02,29.54,29.56,29.32,29.39,1596200,17.7059737706097,17.7179615659859,17.5741080214718,17.6160653052884,2663041.7852684,0.0,1.0
2011-05-03,29.56,29.93,29.38,29.57,1938800,17.7179615659859,17.9397357804451,17.6100714076003,17.723955463674,3234623.11319282,0.0,1.0
2011-05-04,29.21,29.53,29.0,29.48,4001700,17.5081751469028,17.6999798729216,17.382303295453,17.6700103844812,6676290.13413644,0.0,1.0
2011-05-05,28.88,29.25,28.69,29.25,1844400,17.310376523196,17.5321507376552,17.1964924671223,17.5321507376552,3077129.60076997,0.0,1.0
2011-05-06,29.09,29.25,28.96,29.12,1262400,17.4362483746458,17.5321507376552,17.3583277047007,17.4542300677101,2106142.05595967,0.0,1.0
2011-05-09,29.22,29.28,28.985,29.08,1036700,17.5141690445909,17.5501324307195,17.3733124489209,17.4302544769577,1729592.41873685,0.0,1.0
2011-05-10,29.8,29.89,29.27,29.36,1900500,17.8618151105,17.9157601896928,17.5441385330314,17.5980836122242,3170724.79194499,0.0,1.0
2011-05-11,29.54,29.766,29.36,29.69,1558000,17.7059737706097,17.8414358583605,17.5980836122242,17.795882235931,2599310.30036848,0.0,1.0
2011-05-12,29.81,29.85,29.41,29.43,1532400,17.8678090081881,17.8917845989404,17.6280531006646,17.6400408960408,2556600.19530466,0.0,1.0
2011-05-13,29.69,29.88,29.45,29.8,1199600,17.795882235931,17.9097662920047,17.6520286914169,17.8618151105,2001368.82947499,0.0,1.0
2011-05-16,29.91,30.14,29.63,29.65,2272300,17.927747985069,18.065607631895,17.7599188498025,17.7719066451787,3791022.33345782,0.0,1.0
2011-05-17,29.82,30.1,29.76,29.76,1748500,17.8738029058762,18.0416320411426,17.8378395197476,17.8378395197476,2917133.54312855,0.0,1.0
2011-05-18,29.58,29.89,29.44,29.89,2636600,17.7299493613621,17.9157601896928,17.6460347937289,17.9157601896928,4398807.14887774,0.0,1.0
2011-05-19,29.71,29.75,29.49,29.72,1632800,17.8078700313072,17.8318456220596,17.6760042821693,17.8138639289953,2724103.88860183,0.0,1.0
2011-05-20,30.02,30.14,29.55,29.71,2529700,17.9936808596379,18.065607631895,17.7119676682978,17.8078700313072,4220459.09296672,0.0,1.0
2011-05-23,29.46,29.865,29.44,29.66,1350200,17.658022589105,17.9007754454726,17.6460347937289,17.7779005428668,2252624.36942075,0.0,1.0
2011-05-24,29.47,29.75,29.34,29.46,1474600,17.6640164867931,17.8318456220596,17.586095816848,17.658022589105,2460168.78621525,0.0,1.0
2011-05-25,29.53,29.64,29.1,29.28,1601200,17.6999798729216,17.7659127474906,17.4422422723339,17.5501324307195,2671383.60266368,0.0,1.0
2011-05-26,29.62,29.8,29.3,29.42,2045400,17.7539249521144,17.8618151105,17.5621202260956,17.6340469983527,3412470.66006014,0.0,1.0
2011-05-27,29.69,29.88,29.63,29.78,1007900,17.795882235931,17.9097662920047,17.7599188498025,17.8498273151238,1681543.55054005,0.0,1.0
2011-05-31,29.71,29.92,29.58,29.84,2414400,17.8078700313072,17.933741882757,17.7299493613621,17.8857907012523,4028096.78383162,0.0,1.0
2011-06-01,29.23,29.74,29.19,29.69,2150200,17.520162942279,17.8258517243715,17.4961873515267,17.795882235931,3587315.15266516,0.0,1.0
2011-06-02,29.29,29.37,29.0,29.37,2233800,17.5561263284075,17.6040775099122,17.382303295453,17.6040775099122,3726790.3395142,0.0,1.0
2011-06-03,29.07,29.27,28.98,29.08,1653100,17.4242605792696,17.5441385330314,17.3703155000768,17.4302544769577,2757971.66722666,0.0,1.0
2011-06-06,28.65,28.87,28.44,28.75,1450200,17.4032819373613,17.5369197044196,17.2757186142602,17.4640263769333,2387379.0098639,0.385,1.0
2011-06-07,28.75,29.04,28.73,28.73,1583300,17.4640263769333,17.6401852516919,17.4518774890189,17.4518774890189,2606493.71556855,0.0,1.0
2011-06-08,28.68,28.91,28.62,28.74,2160600,17.4215052692329,17.5612174802484,17.3850586054897,17.4579519329761,3556868.76893666,0.0,1.0
2011-06-09,28.51,28.7,28.48,28.68,1746200,17.3182397219606,17.4336541571473,17.300016390089,17.4215052692329,2874666.40947755,0.0,1.0
2011-06-10,28.36,28.54,28.341,28.48,1051100,17.2271230626027,17.3364630538322,17.215581619084,17.300016390089,1730364.14099293,0.0,1.0
2011-06-13,28.46,28.64,28.25,28.43,1354100,17.2878675021746,17.3972074934041,17.1603041790736,17.269644170303,2229175.22911096,0.0,1.0
2011-06-14,28.45,28.665,28.31,28.665,1308100,17.2817930582174,17.4123936032971,17.1967508428167,17.4123936032971,2153448.13322506,0.0,1.0
2011-06-15,28.06,28.48,27.94,28.3,1762900,17.0448897438869,17.300016390089,16.9719964164005,17.1906763988595,2902158.63776656,0.0,1.0
2011-06-16,28.11,28.29,27.95,28.01,1841000,17.0752619636728,17.1846019549023,16.9780708603577,17.0145175241009,3030730.07665112,0.0,1.0
2011-06-17,28.39,28.46,28.18,28.27,2019800,17.2453463944743,17.2878675021746,17.1177830713732,17.1724530669879,3325078.00587719,0.0,1.0
2011-06-20,28.79,28.82,28.21,28.34,3063300,17.488324152762,17.5065474846336,17.1360064032448,17.2149741746883,5042930.71363681,0.0,1.0
2011-06-21,28.87,29.1,28.7,28.86,1280400,17.5369197044196,17.6766319154351,17.4336541571473,17.5308452604624,2107847.25157202,0.0,1.0
2011-06-22,28.49,28.85,28.46,28.7,1338900,17.3060908340462,17.5247708165052,17.2878675021746,17.4336541571473,2204152.36264431,0.0,1.0
2011-06-23,28.01,28.22,27.78,28.15,1823200,17.0145175241009,17.142080847202,16.8748053130854,17.0995597395016,3001426.9830257,0.0,1.0
2011-06-24,28.26,28.33,28.02,28.06,2038600,17.1663786230307,17.2088997307311,17.0205919680581,17.0448897438869,3356027.34071753,0.0,1.0
2011-06-27,28.52,28.62,28.29,28.3,1493400,17.3243141659178,17.3850586054897,17.1846019549023,17.1906763988595,2458496.63034806,0.0,1.0
2011-06-28,28.57,28.67,28.49,28.55,1322300,17.3546863857038,17.4154308252757,17.3060908340462,17.3425374977894,2176824.75847678,0.0,1.0
2011-06-29,28.69,28.74,28.51,28.7,1456200,17.4275797131901,17.4579519329761,17.3182397219606,17.4336541571473,2397256.45715337,0.0,1.0
2011-06-30,28.84,28.89,28.59,28.89,1302300,17.518696372548,17.549068592334,17.3668352736182,17.549068592334,2143899.93417857,0.0,1.0
2011-07-01,29.21,29.24,28.81,28.91,875900,17.7434507989642,17.7616741308358,17.5004730406764,17.5612174802484,1441942.68014053,0.0,1.0
2011-07-05,29.04,29.25,28.86,29.11,1312600,17.6401852516919,17.767748574793,17.5308452604624,17.6827063593923,2160856.21869215,0.0,1.0
2011-07-06,29.01,29.14,28.91,29.0,884800,17.6219619198203,17.7009296912638,17.5612174802484,17.6158874758631,1456594.22695324,0.0,1.0
2011-07-07,29.15,29.21,28.97,29.21,737400,17.707004135221,17.7434507989642,17.5976641439915,17.7434507989642,1213938.27187536,0.0,1.0
2011-07-08,29.04,29.09,28.79,29.0,999400,17.6401852516919,17.6705574714779,17.488324152762,17.6158874758631,1645253.47018203,0.0,1.0
2011-07-11,28.55,28.81,28.52,28.75,1123900,17.3425374977894,17.5004730406764,17.3243141659178,17.4640263769333,1850210.50143845,0.0,1.0
2011-07-12,28.87,29.01,28.42,28.42,1659400,17.5369197044196,17.6219619198203,17.2635697263459,17.2635697263459,2731772.67202328,0.0,1.0
2011-07-13,28.89,29.11,28.77,28.93,2083600,17.549068592334,17.6827063593923,17.4761752648477,17.5733663681628,3430108.19538851,0.0,1.0
2011-07-14,28.81,29.04,28.78,28.9,1400500,17.5004730406764,17.6401852516919,17.4822497088048,17.5551430362912,2305560.82148283,0.0,1.0
2011-07-15,28.81,28.95,28.685,28.83,1130400,17.5004730406764,17.5855152560771,17.4245424912115,17.5126219285908,1860911.06933537,0.0,1.0
2011-07-18,28.36,28.8,28.3,28.77,1445300,17.2271230626027,17.4943985967192,17.1906763988595,17.4761752648477,2379312.42791084,0.0,1.0
2011-07-19,28.69,28.75,28.26,28.43,1583300,17.4275797131901,17.4640263769333,17.1663786230307,17.269644170303,2606493.71556855,0.0,1.0
2011-07-20,28.78,28.95,28.54,28.69,975300,17.4822497088048,17.5855152560771,17.3364630538322,17.4275797131901,1605579.05690268,0.0,1.0
2011-07-21,29.46,29.475,28.94,28.95,1428500,17.8953118978941,17.9044235638298,17.57944081212,17.5855152560771,2351655.57550033,0.0,1.0
2011-07-22,29.35,29.5,29.22,29.5,1269600,17.8284930143649,17.9196096737228,17.7495252429214,17.9196096737228,2090067.84645098,0.0,1.0
2011-07-25,29.92,30.05,29.06,29.37,3300500,18.174736319925,18.2537040913685,17.6523341396063,17.8406419022793,5433419.12981368,0.0,1.0
2011-07-26,29.77,30.11,29.74,29.97,1963100,18.0836196605671,18.2901507551117,18.0653963286955,18.205108539711,3231736.12899174,0.0,1.0
2011-07-27,29.77,29.78,29.55,29.7,1749200,18.0836196605671,18.0896941045243,17.9499818935088,18.0410985528667,2879605.13312228,0.0,1.0
2011-07-28,29.35,29.72,29.29,29.69,1936800,17.8284930143649,18.0532474407811,17.7920463506217,18.0350241089095,3188439.98503959,0.0,1.0
2011-07-29,28.82,29.18,28.78,29.09,2034800,17.5065474846336,17.7252274670926,17.4822497088048,17.6705574714779,3349771.62410086,0.0,1.0
2011-08-01,28.97,29.19,28.74,29.1,1875900,17.5976641439915,17.7313019110498,17.4579519329761,17.6766319154351,3088183.89505151,0.0,1.0
2011-08-02,28.33,28.91,28.33,28.85,2264700,17.2088997307311,17.5612174802484,17.2088997307311,17.5247708165052,3728242.4794089,0.0,1.0
2011-08-03,28.55,28.58,27.947,28.36,1915400,17.3425374977894,17.360760829661,16.9762485271706,17.2271230626027,3153210.42304049,0.0,1.0
2011-08-04,26.99,28.36,26.95,28.04,2829700,16.3949242404671,17.2271230626027,16.3706264646383,17.0327408559725,4658368.76583359,0.0,1.0
2011-08-05,27.62,28.0,27.07,27.35,4640200,16.7776142097703,17.0084430801437,16.4435197921246,16.6136042229261,7638888.48542994,0.0,1.0
2011-08-08,25.97,27.5,25.82,27.24,4560000,15.7753309568333,16.704720882284,15.6842142974754,16.5467853393969,7506859.93999406,0.0,1.0
2011-08-09,27.18,27.23,25.55,26.36,5321300,16.5103386756538,16.5407108954397,15.5202043106311,16.0122342711639,8760143.37690578,0.0,1.0
2011-08-10,26.44,27.17,26.2,26.78,3662900,16.0608298228214,16.5042642316966,15.9150431678487,16.267360917366,6030016.94609743,0.0,1.0
2011-08-11,27.77,28.11,26.43,26.61,2597800,16.8687308691282,17.0752619636728,16.0547553788642,16.1640953700937,4276605.42809575,0.0,1.0
2011-08-12,27.4,28.05,27.22,27.87,1864800,16.643976442712,17.0388152999297,16.5346364514826,16.9294753087002,3069910.617566,0.0,1.0
2011-08-15,28.35,28.35,27.56,27.58,2081400,17.2210486186455,17.2210486186455,16.7411675460272,16.7533164339415,3426486.46471571,0.0,1.0
2011-08-16,28.55,28.65,27.98,28.16,2257200,17.3425374977894,17.4032819373613,16.9962941922293,17.1056341834588,3715895.67029706,0.0,1.0
2011-08-17,28.94,29.12,28.65,28.71,2212800,17.57944081212,17.6887808033494,17.4032819373613,17.4397286011045,3642802.560355,0.0,1.0
2011-08-18,28.5,28.65,28.05,28.37,3231800,17.3121652780034,17.4032819373613,17.0388152999297,17.2331975065599,5320322.35834931,0.0,1.0
2011-08-19,28.4,28.645,28.2,28.21,2923400,17.2514208384315,17.4002447153827,17.1299319592876,17.1360064032448,4812621.56767075,0.0,1.0
2011-08-22,28.19,28.88,28.0701,28.81,2128400,17.1238575153304,17.5429941483768,17.0510249322836,17.5004730406764,3503859.80181653,0.0,1.0
2011-08-23,28.88,28.88,28.06,28.25,3124100,17.5429941483768,17.5429941483768,17.0448897438869,17.1603041790736,5143022.17950339,0.0,1.0
2011-08-24,29.49,29.52,28.72,28.83,1883400,17.9135352297656,17.9317585616372,17.4458030450617,17.5126219285908,3100530.70416334,0.0,1.0
2011-08-25,29.25,29.6,28.89,29.6,5419300,17.767748574793,17.9803541132948,17.549068592334,17.9803541132948,8921475.01596706,0.0,1.0
2011-08-26,29.2,29.35,28.43,29.07,5442300,17.737376355007,17.8284930143649,17.269644170303,17.6584085835635,8959338.56391002,0.0,1.0
2011-08-29,29.94,29.94,29.45,29.55,3384100,18.1868852078394,18.1868852078394,17.8892374539369,17.9499818935088,5571044.89538024,0.0,1.0
2011-08-30,29.81,29.98,29.65,29.9,2826400,18.1079174363958,18.2111829836681,18.0107263330807,18.1625874320106,4652936.1698244,0.0,1.0
2011-08-31,30.26,30.33,29.815,29.96,3019700,18.3812674144696,18.4237885221699,18.1109546583744,18.1990340957538,4971154.59666668,0.0,1.0
2011-09-01,29.84,30.5,29.82,30.5,2655500,18.1261407682674,18.5270540694422,18.113991880353,18.5270540694422,4371593.54619611,0.0,1.0
2011-09-02,29.55,29.81,29.44,29.62,2069800,17.9499818935088,18.1079174363958,17.8831630099797,17.9925030012092,3407390.06662274,0.0,1.0
2011-09-06,28.98,29.0,28.321,28.48,2130400,17.8376046803007,17.8499149664845,17.4319807505451,17.5298475257061,3461170.54988794,0.385,1.0
2011-09-07,29.39,29.49,29.0305,29.29,2489100,18.0899655470682,18.1515169779872,17.8686881529148,18.0284141161493,4043935.23081397,0.0,1.0
2011-09-08,29.52,29.79,29.25,29.26,1377200,18.1699824072628,18.3361712707439,18.0037935437818,18.0099486868737,2237478.44597525,0.0,1.0
2011-09-09,28.93,29.21,28.715,29.2,2548400,17.8068289648412,17.9791729714142,17.6744933883656,17.9730178283223,4140277.4264619,0.0,1.0
2011-09-12,29.2,29.2,28.63,28.83,1586400,17.9730178283223,17.9730178283223,17.6221746720845,17.7452775339223,2577356.81578212,0.0,1.0
2011-09-13,29.46,29.46,28.95,29.19,1998400,18.1330515487115,18.1330515487115,17.819139251025,17.9668626852304,3246715.74675931,0.0,1.0
2011-09-14,29.54,29.78,29.135,29.55,2312100,18.1822926934466,18.330016127652,17.933009398225,18.1884478365385,3756370.83570968,0.0,1.0
2011-09-15,30.0,30.12,29.56,29.72,1931300,18.4654292756736,18.5392909927763,18.1946029796304,18.2930852691007,3137701.2218356,0.0,1.0
2011-09-16,30.42,30.51,30.05,30.11,2208300,18.723945285533,18.7793415733601,18.4962049911331,18.5331358496844,3587731.37688582,0.0,1.0
2011-09-19,30.44,30.52,30.0,30.02,1544500,18.7362555717168,18.785496716452,18.4654292756736,18.4777395618574,2509283.66236478,0.0,1.0
2011-09-20,30.92,31.44,30.47,30.47,2030400,19.0317024401276,19.3517698809059,18.7547210009925,18.7547210009925,3298704.78994201,0.0,1.0
2011-09-21,30.43,31.2546,30.41,30.96,1960100,18.7301004286249,19.2376535279823,18.7177901424411,19.0563230124952,3184491.36070003,0.0,1.0
2011-09-22,29.74,29.9,29.37,29.75,2509800,18.3053955552844,18.4038778447547,18.0776552608845,18.3115506983763,4077565.64312277,0.0,1.0
2011-09-23,30.23,30.37,29.67,29.71,1993600,18.6069975667871,18.6931695700736,18.2623095536412,18.2869301260088,3238917.39028191,0.0,1.0
2011-09-26,30.38,30.63,30.24,30.52,4410400,18.6993247131655,18.8532032904628,18.613152709879,18.785496716452,7165389.87665496,0.0,1.0
2011-09-27,30.36,30.94,30.23,30.92,2483200,18.6870144269817,19.0440127263114,18.6069975667871,19.0317024401276,4034349.75097715,0.0,1.0
2011-09-28,30.08,30.7293,29.97,30.48,2328500,18.5146704204087,18.9143238613652,18.4469638463979,18.7608761440844,3783015.22034082,0.0,1.0
2011-09-29,30.27,30.72,30.02,30.52,3191200,18.6316181391547,18.9085995782898,18.4777395618574,18.785496716452,5184607.33139427,0.0,1.0
2011-09-30,29.77,30.42,29.76,30.32,3893000,18.3238609845601,18.723945285533,18.3177058414682,18.6623938546141,6324792.03469477,0.0,1.0
2011-10-03,29.01,29.9,29.0,29.61,2998500,17.8560701095764,18.4038778447547,17.8499149664845,18.2253786950899,4871535.81197848,0.0,1.0
2011-10-04,28.64,28.949,27.98,28.75,3995800,17.6283298151764,17.8185237367158,17.2220903711116,17.6960363891872,6491806.83591918,0.0,1.0
2011-10-05,28.83,28.86,28.32,28.65,2215200,17.7452775339223,17.763742963198,17.4313652362359,17.6344849582683,3598941.51432208,0.0,1.0
2011-10-06,29.27,29.27,28.66,28.74,1894300,18.0161038299656,18.0161038299656,17.6406401013602,17.6898812460953,3077588.8906556,0.0,1.0
2011-10-07,29.25,29.66,29.14,29.25,2066300,18.0037935437818,18.2561544105493,17.936086969771,18.0037935437818,3357029.99776259,0.0,1.0
2011-10-10,30.02,30.02,29.57,29.62,1200900,18.4777395618574,18.4777395618574,18.2007581227223,18.2315338381817,1951051.31119058,0.0,1.0
2011-10-11,29.75,29.92,29.44,29.91,1336400,18.3115506983763,18.4161881309385,18.1207412625277,18.4100329878466,2171192.41591731,0.0,1.0
2011-10-12,29.77,29.97,29.65,29.86,1110900,18.3238609845601,18.4469638463979,18.2499992674574,18.3792572723871,1804832.12723926,0.0,1.0
2011-10-13,29.93,29.97,29.45,29.62,1151600,18.4223432740304,18.4469638463979,18.1268964056196,18.2315338381817,1870955.69153724,0.0,1.0
2011-10-14,30.7,30.71,29.979,30.1,2048600,18.896289292106,18.9024444351979,18.4525034751806,18.5269807065925,3328273.55825217,0.0,1.0
2011-10-17,30.46,30.79,30.38,30.55,1635100,18.7485658579006,18.951685579933,18.6993247131655,18.8039621457276,2656477.64087578,0.0,1.0
2011-10-18,30.77,30.98,30.21,30.45,1430900,18.9393752937492,19.0686332986789,18.5946872806033,18.7424107148087,2324722.55906621,0.0,1.0
2011-10-19,30.63,31.21,30.575,30.81,1503500,18.8532032904628,19.2102015897924,18.8193500034574,18.9639958661168,2442672.70078694,0.0,1.0
2011-10-20,30.86,30.97,30.61,30.71,1512500,18.9947715815763,19.0624781555871,18.840893004279,18.9024444351979,2457294.61918207,0.0,1.0
2011-10-21,31.76,31.76,31.15,31.23,2128100,19.5487344598465,19.5487344598465,19.1732707312411,19.2225118759762,3457433.83740917,0.0,1.0
2011-10-24,31.91,31.97,31.65,31.72,1714500,19.6410616062248,19.6779924647762,19.4810278858357,19.5241138874789,2785475.45427285,0.0,1.0
2011-10-25,31.49,31.9,31.38,31.75,2257000,19.3825455963654,19.6349064631329,19.3148390223546,19.5425793167546,3666852.20197947,0.0,1.0
2011-10-26,31.37,31.94,31.33,31.8,2181500,19.3086838792627,19.6595270355005,19.2840633068951,19.573355032214,3544190.5532203,0.0,1.0
2011-10-27,32.24,32.53,31.815,32.0,2509400,19.8441813282572,20.0226804779221,19.5825877468519,19.6964578940518,4076915.78008299,0.0,1.0
2011-10-28,32.21,32.5,31.81,32.47,1659800,19.8257158989816,20.0042150486464,19.5795101753059,19.9857496193707,2696606.68358242,0.0,1.0
2011-10-31,31.88,32.23,31.85,32.02,1242900,19.6225961769492,19.8380261851653,19.6041307476735,19.7087681802356,2019286.93036787,0.0,1.0
2011-11-01,30.88,31.49,30.78,31.16,2860000,19.00708186776,19.3825455963654,18.9455304368411,19.179425874333,4646520.7344534,0.0,1.0
2011-11-02,31.68,31.94,31.28,31.28,2064000,19.4994933151113,19.6595270355005,19.2532875914357,19.2532875914357,3353293.28528385,0.0,1.0
2011-11-03,31.95,32.285,31.87,32.01,2855300,19.6656821785924,19.8718794721707,19.6164410338573,19.7026130371437,4638884.84373593,0.0,1.0
2011-11-04,32.29,33.49,31.95,32.51,2537300,19.8749570437167,20.6135742147436,19.6656821785924,20.0103701917383,4122243.72710789,0.0,1.0
2011-11-07,32.85,32.88,32.09,32.17,1878500,20.2196450568626,20.2381104861383,19.7518541818789,19.801095326614,3051919.30058416,0.0,1.0
2011-11-08,33.34,33.385,32.69,32.99,1893400,20.5212470683653,20.5489452122788,20.1211627673923,20.3058170601491,3076126.69881609,0.0,1.0
2011-11-09,32.88,33.36,32.68,32.79,2883500,20.2381104861383,20.5335573545491,20.1150076243004,20.1827141983113,4684700.18804067,0.0,1.0
2011-11-10,32.64,33.21,32.33,33.19,2595400,20.0903870519329,20.4412302081707,19.8995776160843,20.4289199219869,4216636.33363647,0.0,1.0
2011-11-11,32.99,33.15,32.74,32.96,1646900,20.3058170601491,20.4042993496193,20.1519384828518,20.2873516308734,2675648.6005494,0.0,1.0
2011-11-14,32.45,32.88,32.38,32.8,1475600,19.973439333187,20.2381104861383,19.9303533315437,20.1888693414031,2397344.75376203,0.0,1.0
2011-11-15,32.64,32.79,32.3901,32.67,1454500,20.0903870519329,20.1827141983113,19.9365700260665,20.1088524812086,2363064.47841344,0.0,1.0
2011-11-16,32.2,32.57,32.19,32.37,2045900,19.8195607558897,20.0473010502896,19.8134056127978,19.9241981884518,3323886.98273363,0.0,1.0
2011-11-17,31.98,32.3477,31.66,32.22,2287000,19.6841476078681,19.9104722193569,19.4871830289275,19.8318710420735,3715591.92996324,0.0,1.0
2011-11-18,32.29,32.495,32.16,32.2,1335100,19.8749570437167,20.0011374771005,19.7949401835221,19.8195607558897,2169080.36103801,0.0,1.0
2011-11-21,31.94,32.06,31.61,32.04,1482200,19.6595270355005,19.7333887526032,19.4564073134681,19.7210784664194,2408067.49391846,0.0,1.0
2011-11-22,31.79,32.09,31.65,31.94,2183000,19.5671998891221,19.7518541818789,19.4810278858357,19.6595270355005,3546627.5396195,0.0,1.0
2011-11-23,31.38,31.68,31.28,31.54,1404700,19.3148390223546,19.4994933151113,19.2532875914357,19.4133213118249,2282156.52996037,0.0,1.0
2011-11-25,31.51,31.72,31.3799,31.39,705800,19.3948558825492,19.5241138874789,19.3147774709237,19.3209941654465,1146683.33369832,0.0,1.0
2011-11-28,31.83,32.2,31.67,32.09,1659900,19.5918204614897,19.8195607558897,19.4933381720194,19.7518541818789,2696769.14934237,0.0,1.0
2011-11-29,32.5,32.55,31.96,31.99,2169700,20.0042150486464,20.0349907641059,19.6718373216843,19.69030275096,3525019.59354668,0.0,1.0
2011-11-30,33.81,33.83,32.91,33.05,3282700,20.8105387936842,20.8228490798679,20.2565759154139,20.3427479187004,5333263.50174479,0.0,1.0
2011-12-01,33.7,34.105,33.64,33.91,1877300,20.7428322196734,20.9921155148949,20.705901361122,20.8720902246031,3049969.7114648,0.0,1.0
2011-12-02,32.47,33.87,32.31,33.84,4688900,19.9857496193707,20.8474696522355,19.8872673299005,20.8290042229598,7617857.01810438,0.0,1.0
2011-12-05,31.81,32.56,31.5,32.42,5410800,19.8257158989816,20.2931565441949,19.6325070989601,20.2059009570884,8681530.03286208,0.4,1.0
2011-12-06,32.31,32.52,31.86,31.88,3537900,20.1373429957905,20.2682263764502,19.8568786086625,19.8693436925348,5676496.10099481,0.0,1.0
2011-12-07,32.12,32.24,31.93,32.05,2288400,20.0189246990031,20.0937152022372,19.9005064022157,19.9752969054498,3671696.11281171,0.0,1.0
2011-12-08,31.76,32.08,31.63,31.93,2418600,19.7945531893007,19.9939945312584,19.7135301441304,19.9005064022157,3880599.64099213,0.0,1.0
2011-12-09,32.33,32.4,31.88,31.93,1975700,20.1498080796628,20.1934358732161,19.8693436925348,19.9005064022157,3169974.65918638,0.0,1.0
2011-12-12,31.89,32.21,31.61,32.1,1553400,19.875576234471,20.0750175764287,19.701065060258,20.0064596151307,2492402.00211576,0.0,1.0
2011-12-13,32.18,32.58,32.0,32.07,1818600,20.0563199506201,20.3056216280673,19.9441341957689,19.9877619893222,2917910.57103627,0.0,1.0
2011-12-14,31.67,32.24,31.64,32.17,3601800,19.7384603118751,20.0937152022372,19.7197626860665,20.050087408684,5779022.48694512,0.0,1.0
2011-12-15,31.99,32.3,31.95,32.1,2208700,19.9379016538328,20.1311104538543,19.9129714860881,20.0064596151307,3543818.9146859,0.0,1.0
2011-12-16,31.71,32.28,31.64,32.07,2586100,19.7633904796198,20.1186453699819,19.7197626860665,19.9877619893222,4149350.33968815,0.0,1.0
2011-12-19,31.49,31.98,31.385,31.77,1671100,19.6262745570239,19.9316691118966,19.560832866694,19.8007857312369,2681249.50800544,0.0,1.0
2011-12-20,32.09,32.2,31.77,31.81,1740100,20.0002270731945,20.0687850344925,19.8007857312369,19.8257158989816,2791958.75105037,0.0,1.0
2011-12-21,32.6,32.71,32.04,32.04,2397000,20.3180867119396,20.3866446732376,19.9690643635137,19.9690643635137,3845942.83447373,0.0,1.0
2011-12-22,32.72,32.84,32.58,32.73,1185500,20.3928772151737,20.4676677184079,20.3056216280673,20.3991097571099,1902113.15405449,0.0,1.0
2011-12-23,32.83,33.05,32.72,32.85,1042600,20.4614351764717,20.5985510990676,20.3928772151737,20.4739002603441,1672832.70722666,0.0,1.0
2011-12-27,33.23,33.25,32.75,32.8,1145400,20.7107368539188,20.7232019377912,20.4115748409823,20.4427375506632,1837773.43454577,0.0,1.0
2011-12-28,33.06,33.24,32.97,33.18,1085500,20.6047836410038,20.716969395855,20.5486907635782,20.6795741442379,1741664.97572851,0.0,1.0
2011-12-29,33.59,33.65,33.12,33.12,1297200,20.9351083636212,20.9725036152383,20.6421788926209,20.6421788926209,2081333.76924461,0.0,1.0
2011-12-30,33.13,33.69,33.13,33.69,1304100,20.648411434557,20.997433782983,20.648411434557,20.997433782983,2092404.6935491,0.0,1.0
2012-01-03,32.76,33.68,32.66,33.65,2192800,20.4178073829185,20.9912012410468,20.3554819635567,20.9725036152383,3518307.65433207,0.0,1.0
2012-01-04,32.75,33.03,32.67,32.79,1720600,20.4115748409823,20.5860860151953,20.3617145054929,20.436505008727,2760671.3562768,0.0,1.0
2012-01-05,32.73,32.97,32.5,32.68,1912900,20.3991097571099,20.5486907635782,20.2557612925778,20.367947047429,3069213.20319766,0.0,1.0
2012-01-06,32.09,32.75,32.05,32.75,3126800,20.0002270731945,20.4115748409823,19.9752969054498,20.4115748409823,5016893.63989674,0.0,1.0
2012-01-09,32.08,32.33,31.635,32.32,2878700,19.9939945312584,20.1498080796628,19.7166464150985,20.1435755377266,4618821.70946996,0.0,1.0
2012-01-10,32.29,32.68,32.148,32.27,2484900,20.1248779119181,20.367947047429,20.0363758164244,20.1124128280457,3986976.78322226,0.0,1.0
2012-01-11,32.35,32.41,32.1,32.1,2153000,20.1622731635352,20.1996684151522,20.0064596151307,20.0064596151307,3454449.27935833,0.0,1.0
2012-01-12,32.34,32.55,32.27,32.53,1750900,20.156040621599,20.2869240022587,20.1124128280457,20.2744589183864,2809287.15430957,0.0,1.0
2012-01-13,32.33,32.36,32.09,32.14,1297100,20.1498080796628,20.1685057054713,20.0002270731945,20.0313897828754,2081173.32106628,0.0,1.0
2012-01-17,32.38,32.78,32.29,32.6,1062300,20.1809707893437,20.4302724667908,20.1248779119181,20.3180867119396,1704440.99835688,0.0,1.0
2012-01-18,32.11,32.37,31.86,32.3,1344700,20.0126921570669,20.1747382474075,19.8568786086625,20.1311104538543,2157546.65394945,0.0,1.0
2012-01-19,31.56,32.16,31.48,32.1,1505300,19.6699023505771,20.0438548667478,19.6200420150877,20.0064596151307,2415226.42834097,0.0,1.0
2012-01-20,31.64,31.735,31.41,31.59,1404100,19.7197626860665,19.7789718344602,19.5764142215345,19.6885999763857,2252852.87187508,0.0,1.0
2012-01-23,31.83,31.98,31.7,31.7,1598100,19.8381809828539,19.9316691118966,19.7571579376836,19.7571579376836,2564122.33782748,0.0,1.0
2012-01-24,31.26,31.715,31.1,31.7,1764800,19.4829260924918,19.7665067505879,19.3832054215129,19.7571579376836,2831589.45109688,0.0,1.0
2012-01-25,31.92,31.97,30.9,31.13,2084500,19.8942738602795,19.9254365699604,19.2585545827894,19.4019030473215,3344542.27720505,0.0,1.0
2012-01-26,31.92,32.0,31.7,31.94,2037200,19.8942738602795,19.9441341957689,19.7571579376836,19.9067389441519,3268650.28885686,0.0,1.0
2012-01-27,31.61,31.92,31.55,31.89,1401200,19.701065060258,19.8942738602795,19.6636698086409,19.875576234471,2248199.87470363,0.0,1.0
2012-01-30,31.47,31.57,31.26,31.49,1372700,19.6138094731515,19.6761348925133,19.4829260924918,19.6262745570239,2202472.14388072,0.0,1.0
2012-01-31,31.64,31.7,31.39,31.54,2647600,19.7197626860665,19.7571579376836,19.5639491376621,19.6574372667048,4248025.96935864,0.0,1.0
2012-02-01,31.7,31.99,31.69,31.76,2099600,19.7571579376836,19.9379016538328,19.7509253957474,19.7945531893007,3368769.95213227,0.0,1.0
2012-02-02,31.58,31.86,31.49,31.73,1132800,19.6823674344495,19.8568786086625,19.6262745570239,19.7758555634921,1817556.96407669,0.0,1.0
2012-02-03,31.77,31.86,31.51,31.8,1116700,19.8007857312369,19.8568786086625,19.6387396408962,19.8194833570454,1791724.80736621,0.0,1.0
2012-02-06,31.54,31.64,31.43,31.59,1183500,19.6574372667048,19.7197626860665,19.5888793054068,19.6885999763857,1898904.19048796,0.0,1.0
2012-02-07,31.75,31.87,31.23,31.47,1045600,19.7883206473645,19.8631111505986,19.4642284666833,19.6138094731515,1677646.15257644,0.0,1.0
2012-02-08,31.65,31.82,31.41,31.82,899600,19.7259952280027,19.8319484409177,19.5764142215345,19.8319484409177,1443391.81222051,0.0,1.0
2012-02-09,31.54,31.7,31.42,31.65,872600,19.6574372667048,19.7571579376836,19.5826467634706,19.7259952280027,1400070.80407249,0.0,1.0
2012-02-10,31.31,31.43,31.2,31.38,1681300,19.5140888021727,19.5888793054068,19.4455308408747,19.5577165957259,2697615.22219469,0.0,1.0
2012-02-13,31.2,31.5099,31.17,31.47,1078300,19.4455308408747,19.6386773154769,19.4268332150662,19.6138094731515,1730112.70688904,0.0,1.0
2012-02-14,31.19,31.205,30.89,31.16,1507200,19.4392982989385,19.4486471118428,19.2523220408532,19.42060067313,2418274.94372917,0.0,1.0
2012-02-15,31.09,31.38,30.965,31.21,1328600,19.3769728795768,19.5577165957259,19.2990661053745,19.4517633828109,2131714.49723896,0.0,1.0
2012-02-16,31.62,31.81,31.15,31.15,1395300,19.7072976021942,19.8257158989816,19.4143681311938,19.4143681311938,2238733.43218239,0.0,1.0
2012-02-17,31.9,32.09,31.64,31.82,1472900,19.8818087764072,20.0002270731945,19.7197626860665,19.8319484409177,2363241.21856335,0.0,1.0
2012-02-21,31.73,32.0,31.66,32.0,1281200,19.7758555634921,19.9441341957689,19.7322277699389,19.9441341957689,2055662.06071245,0.0,1.0
2012-02-22,31.84,32.09,31.75,31.78,1637300,19.8444135247901,20.0002270731945,19.7883206473645,19.807018273173,2627018.02373126,0.0,1.0
2012-02-23,32.12,32.38,31.84,31.91,1714000,20.0189246990031,20.1809707893437,19.8444135247901,19.8880413183433,2750081.77650728,0.0,1.0
2012-02-24,32.24,32.37,32.0,32.22,835800,20.0937152022372,20.1747382474075,19.9441341957689,20.0812501183649,1341025.87444854,0.0,1.0
2012-02-27,31.97,32.15,31.83,32.0,4831600,19.9254365699604,20.0376223248116,19.8381809828539,19.9441341957689,7752214.18399803,0.0,1.0
2012-02-28,31.93,32.09,31.85,32.0,1104100,19.9005064022157,20.0002270731945,19.8506460667263,19.9441341957689,1771508.33689714,0.0,1.0
2012-02-29,32.07,32.25,31.72,31.98,1731900,19.9877619893222,20.0999477441734,19.769623021556,19.9316691118966,2778802.00042764,0.0,1.0
2012-03-01,32.14,32.28,32.01,32.06,1166500,20.0313897828754,20.1186453699819,19.9503667377051,19.981529447386,1871628.00017255,0.0,1.0
2012-03-02,31.97,32.1925,31.92,32.09,1355200,19.9254365699604,20.0641106280404,19.8942738602795,20.0002270731945,2174393.71267367,0.0,1.0
2012-03-05,32.24,32.35,31.67,31.86,1368700,20.0937152022372,20.1622731635352,19.7384603118751,19.8568786086625,2196054.21674768,0.0,1.0
2012-03-06,32.01,32.2,31.76,32.09,1050800,19.9503667377051,20.0687850344925,19.7945531893007,20.0002270731945,1685989.45784939,0.0,1.0
2012-03-07,31.88,32.0,31.65,31.96,1074900,19.8693436925348,19.9441341957689,19.7259952280027,19.9192040280242,1724657.46882595,0.0,1.0
2012-03-08,31.91,32.04,31.65,32.04,4433000,19.8880413183433,19.9690643635137,19.7259952280027,19.9690643635137,7112667.74519068,0.0,1.0
2012-03-09,31.92,32.02,31.76,31.96,1560500,19.8942738602795,19.9565992796413,19.7945531893007,19.9192040280242,2503793.82277691,0.0,1.0
2012-03-12,32.19,32.23,31.45,31.68,1986000,20.3118541700034,20.3370941254803,19.8449149936815,19.9900447376735,3147390.65498073,0.4,1.0
2012-03-13,32.2,32.27,31.905,32.22,1559300,20.3181641588727,20.3623340809572,20.1320194872308,20.3307841366111,2471161.2529262,0.0,1.0
2012-03-14,31.63,32.25,31.55,32.22,1025500,19.9584947933274,20.3497141032187,19.9080148823737,20.3307841366111,1625200.96509704,0.0,1.0
2012-03-15,31.64,31.83,31.44,31.76,1098000,19.9648047821966,20.0846945707117,19.8386050048123,20.0405246486272,1740098.15668118,0.0,1.0
2012-03-16,31.46,31.69,31.39,31.63,1793300,19.8512249825507,19.9963547265427,19.8070550604662,19.9584947933274,2842001.84369433,0.0,1.0
2012-03-19,31.24,31.64,31.19,31.5,1127500,19.712405227428,19.9648047821966,19.6808552830819,19.8764649380276,1786849.42773956,0.0,1.0
2012-03-20,31.61,31.65,31.16,31.16,1171800,19.945874815589,19.9711147710658,19.6619253164743,19.6619253164743,1857055.57376959,0.0,1.0
2012-03-21,31.72,31.81,31.58,31.58,1044100,20.0152846931503,20.0720745929733,19.9269448489813,19.9269448489813,1654678.03769656,0.0,1.0
2012-03-22,31.77,31.82,31.5,31.56,966000,20.0468346374964,20.0783845818425,19.8764649380276,19.9143248712429,1530906.02855558,0.0,1.0
2012-03-23,31.77,31.89,31.66,31.83,884400,20.0468346374964,20.122554503927,19.977424759935,20.0846945707117,1401587.25844157,0.0,1.0
2012-03-26,32.18,32.2,31.86,31.94,1529400,20.3055441811342,20.3181641588727,20.1036245373193,20.1541044482731,2423776.06632806,0.0,1.0
2012-03-27,32.47,32.47,32.06,32.16,1768700,20.4885338583415,20.4885338583415,20.2298243147036,20.2929242033958,2803016.03799818,0.0,1.0
2012-03-28,31.99,32.47,31.78,32.41,1293900,20.1856543926191,20.4885338583415,20.0531446263656,20.4506739251262,2050558.29228578,0.0,1.0
2012-03-29,32.14,32.16,31.6,31.83,1482800,20.2803042256574,20.2929242033958,19.9395648267197,20.0846945707117,2349924.90594431,0.0,1.0
2012-03-30,32.58,32.58,32.18,32.28,1868100,20.5579437359028,20.5579437359028,20.3055441811342,20.3686440698264,2960544.04963217,0.0,1.0
2012-04-02,32.5,32.7,32.27,32.55,1128500,20.5074638249491,20.6336636023334,20.3623340809572,20.5390137692952,1788434.216589,0.0,1.0
2012-04-03,32.41,32.57,32.1,32.55,1290000,20.4506739251262,20.5516337470336,20.2550642701805,20.5390137692952,2044377.61577297,0.0,1.0
2012-04-04,32.32,32.38,32.07,32.07,1088800,20.3938840253032,20.4317439585185,20.2361343035729,20.2361343035729,1725518.09926637,0.0,1.0
2012-04-05,32.09,32.25,31.8611,32.17,829200,20.2487542813113,20.3497141032187,20.1043186360949,20.299234192265,1314106.91395267,0.0,1.0
2012-04-09,31.92,32.0,31.76,31.82,1028200,20.1414844705346,20.1919643814883,20.0405246486272,20.0783845818425,1629479.89499052,0.0,1.0
2012-04-10,31.39,31.86,31.33,31.78,1327500,19.8070550604662,20.1036245373193,19.7691951272509,20.0531446263656,2103807.19762684,0.0,1.0
2012-04-11,31.47,31.68,31.3,31.62,930700,19.8575349714199,19.9900447376735,19.7502651606433,19.9521848044582,1474962.98217048,0.0,1.0
2012-04-12,31.56,31.5601,31.2,31.42,1052100,19.9143248712429,19.9143879711316,19.6871652719511,19.8259850270739,1667356.34849205,0.0,1.0
2012-04-13,31.47,31.8,31.42,31.49,2064400,19.8575349714199,20.065764604104,19.8259850270739,19.8701549491584,3271638.10077654,0.0,1.0
2012-04-16,31.64,31.8,31.51,31.59,2715200,19.9648047821966,20.065764604104,19.8827749268968,19.9332548378505,4303018.68398976,0.0,1.0
2012-04-17,31.86,31.9,31.5,31.81,791200,20.1036245373193,20.1288644927962,19.8764649380276,20.0720745929733,1253884.93767409,0.0,1.0
2012-04-18,31.49,31.934,31.47,31.68,1556200,19.8701549491584,20.1503184549515,19.8575349714199,19.9900447376735,2466248.40749295,0.0,1.0
2012-04-19,31.29,31.69,31.15,31.62,3375400,19.7439551717741,19.9963547265427,19.6556153276051,19.9521848044582,5349296.28238767,0.0,1.0
2012-04-20,31.68,31.75,31.17,31.34,1946400,19.9900447376735,20.034214659758,19.6682353053435,19.7755051161202,3084633.01654303,0.0,1.0
2012-04-23,31.43,31.6,31.37,31.49,1569900,19.8322950159431,19.9395648267197,19.7944350827278,19.8701549491584,2487960.01473023,0.0,1.0
2012-04-24,31.93,32.0,31.4,31.41,1762800,20.1477944594038,20.1919643814883,19.8133650493354,19.8196750382047,2793665.78378652,0.0,1.0
2012-04-25,32.29,32.48,31.9,32.1,1529500,20.3749540586956,20.4948438472107,20.1288644927962,20.2550642701805,2423934.545213,0.0,1.0
2012-04-26,32.54,32.67,32.27,32.28,1317000,20.532703780426,20.6147336357258,20.3623340809572,20.3686440698264,2087166.91470776,0.0,1.0
2012-04-27,32.76,32.91,32.59,32.62,1292400,20.6715235355487,20.7661733685869,20.564253724772,20.5831836913797,2048181.10901162,0.0,1.0
2012-04-30,32.79,32.84,32.62,32.76,817800,20.6904535021563,20.7220034465024,20.5831836913797,20.6715235355487,1296040.3210691,0.0,1.0
2012-05-01,33.0,33.105,32.68,32.79,1049500,20.8229632684099,20.8892181515366,20.621043624595,20.6904535021563,1663235.89748351,0.0,1.0
2012-05-02,32.69,32.93,32.6,32.88,1389000,20.6273536134642,20.7787933463254,20.5705637136413,20.7472434019793,2201271.71186718,0.0,1.0
2012-05-03,32.43,32.87,32.3,32.69,1224000,20.4632939028646,20.7409334131101,20.3812640475648,20.6273536134642,1939781.55171017,0.0,1.0
2012-05-04,32.37,32.63,31.69,31.69,1085100,20.4254339696493,20.5894936802489,19.9963547265427,19.9963547265427,1719654.38052345,0.0,1.0
2012-05-07,32.19,32.35,31.79,32.12,2150800,20.3118541700034,20.4128139919109,20.0594546152348,20.2676842479189,3408563.85736785,0.0,1.0
2012-05-08,32.4,32.45,32.11,32.11,1166400,20.4443639362569,20.475913880603,20.2613742590497,20.2613742590497,1848497.71398264,0.0,1.0
2012-05-09,32.53,32.71,32.05,32.17,1926400,20.5263937915567,20.6399735912026,20.2235143258344,20.299234192265,3052937.23955432,0.0,1.0
2012-05-10,32.84,33.03,32.65,32.73,1495400,20.7220034465024,20.8418932350175,20.6021136579873,20.652593568941,2369893.24544722,0.0,1.0
2012-05-11,32.5,32.87,32.47,32.72,1367500,20.5074638249491,20.7409334131101,20.4885338583415,20.6462835800718,2167198.7516043,0.0,1.0
2012-05-14,32.6,32.76,32.23,32.33,1012900,20.5705637136413,20.6715235355487,20.3370941254803,20.4001940141724,1605232.62559414,0.0,1.0
2012-05-15,32.22,32.61,32.075,32.55,1582300,20.3307841366111,20.5768737025105,20.2392892980075,20.5390137692952,2507611.39646324,0.0,1.0
2012-05-16,32.36,32.465,32.18,32.25,1518000,20.4191239807801,20.4853788639069,20.3055441811342,20.3497141032187,2405709.47344448,0.0,1.0
2012-05-17,32.07,32.429,32.07,32.33,1359800,20.2361343035729,20.4626629039777,20.2361343035729,20.4001940141724,2154995.87746363,0.0,1.0
2012-05-18,31.93,32.31,31.83,32.18,1238600,20.1477944594038,20.387574036434,20.0846945707117,20.3055441811342,1962919.46891195,0.0,1.0
2012-05-21,32.18,32.18,31.77,31.85,906100,20.3055441811342,20.3055441811342,20.0468346374964,20.0973145484501,1435977.17647434,0.0,1.0
2012-05-22,32.38,32.43,32.08,32.27,1124400,20.4317439585185,20.4632939028646,20.2424442924421,20.3623340809572,1781936.58230631,0.0,1.0
2012-05-23,31.96,32.35,31.85,32.19,1764100,20.1667244260115,20.4128139919109,20.0973145484501,20.3118541700034,2795726.00929078,0.0,1.0
2012-05-24,32.04,32.3,31.8,32.04,1572600,20.2172043369652,20.3812640475648,20.065764604104,20.2172043369652,2492238.94462371,0.0,1.0
2012-05-25,32.06,32.27,31.95,32.12,1410900,20.2298243147036,20.3623340809572,20.1604144371423,20.2676842479189,2235978.58766984,0.0,1.0
2012-05-29,32.45,32.46,32.12,32.19,1340200,20.475913880603,20.4822238694722,20.2676842479189,20.3118541700034,2123934.01601469,0.0,1.0
2012-05-30,32.05,32.58,32.05,32.26,1173300,20.2235143258344,20.5579437359028,20.2235143258344,20.3560240920879,1859432.75704375,0.0,1.0
2012-05-31,32.31,32.48,32.04,32.09,2169100,20.387574036434,20.4948438472107,20.2172043369652,20.2487542813113,3437565.49331253,0.0,1.0
2012-06-01,32.04,32.38,31.96,31.98,1346300,20.2172043369652,20.4317439585185,20.1667244260115,20.1793444037499,2133601.22799625,0.0,1.0
2012-06-04,32.1,32.25,31.93,32.04,1687000,20.2550642701805,20.3497141032187,20.1477944594038,20.2172043369652,2673538.78899923,0.0,1.0
2012-06-05,32.3,32.46,32.0,32.05,1251800,20.3812640475648,20.4822238694722,20.1919643814883,20.2235143258344,1983838.6817245,0.0,1.0
2012-06-06,32.81,32.81,32.34,32.46,2957900,20.7030734798948,20.7030734798948,20.4065040030417,20.4822238694722,4687646.93774797,0.0,1.0
2012-06-07,33.11,33.32,32.93,33.0,5205800,20.8923731459712,21.0248829122247,20.7787933463254,20.8229632684099,8250093.7923961,0.0,1.0
2012-06-08,33.25,33.38,32.99,32.99,1640100,20.9807129901402,21.06274284544,20.8166532795406,20.8166532795406,2599212.19196067,0.0,1.0
2012-06-11,33.11,33.32,32.92,33.04,2837500,21.1447727007398,21.2788833098354,21.0234345306057,21.1000691643746,4443160.79106932,0.4,1.0
2012-06-12,32.92,33.1,32.72,33.1,1953600,21.0234345306057,21.1383864812591,20.8957101409909,21.1383864812591,3059086.84455789,0.0,1.0
2012-06-13,32.9,33.11,32.67,32.82,1337800,21.0106620916442,21.1447727007398,20.8637790435871,20.9595723357983,2094823.08591807,0.0,1.0
2012-06-14,33.23,33.28,32.89,32.99,1098700,21.2214073345087,21.2533384319125,21.0042758721635,21.0681380669709,1720423.17573493,0.0,1.0
2012-06-15,33.61,33.66,33.26,33.33,1889500,21.464083674777,21.4960147721807,21.240565992951,21.2852695293162,2958714.47214994,0.0,1.0
2012-06-18,33.9,33.9,33.45,33.45,1694400,21.6492840397185,21.6492840397185,21.3619041630851,21.3619041630851,2653212.91432171,0.0,1.0
2012-06-19,33.65,34.0,33.56,33.87,1441200,21.4896285526999,21.7131462345259,21.4321525773733,21.6301253812763,2256734.21395211,0.0,1.0
2012-06-20,33.54,33.72,33.42,33.65,1448400,21.4193801384118,21.5343320890651,21.3427455046429,21.4896285526999,2268008.48979199,0.0,1.0
2012-06-21,33.05,33.79,32.99,33.67,1782300,21.1064553838554,21.5790356254303,21.0681380669709,21.5024009916614,2790853.03186707,0.0,1.0
2012-06-22,33.02,33.19,32.93,33.19,1001300,21.0872967254131,21.1958624565858,21.0298207500865,21.1958624565858,1567907.27756748,0.0,1.0
2012-06-25,32.79,32.9,32.63,32.8,941300,20.9404136773561,21.0106620916442,20.8382341656642,20.9467998968368,1473954.97890169,0.0,1.0
2012-06-26,33.09,33.14,32.71,32.86,2030400,21.1320002617783,21.1639313591821,20.8893239215101,20.9851172137213,3179345.7868501,0.0,1.0
2012-06-27,33.34,33.42,33.15,33.16,1034900,21.2916557487969,21.3427455046429,21.1703175786628,21.1767037981435,1620520.56482031,0.0,1.0
2012-06-28,33.56,33.59,33.12,33.15,1209100,21.4321525773733,21.4513112358155,21.1511589202206,21.1703175786628,1893295.40527996,0.0,1.0
2012-06-29,33.54,34.04,33.28,34.04,2007800,21.4193801384118,21.7386911124489,21.2533384319125,21.7386911124489,3143957.08768598,0.0,1.0
2012-07-02,33.59,33.88,33.56,33.69,1418000,21.4513112358155,21.636511600757,21.4321525773733,21.5151734306229,2220405.99180133,0.0,1.0
2012-07-03,33.58,33.79,33.43,33.54,975000,21.4449250163347,21.5790356254303,21.3491317241236,21.4193801384118,1526724.85331897,0.0,1.0
2012-07-05,33.17,33.55,33.16,33.5,1867800,21.1830900176243,21.4257663578925,21.1767037981435,21.3938352604888,2924735.05746582,0.0,1.0
2012-07-06,33.42,33.4425,32.97,32.97,1450900,21.3427455046429,21.3571144984745,21.0553656280094,21.0553656280094,2271923.16890307,0.0,1.0
2012-07-09,33.13,33.48,32.95,33.28,1091000,21.1575451397013,21.3810628215273,21.0425931890479,21.2533384319125,1708365.96407282,0.0,1.0
2012-07-10,33.21,33.41,33.09,33.17,957800,21.2086348955473,21.3363592851621,21.1320002617783,21.1830900176243,1499791.86103478,0.0,1.0
2012-07-11,33.24,33.36,33.1,33.2,763400,21.2277935539895,21.3044281877584,21.1383864812591,21.2022486760665,1195386.41335764,0.0,1.0
2012-07-12,33.23,33.3,33.03,33.13,991700,21.2214073345087,21.2661108708739,21.0936829448939,21.1575451397013,1552874.90978095,0.0,1.0
2012-07-13,33.67,33.7,33.2676,33.28,1073600,21.5024009916614,21.5215596501037,21.2454195197563,21.2533384319125,1681119.79745974,0.0,1.0
2012-07-16,33.63,33.82,33.57,33.66,1054300,21.4768561137385,21.5981942838726,21.438538796854,21.4960147721807,1650898.47472224,0.0,1.0
2012-07-17,33.8,33.84,33.5,33.68,742700,21.5854218449111,21.6109667228341,21.3938352604888,21.5087872111422,1162972.87031795,0.0,1.0
2012-07-18,33.74,33.76,33.55,33.64,1315500,21.5471045280266,21.5598769669881,21.4257663578925,21.4832423332192,2059904.14824729,0.0,1.0
2012-07-19,33.74,33.81,33.48,33.75,1238700,21.5471045280266,21.5918080643918,21.3810628215273,21.5534907475074,1939645.20595509,0.0,1.0
2012-07-20,33.83,33.92,33.62,33.66,926700,21.6045805033533,21.66205647868,21.4704698942577,21.4960147721807,1451093.25289302,0.0,1.0
2012-07-23,33.5,33.79,33.24,33.61,719100,21.3938352604888,21.5790356254303,21.2277935539895,21.464083674777,1126018.29950941,0.0,1.0
2012-07-24,33.33,33.56,33.07,33.56,918000,21.2852695293162,21.4321525773733,21.1192278228169,21.4321525773733,1437470.16958648,0.0,1.0
2012-07-25,33.36,33.49,33.11,33.42,966500,21.3044281877584,21.3874490410081,21.1447727007398,21.3427455046429,1513414.94434132,0.0,1.0
2012-07-26,33.84,33.93,33.54,33.68,951600,21.6109667228341,21.6684426981607,21.4193801384118,21.5087872111422,1490083.45683931,0.0,1.0
2012-07-27,34.42,34.49,33.86,33.86,1971700,21.9813674527172,22.0260709890824,21.6237391617955,21.6237391617955,3087429.12132206,0.0,1.0
2012-07-30,34.68,34.74,34.358,34.38,767800,22.1474091592165,22.1857264761009,21.9417728919365,21.9558225747942,1202276.24859313,0.0,1.0
2012-07-31,34.21,34.71,34.2,34.68,923000,21.8472568436216,22.1665678176587,21.8408706241408,22.1474091592165,1445299.52780862,0.0,1.0
2012-08-01,33.93,34.84,33.93,34.3,2969100,21.6684426981607,22.2495886709084,21.6684426981607,21.9047328189482,4649229.49947627,0.0,1.0
2012-08-02,33.67,34.48,33.48,33.94,1559800,21.5024009916614,22.0196847696016,21.3810628215273,21.6748289176415,2442446.59098147,0.0,1.0
2012-08-03,34.34,35.3,34.08,35.04,1140900,21.9302776968712,22.5433547670225,21.7642359903719,22.3773130605232,1786502.95912986,0.0,1.0
2012-08-06,34.6,34.78,34.38,34.47,1202400,22.0963194033705,22.2112713540239,21.9558225747942,22.0132985501209,1882804.06526229,0.0,1.0
2012-08-07,34.42,34.84,34.26,34.61,1591800,21.9813674527172,22.2495886709084,21.8791879410253,22.1027056228513,2492554.48360321,0.0,1.0
2012-08-08,34.45,34.48,34.2,34.43,852900,22.0005261111594,22.0196847696016,21.8408706241408,21.9877536721979,1335531.9255341,0.0,1.0
2012-08-09,34.43,34.5,34.045,34.44,1427900,21.9877536721979,22.0324572085631,21.7418842221893,21.9941398916786,2235908.12108119,0.0,1.0
2012-08-10,34.7,34.74,34.29,34.37,1107500,22.160181598178,22.1857264761009,21.8983465994675,21.9494363553134,1734202.8462059,0.0,1.0
2012-08-13,34.71,34.8,34.455,34.56,1988800,22.1665678176587,22.2240437929854,22.0037192208998,22.0707745254476,3114205.52644181,0.0,1.0
2012-08-14,34.65,34.84,34.5,34.53,1969700,22.1282505007742,22.2495886709084,22.0324572085631,22.0516158670053,3084297.37803321,0.0,1.0
2012-08-15,34.34,34.66,34.34,34.53,2226200,21.9302776968712,22.134636720255,21.9302776968712,22.0516158670053,3485943.45482943,0.0,1.0
2012-08-16,33.82,34.365,33.78,34.24,2127400,21.5981942838726,21.9462432455731,21.5726494059496,21.8664155020638,3331235.33635977,0.0,1.0
2012-08-17,33.58,33.87,33.45,33.72,1611300,21.4449250163347,21.6301253812763,21.3619041630851,21.5343320890651,2523088.9806696,0.0,1.0
2012-08-20,33.68,33.73,33.39,33.47,1208800,21.5087872111422,21.5407183085459,21.3235868462006,21.3746766020466,1892825.64378664,0.0,1.0
2012-08-21,33.5,33.81,33.47,33.62,1151600,21.3938352604888,21.5918080643918,21.3746766020466,21.4704698942577,1803257.78572526,0.0,1.0
2012-08-22,33.48,33.58,33.36,33.4,1069000,21.3810628215273,21.4449250163347,21.3044281877584,21.3299730656814,1673916.78789537,0.0,1.0
2012-08-23,33.16,33.46,32.99,33.4,1256900,21.1767037981435,21.3682903825658,21.0681380669709,21.3299730656814,1968144.06988371,0.0,1.0
2012-08-24,33.2,33.3,33.04,33.05,1618600,21.2022486760665,21.2661108708739,21.1000691643746,21.1064553838554,2534519.84367394,0.0,1.0
2012-08-27,33.18,33.33,33.16,33.17,941300,21.189476237105,21.2852695293162,21.1767037981435,21.1830900176243,1473954.97890169,0.0,1.0
2012-08-28,33.12,33.26,33.06,33.07,915800,21.1511589202206,21.240565992951,21.1128416033361,21.1192278228169,1434025.25196873,0.0,1.0
2012-08-29,33.0,33.209,32.97,33.07,920200,21.0745242864517,21.2079962735992,21.0553656280094,21.1192278228169,1440915.08720422,0.0,1.0
2012-08-30,33.0,33.07,32.79,32.91,1972200,21.0745242864517,21.1192278228169,20.9404136773561,21.017048311125,3088212.05714428,0.0,1.0
2012-08-31,32.72,33.13,32.62,33.04,4387800,20.8957101409909,21.1575451397013,20.8318479461834,21.1000691643746,6870731.60142868,0.0,1.0
2012-09-04,32.72,32.84,32.55,32.71,4731500,20.8957101409909,20.9723447747598,20.7871444098182,20.8893239215101,7408921.68561918,0.0,1.0
2012-09-05,33.03,33.06,32.72,32.84,2156600,21.0936829448939,21.1128416033361,20.8957101409909,20.9723447747598,3376958.78837712,0.0,1.0
2012-09-06,33.18,33.26,33.02,33.13,1518500,21.189476237105,21.240565992951,21.0872967254131,21.1575451397013,2377776.09206652,0.0,1.0
2012-09-07,33.12,33.24,33.06,33.19,1918800,21.1511589202206,21.2277935539895,21.1128416033361,21.1958624565858,3004594.51133173,0.0,1.0
2012-09-10,32.55,32.8,32.55,32.76,1181300,21.0425931890479,21.2042106482572,21.0425931890479,21.1783518547837,1827308.76629848,0.4,1.0
2012-09-11,32.5,32.72,32.41,32.6,1647600,21.0102696972061,21.1524930613102,20.9520874118907,21.0749166808898,2548610.7875674,0.0,1.0
2012-09-12,32.31,32.555,32.27,32.48,921400,20.887440428207,21.0458255382321,20.8615816347336,20.9973403004693,1425279.18163669,0.0,1.0
2012-09-13,32.84,32.84,32.27,32.29,1053000,21.2300694417307,21.2300694417307,20.8615816347336,20.8745110314703,1628846.29722535,0.0,1.0
2012-09-14,32.67,32.9,32.58,32.81,1525600,21.1201695694684,21.2688576319409,21.0619872841531,21.2106753466256,2359893.55275117,0.0,1.0
2012-09-17,32.59,32.84,32.5,32.62,2499200,21.0684519825214,21.2300694417307,21.0102696972061,21.0878460776265,3865918.96108793,0.0,1.0
2012-09-18,32.5,32.57,32.36,32.52,1210900,21.0102696972061,21.0555225857847,20.9197639200489,21.0231990939428,1873095.89868012,0.0,1.0
2012-09-19,32.58,32.71,32.48,32.53,1131400,21.0619872841531,21.1460283629419,20.9973403004693,21.0296637923112,1750120.32353348,0.0,1.0
2012-09-20,32.82,32.84,32.529,32.55,1553500,21.217140044994,21.2300694417307,21.0290173224744,21.0425931890479,2403051.01874603,0.0,1.0
2012-09-21,32.64,32.91,32.6,32.91,1563000,21.1007754743633,21.2753223303093,21.0749166808898,21.2753223303093,2417746.21326041,0.0,1.0
2012-09-24,32.78,32.86,32.57,32.64,1604400,21.1912812515205,21.2429988384674,21.0555225857847,21.1007754743633,2481786.32409149,0.0,1.0
2012-09-25,32.77,32.98,32.74,32.86,2339900,21.1848165531521,21.3205752188879,21.165422458047,21.2429988384674,3619503.7520205,0.0,1.0
2012-09-26,32.88,33.1,32.72,32.72,1921600,21.2559282352042,21.3981515993084,21.1524930613102,21.1524930613102,2972451.1346137,0.0,1.0
2012-09-27,32.61,32.95,32.5801,32.89,1053400,21.0813813792582,21.3011811237828,21.0620519311367,21.2623929335726,1629465.04225753,0.0,1.0
2012-09-28,32.67,32.72,32.35,32.54,1527100,21.1201695694684,21.1524930613102,20.9132992216805,21.0361284906796,2362213.84662186,0.0,1.0
2012-10-01,32.5,32.83,32.475,32.78,1650700,21.0102696972061,21.2236047433623,20.9941079512852,21.1912812515205,2553406.06156683,0.0,1.0
2012-10-02,32.85,32.87,32.62,32.62,2310100,21.2365341400991,21.2494635368358,21.0878460776265,21.0878460776265,3573407.24712276,0.0,1.0
2012-10-03,32.92,33.1,32.85,32.93,1735700,21.2817870286777,21.3981515993084,21.2365341400991,21.288251727046,2684889.38090601,0.0,1.0
2012-10-04,32.96,33.21,32.91,33.0,1420600,21.3076458221512,21.4692632813604,21.2753223303093,21.3335046156246,2197472.98180277,0.0,1.0
2012-10-05,32.88,33.05,32.78,33.04,911000,21.2559282352042,21.3658281074665,21.1912812515205,21.3593634090981,1409191.81079989,0.0,1.0
2012-10-08,32.8,32.96,32.66,32.86,734300,21.2042106482572,21.3076458221512,21.1137048711,21.2429988384674,1135861.19283245,0.0,1.0
2012-10-09,32.81,32.94,32.65,32.83,883400,21.2106753466256,21.2947164254144,21.1072401727317,21.2236047433623,1366498.40357917,0.0,1.0
2012-10-10,32.71,32.85,32.61,32.81,836100,21.1460283629419,21.2365341400991,21.0813813792582,21.2106753466256,1293331.80352337,0.0,1.0
2012-10-11,32.8,32.95,32.66,32.81,1069300,21.2042106482572,21.3011811237828,21.1137048711,21.2106753466256,1654060.15728686,0.0,1.0
2012-10-12,32.6,32.88,32.55,32.88,1226500,21.0749166808898,21.2559282352042,21.0425931890479,21.2559282352042,1897226.95493531,0.0,1.0
2012-10-15,32.66,32.68,32.4,32.5,1062900,21.1137048711,21.1266342678368,20.9456227135224,21.0102696972061,1644160.23677191,0.0,1.0
2012-10-16,32.68,32.88,32.51,32.74,1096200,21.1266342678368,21.2559282352042,21.0167343955745,21.165422458047,1695670.76070125,0.0,1.0
2012-10-17,33.03,33.03,32.68,32.77,1412100,21.3528987107298,21.3528987107298,21.1266342678368,21.1848165531521,2184324.64986886,0.0,1.0
2012-10-18,33.13,33.16,32.89,33.06,1660400,21.4175456944135,21.4369397895186,21.2623929335726,21.3722928058349,2568410.6285973,0.0,1.0
2012-10-19,32.96,33.13,32.84,33.09,1016000,21.3076458221512,21.4175456944135,21.2300694417307,21.39168690094,1571612.38174829,0.0,1.0
2012-10-22,32.81,32.95,32.66,32.94,861600,21.2106753466256,21.3011811237828,21.1137048711,21.2947164254144,1332776.79932513,0.0,1.0
2012-10-23,32.48,32.74,32.21,32.62,2749800,20.9973403004693,21.165422458047,20.8227934445233,21.0878460776265,4253562.72375144,0.0,1.0
2012-10-24,32.33,32.58,32.29,32.51,1269900,20.9003698249438,21.0619872841531,20.8745110314703,21.0167343955745,1964360.79092732,0.0,1.0
2012-10-25,32.59,32.61,32.27,32.46,1145500,21.0684519825214,21.0813813792582,20.8615816347336,20.9844109037326,1771931.08591798,0.0,1.0
2012-10-26,32.33,32.64,32.32,32.62,1502800,20.9003698249438,21.1007754743633,20.8939051265754,21.0878460776265,2324625.08591666,0.0,1.0
2012-10-31,32.88,32.96,32.36,32.38,2025400,21.2559282352042,21.3076458221512,20.9197639200489,20.9326933167856,3133015.47046554,0.0,1.0
2012-11-01,32.85,33.0,32.77,32.88,1363100,21.2365341400991,21.3335046156246,21.1848165531521,21.2559282352042,2108528.38342627,0.0,1.0
2012-11-02,32.68,32.97,32.66,32.95,2788000,21.1266342678368,21.3141105205195,21.1137048711,21.3011811237828,4312652.87432503,0.0,1.0
2012-11-05,32.25,32.55,32.22,32.54,1931300,20.8486522379968,21.0425931890479,20.8292581428917,21.0361284906796,2987455.70164417,0.0,1.0
2012-11-06,32.1,32.4,32.09,32.25,1427900,20.7516817624712,20.9456227135224,20.7452170641029,20.8486522379968,2208765.07864015,0.0,1.0
2012-11-07,31.39,32.04,31.33,32.04,1420000,20.2926881783169,20.712893572261,20.2538999881067,20.712893572261,2196544.8642545,0.0,1.0
2012-11-08,31.5,31.71,31.24,31.32,1647900,20.363799860369,20.4995585261048,20.1957177027913,20.2474352897383,2549074.84634154,0.0,1.0
2012-11-09,30.36,31.42,30.3,31.28,2542200,19.6268242463747,20.312082273422,19.5880360561644,20.2215764962648,3932434.05204774,0.0,1.0
2012-11-12,29.86,30.2,29.75,30.2,2117700,19.3035893279561,19.5233890724807,19.232477645904,19.5233890724807,3275790.88664208,0.0,1.0
2012-11-13,29.69,30.16,29.67,29.81,2333300,19.1936894556938,19.4975302790073,19.1807600589571,19.2712658361143,3609294.45898946,0.0,1.0
2012-11-14,29.4,29.75,29.2,29.71,1677400,19.006213203011,19.232477645904,18.8769192356436,19.2066188524305,2594707.29246515,0.0,1.0
2012-11-15,29.02,29.55,28.9,29.36,1685200,18.7605546650129,19.1031836785366,18.6829782845925,18.9803544095376,2606772.82059274,0.0,1.0
2012-11-16,29.36,29.37,28.97,29.16,2455600,18.9803544095376,18.9868191079059,18.7282311731711,18.8510604421701,3798475.75257982,0.0,1.0
2012-11-19,29.08,29.5225,28.96,29.47,1790900,18.7993428552232,19.0854057580236,18.7217664748027,19.0514660915896,2770276.19534745,0.0,1.0
2012-11-20,28.89,29.12,28.67,28.99,1914400,18.6765135862241,18.8252016486967,18.53429022212,18.7411605699078,2961313.72403438,0.0,1.0
2012-11-21,28.72,29.0,28.45,28.97,1547900,18.5666137139618,18.7476252682762,18.3920668580158,18.7282311731711,2394388.58829545,0.0,1.0
2012-11-23,28.55,28.84,28.43,28.75,646900,18.4567138416995,18.6441900943823,18.379137461279,18.5860078090669,1000665.40330017,0.0,1.0
2012-11-26,28.85,28.96,28.48,28.48,1820200,18.6506547927506,18.7217664748027,18.4114609531209,18.4114609531209,2815599.26895496,0.0,1.0
2012-11-27,28.75,28.88,28.58,28.81,2108100,18.5860078090669,18.6700488878557,18.4761079368046,18.6247959992772,3260941.00586966,0.0,1.0
2012-11-28,29.3,29.33,28.55,28.69,2387300,18.9415662193273,18.9609603144324,18.4567138416995,18.5472196188567,3692825.03833435,0.0,1.0
2012-11-29,29.61,29.71,29.3405,29.37,2337600,19.1419718687468,19.2066188524305,18.9677482477192,18.9868191079059,3615945.96808544,0.0,1.0
2012-11-30,29.97,29.97,29.6101,29.7,2779000,19.3747010100082,19.3747010100082,19.1420365157305,19.2001541540622,4298731.11110089,0.0,1.0
2012-12-03,29.58,30.0,29.4,30.0,1680300,19.1225777736417,19.3940951051133,19.006213203011,19.3940951051133,2599193.19394848,0.0,1.0
2012-12-04,29.45,29.71,29.4,29.57,1266400,19.0385366948529,19.2066188524305,19.006213203011,19.1161130752734,1958946.7718957,0.0,1.0
2012-12-05,29.96,30.08,29.3,29.48,2329100,19.3682363116398,19.4458126920603,18.9415662193273,19.057930789958,3602797.63615152,0.0,1.0
2012-12-06,29.8,30.06,29.59,30.03,2264400,19.2648011377459,19.4328832953235,19.1290424720101,19.4134892002184,3502715.6271957,0.0,1.0
2012-12-07,29.74,29.92,29.68,29.79,1977100,19.2260129475357,19.3423775181663,19.1872247573254,19.2583364393775,3058302.00782927,0.0,1.0
2012-12-10,29.77,29.77,29.35,29.6,2215500,19.5039949773756,19.5039949773756,19.2288294452796,19.3926184524796,3381637.20184032,0.4,1.0
2012-12-11,29.76,30.05,29.67,29.81,1769500,19.4974434170876,19.6874386654396,19.4384793744956,19.5302012185276,2700883.33498372,0.0,1.0
2012-12-12,29.78,30.045,29.72,29.75,2238600,19.5105465376636,19.6841628852956,19.4712371759356,19.4908918567996,3416895.9783524,0.0,1.0
2012-12-13,29.73,29.87,29.61,29.73,1978600,19.4777887362236,19.5695105802556,19.3991700127676,19.4777887362236,3020043.94834631,0.0,1.0
2012-12-14,29.42,29.79,29.405,29.72,1702700,19.2746903672956,19.5170980979516,19.2648630268636,19.4712371759356,2598922.89035139,0.0,1.0
2012-12-17,29.98,29.98,29.5,29.53,1373300,19.6415777434236,19.6415777434236,19.3271028495996,19.3467575304636,2096141.89541291,0.0,1.0
2012-12-18,30.27,30.28,29.89,29.93,5841000,19.8315729917756,19.8381245520636,19.5826137008316,19.6088199419836,8915433.48948286,0.0,1.0
2012-12-19,30.05,30.29,30.02,30.29,2891900,19.6874386654396,19.8446761123516,19.6677839845756,19.8446761123516,4414063.02144076,0.0,1.0
2012-12-20,31.17,31.38,30.21,30.21,4069400,20.4212134176956,20.5587961837436,19.7922636300476,19.7922636300476,6211344.81117986,0.0,1.0
2012-12-21,31.05,31.31,30.98,31.0,5294600,20.3425946942396,20.5129352617276,20.2967337722236,20.3098368927996,8081433.68488545,0.0,1.0
2012-12-24,30.89,31.04,30.7501,30.93,681100,20.2377697296316,20.3360431339516,20.1461134012025,20.2639759707836,1039599.68321979,0.0,1.0
2012-12-26,30.71,31.1,30.68,30.94,1405900,20.1198416444476,20.3753524956796,20.1001869635836,20.2705275310716,2145901.03455983,0.0,1.0
2012-12-27,30.59,30.86,30.3001,30.66,1814200,20.0412229209916,20.2181150487676,19.8512931882425,20.0870838430076,2769111.35706554,0.0,1.0
2012-12-28,30.32,30.78,30.32,30.45,2914900,19.8643307932156,20.1657025664636,19.8643307932156,19.9495010769596,4449169.16255668,0.0,1.0
2012-12-31,30.72,30.82,30.18,30.31,2461100,20.1263932047356,20.1919088076156,19.7726089491836,19.8577792329276,3756509.73479991,0.0,1.0
2013-01-02,31.32,31.32,31.01,31.14,2097000,20.5194868220156,20.5194868220156,20.3163884530876,20.4015587368316,3200764.25739523,0.0,1.0
2013-01-03,31.19,31.49,31.13,31.25,2195000,20.4343165382716,20.6308633469116,20.3950071765436,20.4736258999996,3350346.94562829,0.0,1.0
2013-01-04,31.19,31.45,31.06,31.24,2649500,20.4343165382716,20.6046571057596,20.3491462545276,20.4670743397116,4044074.82115816,0.0,1.0
2013-01-07,30.8,31.03,30.71,31.02,2626200,20.1788056870396,20.3294915736636,20.1198416444476,20.3229400133756,4008510.77385377,0.0,1.0
2013-01-08,30.94,31.095,30.64,30.7,1577200,20.2705275310716,20.3720767155356,20.0739807224316,20.1132900841596,2407365.46817537,0.0,1.0
2013-01-09,31.08,31.09,30.76,30.94,1677200,20.3622493751036,20.3688009353916,20.1525994458876,20.2705275310716,2560000.86433156,0.0,1.0
2013-01-10,31.48,31.48,31.1,31.12,2123500,20.6243117866236,20.6243117866236,20.3753524956796,20.3884556162556,3241212.63737662,0.0,1.0
2013-01-11,31.46,31.65,31.36,31.62,1642700,20.6112086660476,20.7356883115196,20.5456930631676,20.7160336306556,2507341.65265768,0.0,1.0
2013-01-14,31.47,31.65,31.38,31.48,1695800,20.6177602263356,20.7356883115196,20.5587961837436,20.6243117866236,2588391.04801661,0.0,1.0
2013-01-15,31.69,31.7,31.29,31.44,1890600,20.7618945526716,20.7684461129596,20.4998321411516,20.5981055454716,2885724.79972886,0.0,1.0
2013-01-16,31.37,31.65,31.3,31.55,1337800,20.5522446234556,20.7356883115196,20.5063837014396,20.6701727086396,2041956.32977746,0.0,1.0
2013-01-17,31.37,31.64,31.37,31.52,2005600,20.5522446234556,20.7291367512316,20.5522446234556,20.6505180277756,3061255.50530848,0.0,1.0
2013-01-18,31.7,31.72,31.35,31.44,1816500,20.7684461129596,20.7815492335356,20.5391415028796,20.5981055454716,2772621.97117713,0.0,1.0
2013-01-22,32.06,32.101,31.67,31.76,1812200,21.0043022833276,21.0311636805084,20.7487914320956,20.8077554746876,2766058.64914241,0.0,1.0
2013-01-23,31.85,32.06,31.7,32.04,2294400,20.8667195172796,21.0043022833276,20.7684461129596,20.9911991627516,3502066.52940754,0.0,1.0
2013-01-24,31.97,32.125,31.89,31.95,1999400,20.9453382407356,21.0468874251996,20.8929257584316,20.9322351201596,3051792.11074679,0.0,1.0
2013-01-25,32.17,32.21,31.855,32.06,1861300,21.0763694464956,21.1025756876476,20.8699952974236,21.0043022833276,2841002.6286551,0.0,1.0
2013-01-28,31.99,32.15,31.81,32.1,1656200,20.9584413613116,21.0632663259196,20.8405132761276,21.0305085244796,2527947.43113876,0.0,1.0
2013-01-29,32.42,32.45,31.9,31.94,1629600,21.2401584536956,21.2598131345596,20.8994773187196,20.9256835598716,2487346.41576121,0.0,1.0
2013-01-30,32.43,32.6,32.36,32.44,1536200,21.2467100139836,21.3580865388796,21.2008490919676,21.2532615742716,2344784.95575134,0.0,1.0
2013-01-31,32.44,32.53,32.27,32.43,1882700,21.2532615742716,21.3122256168636,21.1418850493756,21.2467100139836,2873666.60343252,0.0,1.0
2013-02-01,32.68,32.72,32.52,32.58,1828800,21.4104990211836,21.4367052623356,21.3056740565756,21.3449834183036,2791396.12490434,0.0,1.0
2013-02-04,32.52,32.655,32.5,32.58,1416500,21.3056740565756,21.3941201204636,21.2925709359996,21.3449834183036,2162080.38655238,0.0,1.0
2013-02-05,32.62,32.8228,32.53,32.59,1495300,21.3711896594556,21.5040553020962,21.3122256168636,21.3515349785916,2282357.07872346,0.0,1.0
2013-02-06,32.78,32.83,32.37,32.55,1423300,21.4760146240636,21.5087724255036,21.2074006522556,21.3253287374396,2172459.593491,0.0,1.0
2013-02-07,32.74,32.98,32.59,32.84,1972900,21.4498083829116,21.6070458298236,21.3515349785916,21.5153239857916,3011343.7307654,0.0,1.0
2013-02-08,32.61,32.79,32.49,32.79,1834500,21.3646380991676,21.4825661843516,21.2860193757116,21.4825661843516,2800096.34248524,0.0,1.0
2013-02-11,32.84,32.88,32.65,32.65,1287700,21.5153239857916,21.5415302269436,21.3908443403196,21.3908443403196,1965485.99630321,0.0,1.0
2013-02-12,33.15,33.16,32.7201,32.83,1875400,21.7184223547196,21.7249739150076,21.4367707779385,21.5087724255036,2862524.21951312,0.0,1.0
2013-02-13,33.28,33.39,33.12,33.2,1677100,21.8035926384636,21.8756598016316,21.6987676738556,21.7511801561596,2559848.2289354,0.0,1.0
2013-02-14,33.14,33.24,32.94,33.2,1489100,21.7118707944316,21.7773863973116,21.5808395886716,21.7511801561596,2272893.68416177,0.0,1.0
2013-02-15,33.13,33.25,33.08,33.18,2361200,21.7053192341436,21.7839379575996,21.6725614327036,21.7380770355836,3604026.97403987,0.0,1.0
2013-02-19,33.24,33.54,33.05,33.12,2745100,21.7773863973116,21.9739332059516,21.6529067518396,21.6987676738556,4189994.25988347,0.0,1.0
2013-02-20,33.46,34.04,33.21,33.23,2236200,21.9215207236476,22.3015112203516,21.7577317164476,21.7708348370236,3413232.72884464,0.0,1.0
2013-02-21,33.18,33.46,33.155,33.38,1529200,21.7380770355836,21.9215207236476,21.7216981348636,21.8691082413436,2334100.4780204,0.0,1.0
2013-02-22,33.58,33.67,33.26,33.29,1037100,22.0001394471036,22.0591034896956,21.7904895178876,21.8101441987516,1582981.69353581,0.0,1.0
2013-02-25,33.12,33.92,33.12,33.69,1903300,21.6987676738556,22.2228924968956,21.6987676738556,22.0722066102716,2905109.49504069,0.0,1.0
2013-02-26,33.35,33.57,33.11,33.11,1322000,21.8494535604796,21.9935878868156,21.6922161135676,21.6922161135676,2017839.93718478,0.0,1.0
2013-02-27,33.47,33.57,33.35,33.43,1446000,21.9280722839356,21.9935878868156,21.8494535604796,21.9018660427836,2207107.82841845,0.0,1.0
2013-02-28,33.79,33.97,33.49,33.49,1809600,22.1377222131516,22.2556502983356,21.9411754045116,21.9411754045116,2762090.12884235,0.0,1.0
2013-03-01,33.89,33.97,33.49,33.71,1457900,22.2032378160316,22.2556502983356,21.9411754045116,22.0853097308476,2225271.44056104,0.0,1.0
2013-03-04,34.09,34.18,33.73,33.73,2146400,22.3342690217916,22.3932330643836,22.0984128514236,22.0984128514236,3276166.14309638,0.0,1.0
2013-03-05,34.29,34.405,34.14,34.25,2019000,22.4653002275516,22.5406431708636,22.3670268232316,22.4390939863996,3081708.6483934,0.0,1.0
2013-03-06,34.06,34.43,33.945,34.3,2080400,22.3146143409276,22.5570220715836,22.2392713976156,22.4718517878396,3175426.7816333,0.0,1.0
2013-03-07,34.05,34.24,34.03,34.07,2284600,22.3080627806396,22.4325424261116,22.2949596600636,22.3211659012156,3487108.26058423,0.0,1.0
2013-03-08,33.89,34.15,33.77,34.11,2256800,22.2032378160316,22.3735783835196,22.1246190925756,22.3473721423676,3444675.62045281,0.0,1.0
2013-03-11,33.93,34.0,33.45,33.5,2328700,22.4915064687036,22.5379080440884,22.1733242374929,22.2064682199107,3513005.7255144,0.4,1.0
2013-03-12,33.82,33.94,33.7,33.91,1971100,22.4185897073844,22.4981352651871,22.3390441495818,22.4782488757364,2973541.28293102,0.0,1.0
2013-03-13,34.0,34.01,33.71,33.82,1441300,22.5379080440884,22.544536840572,22.3456729460653,22.4185897073844,2174301.17755998,0.0,1.0
2013-03-14,34.22,34.69,34.105,34.51,3789700,22.6837415667267,22.9952950014538,22.6075104071658,22.8759766647498,5717025.72163952,0.0,1.0
2013-03-15,34.39,34.39,33.95,34.09,2836100,22.7964311069471,22.7964311069471,22.5047640616707,22.5975672124404,4278453.87475047,0.0,1.0
2013-03-18,34.15,34.395,34.05,34.06,1301800,22.6373399913418,22.7997455051889,22.5710520265062,22.5776808229898,1963855.73645152,0.0,1.0
2013-03-19,34.3,34.4,34.06,34.31,1865400,22.7367719385951,22.8030599034307,22.5776808229898,22.7434007350787,2814085.48991909,0.0,1.0
2013-03-20,34.52,34.66,34.35,34.42,1543100,22.8826054612333,22.9754086120031,22.7699159210129,22.8163174963978,2327873.54963769,0.0,1.0
2013-03-21,34.21,34.45,34.12,34.39,2127200,22.6771127702431,22.8362038858484,22.6174536018911,22.7964311069471,3209028.97724664,0.0,1.0
2013-03-22,34.27,34.38,34.18,34.33,1259300,22.7168855491444,22.7898023104636,22.6572263807924,22.7566583280458,1899741.53396329,0.0,1.0
2013-03-25,34.24,34.58,34.14,34.4,1226100,22.6969991596938,22.9223782401347,22.6307111948582,22.8030599034307,1849657.02754894,0.0,1.0
2013-03-26,34.6,34.65,34.35,34.36,1690900,22.9356358331018,22.9687798155196,22.7699159210129,22.7765447174964,2550840.11734973,0.0,1.0
2013-03-27,34.61,34.795,34.37,34.47,1395200,22.9422646295853,23.0648973645311,22.78317351398,22.8494614788156,2104756.12497862,0.0,1.0
2013-03-28,35.02,35.12,34.65,34.67,2207100,23.2140452854111,23.2803332502467,22.9687798155196,22.9820374084867,3329563.67792453,0.0,1.0
2013-04-01,34.93,35.09,34.86,34.94,1023300,23.1543861170591,23.260446860796,23.1079845416742,23.1610149135427,1543719.13896977,0.0,1.0
2013-04-02,35.16,35.18,34.95,34.95,1099400,23.3068484361809,23.320106029148,23.1676437100262,23.1676437100262,1658521.27566047,0.0,1.0
2013-04-03,34.81,35.36,34.68,35.13,2019400,23.0748405592564,23.439424365852,22.9886662049702,23.2869620467302,3046405.18834707,0.0,1.0
2013-04-04,34.83,34.99,34.71,34.78,1454000,23.0880981522235,23.1941588959604,23.0085525944209,23.0549541698058,2193460.00983294,0.0,1.0
2013-04-05,34.79,34.83,34.35,34.52,2478700,23.0615829662893,23.0880981522235,22.7699159210129,22.8826054612333,3739291.14606114,0.0,1.0
2013-04-08,35.08,35.08,34.62,34.78,1625700,23.2538180643124,23.2538180643124,22.9488934260689,23.0549541698058,2452481.38788542,0.0,1.0
2013-04-09,34.93,35.13,34.84,35.03,1080800,23.1543861170591,23.2869620467302,23.0947269487071,23.2206740818947,1630461.88351268,0.0,1.0
2013-04-10,35.15,35.1928,34.95,35.0,1104500,23.3002196396973,23.3285908886469,23.1676437100262,23.200787692444,1666214.97995906,0.0,1.0
2013-04-11,35.34,35.35,35.12,35.21,1282700,23.4261667728849,23.4327955693684,23.2803332502467,23.3399924185987,1935042.05956857,0.0,1.0
2013-04-12,35.49,35.49,35.3,35.31,882100,23.5255987201382,23.5255987201382,23.3996515869507,23.4062803834342,1330709.12976178,0.0,1.0
2013-04-15,34.56,35.38,34.56,35.28,1813200,22.9091206471676,23.4526819588191,22.9091206471676,23.3863939939835,2735338.16356882,0.0,1.0
2013-04-16,35.07,35.185,34.26,34.6,2101200,23.2471892678289,23.3234204273898,22.7102567526609,22.9356358331018,3169806.17101854,0.0,1.0
2013-04-17,34.74,34.98,34.38,34.94,1370600,23.0284389838715,23.1875300994769,22.7898023104636,23.1610149135427,2067645.31600896,0.0,1.0
2013-04-18,35.05,35.09,34.69,34.87,1422500,23.2339316748618,23.260446860796,22.9952950014538,23.1146133381578,2145940.07151812,0.0,1.0
2013-04-19,35.82,35.85,35.11,35.19,1919700,23.7443490040955,23.7642353935462,23.2737044537631,23.3267348256315,2896000.81215701,0.0,1.0
2013-04-22,35.64,35.78,35.37,35.78,1434400,23.6250306673915,23.7178338181613,23.4460531623355,23.7178338181613,2163892.04821483,0.0,1.0
2013-04-23,35.91,35.91,35.51,35.73,1688300,23.8040081724475,23.8040081724475,23.5388563131053,23.6846898357435,2546917.83672692,0.0,1.0
2013-04-24,36.13,36.32,35.77,35.96,1273400,23.9498416950858,24.0757888282733,23.7112050216778,23.8371521548653,1921012.36349467,0.0,1.0
2013-04-25,36.1,36.35,35.96,36.25,1049400,23.9299553056351,24.095675217724,23.8371521548653,24.0293872528884,1583092.8021449,0.0,1.0
2013-04-26,36.0,36.29,35.99,36.1,933900,23.8636673407995,24.0559024388226,23.857038544316,23.9299553056351,1408853.02832392,0.0,1.0
2013-04-29,36.15,36.36,36.02,36.11,766300,23.9630992880529,24.1023040142075,23.8769249337666,23.9365841021186,1156016.78509971,0.0,1.0
2013-04-30,36.25,36.25,36.015,36.16,1413600,24.0293872528884,24.0293872528884,23.8736105355249,23.9697280845364,2132513.80323235,0.0,1.0
2013-05-01,35.91,36.25,35.72,36.24,1281300,23.8040081724475,24.0293872528884,23.67806103926,24.0227584564049,1932930.06231014,0.0,1.0
2013-05-02,35.97,36.09,35.47,35.67,2088600,23.8437809513489,23.9233265091515,23.5123411271711,23.6449170568422,3150798.19569261,0.0,1.0
2013-05-03,36.55,36.735,36.02,36.2,1867700,24.2282511473951,24.3508838823409,23.8769249337666,23.9962432704706,2817555.1997008,0.0,1.0
2013-05-06,36.05,36.55,35.96,36.5,1171100,23.8968113232173,24.2282511473951,23.8371521548653,24.1951071649773,1766685.70668181,0.0,1.0
2013-05-07,36.1,36.28,35.86,36.12,2492100,23.9299553056351,24.0492736423391,23.7708641900298,23.9432128986022,3759505.97696331,0.0,1.0
2013-05-08,35.77,36.21,35.71,36.04,1737300,23.7112050216778,24.0028720669542,23.6714322427764,23.8901825267338,2620837.74077218,0.0,1.0
2013-05-09,35.42,35.9,35.3,35.77,2016000,23.4791971447533,23.797379375964,23.3996515869507,23.7112050216778,3041276.052148,0.0,1.0
2013-05-10,35.52,35.52,35.03,35.39,964100,23.5454851095889,23.5454851095889,23.2206740818947,23.4593107553027,1454411.82632732,0.0,1.0
2013-05-13,35.64,35.78,35.3,35.51,1755800,23.6250306673915,23.7178338181613,23.3996515869507,23.5388563131053,2648746.27597295,0.0,1.0
2013-05-14,35.87,36.09,35.6,35.73,1989300,23.7774929865133,23.9233265091515,23.5985154814573,23.6846898357435,3000997.24729069,0.0,1.0
2013-05-15,36.21,36.55,35.75,35.85,1568500,24.0028720669542,24.2282511473951,23.6979474287106,23.7642353935462,2366191.2141836,0.0,1.0
2013-05-16,35.92,36.15,35.91,36.08,1165600,23.8106369689311,23.9630992880529,23.8040081724475,23.916697712668,1758388.57459509,0.0,1.0
2013-05-17,36.28,36.36,35.93,35.95,1548800,24.0492736423391,24.1023040142075,23.8172657654146,23.8305233583818,2336472.39561846,0.0,1.0
2013-05-20,36.19,36.33,36.11,36.28,898300,23.9896144739871,24.0824176247569,23.9365841021186,24.0492736423391,1355147.95518083,0.0,1.0
2013-05-21,36.15,36.4,35.88,36.15,1325100,23.9630992880529,24.1288192001417,23.7841217829969,23.9630992880529,1999005.40510978,0.0,1.0
2013-05-22,35.39,36.48,35.245,36.08,1281300,23.4593107553027,24.1818495720102,23.3631932062911,23.916697712668,1932930.06231013,0.0,1.0
2013-05-23,34.91,35.18,34.5101,35.13,1995400,23.141128524092,23.320106029148,22.8760429527146,23.2869620467302,3010199.52105958,0.0,1.0
2013-05-24,34.53,34.89,34.45,34.75,857900,22.8892342577169,23.1278709311249,22.8362038858484,23.0350677803551,1294201.74858024,0.0,1.0
2013-05-28,34.38,34.93,34.13,34.67,1702600,22.7898023104636,23.1543861170591,22.6240823983747,22.9820374084867,2568490.38015237,0.0,1.0
2013-05-29,33.73,34.2,33.41,34.16,1899100,22.3589305390324,22.6704839737596,22.1468090515587,22.6439687878253,2864924.28106859,0.0,1.0
2013-05-30,34.23,34.57,33.84,33.84,3121300,22.6903703632102,22.9157494436511,22.4318473003516,22.4318473003516,4708697.88768332,0.0,1.0
2013-05-31,34.04,34.53,34.03,34.12,2322400,22.5644232300227,22.8892342577169,22.5577944335391,22.6174536018911,3503501.73785144,0.0,1.0
2013-06-03,33.88,34.135,33.5265,34.11,1911800,22.4583624862858,22.6273967966164,22.2240345305921,22.6108248054076,2884083.11334154,0.0,1.0
2013-06-04,34.02,34.0775,33.68,33.86,2672100,22.5511656370556,22.589281216836,22.3257865566147,22.4451048933187,4031048.48161938,0.0,1.0
2013-06-05,34.05,34.1575,33.8,33.89,4272500,22.5710520265062,22.6423115887044,22.4053321144173,22.4649912827693,6445363.06190593,0.0,1.0
2013-06-06,34.2,34.295,33.755,34.01,4885100,22.6704839737596,22.7334575403533,22.3755025302413,22.544536840572,7369512.71941874,0.0,1.0
2013-06-07,34.91,34.985,34.26,34.3,3483000,23.141128524092,23.1908444977187,22.7102567526609,22.7367719385951,5254347.46509498,0.0,1.0
2013-06-10,34.26,34.62,34.11,34.54,2533300,22.9754086120031,23.2168314695723,22.8748157546826,23.163181945668,3777554.49166017,0.4,1.0
2013-06-11,33.83,34.18,33.81,34.0,1386800,22.6870424210177,22.9217590880988,22.6736300400416,22.8010476593142,2067940.06593546,0.0,1.0
2013-06-12,33.18,34.12,33.18,33.96,1480300,22.2511400392955,22.8815219451706,22.2511400392955,22.7742228973621,2207363.483995,0.0,1.0
2013-06-13,33.89,33.91,33.13,33.15,1284300,22.7272795639459,22.7406919449219,22.2176090868553,22.2310214678314,1915096.21191298,0.0,1.0
2013-06-14,34.1,34.28,33.67,33.67,1296500,22.8681095641946,22.9888209929792,22.5797433732091,22.5797433732091,1933288.35844053,0.0,1.0
2013-06-17,34.19,34.52,34.03,34.28,1517400,22.9284652785869,23.149769564692,22.8211662307783,22.9888209929792,2262685.50335338,0.0,1.0
2013-06-18,34.56,34.63,34.12,34.26,1700500,23.1765943266441,23.2235376600603,22.8815219451706,22.9754086120031,2535716.81722185,0.0,1.0
2013-06-19,33.73,34.63,33.73,34.54,1204900,22.6199805161373,23.2235376600603,22.6199805161373,23.163181945668,1796698.14352873,0.0,1.0
2013-06-20,32.68,33.52,32.58,33.45,2029100,21.9158305148938,22.4791505158886,21.8487686100135,22.4322071824724,3025711.84582467,0.0,1.0
2013-06-21,33.17,33.33,32.34,32.88,2141800,22.2444338488074,22.351732896616,21.6878200383007,22.0499543246545,3193765.52727184,0.0,1.0
2013-06-24,32.79,33.11,32.46,32.87,1609500,21.9895986102622,22.2041967058792,21.7682943241571,22.0432481341664,2400021.29804091,0.0,1.0
2013-06-25,33.41,33.58,32.78,33.04,1499000,22.4053824205202,22.5193876588168,21.9828924197741,22.157253372463,2235248.16760692,0.0,1.0
2013-06-26,33.84,33.9,33.39,33.63,1173200,22.6937486115057,22.7339857544339,22.3919700395442,22.552918611257,1749428.38574812,0.0,1.0
2013-06-27,34.38,34.43,33.95,33.95,2293700,23.0558828978595,23.0894138502997,22.7675167068741,22.7675167068741,3420272.66313541,0.0,1.0
2013-06-28,34.44,34.67,34.13,34.23,1876000,23.0961200407877,23.2503624220125,22.8882281356587,22.955290040539,2797415.31849938,0.0,1.0
2013-07-01,33.95,34.52,33.94,34.44,1652700,22.7675167068741,23.149769564692,22.760810516386,23.0961200407877,2464439.39066307,0.0,1.0
2013-07-02,34.07,34.19,33.87,33.88,1622300,22.8479909927305,22.9284652785869,22.7138671829698,22.7205733734578,2419108.14029932,0.0,1.0
2013-07-03,33.89,34.09,33.8201,33.94,607200,22.7272795639459,22.8614033737065,22.6804032924345,22.760810516386,905432.079633699,0.0,1.0
2013-07-05,33.66,34.005,33.15,33.94,956200,22.5730371827211,22.8044007545582,22.2310214678314,22.760810516386,1425846.76308588,0.0,1.0
2013-07-08,34.3,34.4,33.88,33.88,1288100,23.0022333739552,23.0692952788356,22.7205733734578,22.7205733734578,1920762.61820845,0.0,1.0
2013-07-09,34.36,34.64,34.26,34.5,1187600,23.0424705168834,23.2302438505484,22.9754086120031,23.1363571837159,1770901.08328884,0.0,1.0
2013-07-10,34.8,34.91,34.27,34.33,1799500,23.3375428983569,23.4113109937253,22.9821148024911,23.0223519454193,2683341.6128143,0.0,1.0
2013-07-11,35.3,35.31,34.92,35.15,1056500,23.6728524227586,23.6795586132466,23.4180171842133,23.5722595654381,1575410.0660952,0.0,1.0
2013-07-12,35.49,35.54,34.96,35.33,1698300,23.8002700420312,23.8338009944714,23.4448419461655,23.6929709942227,2532436.26620869,0.0,1.0
2013-07-15,36.06,36.06,35.32,35.43,1454800,24.1825228998492,24.1825228998492,23.6862648037347,23.760032899103,2169338.91543331,0.0,1.0
2013-07-16,35.99,36.17,35.77,36.12,1364800,24.1355795664329,24.2562909952175,23.9880433756962,24.2227600427773,2035134.55580381,0.0,1.0
2013-07-17,35.95,36.19,35.86,36.18,1384300,24.1087548044808,24.2697033761936,24.0483990900885,24.2629971857056,2064212.16705687,0.0,1.0
2013-07-18,36.31,36.325,35.98,36.02,1160200,24.35017766205,24.360236947782,24.1288733759449,24.155698137897,1730043.31157941,0.0,1.0
2013-07-19,36.1,36.45,35.97,36.45,1271800,24.2093476618013,24.4440643288825,24.1221671854568,24.4440643288825,1896456.71751999,0.0,1.0
2013-07-22,35.97,36.25,35.94,36.08,1470700,24.1221671854568,24.3099405191218,24.1020486139927,24.1959352808252,2193048.3523012,0.0,1.0
2013-07-23,35.81,36.11,35.725,36.05,1382800,24.0148681376483,24.2160538522893,23.9578655185,24.1758167093611,2061975.42772971,0.0,1.0
2013-07-24,35.58,35.9,35.43,35.85,1019700,23.8606257564235,24.0752238520406,23.760032899103,24.0416928996004,1520535.39460225,0.0,1.0
2013-07-25,35.72,35.74,35.43,35.48,1268800,23.954512423256,23.9679248042321,23.760032899103,23.7935638515432,1891983.23886568,0.0,1.0
2013-07-26,35.95,35.97,35.45,35.6,1383500,24.1087548044808,24.1221671854568,23.7734452800791,23.8740381373996,2063019.23941572,0.0,1.0
2013-07-29,36.11,36.27,35.74,35.87,1194700,24.2160538522893,24.3233529000979,23.9679248042321,24.0551052805765,1781488.31610406,0.0,1.0
2013-07-30,36.11,36.47,36.07,36.25,1184000,24.2160538522893,24.4574767098585,24.1892290903372,24.3099405191218,1765532.90890366,0.0,1.0
2013-07-31,35.81,36.14,35.62,36.01,1453900,24.0148681376483,24.2361724237534,23.8874505183757,24.148991947409,2167996.87183702,0.0,1.0
2013-08-01,36.3,36.35,35.6,35.72,1347500,24.343471471562,24.3770024240021,23.8740381373996,23.954512423256,2009337.49556391,0.0,1.0
2013-08-02,36.67,36.695,36.12,36.3,1196000,24.5916005196192,24.6083659958393,24.2227600427773,24.343471471562,1783426.82352093,0.0,1.0
2013-08-05,36.42,36.61,36.34,36.51,1389800,24.4239457574184,24.551363376691,24.3702962335141,24.4843014718107,2072413.54458978,0.0,1.0
2013-08-06,35.93,36.45,35.83,36.36,1552300,24.0953424235047,24.4440643288825,24.0282805186244,24.3837086144902,2314726.97169861,0.0,1.0
2013-08-07,35.55,35.99,35.38,35.99,2412500,23.8405071849594,24.1355795664329,23.7265019466629,24.1355795664329,3597422.41784635,0.0,1.0
2013-08-08,35.84,35.9,35.475,35.65,916600,24.0349867091124,24.0752238520406,23.7902107562992,23.9075690898398,1366796.8448489,0.0,1.0
2013-08-09,35.41,35.96,35.37,35.84,1468800,23.746620518127,24.1154609949688,23.7197957561748,24.0349867091124,2190215.14915345,0.0,1.0
2013-08-12,35.19,35.38,35.14,35.27,1385500,23.5990843273902,23.7265019466629,23.5655533749501,23.6527338512945,2066001.5585186,0.0,1.0
2013-08-13,35.05,35.29,34.94,35.29,990100,23.5051976605578,23.6661462322706,23.4314295651894,23.6661462322706,1476397.07187965,0.0,1.0
2013-08-14,34.67,35.1,34.48,35.01,863700,23.2503624220125,23.5387286129979,23.1229448027398,23.4783728986056,1287914.50457778,0.0,1.0
2013-08-15,34.07,34.52,34.04,34.47,1124600,22.8479909927305,23.149769564692,22.8278724212664,23.1162386122518,1676958.03154819,0.0,1.0
2013-08-16,33.63,34.1,33.47,34.01,1129200,22.552918611257,22.8681095641946,22.4456195634484,22.8077538498023,1683817.36548481,0.0,1.0
2013-08-19,33.34,33.78,33.29,33.6,908100,22.358439087104,22.6535114685775,22.3249081346638,22.5328000397929,1354121.98866167,0.0,1.0
2013-08-20,33.75,33.99,33.29,33.29,1167300,22.6333928971134,22.7943414688262,22.3249081346638,22.3249081346638,1740630.54439463,0.0,1.0
2013-08-21,33.43,34.0,33.24,33.68,1347900,22.4187948014963,22.8010476593142,22.2913771822237,22.5864495636972,2009933.9593845,0.0,1.0
2013-08-22,33.61,33.67,33.3,33.41,1010200,22.5395062302809,22.5797433732091,22.3316143251519,22.4053824205202,1506369.37886358,0.0,1.0
2013-08-23,33.86,34.0199,33.46,33.65,1123600,22.7071609924818,22.8143929783854,22.4389133729604,22.5663309922331,1675466.87199675,0.0,1.0
2013-08-26,33.63,33.91,33.6,33.82,1240600,22.552918611257,22.7406919449219,22.5328000397929,22.6803362305296,1849932.5395151,0.0,1.0
2013-08-27,33.53,33.77,33.36,33.38,1130900,22.4858567063766,22.6468052780895,22.3718514680801,22.3852638490561,1686352.33672226,0.0,1.0
2013-08-28,33.56,33.71,33.36,33.57,217095,22.5059752778408,22.6065681351613,22.3718514680801,22.5126814683288,323723.282819627,0.0,1.0
2013-08-29,33.61,33.71,33.38,33.46,810751,22.5395062302809,22.6065681351613,22.3852638490561,22.4389133729604,1208959.09748864,0.0,1.0
2013-08-30,33.81,33.995,33.62,33.74,2953400,22.6736300400416,22.7976945640702,22.5462124207689,22.6266867066254,4403990.61921965,0.0,1.0
2013-09-03,33.23,34.27,33.22,34.05,2710700,22.2846709917356,22.9821148024911,22.2779648012476,22.8345786117544,4042086.19608544,0.0,1.0
2013-09-04,33.03,33.26,32.82,33.24,1518600,22.150547181975,22.3047895631997,22.0097171817263,22.2913771822237,2264474.89481511,0.0,1.0
2013-09-05,32.84,33.1,32.75,32.97,1067800,22.0231295627023,22.1974905153912,21.96277384831,22.1103100390468,1592260.16902646,0.0,1.0
2013-09-06,33.15,33.36,32.96,32.97,1785800,22.2310214678314,22.3718514680801,22.1036038485587,22.1103100390468,2662912.72695959,0.0,1.0
2013-09-09,33.08,33.22,32.65,32.86,1537300,22.4523257539365,22.547347688808,22.1604726682596,22.3030055705669,2264971.76984366,0.4,1.0
2013-09-10,33.27,33.39,32.99,33.19,1059800,22.5812840941193,22.6627314668664,22.3912402243762,22.5269858456213,1561449.99784058,0.0,1.0
2013-09-11,32.92,33.205,32.61,33.2,1519400,22.3437292569404,22.5371667672147,22.1333235440105,22.5337731266835,2238598.91179371,0.0,1.0
2013-09-12,32.74,33.16,32.65,32.96,996300,22.2215581978198,22.5066240024345,22.1604726682596,22.3708783811894,1467892.65224436,0.0,1.0
2013-09-13,32.86,32.96,32.69,32.82,932600,22.3030055705669,22.3708783811894,22.1876217925086,22.2758564463179,1374040.6378431,0.0,1.0
2013-09-16,33.4,33.72,33.16,33.36,2280800,22.6695187479286,22.8867117419207,22.5066240024345,22.6423696236796,3360403.05253329,0.0,1.0
2013-09-17,33.62,33.79,33.38,33.38,1643900,22.8188389312982,22.9342227093565,22.6559441858041,22.6559441858041,2422030.24292331,0.0,1.0
2013-09-18,34.84,35.005,33.5,33.6,2521000,23.6468872208932,23.7588773584204,22.7373915585512,22.8052643691737,3714300.28737129,0.0,1.0
2013-09-19,34.77,35.1351,34.725,34.89,2465700,23.5993762534574,23.8471798850403,23.5688334886773,23.6808236262045,3632824.36278119,0.0,1.0
2013-09-20,34.6,35.43,34.56,34.97,3830400,23.4839924753991,24.0473368035662,23.4568433511501,23.7351218747025,5643496.95388615,0.0,1.0
2013-09-23,35.03,35.185,34.43,34.53,1367900,23.775845561076,23.881048417541,23.3686086973408,23.4364815079633,2015387.2919854,0.0,1.0
2013-09-24,35.39,35.58,35.03,35.07,2911700,24.0201876793172,24.1491460195,23.775845561076,23.802994685325,4289935.79799245,0.0,1.0
2013-09-25,35.44,35.97,35.37,35.4,4381300,24.0541240846284,24.4138499809279,24.0066131171927,24.0269749603794,6455162.17733433,0.0,1.0
2013-09-26,35.16,35.59,34.985,35.44,1677300,23.8640802148853,24.1559333005623,23.7453027962959,24.0541240846284,2471239.9333629,0.0,1.0
2013-09-27,35.01,35.29,34.82,35.03,1937400,23.7622709989515,23.9523148686946,23.6333126587687,23.775845561076,2854456.71430112,0.0,1.0
2013-09-30,34.84,35.13,34.73,34.87,1633900,23.6468872208932,23.8437183716986,23.5722271292084,23.66724906408,2407296.80267193,0.0,1.0
2013-10-01,34.87,35.0832,34.715,34.91,1225100,23.66724906408,23.8119538963272,23.562046207615,23.694398188329,1804993.76519578,0.0,1.0
2013-10-02,34.94,34.99,34.53,34.75,1629800,23.7147600315157,23.748696436827,23.4364815079633,23.5858016913329,2401256.09216887,0.0,1.0
2013-10-03,34.53,34.8,34.31,34.8,1413700,23.4364815079633,23.6197380966442,23.2871613245937,23.6197380966442,2082866.44833669,0.0,1.0
2013-10-04,34.54,34.87,34.45,34.53,644500,23.4432687890256,23.66724906408,23.3821832594653,23.4364815079633,949570.224201028,0.0,1.0
2013-10-07,34.23,34.59,34.22,34.42,903000,23.2328630760957,23.4772051943369,23.2260757950334,23.3618214162785,1330429.65469904,0.0,1.0
2013-10-08,34.39,34.92,34.182,34.32,1248600,23.3414595730918,23.7011854693912,23.2002841269969,23.293948605656,1839617.34978651,0.0,1.0
2013-10-09,34.7,34.92,34.39,34.39,1676900,23.5518652860216,23.7011854693912,23.3414595730918,23.3414595730918,2470650.59575285,0.0,1.0
2013-10-10,35.35,35.41,34.53,34.88,1272900,23.9930385550682,24.0337622414417,23.4364815079633,23.6740363451422,1875419.60959734,0.0,1.0
2013-10-11,35.54,35.655,35.1504,35.25,1047200,24.121996895251,24.2000506274669,23.8575644250656,23.9251657444456,1542885.86312384,0.0,1.0
2013-10-14,35.53,35.6,34.98,35.6,1407000,24.1152096141887,24.1627205816245,23.7419091557648,24.1627205816245,2072995.04336827,0.0,1.0
2013-10-15,35.09,35.42,34.82,35.37,1619500,23.8165692474496,24.0405495225039,23.6333126587687,24.0066131171927,2386080.64870995,0.0,1.0
2013-10-16,35.14,35.29,34.83,35.1,1708700,23.8505056527608,23.9523148686946,23.6400999398309,23.8233565285118,2517502.93575221,0.0,1.0
2013-10-17,35.84,35.905,34.96,35.08,2447800,24.3256153271186,24.3697326540233,23.7283345936402,23.8097819663873,3606451.50473123,0.0,1.0
2013-10-18,35.88,36.07,35.79,35.92,1299800,24.3527644513676,24.4817227915504,24.2916789218073,24.3799135756166,1915052.56387354,0.0,1.0
2013-10-21,35.72,35.95,35.5,35.87,1816600,24.2441679543716,24.4002754188034,24.094847771002,24.3459771703054,2676476.75606452,0.0,1.0
2013-10-22,35.96,36.1,35.64,35.72,2822200,24.4070626998657,24.5020846347372,24.1898697058735,24.2441679543716,4158071.50774265,0.0,1.0
2013-10-23,36.12,36.53,35.9,35.94,1184300,24.5156591968617,24.7939377204141,24.3663390134921,24.3934881377411,1744881.32897018,0.0,1.0
2013-10-24,36.01,36.25,35.88,36.25,1557200,24.4409991051769,24.603893850671,24.3527644513676,24.603893850671,2294291.3159439,0.0,1.0
2013-10-25,36.48,36.52,35.93,36.04,945000,24.7600013151029,24.7871504393519,24.3867008566789,24.4613609483637,1392310.1037548,0.0,1.0
2013-10-28,36.52,36.64,36.3,36.5,1058600,24.7871504393519,24.8685978120989,24.6378302559823,24.7735758772274,1559681.98501041,0.0,1.0
2013-10-29,36.58,36.67,36.3801,36.61,1020100,24.8278741257254,24.8889596552857,24.6921963772909,24.8482359689122,1502958.24004262,0.0,1.0
2013-10-30,36.22,36.78,36.115,36.6,1063100,24.5835320074843,24.9636197469705,24.5122655563306,24.8414486878499,1566312.03312353,0.0,1.0
2013-10-31,36.18,36.28,35.46,36.24,1727200,24.5563828832352,24.6242556938578,24.067698646753,24.5971065696088,2544759.80021725,0.0,1.0
2013-11-01,36.48,36.48,36.1,36.28,1149600,24.7600013151029,24.7600013151029,24.5020846347372,24.6242556938578,1693756.29129791,0.0,1.0
2013-11-04,36.57,36.63,36.11,36.55,741600,24.8210868446632,24.8618105310367,24.5088719157995,24.8075122825386,1092631.92904186,0.0,1.0
2013-11-05,36.19,36.73,36.18,36.51,974000,24.5631701642975,24.9296833416592,24.5563828832352,24.7803631582896,1435037.08048379,0.0,1.0
2013-11-06,36.63,36.64,36.22,36.25,971300,24.8618105310367,24.8685978120989,24.5835320074843,24.603893850671,1431059.05161592,0.0,1.0
2013-11-07,36.26,36.85,36.17,36.5,1190800,24.6106811317333,25.0111307144063,24.549595602173,24.7735758772274,1754458.06513357,0.0,1.0
2013-11-08,36.41,36.44,35.52,36.12,1644600,24.7124903476671,24.7328521908538,24.1084223331265,24.5156591968617,2423061.5837409,0.0,1.0
2013-11-11,36.36,36.46,36.15,36.4,1034000,24.6785539423558,24.7464267529784,24.5360210400485,24.7057030666048,1523437.72199203,0.0,1.0
2013-11-12,35.97,36.32,35.7,36.26,1004700,24.4138499809279,24.6514048181068,24.2305933922471,24.6106811317333,1480268.74205551,0.0,1.0
2013-11-13,36.18,36.18,35.2644,35.73,1246300,24.5563828832352,24.5563828832352,23.9349394291753,24.2509552354338,1836228.6585287,0.0,1.0
2013-11-14,36.67,36.96,36.13,36.3,2148500,24.8889596552857,25.0857908060911,24.522446477924,24.6378302559823,3165479.63800762,0.0,1.0
2013-11-15,36.95,36.95,36.435,36.56,1253000,25.0790035250288,25.0790035250288,24.7294585503227,24.8142995636009,1846100.06349711,0.0,1.0
2013-11-18,37.03,37.2,36.75,36.95,1309800,25.1333017735268,25.2486855515852,24.9432579037837,25.0790035250288,1929786.00412492,0.0,1.0
2013-11-19,36.97,37.14,36.81,36.94,1371300,25.0925780871533,25.2079618652116,24.9839815901573,25.0722162439666,2020396.66167086,0.0,1.0
2013-11-20,36.67,37.12,36.64,36.92,1519100,24.8889596552857,25.1943873030871,24.8685978120989,25.058641681842,2238156.90858616,0.0,1.0
2013-11-21,36.74,37.31,36.43,36.68,2145600,24.9364706227215,25.32334564327,24.7260649097916,24.8957469363479,3161206.94033472,0.0,1.0
2013-11-22,36.67,36.925,36.59,36.7,1858700,24.8889596552857,25.0620353223732,24.8346614067877,24.9093214984725,2738504.53952281,0.0,1.0
2013-11-25,36.59,36.88,36.52,36.79,791200,24.8346614067877,25.031492557593,24.7871504393519,24.9704070280327,1165709.79268868,0.0,1.0
2013-11-26,36.22,36.64,36.21,36.53,1370800,24.5835320074843,24.8685978120989,24.576744726422,24.7939377204141,2019659.98965829,0.0,1.0
2013-11-27,35.97,36.36,35.81,36.25,948800,24.4138499809279,24.6785539423558,24.3052534839318,24.603893850671,1397908.81105033,0.0,1.0
2013-11-29,35.85,36.075,35.78,35.92,766700,24.3324026081809,24.4851164320816,24.2848916407451,24.3799135756166,1129612.86407281,0.0,1.0
2013-12-02,36.06,36.24,35.5601,35.93,1427700,24.4749355104882,24.5971065696088,24.1356393301861,24.3867008566789,2103493.26468861,0.0,1.0
2013-12-03,36.31,36.32,35.87,35.97,1987300,24.6446175370445,24.6514048181068,24.3459771703054,24.4138499809279,2927976.58115548,0.0,1.0
2013-12-04,36.55,36.59,35.97,36.11,1427400,24.8075122825386,24.8346614067877,24.4138499809279,24.5088719157995,2103051.26148107,0.0,1.0
2013-12-05,36.09,36.5,36.02,36.41,1704900,24.495297353675,24.7735758772274,24.4477863862392,24.7124903476671,2511904.22845668,0.0,1.0
2013-12-06,36.44,36.64,35.91,36.28,1790400,24.7328521908538,24.8685978120989,24.3731262945544,24.6242556938578,2637875.14260594,0.0,1.0
2013-12-09,35.72,36.16,35.65,36.04,1956900,24.5156591968617,24.8176438006305,24.4676161917167,24.735284363239,2851257.94247246,0.4,1.0
2013-12-10,35.24,35.78,35.2,35.69,2581100,24.1862214472958,24.5568389155575,24.1587683014987,24.4950693375139,3760734.77199432,0.0,1.0
2013-12-11,34.81,35.38,34.78,35.29,1512600,23.8911001299764,24.2823074575859,23.8705102706285,24.2205378795423,2203900.43629406,0.0,1.0
2013-12-12,35.12,35.3363,34.71,34.77,2299700,24.1038620099044,24.2523148958025,23.8224672654835,23.8636469841792,3350727.11446875,0.0,1.0
2013-12-13,35.02,35.24,34.92,35.22,1489400,24.0352291454115,24.1862214472958,23.9665962809186,24.1724948743973,2170097.388481,0.0,1.0
2013-12-16,35.25,35.43,35.07,35.07,2542800,24.1930847337451,24.3166238898323,24.0695455776579,24.0695455776579,3704930.60254432,0.0,1.0
2013-12-17,35.25,35.455,35.11,35.23,1365300,24.1930847337451,24.3337821059555,24.0969987234551,24.1793581608465,1989280.22323964,0.0,1.0
2013-12-18,35.9,35.96,34.84,35.26,1906000,24.6391983529489,24.6803780716447,23.9116899893243,24.1999480201944,2777095.22119297,0.0,1.0
2013-12-19,35.79,35.85,35.37,35.8,1706100,24.5637022020067,24.6048819207025,24.2754441711366,24.570565488456,2485835.33938999,0.0,1.0
2013-12-20,36.15,36.43,35.86,35.88,3266300,24.8107805141812,25.0029525347613,24.6117452071518,24.6254717800504,4759090.30481771,0.0,1.0
2013-12-23,35.86,36.44,35.8,36.28,1715600,24.6117452071518,25.0098158212106,24.570565488456,24.9000032380219,2499677.10465826,0.0,1.0
2013-12-24,36.04,36.137,35.67,35.86,373500,24.735284363239,24.8018582417971,24.4813427646153,24.6117452071518,544199.929231674,0.0,1.0
2013-12-26,35.95,36.18,35.8,36.1,767600,24.6735147851954,24.831370373529,24.570565488456,24.7764640819347,1118414.63367666,0.0,1.0
2013-12-27,36.0,36.0999,35.76,35.94,656000,24.7078312174418,24.7763954490702,24.5431123426589,24.6666514987461,955810.3174725,0.0,1.0
2013-12-30,36.14,36.21,35.89,35.92,872000,24.8039172277319,24.8519602328769,24.6323350664996,24.6529249258475,1270528.34883539,0.0,1.0
2013-12-31,36.16,36.33,36.07,36.25,1051300,24.8176438006305,24.9343196702684,24.7558742225869,24.8794133786741,1531773.45542506,0.0,1.0
2014-01-02,35.53,36.11,35.47,36.05,1394300,24.3852567543252,24.783327368384,24.3440770356295,24.7421476496883,2031534.03300596,0.0,1.0
2014-01-03,35.4,35.69,35.215,35.63,1206500,24.2960340304845,24.4950693375139,24.1690632311726,24.4538896188181,1757904.18907099,0.0,1.0
2014-01-06,35.76,35.82,35.42,35.7,2837500,24.5431123426589,24.5842920613546,24.309760603383,24.5019326239631,4134316.73144545,0.0,1.0
2014-01-07,36.22,36.25,35.81,35.81,1653700,24.8588235193262,24.8794133786741,24.5774287749053,24.5774287749053,2409487.07622602,0.0,1.0
2014-01-08,35.94,36.19,35.8,36.14,1618500,24.6666514987461,24.8382336599783,24.570565488456,24.8039172277319,2358199.69333726,0.0,1.0
2014-01-09,36.04,36.09,35.86,36.02,1226300,24.735284363239,24.7696007954854,24.6117452071518,24.7215577903404,1786753.34194592,0.0,1.0
2014-01-10,36.52,36.66,35.985,36.17,2106600,25.0647221128049,25.1608081230949,24.6975362877679,24.8245070870797,3069375.02254202,0.0,1.0
2014-01-13,36.23,36.57,36.04,36.44,1363400,24.8656868057755,25.0990385450513,24.735284363239,25.0098158212106,1986511.87018598,0.0,1.0
2014-01-14,36.31,36.49,36.16,36.25,1420000,24.9205930973698,25.044132253457,24.8176438006305,24.8794133786741,2068979.65062645,0.0,1.0
2014-01-15,35.95,36.4,35.93,36.31,1351800,24.6735147851954,24.9823626754134,24.6597882122968,24.9205930973698,1969610.34627946,0.0,1.0
2014-01-16,36.17,36.19,35.89,35.95,1057000,24.8245070870797,24.8382336599783,24.6323350664996,24.6735147851954,1540078.51458603,0.0,1.0
2014-01-17,36.15,36.25,36.08,36.2,826200,24.8107805141812,24.8794133786741,24.7627375090361,24.8450969464276,1203796.46996308,0.0,1.0
2014-01-21,36.64,36.655,36.24,36.32,914000,25.1470815501963,25.1573764798703,24.8725500922248,24.9274563838191,1331723.52160041,0.0,1.0
2014-01-22,36.63,36.84,36.455,36.68,1688200,25.1402182637471,25.2843472791821,25.0201107508845,25.1745346959935,2459754.53956871,0.0,1.0
2014-01-23,36.47,36.59,36.23,36.47,1414400,25.0304056805584,25.1127651179499,24.8656868057755,25.0304056805584,2060820.29425778,0.0,1.0
2014-01-24,35.91,36.54,35.91,36.35,1787600,24.6460616393982,25.0784486857034,24.6460616393982,24.948046243167,2604583.11511256,0.0,1.0
2014-01-27,36.25,36.42,35.88,35.99,2037000,24.8794133786741,24.996089248312,24.6254717800504,24.7009679309925,2967965.87910286,0.0,1.0
2014-01-28,36.53,36.55,36.2,36.28,1117400,25.0715853992542,25.0853119721527,24.8450969464276,24.9000032380219,1628083.00113379,0.0,1.0
2014-01-29,36.62,36.74,36.33,36.43,1613100,25.1333549772978,25.2157144146892,24.9343196702684,25.0029525347613,2350331.74255318,0.0,1.0
2014-01-30,37.26,37.29,36.64,36.71,1209600,25.5726053100523,25.5931951694002,25.1470815501963,25.1951245553414,1762420.97563222,0.0,1.0
2014-01-31,37.84,37.94,36.85,37.07,2720100,25.9706759241111,26.039308788604,25.2912105656314,25.4422028675158,3963261.65328802,0.0,1.0
2014-02-03,37.66,38.34,37.59,37.85,3280600,25.8471367680239,26.3138402465755,25.7990937628788,25.9775392105604,4779925.80411628,0.0,1.0
2014-02-04,37.22,37.8,37.1,37.8,3733400,25.5451521642551,25.9432227783139,25.4627927268637,25.9432227783139,5439668.04763999,0.0,1.0
2014-02-05,36.93,37.21,36.74,37.18,2168200,25.3461168572257,25.5382888778058,25.2157144146892,25.517699018458,3159127.94259737,0.0,1.0
2014-02-06,37.17,37.21,36.78,36.93,1439300,25.5108357320087,25.5382888778058,25.2431675604864,25.3461168572257,2097100.28953989,0.0,1.0
2014-02-07,37.44,37.47,37.17,37.29,1225400,25.6961444661395,25.7167343254874,25.5108357320087,25.5931951694002,1785442.01681524,0.0,1.0
2014-02-10,37.67,37.67,37.0,37.34,1242800,25.8540000544732,25.8540000544732,25.3941598623708,25.6275116016466,1810794.30267503,0.0,1.0
2014-02-11,38.14,38.19,37.56,37.6,1262500,26.1765745175898,26.2108909498362,25.778503903531,25.8059570493281,1839497.75275767,0.0,1.0
2014-02-12,38.04,38.25,37.97,38.1,814500,26.1079416530969,26.2520706685319,26.0598986479518,26.1491213717926,1186749.24326425,0.0,1.0
2014-02-13,38.39,38.4,37.851,37.93,1349000,26.348156678822,26.3550199652713,25.9782255392053,26.0324455021547,1965530.66809512,0.0,1.0
2014-02-14,38.63,38.645,38.25,38.34,761900,26.5128755536049,26.5231704832789,26.2520706685319,26.3138402465755,1110109.5745157,0.0,1.0
2014-02-18,38.89,39.03,38.655,38.74,1224400,26.6913210012865,26.7874070115765,26.5300337697282,26.5883717045471,1783984.98889227,0.0,1.0
2014-02-19,38.27,39.0,38.16,38.78,2192000,26.2657972414305,26.7668171522286,26.1903010904883,26.6158248503443,3193805.20716421,0.0,1.0
2014-02-20,38.81,38.895,38.265,38.42,2454400,26.6364147096921,26.6947526445111,26.2623655982059,26.3687465381699,3576129.33415321,0.0,1.0
2014-02-21,40.88,41.24,39.99,40.23,1075733,28.057115004695,28.3041933168695,27.4462825107083,27.6110013854912,1567373.01866714,0.0,1.0
2014-02-24,40.9,41.56,40.86,40.98,3494300,28.0708415775936,28.5238184832467,28.0433884317965,28.1257478691879,5091292.67125634,0.0,1.0
2014-02-25,40.49,40.88,40.3799,40.44,2362500,27.7894468331728,28.057115004695,27.7138820493661,27.7551304009263,3442228.46803167,0.0,1.0
2014-02-26,40.44,40.67,40.28,40.59,1246300,27.7551304009263,27.91298598926,27.6453178177377,27.8580796976657,1815893.90040545,0.0,1.0
2014-02-27,40.15,40.7,40.03,40.41,1298500,27.5560950938969,27.9335758486078,27.4737356565055,27.7345405415784,1891950.75798482,0.0,1.0
2014-02-28,40.41,40.62,40.159,40.23,1146800,27.7345405415784,27.8786695570135,27.5622720517013,27.6110013854912,1670919.62206931,0.0,1.0
2014-03-03,40.36,40.605,40.125,40.33,1695600,27.700224109332,27.8683746273396,27.5389368777737,27.6796342499841,2470536.54619873,0.0,1.0
2014-03-04,40.9,40.99,40.66,40.7,2014600,28.0708415775936,28.1326111556372,27.9061227028107,27.9335758486078,2935328.4536282,0.0,1.0
2014-03-05,40.59,40.88,40.48,40.84,1322200,27.8580796976657,28.057115004695,27.7825835467235,28.0296618588979,1926482.31975935,0.0,1.0
2014-03-06,40.3,40.75,40.16,40.64,1072800,27.6590443906363,27.9678922808543,27.5629583803462,27.8923961299121,1563099.55576905,0.0,1.0
2014-03-07,39.89,40.38,39.59,40.29,4070700,27.3776496462154,27.7139506822306,27.1717510527367,27.652181104187,5931123.56605991,0.0,1.0
2014-03-10,39.65,39.76,39.41,39.46,1649400,27.487462229404,27.5637200060808,27.3210816257456,27.3557442515078,2379219.6403654,0.4,1.0
2014-03-11,39.65,39.74,39.3,39.66,1317400,27.487462229404,27.5498549557759,27.2448238490688,27.4943947545565,1900317.66352454,0.0,1.0
2014-03-12,40.19,40.2,39.565,39.64,1371200,27.8618185876355,27.8687511127879,27.4285357656083,27.4805297042516,1977922.8633861,0.0,1.0
2014-03-13,40.84,40.88,40.15,40.22,1988200,28.3124327225438,28.3401628231535,27.8340884870258,27.8826161630928,2867930.45287648,0.0,1.0
2014-03-14,41.14,41.26,40.6825,40.82,1635700,28.5204084771168,28.603598778946,28.2032454513929,28.2985676722389,2359457.72144154,0.0,1.0
2014-03-17,41.14,41.31,40.88,41.2,1774400,28.5204084771168,28.6382614047082,28.3401628231535,28.5620036280314,2559529.11959765,0.0,1.0
2014-03-18,41.1,41.35,41.0177,41.16,1768100,28.4926783765071,28.665991505318,28.4356236945025,28.5342735274217,2550441.52184434,0.0,1.0
2014-03-19,40.49,41.28,40.22,41.15,1356000,28.0697943422086,28.6174638292509,27.8826161630928,28.5273410022693,1955997.23071145,0.0,1.0
2014-03-20,40.13,40.19,39.43,39.82,2750700,27.8202234367209,27.8618185876355,27.3349466760505,27.6053151569954,3967818.27619322,0.0,1.0
2014-03-21,40.48,40.77,40.24,40.32,3326600,28.0628618170561,28.2639050464767,27.8964812133977,27.9519414146172,4798540.10891204,0.0,1.0
2014-03-24,40.55,40.74,40.14,40.48,1596200,28.1113894931232,28.2431074710194,27.8271559618733,28.0628618170561,2302479.92600414,0.0,1.0
2014-03-25,40.51,40.69,40.28,40.61,1624700,28.0836593925134,28.2084448452573,27.9242113140074,28.1529846440378,2343590.4872691,0.0,1.0
2014-03-26,40.26,40.84,40.24,40.55,1284000,27.9103462637026,28.3124327225438,27.8964812133977,28.1113894931232,1852138.97067368,0.0,1.0
2014-03-27,40.51,40.54,39.99,40.23,1255500,28.0836593925134,28.1044569679707,27.7231680845868,27.8895486882452,1811028.40940873,0.0,1.0
2014-03-28,40.8,40.83,40.38,40.48,1330700,28.284702621934,28.3055001973913,27.9935365655318,28.0628618170561,1919502.59211485,0.0,1.0
2014-03-31,41.2,41.465,40.8201,41.0,1350300,28.5620036280314,28.745715544571,28.2986369974904,28.4233531249827,1947775.11845847,0.0,1.0
2014-04-01,40.76,41.13,40.505,41.12,1451500,28.2569725213243,28.5134759519644,28.0801931299372,28.5065434268119,2093753.67284489,0.0,1.0
2014-04-02,40.57,40.86,40.44,40.82,1502600,28.125254543428,28.3262977728486,28.0351317164464,28.2985676722389,2167464.18795504,0.0,1.0
2014-04-03,40.59,40.765,40.34,40.57,1451700,28.1391195937329,28.2604387839005,27.965806464922,28.125254543428,2094042.16801167,0.0,1.0
2014-04-04,40.4,40.94,40.33,40.7,2144700,28.0074016158366,28.3817579740681,27.9588739397696,28.2153773704097,3093677.92087527,0.0,1.0
2014-04-07,39.76,40.61,39.74,40.35,3624500,27.5637200060808,28.1529846440378,27.5498549557759,27.9727389900745,5228253.65981834,0.0,1.0
2014-04-08,40.28,40.32,39.41,39.76,4015400,27.9242113140074,27.9519414146172,27.3210816257456,27.5637200060808,5792117.46327344,0.0,1.0
2014-04-09,40.03,40.47,39.56,40.32,3582000,27.7508981851966,28.0559292919037,27.4250695030321,27.9519414146172,5166948.43687937,0.0,1.0
2014-04-10,40.17,40.83,39.92,40.09,3473300,27.8479535373306,28.3055001973913,27.6746404085198,27.7924933361112,5010151.31373902,0.0,1.0
2014-04-11,40.5,40.56,40.08,40.1,2576500,28.076726867361,28.1183220182756,27.7855608109587,27.7994258612636,3716538.98593515,0.0,1.0
2014-04-14,40.97,41.05,40.47,40.64,2228000,28.4025555495254,28.4580157507449,28.0559292919037,28.1737822194951,3213836.15783564,0.0,1.0
2014-04-15,41.75,41.755,40.92,40.92,2542400,28.9432925114153,28.9467587739916,28.3678929237633,28.3678929237633,3667350.5600006,0.0,1.0
2014-04-16,41.9,41.92,41.5,41.81,1909500,29.0472803887019,29.0611454390067,28.7699793826045,28.98488766233,2754407.60475186,0.0,1.0
2014-04-17,40.99,41.88,40.97,41.8,2180800,28.4164205998303,29.033415338397,28.4025555495254,28.9779551371775,3145751.29847754,0.0,1.0
2014-04-21,40.66,41.18,40.43,40.95,2007900,28.1876472697999,28.5481385777266,28.0281991912939,28.3886904992206,2896347.22680349,0.0,1.0
2014-04-22,40.68,40.86,40.45,40.7,1829300,28.2015123201048,28.3262977728486,28.0420642415988,28.2153773704097,2638721.04287645,0.0,1.0
2014-04-23,41.03,41.27,40.7301,40.79,2037000,28.44415070044,28.6105313040985,28.2362442711185,28.2777700967816,2938323.27356876,0.0,1.0
2014-04-24,41.12,41.4,40.74,41.04,1808900,28.5065434268119,28.7006541310801,28.2431074710194,28.4510832255925,2609294.53586575,0.0,1.0
2014-04-25,41.52,41.56,41.13,41.21,1122400,28.7838444329093,28.8115745335191,28.5134759519644,28.5689361531839,1619034.87592223,0.0,1.0
2014-04-28,41.29,41.716,41.01,41.51,2239300,28.6243963544033,28.9197219258971,28.4302856501352,28.7769119077569,3230136.13475824,0.0,1.0
2014-04-29,41.27,41.75,41.1234,41.26,2014800,28.6105313040985,28.9432925114153,28.5089004853638,28.603598778946,2906300.31005711,0.0,1.0
2014-04-30,41.31,41.54,41.11,41.11,1825000,28.6382614047082,28.7977094832142,28.4996109016595,28.4996109016595,2632518.39679086,0.0,1.0
2014-05-01,41.29,41.618,40.925,41.42,1413300,28.6243963544033,28.8517831794032,28.3713591863395,28.714519181385,2038651.09599152,0.0,1.0
2014-05-02,40.2,41.11,40.07,41.07,1529000,27.8687511127879,28.4996109016595,27.7786282858063,28.4718808010498,2205545.54996889,0.0,1.0
2014-05-05,40.62,40.7,40.06,40.18,1099300,28.1599171691902,28.2153773704097,27.7716957606539,27.8548860624831,1585713.68416011,0.0,1.0
2014-05-06,40.33,40.785,40.29,40.61,1225700,27.9588739397696,28.2743038342054,27.9311438391599,28.1529846440378,1768042.62955976,0.0,1.0
2014-05-07,40.98,41.07,40.24,40.24,1634400,28.4094880746779,28.4718808010498,27.8964812133977,27.8964812133977,2357582.50285752,0.0,1.0
2014-05-08,40.3,41.45,40.23,41.17,2858200,27.9380763643123,28.7353167568423,27.8895486882452,28.5412060525741,4122884.42833295,0.0,1.0
2014-05-09,39.31,40.29,39.26,39.91,2914300,27.2517563742213,27.9311438391599,27.2170937484591,27.6677078833673,4203807.32261238,0.0,1.0
2014-05-12,38.75,39.61,38.74,39.35,2827100,26.8635349656849,27.4597321287943,26.8566024405325,27.279486474831,4078023.42989997,0.0,1.0
2014-05-13,38.81,39.1,38.68,38.96,2362800,26.9051301165995,27.1061733460201,26.8150072896179,27.009117993886,3408281.9002397,0.0,1.0
2014-05-14,39.27,39.58,38.75,38.91,2120400,27.2240262736115,27.438934553337,26.8635349656849,26.9744553681239,3058625.75811252,0.0,1.0
2014-05-15,39.37,39.53,39.13,39.24,2514400,27.2933515251359,27.4042719275748,27.1269709214774,27.2032286981542,3626961.23665256,0.0,1.0
2014-05-16,39.22,39.45,38.89,39.4,1986600,27.1893636478493,27.3488117263553,26.960590317819,27.3141491005932,2865622.49154232,0.0,1.0
2014-05-19,38.54,39.17,38.53,39.15,1578000,26.7179519374838,27.1547010220872,26.7110194123313,27.1408359717823,2276226.86582793,0.0,1.0
2014-05-20,38.43,38.83,38.22,38.62,1626100,26.641694160807,26.9189951669044,26.4961111326059,26.7734121387032,2345609.9534365,0.0,1.0
2014-05-21,38.05,38.52,37.94,38.43,2251400,26.3782582050145,26.7040868871789,26.3020004283377,26.641694160807,3247590.09234791,0.0,1.0
2014-05-22,38.73,38.89,38.14,38.17,2200800,26.84966991538,26.960590317819,26.4406509313864,26.4614485068437,3174600.8151547,0.0,1.0
2014-05-23,38.64,38.91,38.62,38.82,1194500,26.7872771890081,26.9744553681239,26.7734121387032,26.9120626417519,1723037.38354339,0.0,1.0
2014-05-27,38.91,39.02,38.65,38.85,1917700,26.9744553681239,27.0507131448006,26.7942097141606,26.9328602172092,2766235.90658949,0.0,1.0
2014-05-28,39.18,39.24,38.82,38.93,2005500,27.1616335472396,27.2032286981542,26.9120626417519,26.9883204184287,2892885.28480223,0.0,1.0
2014-05-29,38.91,39.14,38.71,39.0,2729800,26.9744553681239,27.1339034466299,26.8358048650752,27.0368480944958,3937670.53126558,0.0,1.0
2014-05-30,39.35,39.37,38.88,38.93,1577000,27.279486474831,27.2933515251359,26.9536577926666,26.9883204184287,2274784.38999407,0.0,1.0
2014-06-02,39.04,39.35,39.0,39.33,1559600,27.0645781951055,27.279486474831,27.0368480944958,27.2656214245261,2249685.31048495,0.0,1.0
2014-06-03,39.31,39.32,38.84,38.91,1526800,27.2517563742213,27.2586888993737,26.9259276920568,26.9744553681239,2202372.1031344,0.0,1.0
2014-06-04,39.18,39.35,39.065,39.35,1545800,27.1616335472396,27.279486474831,27.0819095079866,27.279486474831,2229779.1439777,0.0,1.0
2014-06-05,39.61,39.63,39.14,39.23,1443900,27.4597321287943,27.4735971790992,27.1339034466299,27.1962961730018,2082790.85650757,0.0,1.0
2014-06-06,39.37,39.83,39.295,39.63,1424100,27.2933515251359,27.6122476821479,27.2413575864926,27.4735971790992,2054229.83499718,0.0,1.0
2014-06-09,39.0,39.31,38.68,38.86,1550500,27.3141491005932,27.531261567803,27.0900330054088,27.21609830895,2213852.59988519,0.4,1.0
2014-06-10,38.5,38.97,38.47,38.95,1335300,26.9639677018676,27.2931382166696,26.9429568179441,27.2791309607206,1906583.28063638,0.0,1.0
2014-06-11,38.1,38.66,38.07,38.55,2116800,26.6838225828872,27.0760257494598,26.6628116989636,26.9989858417402,3022433.52688615,0.0,1.0
2014-06-12,38.27,38.38,37.67,38.2,1133900,26.8028842584539,26.8799241661735,26.3826665799832,26.7538588626323,1619018.03483381,0.0,1.0
2014-06-13,38.4,38.56,38.02,38.25,1251500,26.8939314221225,27.0059894697147,26.6277935590911,26.7888770025048,1786931.00854971,0.0,1.0
2014-06-16,38.81,39.16,38.34,38.38,1645900,27.1810801690775,27.4262071481853,26.8519096542754,26.8799241661735,2350067.71631798,0.0,1.0
2014-06-17,38.67,38.82,38.49,38.63,951000,27.0830293774343,27.188083797052,26.9569640738931,27.0550148655363,1357867.6701005,0.0,1.0
2014-06-18,39.64,39.68,38.57,38.62,1813500,27.7623812909619,27.7903958028599,27.0129930976892,27.0480112375617,2589372.26049132,0.0,1.0
2014-06-19,40.08,40.16,39.67,39.68,1801200,28.0705409218404,28.1265699456364,27.7833921748854,27.7903958028599,2571809.93415879,0.0,1.0
2014-06-20,39.76,40.2,39.72,40.13,1860100,27.846424826656,28.1545844575345,27.818410314758,28.1055590617129,2655909.20415766,0.0,1.0
2014-06-23,39.62,39.97,39.47,39.83,856300,27.7483740350128,27.9935010141207,27.6433196153952,27.8954502224776,1222652.03565411,0.0,1.0
2014-06-24,39.78,39.94,39.48,39.59,1104500,27.860432082605,27.9724901301972,27.6503232433697,27.7273631510893,1577039.79140484,0.0,1.0
2014-06-25,40.08,40.14,39.66,39.66,1588900,28.0705409218404,28.1125626896874,27.7763885469109,27.7763885469109,2268681.3259965,0.0,1.0
2014-06-26,40.47,40.49,39.85,40.02,1364600,28.3436824128463,28.3576896687953,27.9094574784266,28.0285191539933,1948418.74092443,0.0,1.0
2014-06-27,40.61,40.8,40.28,40.48,1623900,28.4417332044894,28.5748021360052,28.2106134813306,28.3506860408208,2318655.42531672,0.0,1.0
2014-06-30,40.88,40.99,40.46,40.53,1599300,28.6308311598012,28.7078710675209,28.3366787848718,28.3857041806934,2283530.77265166,0.0,1.0
2014-07-01,40.77,40.96,40.5,40.68,1416500,28.5537912520816,28.6868601835973,28.3646932967698,28.490758600311,2022523.19105926,0.0,1.0
2014-07-02,39.85,40.75,39.72,40.57,1516100,27.9094574784266,28.5397839961326,27.818410314758,28.4137186925914,2164735.19941048,0.0,1.0
2014-07-03,39.28,39.6,39.06,39.57,870400,27.5102506838795,27.7343667790638,27.3561708684402,27.7133558951403,1242784.4585231,0.0,1.0
2014-07-07,39.62,39.99,39.155,39.28,1446400,27.7483740350128,28.0075082700698,27.4227053341981,27.5102506838795,2065215.35019281,0.0,1.0
2014-07-08,39.81,39.92,39.38,39.56,1225900,27.8814429665286,27.9584828742482,27.5802869636246,27.7063522671658,1750378.5244755,0.0,1.0
2014-07-09,39.75,39.96,39.48,39.87,1298100,27.8394211986815,27.9864973861462,27.6503232433697,27.9234647343756,1853467.95221604,0.0,1.0
2014-07-10,40.2,40.295,39.71,39.74,1083300,28.1545844575345,28.2211189232923,27.8114066867834,27.832417570707,1546769.76553088,0.0,1.0
2014-07-11,39.89,40.37,39.78,40.18,874100,27.9374719903246,28.2736461331012,27.860432082605,28.1405772015855,1248067.43473696,0.0,1.0
2014-07-14,39.33,39.96,39.25,39.96,1105900,27.545268823752,27.9864973861462,27.4892397999559,27.9864973861462,1579038.75537764,0.0,1.0
2014-07-15,39.48,39.71,39.28,39.32,843700,27.6503232433697,27.8114066867834,27.5102506838795,27.5382651957775,1204661.35989883,0.0,1.0
2014-07-16,39.71,39.74,39.26,39.63,1433800,27.8114066867834,27.832417570707,27.4962434279304,27.7553776629874,2047224.67443753,0.0,1.0
2014-07-17,39.61,39.85,39.5,39.62,1335100,27.7413704070383,27.9094574784266,27.6643304993187,27.7483740350128,1906297.71435455,0.0,1.0
2014-07-18,40.04,40.05,39.71,39.83,1543500,28.0425264099423,28.0495300379168,27.8114066867834,27.8954502224776,2203857.78002115,0.0,1.0
2014-07-21,40.12,40.29,39.82,40.08,1075400,28.0985554337384,28.2176171093051,27.8884465945031,28.0705409218404,1535489.89739861,0.0,1.0
2014-07-22,40.21,40.46,40.05,40.19,1102200,28.161588085509,28.3366787848718,28.0495300379168,28.14758082956,1573755.77916379,0.0,1.0
2014-07-23,40.08,40.24,40.06,40.23,742200,28.0705409218404,28.1825989694325,28.0565336658913,28.175595341458,1059736.47187023,0.0,1.0
2014-07-24,40.12,40.26,39.89,40.14,849700,28.0985554337384,28.1966062253816,27.9374719903246,28.1125626896874,1213228.34835372,0.0,1.0
2014-07-25,39.79,39.86,39.34,39.37,813100,27.8674357105795,27.9164611064011,27.5522724517265,27.5732833356501,1160969.71877888,0.0,1.0
2014-07-28,40.48,40.5,39.62,39.71,1108400,28.3506860408208,28.3646932967698,27.7483740350128,27.8114066867834,1582608.33390051,0.0,1.0
2014-07-29,39.98,40.57,39.79,40.49,984100,28.0005046420952,28.4137186925914,27.8674357105795,28.3576896687953,1405128.88974332,0.0,1.0
2014-07-30,39.0,39.99,38.66,39.97,2415800,27.3141491005932,28.0075082700698,27.0760257494598,27.9935010141207,3449355.11822163,0.0,1.0
2014-07-31,38.45,39.12,38.44,38.52,1962000,26.9289495619951,27.3981926362873,26.9219459340205,26.9779749578166,2801405.22474991,0.0,1.0
2014-08-01,38.62,38.87,38.32,38.41,232590,27.0480112375617,27.2231019369245,26.8379023983264,26.900935050097,332099.307453917,0.0,1.0
2014-08-04,38.35,38.62,37.67,38.6,695705,26.8589132822499,27.0480112375617,26.3826665799832,27.0340039816127,993349.450501858,0.0,1.0
2014-08-05,37.41,38.6,37.08,38.6,2635600,26.2005722526459,27.0340039816127,25.969452529487,27.0340039816127,3763192.46195254,0.0,1.0
2014-08-06,36.98,37.182,36.65,37.17,2740000,25.8994162497419,26.0408895348271,25.6682965265831,26.0324851812576,3912258.06106768,0.0,1.0
2014-08-07,37.37,37.575,37.12,37.17,1412800,26.1725577407479,26.3161321142253,25.9974670413851,26.0324851812576,2017240.2148454,0.0,1.0
2014-08-08,38.13,38.14,37.48,37.48,1684500,26.7048334668107,26.7118370947852,26.2495976484675,26.2495976484675,2405182.00871113,0.0,1.0
2014-08-11,38.04,38.39,37.95,38.22,1119100,26.6418008150401,26.886927794148,26.5787681632695,26.7678661185813,1597886.12997841,0.0,1.0
2014-08-12,38.2,38.32,37.93,37.95,1517500,26.7538588626323,26.8379023983264,26.5647609073205,26.5787681632695,2166734.16338328,0.0,1.0
2014-08-13,38.33,38.54,38.16,38.19,1343500,26.8449060263009,26.9919822137657,26.7258443507342,26.7468552346578,1918291.4981914,0.0,1.0
2014-08-14,38.63,38.68,38.37,38.43,998900,27.0550148655363,27.0900330054088,26.872920538199,26.914942306046,1426260.79459872,0.0,1.0
2014-08-15,38.5,39.05,38.5,38.66,3250600,26.9639677018676,27.3491672404657,26.9639677018676,27.0760257494598,4641308.77857905,0.0,1.0
2014-08-18,38.93,39.22,38.51,38.56,2029700,27.2651237047716,27.4682289160324,26.9709713298421,27.0059894697147,2898069.41114929,0.0,1.0
2014-08-19,39.47,39.53,38.99,39.01,1149800,27.6433196153952,27.6853413832422,27.3071454726187,27.3211527285677,1641720.55423927,0.0,1.0
2014-08-20,39.44,39.54,39.24,39.3,1402400,27.6223087314716,27.6923450112168,27.4822361719814,27.5242579398285,2002390.76819026,0.0,1.0
2014-08-21,39.53,39.72,39.42,39.52,1004000,27.6853413832422,27.818410314758,27.6083014755226,27.6783377552677,1433542.73478538,0.0,1.0
2014-08-22,39.51,39.69,39.22,39.48,1113500,27.6713341272932,27.7973994308344,27.4682289160324,27.6503232433697,1589890.27408718,0.0,1.0
2014-08-25,39.73,39.88,39.55,39.58,1185200,27.8254139427325,27.9304683623501,27.6993486391913,27.7203595231148,1692265.78612314,0.0,1.0
2014-08-26,38.96,39.88,38.95,39.79,1605200,27.2861345886951,27.9304683623501,27.2791309607206,27.8674357105795,2291954.97796563,0.0,1.0
2014-08-27,39.24,39.34,38.98,39.1,1294000,27.4822361719814,27.5522724517265,27.3001418446441,27.3841853803383,1847613.84343853,0.0,1.0
2014-08-28,39.7,39.73,39.11,39.2,966800,27.8044030588089,27.8254139427325,27.3911890083128,27.4542216600834,1380427.40636505,0.0,1.0
2014-08-29,39.99,39.99,39.56,39.7,945100,28.0075082700698,28.0075082700698,27.7063522671658,27.8044030588089,1349443.46478652,0.0,1.0
2014-09-02,39.34,40.08,39.19,39.93,1167500,27.5522724517265,28.0705409218404,27.4472180321089,27.9654865022227,1666993.17018121,0.0,1.0
2014-09-03,39.79,39.86,39.34,39.37,1202500,27.8674357105795,27.9164611064011,27.5522724517265,27.5732833356501,1716967.26950142,0.0,1.0
2014-09-04,39.73,39.86,39.5,39.66,1394300,27.8254139427325,27.9164611064011,27.6643304993187,27.7763885469109,1990825.33377615,0.0,1.0
2014-09-05,40.28,40.31,39.76,39.83,1772500,28.2106134813306,28.2316243652541,27.846424826656,27.8954502224776,2530831.17271622,0.0,1.0
2014-09-08,39.52,39.955,39.39,39.88,1224400,27.9584828742482,28.266224272282,27.8665141805829,28.2131654105521,1730719.374783,0.4,1.0
2014-09-09,38.83,39.53,38.79,39.53,1465700,27.4703413463324,27.9655573891455,27.4420432867431,27.9655573891455,2071802.8320969,0.0,1.0
2014-09-10,38.81,39.04,38.63,38.77,1975500,27.4561923165378,27.6189061591763,27.3288510483858,27.4278942569484,2792417.61261337,0.0,1.0
2014-09-11,39.1,39.22,38.78,38.9,1151600,27.6613532485603,27.7462474273283,27.4349687718458,27.5198629506137,1627814.79255154,0.0,1.0
2014-09-12,38.24,38.96,38.13,38.96,1557100,27.0529449673899,27.5623100399977,26.9751253035193,27.5623100399977,2200998.96967871,0.0,1.0
2014-09-15,38.43,38.73,38.29,38.45,886400,27.1873607504392,27.3995961973591,27.0883175418766,27.2015097802339,1252948.10013693,0.0,1.0
2014-09-16,38.71,38.88,38.35,38.44,809800,27.3854471675645,27.5057139208191,27.1307646312606,27.1944352653365,1144672.12487689,0.0,1.0
2014-09-17,38.7,39.02,38.5,38.79,875700,27.3783726526671,27.6047571293817,27.2368823547205,27.4420432867431,1237823.38818807,0.0,1.0
2014-09-18,38.25,38.84,38.15,38.66,1033400,27.0600194822873,27.4774158612297,26.989274333314,27.3500745930778,1460736.19887353,0.0,1.0
2014-09-19,38.64,38.76,38.2,38.39,1960300,27.3359255632831,27.4208197420511,27.0246469078006,27.1590626908499,2770932.04049912,0.0,1.0
2014-09-22,38.35,38.63,38.22,38.52,753221,27.1307646312606,27.3288510483858,27.0387959375953,27.2510313845152,1064696.323255,0.0,1.0
2014-09-23,38.2,38.4,38.11,38.29,848275,27.0246469078006,27.1661372057472,26.9609762737247,27.0883175418766,1199057.47929112,0.0,1.0
2014-09-24,38.18,38.37,38.01,38.37,759039,27.010497878006,27.1449136610552,26.8902311247513,27.1449136610552,1072920.20868663,0.0,1.0
2014-09-25,37.97,38.42,37.94,38.26,953074,26.861933065162,27.1802862355419,26.84070952047,27.0670939971846,1347193.43139655,0.0,1.0
2014-09-26,37.98,38.129,37.525,37.92,731234,26.8690075800594,26.9744178520296,26.5471171522308,26.8265604906754,1033617.16048683,0.0,1.0
2014-09-29,38.24,38.29,37.76,37.89,1115476,27.0529449673899,27.0883175418766,26.7133682523181,26.8053369459834,1576752.63419262,0.0,1.0
2014-09-30,38.33,38.79,38.21,38.41,1248975,27.1166156014659,27.4420432867431,27.031721422698,27.1732117206445,1765456.73890852,0.0,1.0
2014-10-01,38.48,38.93,38.32,38.32,1000779,27.2227333249259,27.5410864953057,27.1095410865686,27.1095410865686,1414625.61677226,0.0,1.0
2014-10-02,38.46,38.95,38.38,38.38,937261,27.2085842951312,27.5552355251004,27.1519881759526,27.1519881759526,1324841.36877531,0.0,1.0
2014-10-03,38.89,38.96,38.2499,38.66,903098,27.5127884357164,27.5623100399977,27.0599487371383,27.3500745930778,1276551.13192403,0.0,1.0
2014-10-06,39.15,39.23,38.88,38.92,2357123,27.696725823047,27.7533219422256,27.5057139208191,27.5340119804084,3331851.06570289,0.0,1.0
2014-10-07,39.29,39.67,39.08,39.11,1667448,27.7957690316096,28.0646005977081,27.6472042187657,27.6684277634577,2356978.56913032,0.0,1.0
2014-10-08,40.14,40.17,39.195,39.31,1563411,28.3971027978826,28.4183263425746,27.728561140085,27.8099180614043,2209919.72267957,0.0,1.0
2014-10-09,39.04,40.39,39.03,40.07,2159547,27.6189061591763,28.5739656703159,27.611831644279,28.3475811936013,3052572.55280505,0.0,1.0
2014-10-10,39.57,39.8,39.18,39.24,2147977,27.9938554487348,28.1565692913734,27.717949367739,27.7603964571229,3036218.07455755,0.0,1.0
2014-10-13,40.03,40.615,39.54,39.54,2636499,28.319283134012,28.7331422555058,27.9726319040428,27.9726319040428,3726755.88116302,0.0,1.0
2014-10-14,40.72,41.28,39.91,40.09,2826454,28.8074246619278,29.2035974961783,28.2343889552441,28.361730223396,3995261.92398963,0.0,1.0
2014-10-15,40.1,40.66,39.23,40.29,2564636,28.3688047382933,28.7649775725438,27.7533219422256,28.5032205213426,3625175.77137045,0.0,1.0
2014-10-16,39.58,39.8,39.01,39.69,2216476,28.0009299636322,28.1565692913734,27.5976826144843,28.0787496275028,3133043.08799536,0.0,1.0
2014-10-17,39.67,39.8,39.03,39.75,1574061,28.0646005977081,28.1565692913734,27.611831644279,28.1211967168868,2224973.75840437,0.0,1.0
2014-10-20,40.46,40.49,39.66,39.73,1505851,28.6234872745972,28.6447108192892,28.0575260828108,28.1070476870921,2128557.25354162,0.0,1.0
2014-10-21,40.48,40.66,40.28,40.49,1426192,28.6376363043919,28.7649775725438,28.4961460064453,28.6447108192892,2015957.30689359,0.0,1.0
2014-10-22,40.7,41.0,40.36,40.69,1123548,28.7932756321331,29.005511079053,28.5527421256239,28.7862011172358,1588162.60380488,0.0,1.0
2014-10-23,41.01,41.28,40.68,40.95,1424274,29.0125855939504,29.2035974961783,28.7791266023385,28.9701385045664,2013246.16693865,0.0,1.0
2014-10-24,41.24,41.32,40.9,41.11,731000,29.1752994365889,29.2318955557676,28.9347659300797,29.0833307429236,1033286.39575823,0.0,1.0
2014-10-27,41.23,41.3,40.9201,41.23,861923,29.1682249216916,29.2177465259729,28.9489857050234,29.1682249216916,1218349.26141056,0.0,1.0
2014-10-28,41.67,41.67,41.12,41.3,836487,29.4795035771741,29.4795035771741,29.090405257821,29.2177465259729,1182394.85270672,0.0,1.0
2014-10-29,41.41,41.82,40.9,41.65,1043598,29.2955661898435,29.5856213006341,28.9347659300797,29.4653545473795,1475151.32153283,0.0,1.0
2014-10-30,42.58,42.61,41.35,41.5,1836180,30.1232844328312,30.1445079775232,29.2531191004596,29.3592368239195,2595485.38189239,0.0,1.0
2014-10-31,42.34,42.71,42.15,42.63,1879439,29.9534960752952,30.2152531264965,29.819080292246,30.1586570073178,2656633.03742469,0.0,1.0
2014-11-03,43.04,43.28,42.3,42.44,1743518,30.4487121181083,30.6185004756443,29.9251980157059,30.0242412242685,2464505.37641531,0.0,1.0
2014-11-04,42.4,43.16,42.26,43.02,1100510,29.9959431646792,30.5336062968763,29.8968999561166,30.4345630883137,1555597.82680696,0.0,1.0
2014-11-05,43.4,43.43,42.46,42.56,2445057,30.7033946544122,30.7246181991042,30.0383902540632,30.1091354030365,3456147.92743286,0.0,1.0
2014-11-06,42.42,44.22,41.89,44.12,2066999,30.0100921944739,31.2835048759933,29.6351429049154,31.21275972702,2921753.68911882,0.0,1.0
2014-11-07,43.31,43.35,42.32,42.42,1272347,30.6397240203363,30.6680220799256,29.9393470455006,30.0100921944739,1798493.63308316,0.0,1.0
2014-11-10,43.32,43.37,42.91,43.16,1362098,30.6467985352336,30.6821711097202,30.356743424443,30.5336062968763,1925358.86879547,0.0,1.0
2014-11-11,43.31,43.54,43.08,43.36,933297,30.6397240203363,30.8024378629748,30.4770101776977,30.6750965948229,1319238.15773183,0.0,1.0
2014-11-12,42.72,42.99,42.38,42.95,2007909,30.2223276413938,30.4133395436217,29.9817941348846,30.3850414840324,2838228.52752463,0.0,1.0
2014-11-13,42.39,42.99,42.2601,42.67,1311317,29.9888686497819,30.4133395436217,29.8969707012656,30.1869550669071,1853578.68211558,0.0,1.0
2014-11-14,42.21,42.41,42.07,42.29,1518105,29.86152738163,30.0030176795766,29.7624841730673,29.9181235008086,2145878.58253425,0.0,1.0
2014-11-17,43.06,43.11,42.16,42.16,1337445,30.462861147903,30.4982337223897,29.8261548071433,29.8261548071433,1890511.24976041,0.0,1.0
2014-11-18,43.33,43.61,42.89,43.1,1668728,30.6538730501309,30.8519594672562,30.3425943946484,30.4911592074923,2358787.88046626,0.0,1.0
2014-11-19,43.04,43.22,42.765,43.12,1062285,30.4487121181083,30.5760533862603,30.2541629584318,30.505308237287,1501565.85351304,0.0,1.0
2014-11-20,42.66,42.96,42.52,42.88,1251160,30.1798805520098,30.3921159989297,30.0808373434472,30.3355198797511,1768545.28989995,0.0,1.0
2014-11-21,42.83,43.13,42.42,43.06,1131159,30.3001473052644,30.5123827521843,30.0100921944739,30.462861147903,1598920.9386313,0.0,1.0
2014-11-24,42.48,42.94,42.41,42.8,1060916,30.0525392838579,30.377966969135,30.0030176795766,30.2789237605724,1499630.73849827,0.0,1.0
2014-11-25,42.39,42.57,42.0618,42.57,1591692,29.9888686497819,30.1162099179338,29.7566830708515,30.1162099179338,2249895.60853243,0.0,1.0
2014-11-26,42.58,42.71,42.185,42.58,1095265,30.1232844328312,30.2152531264965,29.8438410943866,30.1232844328312,1548183.89090305,0.0,1.0
2014-11-28,43.11,43.43,42.71,42.81,612646,30.4982337223897,30.7246181991042,30.2152531264965,30.2859982754698,865990.119310114,0.0,1.0
2014-12-01,43.2,43.54,42.58,42.86,1348881,30.5619043564656,30.8024378629748,30.1232844328312,30.3213708499564,1906676.31572743,0.0,1.0
2014-12-02,43.53,43.75,42.78,42.95,1264375,30.7953633480775,30.9510026758188,30.2647747307778,30.3850414840324,1787225.01591903,0.0,1.0
2014-12-03,43.85,43.93,43.35,43.48,1383693,31.0217478247921,31.0783439439707,30.6680220799256,30.7599907735909,1955883.92996701,0.0,1.0
2014-12-04,43.58,43.97,43.32,43.87,1566517,30.8307359225642,31.10664200356,30.6467985352336,31.0358968545867,2214310.12971818,0.0,1.0
2014-12-05,43.29,43.63,42.82,43.25,1458809,30.6255749905416,30.8661084970508,30.2930727903671,30.5972769309523,2062062.23489694,0.0,1.0
2014-12-08,43.93,43.98,42.85,42.94,1663775,31.3683990547612,31.4041017625404,30.5972205667316,30.6614854407341,2330040.35757146,0.41,1.0
2014-12-09,43.87,44.15,43.45,43.8,1395150,31.3255558054263,31.5254909689895,31.0256530600814,31.2755720145355,1953843.40122061,0.0,1.0
2014-12-10,43.07,44.16,43.01,43.89,2072640,30.7543124809599,31.5326315105453,30.7114692316249,31.3398368885379,2902636.98319598,0.0,1.0
2014-12-11,43.36,43.82,43.08,43.13,1134923,30.9613881860789,31.2898530976471,30.7614530225157,30.7971557302948,1589407.45758055,0.0,1.0
2014-12-12,42.92,43.68,42.9,43.24,1104713,30.6472043576224,31.1898855158655,30.6329232745108,30.875701687409,1547099.74217297,0.0,1.0
2014-12-15,42.46,43.3,42.28,43.03,1520682,30.3187394460542,30.9185449367439,30.1902096980493,30.7257503147365,2129645.19302939,0.0,1.0
2014-12-16,42.67,43.36,42.15,42.5,1582267,30.4686908187267,30.9613881860789,30.0973826578235,30.3473016122776,2215892.15275714,0.0,1.0
2014-12-17,44.06,44.09,42.76,42.76,2132198,31.461226094987,31.4826477196545,30.5329556927291,30.5329556927291,2986045.22266121,0.0,1.0
2014-12-18,45.01,45.055,43.94,44.13,1720022,32.1395775427909,32.1717099797921,31.3755395963171,31.5112098858778,2408811.69383527,0.0,1.0
2014-12-19,45.12,45.555,44.92,45.02,2733269,32.218123499905,32.5287370575836,32.0753126687884,32.1467180843467,3827817.51023965,0.0,1.0
2014-12-22,45.41,45.43,44.96,45.12,1700435,32.4251992050241,32.4394802881357,32.1038748350117,32.218123499905,2381381.00129345,0.0,1.0
2014-12-23,45.63,45.95,45.29,45.58,1123406,32.5822911192523,32.8107884490389,32.3395127063541,32.5465884114732,1573278.42883679,0.0,1.0
2014-12-24,46.84,46.98,45.63,45.63,1232975,33.4462966475078,33.5462642292894,32.5822911192523,32.5822911192523,1726724.77340786,0.0,1.0
2014-12-26,47.5,47.78,46.95,46.95,1839366,33.9175723901926,34.1175075537558,33.5248426046219,33.5248426046219,2575947.47627821,0.0,1.0
2014-12-29,47.92,48.14,47.52,47.52,2028476,34.2174751355374,34.3745670497657,33.9318534733042,33.9318534733042,2840787.3326412,0.0,1.0
2014-12-30,47.15,47.78,46.92,47.76,1287704,33.6676534357385,34.1175075537558,33.5034209799544,34.1032264706441,1803370.22049628,0.0,1.0
2014-12-31,46.13,47.4,46.08,47.27,1351993,32.9393181970438,33.8461669746343,32.9036154892647,33.7533399344085,1893404.00784608,0.0,1.0
2015-01-02,45.99,46.37,45.49,46.29,2557072,32.8393506152622,33.1106911943838,32.4823235374707,33.0535668619371,3581061.71640754,0.0,1.0
2015-01-05,45.53,46.15,45.3125,45.98,2536262,32.510885703694,32.9535992801555,32.3555789248547,32.8322100737064,3551918.268621,0.0,1.0
2015-01-06,45.0,46.32,44.93,45.64,2944084,32.1324370012351,33.0749884866046,32.0824532103442,32.5894316608082,4123054.22072119,0.0,1.0
2015-01-07,45.35,45.56,44.82,45.24,2893485,32.3823559556891,32.5323073283615,32.0039072532301,32.303809998575,4052192.64866202,0.0,1.0
2015-01-08,45.51,45.88,45.465,45.74,1664960,32.4966046205824,32.7608046581481,32.4644721835812,32.6608370763665,2331699.8955641,0.0,1.0
2015-01-09,45.0,45.53,44.8,45.53,1152348,32.1324370012351,32.510885703694,31.9896261701185,32.510885703694,1613810.36856952,0.0,1.0
2015-01-12,44.82,45.16,44.636,45.03,983423,32.0039072532301,32.2466856661283,31.8725212886028,32.1538586259025,1377238.67624168,0.0,1.0
2015-01-13,45.21,45.9,44.86,45.13,1872575,32.2823883739075,32.7750857412598,32.0324694194534,32.2252640414608,2622455.15323849,0.0,1.0
2015-01-14,45.63,45.71,44.97,45.08,1325779,32.5822911192523,32.639415451699,32.1110153765676,32.1895613336817,1856692.50663144,0.0,1.0
2015-01-15,46.05,46.14,45.5,45.74,1348257,32.8821938645972,32.9464587385997,32.4894640790266,32.6608370763665,1888171.91169372,0.0,1.0
2015-01-16,46.54,46.57,45.8,46.04,992580,33.2320804008329,33.2535020255004,32.7036803257015,32.8750533230414,1390062.63354016,0.0,1.0
2015-01-20,46.26,46.81,45.68,46.76,2037185,33.0321452372696,33.4248750228403,32.6179938270315,33.3891723150611,2852983.88654668,0.0,1.0
2015-01-21,46.46,46.53,45.73,46.13,1372521,33.1749560683862,33.224939859277,32.6536965348106,32.9393181970438,1922152.52760399,0.0,1.0
2015-01-22,46.3,46.8,45.96,46.65,1250124,33.060707403493,33.4177344812845,32.8179289905947,33.310626357947,1750741.15909222,0.0,1.0
2015-01-23,46.33,46.7801,46.2937,46.44,1000250,33.0821290281604,33.4035248035884,33.0562088623128,33.1606749852746,1400804.11573732,0.0,1.0
2015-01-26,46.21,46.29,45.72,46.11,1348248,32.9964425294905,33.0535668619371,32.6465559932548,32.9250371139322,1888159.3076077,0.0,1.0
2015-01-27,46.21,46.67,46.02,46.08,1221299,32.9964425294905,33.3249074410587,32.8607722399297,32.9036154892647,1710373.07247774,0.0,1.0
2015-01-28,45.6,46.73,45.485,46.18,1400130,32.5608694945849,33.3677506903936,32.4787532666928,32.975020904823,1960817.66215174,0.0,1.0
2015-01-29,46.51,46.61,45.52,45.66,1127875,33.2106587761654,33.2820641917237,32.5037451621382,32.6037127439198,1579537.05777278,0.0,1.0
2015-01-30,45.28,46.4,45.22,46.28,1894067,32.3323721647983,33.1321128190513,32.2895289154633,33.0464263203813,2652553.71065456,0.0,1.0
2015-02-02,45.41,45.66,44.76,45.46,1591612,32.4251992050241,32.6037127439198,31.9610640038951,32.4609019128032,2228979.39540804,0.0,1.0
2015-02-03,45.43,45.66,45.2,45.34,2234554,32.4394802881357,32.6037127439198,32.2752478323517,32.3752154141333,3129390.09251415,0.0,1.0
2015-02-04,44.58,45.48,44.46,45.2,1948848,31.8325342558902,32.4751829959149,31.7468477572202,32.2752478323517,2729271.98135109,0.0,1.0
2015-02-05,45.13,45.26,44.58,44.78,1471488,32.2252640414608,32.3180910816866,31.8325342558902,31.9753450870068,2060751.25884336,0.0,1.0
2015-02-06,42.89,44.89,42.67,44.89,1977761,30.6257827329549,32.0538910441209,30.4686908187267,32.0538910441209,2769763.30791777,0.0,1.0
2015-02-09,42.2,43.136,41.76,42.94,3173004,30.1330853656027,30.8014400552283,29.8189015371461,30.6614854407341,4443646.15091322,0.0,1.0
2015-02-10,43.34,43.39,42.19,42.27,2071787,30.9471071029673,30.9828098107464,30.1259448240468,30.1830691564935,2901442.39593208,0.0,1.0
2015-02-11,42.48,43.152,42.44,43.04,1870274,30.3330205291659,30.8128649217177,30.3044583629426,30.7328908562924,2619232.70857934,0.0,1.0
2015-02-12,42.66,42.78,42.08,42.48,2096767,30.4615502771708,30.5472367758408,30.0473988669327,30.3330205291659,2936425.73690796,0.0,1.0
2015-02-13,41.54,42.56,41.2,42.47,2170547,29.6618096229179,30.3901448616125,29.4190312100197,30.3258799876101,3039751.23319298,0.0,1.0
2015-02-17,41.67,42.28,41.14,41.46,2712681,29.7546366631437,30.1902096980493,29.3761879606847,29.6046852904712,3798984.9632416,0.0,1.0
2015-02-18,42.77,42.86,41.56,41.73,1706363,30.540096234285,30.6043611082874,29.6760907060295,29.7974799124786,2389682.89261871,0.0,1.0
2015-02-19,42.51,43.04,42.27,42.84,1315832,30.3544421538334,30.7328908562924,30.1830691564935,30.5900800251758,1842762.19067119,0.0,1.0
2015-02-20,42.97,43.0,42.45,42.51,2686385,30.6829070654016,30.7043286900691,30.3115989044984,30.3544421538334,3762158.62479878,0.0,1.0
2015-02-23,43.12,43.19,42.67,42.93,2286543,30.790015188739,30.8399989796298,30.4686908187267,30.6543448991782,3202198.29563644,0.0,1.0
2015-02-24,42.99,43.51,42.93,42.98,2554574,30.6971881485132,31.0684963094164,30.6543448991782,30.6900476069574,3577563.38230996,0.0,1.0
2015-02-25,43.13,44.23,42.97,43.23,3232835,30.7971557302948,31.5826153014361,30.6829070654016,30.8685611458531,4527436.71432106,0.0,1.0
2015-02-26,42.53,43.5,42.51,43.37,1627249,30.368723236945,31.0613557678606,30.3544421538334,30.9685287276348,2278887.37468576,0.0,1.0
2015-02-27,42.41,42.61,42.23,42.6,1814256,30.2830367382751,30.4258475693917,30.1545069902701,30.4187070278359,2540782.07628204,0.0,1.0
2015-03-02,42.19,42.41,41.62,42.3,2959605,30.1259448240468,30.2830367382751,29.7189339553645,30.2044907811609,4144790.66728991,0.0,1.0
2015-03-03,42.19,42.29,41.63,42.08,1583943,30.1259448240468,30.1973502396051,29.7260744969203,30.0473988669327,2218239.31366489,0.0,1.0
2015-03-04,41.76,42.05,41.59,41.94,1678363,29.8189015371461,30.0259772422652,29.697512330697,29.9474312851511,2350470.18055609,0.0,1.0
2015-03-05,42.16,42.39,41.88,41.92,1173706,30.1045231993793,30.2687556551634,29.9045880358161,29.9331502020394,1643721.26514929,0.0,1.0
2015-03-06,40.95,41.56,40.75,41.49,2375544,29.2405176711239,29.6760907060295,29.0977068400073,29.6261069151387,3326840.10228951,0.0,1.0
2015-03-09,41.12,41.25,40.51,40.8,1912686,29.654669081362,29.7484216830298,29.2147530273827,29.4238934464876,2652184.3189082,0.41,1.0
2015-03-10,41.47,41.69,40.81,40.9,4041248,29.9070799320059,30.0657381809821,29.4311051850775,29.4960108323859,5603708.38413577,0.0,1.0
2015-03-11,40.73,41.56,40.645,41.45,2765259,29.3734112763588,29.9719855793144,29.3121114983453,29.8926564548263,3834386.0714826,0.0,1.0
2015-03-12,41.77,41.96,40.87,40.94,1620034,30.1234320897007,30.2604551229074,29.4743756166164,29.5248577867452,2246384.80696681,0.0,1.0
2015-03-13,41.13,41.655,40.62,41.62,1249091,29.6618808199519,30.0404970959177,29.2940821518708,30.0152560108533,1732024.78770135,0.0,1.0
2015-03-16,41.88,42.15,41.31,41.34,1374101,30.2027612141888,30.3974781561141,29.7916921145687,29.8133273303382,1905367.17725547,0.0,1.0
2015-03-17,41.83,42.34,41.69,41.84,1159469,30.1667025212396,30.5345011893207,30.0657381809821,30.1739142598295,1607752.39639971,0.0,1.0
2015-03-18,42.81,43.115,41.55,41.9,1512574,30.8734529030425,31.0934109300322,29.9647738407245,30.2171846913684,2097377.74208011,0.0,1.0
2015-03-19,42.24,43.09,42.03,42.69,1449421,30.4623838034225,31.0753815835576,30.3109372930362,30.7869120399646,2009808.01223841,0.0,1.0
2015-03-20,42.66,42.84,42.22,42.47,2098805,30.7652768241951,30.895088118812,30.4479603262428,30.6282537909885,2910262.17029147,0.0,1.0
2015-03-23,42.41,42.9,42.37,42.66,1551690,30.5849833594495,30.938358550351,30.5561364050902,30.7652768241951,2151617.09021065,0.0,1.0
2015-03-24,41.68,42.66,41.48,42.29,2225185,30.0585264423923,30.7652768241951,29.9142916705958,30.4984424963716,3085504.24046065,0.0,1.0
2015-03-25,41.46,42.07,41.43,41.74,2189227,29.8998681934161,30.3397842473955,29.8782329776466,30.1017968739312,3035643.86414206,0.0,1.0
2015-03-26,40.95,41.72,40.855,41.47,1997691,29.532069525335,30.0873733967516,29.4635580087317,29.9070799320059,2770054.64787426,0.0,1.0
2015-03-27,41.39,41.53,40.95,41.09,1505996,29.8493860232873,29.9503503635449,29.532069525335,29.6330338655926,2088256.50187143,0.0,1.0
2015-03-30,42.08,42.33,41.39,41.54,1315294,30.3469959859853,30.5272894507309,29.8493860232873,29.9575621021347,1823823.7335109,0.0,1.0
2015-03-31,42.2,42.7,41.91,42.08,1915070,30.4335368490632,30.7941237785545,30.2243964299582,30.3469959859853,2655490.04050404,0.0,1.0
2015-04-01,42.37,42.41,41.64,42.21,1183995,30.5561364050902,30.5849833594495,30.029679488033,30.440748587653,1641760.83929391,0.0,1.0
2015-04-02,42.29,42.57,42.17,42.3,1287517,30.4984424963716,30.7003711768867,30.4119016332937,30.5056542349614,1785307.36238343,0.0,1.0
2015-04-06,42.44,43.0,42.36,42.36,2038605,30.606618575219,31.0104759362492,30.5489246665004,30.5489246665004,2826787.15348355,0.0,1.0
2015-04-07,41.8,42.43,41.765,42.43,2090853,30.1450673054702,30.5994068366292,30.1198262204058,30.5994068366292,2899235.70295498,0.0,1.0
2015-04-08,41.72,41.96,41.4,41.82,1913595,30.0873733967516,30.2604551229074,29.8565977618772,30.1594907826498,2653444.76392942,0.0,1.0
2015-04-09,41.65,41.78,41.27,41.62,1528964,30.0368912266228,30.1306438282905,29.7628451602094,30.0152560108533,2120104.57805157,0.0,1.0
2015-04-10,42.12,42.29,41.69,41.88,954157,30.3758429403446,30.4984424963716,30.0657381809821,30.2027612141888,1323060.99023911,0.0,1.0
2015-04-13,41.57,42.19,41.56,42.01,923664,29.9791973179042,30.4263251104734,29.9719855793144,30.2965138158565,1280778.53695798,0.0,1.0
2015-04-14,41.79,42.05,41.63,41.77,911562,30.1378555668803,30.3253607702158,30.0224677494431,30.1234320897007,1263997.56264886,0.0,1.0
2015-04-15,41.75,42.42,41.71,41.9,1434159,30.109008612521,30.5921950980393,30.0801616581617,30.2171846913684,1988645.29286096,0.0,1.0
2015-04-16,41.32,41.73,41.15,41.62,1673835,29.7989038531585,30.0945851353414,29.6763042971315,30.0152560108533,2320986.79001138,0.0,1.0
2015-04-17,41.13,41.58,40.96,41.18,1198892,29.6618808199519,29.986409056494,29.5392812639248,29.697939512901,1662417.4393834,0.0,1.0
2015-04-20,41.65,42.21,41.25,41.25,1104933,30.0368912266228,30.440748587653,29.7484216830298,29.7484216830298,1532131.24163829,0.0,1.0
2015-04-21,41.55,42.02,41.44,41.67,1495656,29.9647738407245,30.3037255544463,29.8854447162365,30.0513147038024,2073918.76642635,0.0,1.0
2015-04-22,41.68,41.88,41.43,41.68,1717335,30.0585264423923,30.2027612141888,29.8782329776466,30.0585264423923,2381305.11611012,0.0,1.0
2015-04-23,41.91,42.25,41.615,41.71,1181261,30.2243964299582,30.4695955420123,30.0116501415584,30.0801616581617,1637969.7978329,0.0,1.0
2015-04-24,42.32,42.725,41.764,41.89,819518,30.5200777121411,30.812153125029,30.1191050465468,30.2099729527786,1136366.75788028,0.0,1.0
2015-04-27,41.92,42.84,41.885,42.73,1882438,30.2316081685481,30.895088118812,30.2063670834837,30.8157589943239,2610241.58953268,0.0,1.0
2015-04-28,42.3,42.4,41.62,41.73,1184784,30.5056542349614,30.5777716208597,30.0152560108533,30.0945851353414,1642854.8889328,0.0,1.0
2015-04-29,41.84,42.21,41.65,41.89,1307784,30.1739142598295,30.440748587653,30.0368912266228,30.2099729527786,1813410.1558327,0.0,1.0
2015-04-30,40.94,41.82,40.68,41.71,2005353,29.5248577867452,30.1594907826498,29.3373525834097,30.0801616581617,2780678.99303675,0.0,1.0
2015-05-01,41.2,41.31,40.67,41.05,1066281,29.7123629900806,29.7916921145687,29.3301408448199,29.6041869112333,1478535.28898614,0.0,1.0
2015-05-04,41.59,41.925,41.24,41.24,859403,29.9936207950838,30.235214037843,29.7412099444399,29.7412099444399,1191672.423086,0.0,1.0
2015-05-05,40.59,41.53,40.56,41.43,1413219,29.2724469361013,29.9503503635449,29.2508117203318,29.8782329776466,1959609.29864239,0.0,1.0
2015-05-06,40.37,40.7896,39.85,40.55,1634037,29.1137886871251,29.4163932383542,28.7387782804542,29.243599981742,2265801.76145786,0.0,1.0
2015-05-07,40.4,41.05,39.7001,40.18,3482349,29.1354239028946,29.6041869112333,28.6306743189927,28.9767656539185,4828723.27750902,0.0,1.0
2015-05-08,40.39,41.2,40.15,40.87,1967288,29.1282121643048,29.7123629900806,28.955130438149,29.4743756166164,2727896.99112989,0.0,1.0
2015-05-11,40.3,40.8,40.175,40.29,1811429,29.0633065169964,29.4238934464876,28.9731597846235,29.0560947784065,2511778.50866036,0.0,1.0
2015-05-12,40.26,40.315,39.84,40.03,1562941,29.0344595626371,29.0741241248811,28.7315665418644,28.8685895750711,2167218.04393334,0.0,1.0
2015-05-13,39.83,40.5668,39.66,40.41,1126955,28.7243548032746,29.2557157025729,28.6017552472475,29.1426356414844,1562667.56755431,0.0,1.0
2015-05-14,40.26,40.32,39.93,40.07,1392675,29.0344595626371,29.077729994176,28.7964721891728,28.8974365294304,1931122.40918554,0.0,1.0
2015-05-15,40.54,40.7379,40.27,40.38,955210,29.2363882431522,29.3791085498448,29.0416713012269,29.121000425715,1324521.10971915,0.0,1.0
2015-05-18,40.78,40.92,40.34,40.34,1084184,29.409469969308,29.5104343095655,29.0921534713557,29.0921534713557,1503360.09340329,0.0,1.0
2015-05-19,40.74,40.89,40.44,40.56,1094641,29.3806230149487,29.4887990937961,29.1642708572539,29.2508117203318,1517860.06434615,0.0,1.0
2015-05-20,40.92,41.21,40.66,40.75,1163517,29.5104343095655,29.7195747286705,29.3229291062301,29.3878347535385,1613365.46729735,0.0,1.0
2015-05-21,40.67,40.98,40.535,40.89,1156576,29.3301408448199,29.5537047411045,29.2327823738573,29.4887990937961,1603740.88105709,0.0,1.0
2015-05-22,40.65,40.785,40.27,40.59,744176,29.3157173676402,29.4130758386029,29.0416713012269,29.2724469361013,1031895.41707725,0.0,1.0
2015-05-26,40.32,40.67,40.01,40.67,1104229,29.077729994176,29.3301408448199,28.8541660978914,29.3301408448199,1531155.05539523,0.0,1.0
2015-05-27,40.39,40.44,40.1,40.36,1091511,29.1282121643048,29.1642708572539,28.9190717451999,29.1065769485353,1513519.91812341,0.0,1.0
2015-05-28,40.44,40.58,40.13,40.4,996125,29.1642708572539,29.2652351975115,28.9407069609693,29.1354239028946,1381255.00195663,0.0,1.0
2015-05-29,40.23,40.58,40.04,40.45,1189392,29.0128243468676,29.2652351975115,28.8758013136609,29.1714825958437,1649244.47161471,0.0,1.0
2015-06-01,40.22,40.49,40.075,40.25,1027303,29.0056126082778,29.200329550203,28.9010423987253,29.0272478240472,1424487.29554529,0.0,1.0
2015-06-02,39.62,40.01,39.26,40.0,1481676,28.5729082928882,28.8541660978914,28.3132857036545,28.8469543593016,2054533.70438358,0.0,1.0
2015-06-03,39.31,39.7,38.86,39.51,1605870,28.3493443966036,28.6306022016068,28.0248161600615,28.4935791684001,2226744.60533778,0.0,1.0
2015-06-04,39.09,39.51,39.02,39.13,1146355,28.1906861476275,28.4935791684001,28.1402039774987,28.2195331019868,1589568.15436616,0.0,1.0
2015-06-05,38.37,38.74,38.28,38.74,1390900,27.6714409691601,27.9382752969836,27.6065353218516,27.9382752969836,1928661.14415508,0.0,1.0
2015-06-08,37.93,38.18,37.9,38.02,1106977,27.6498057533906,27.8320480797377,27.6279366742289,27.7154129908756,1518550.90717414,0.41,1.0
2015-06-09,37.87,38.18,37.83,37.89,1342424,27.6060675950673,27.8320480797377,27.5769088228517,27.620646981175,1841537.07169375,0.0,1.0
2015-06-10,37.81,38.32,37.8,37.98,2190633,27.5623294367439,27.9341037824921,27.5550397436901,27.68625421866,3005110.06952774,0.0,1.0
2015-06-11,38.3,38.36,37.99,38.05,1215578,27.9195243963844,27.9632625547077,27.6935439117139,27.7372820700372,1667529.74509942,0.0,1.0
2015-06-12,37.77,38.238,37.75,38.05,1020625,27.5331706645284,27.8743282994503,27.5185912784206,27.7372820700372,1400093.24460635,0.0,1.0
2015-06-15,37.73,37.97,37.59,37.75,1210199,27.5040118923129,27.6789645256061,27.4019561895585,27.5185912784206,1660150.83358664,0.0,1.0
2015-06-16,37.81,37.82,37.4,37.61,1262728,27.5623294367439,27.5696191297978,27.2634520215346,27.4165355756662,1732210.10907561,0.0,1.0
2015-06-17,38.09,38.21,37.7,37.81,1068870,27.7664408422528,27.8539171588994,27.4821428131512,27.5623294367439,1466275.72944264,0.0,1.0
2015-06-18,38.54,38.73,38.125,38.18,1155115,28.0944770296776,28.2329811977015,27.7919547679414,27.8320480797377,1584586.6094241,0.0,1.0
2015-06-19,38.26,38.76,38.25,38.54,1249044,27.8903656241688,28.2548502768631,27.8830759311149,28.0944770296776,1713438.39962386,0.0,1.0
2015-06-22,38.31,38.5,38.1,38.12,1123639,27.9268140894383,28.0653182574621,27.7737305353066,27.7883099214144,1541407.83664542,0.0,1.0
2015-06-23,37.76,38.34,37.75,38.2,1107581,27.5258809714745,27.9486831685999,27.5185912784206,27.8466274658455,1519379.47429697,0.0,1.0
2015-06-24,37.78,37.97,37.735,37.78,1865420,27.5404603575823,27.6789645256061,27.5076567388398,27.5404603575823,2558982.9176765,0.0,1.0
2015-06-25,37.51,37.99,37.5,37.97,1398420,27.3436386451274,27.6935439117139,27.3363489520735,27.6789645256061,1918352.37733978,0.0,1.0
2015-06-26,37.73,37.7891,37.26,37.46,991275,27.5040118923129,27.5470939782613,27.1613963187802,27.3071901798579,1359830.91835607,0.0,1.0
2015-06-29,37.54,38.21,37.52,37.72,1599148,27.365507724289,27.8539171588994,27.3509283381812,27.496722199259,2193711.02209505,0.0,1.0
2015-06-30,37.68,37.97,37.585,37.84,2036697,27.4675634270434,27.6789645256061,27.3983113430315,27.5841985159056,2793940.68439439,0.0,1.0
2015-07-01,37.98,38.01,37.55,37.75,1356955,27.68625421866,27.7081232978217,27.3727974173429,27.5185912784206,1861470.69563729,0.0,1.0
2015-07-02,38.5,38.67,38.19,38.31,1341455,28.0653182574621,28.1892430393782,27.8393377727916,27.9268140894383,1840207.79761755,0.0,1.0
2015-07-06,38.56,38.65,38.17,38.41,1173117,28.1090564157854,28.1746636532704,27.8247583866839,27.9997110199771,1609281.75072418,0.0,1.0
2015-07-07,39.6,39.67,38.71,38.77,1903466,28.8671844933896,28.9182123447668,28.2184018115937,28.262139969917,2611174.4156158,0.0,1.0
2015-07-08,39.28,39.68,39.15,39.4,1128976,28.6339143156652,28.9255020378207,28.5391483059647,28.7213906323119,1548729.13256358,0.0,1.0
2015-07-09,38.68,39.53,38.5,39.34,1186795,28.1965327324321,28.8161566420124,28.0653182574621,28.6776524739885,1628045.2293767,0.0,1.0
2015-07-10,39.02,39.33,38.51,38.67,1208195,28.4443822962642,28.6703627809347,28.072607950516,28.1892430393782,1657401.74664267,0.0,1.0
2015-07-13,38.91,39.26,38.67,39.15,1111680,28.3641956726714,28.6193349295574,28.1892430393782,28.5391483059647,1525002.48197329,0.0,1.0
2015-07-14,38.86,39.12,38.74,38.94,961101,28.327747207402,28.517279226803,28.2402708907554,28.3860647518331,1318438.22901106,0.0,1.0
2015-07-15,38.99,39.01,38.62,38.86,692999,28.4225132171025,28.4370926032103,28.1527945741087,28.327747207402,950655.939663401,0.0,1.0
2015-07-16,39.66,39.778,38.99,38.99,1079908,28.9109226517129,28.9969410297488,28.4225132171025,28.4225132171025,1481417.65643244,0.0,1.0
2015-07-17,39.39,39.69,39.28,39.49,1619421,28.714100939258,28.9327917308746,28.6339143156652,28.7869978697968,2221521.520905,0.0,1.0
2015-07-20,39.12,39.33,38.81,39.33,980727,28.517279226803,28.6703627809347,28.2912987421326,28.6703627809347,1345361.17330367,0.0,1.0
2015-07-21,38.7,39.12,38.5,39.05,821060,28.2111121185398,28.517279226803,28.0653182574621,28.4662513754258,1126330.0031025,0.0,1.0
2015-07-22,38.66,39.04,38.61,38.73,1354719,28.1819533463243,28.458961682372,28.1455048810548,28.2329811977015,1858403.35112296,0.0,1.0
2015-07-23,38.27,38.59,37.92,38.55,1403650,27.8976553172227,28.1309254949471,27.6425160603367,28.1017667227315,1925526.89067161,0.0,1.0
2015-07-24,38.53,38.61,38.125,38.31,1115037,28.0871873366238,28.1455048810548,27.7919547679414,27.9268140894383,1529607.6141444,0.0,1.0
2015-07-27,39.02,39.17,38.46,38.59,852008,28.4443822962642,28.5537276920725,28.0361594852466,28.1309254949471,1168784.46554863,0.0,1.0
2015-07-28,39.34,39.43,38.98,39.33,1824413,28.6776524739885,28.7432597114735,28.4152235240486,28.6703627809347,2502729.52031551,0.0,1.0
2015-07-29,39.65,39.68,39.01,39.27,1241457,28.903632958659,28.9255020378207,28.4370926032103,28.6266246226113,1703030.55399316,0.0,1.0
2015-07-30,39.77,39.99,39.35,39.54,1336143,28.9911092753057,29.1514825224912,28.6849421670424,28.8234463350663,1832920.7966962,0.0,1.0
2015-07-31,41.08,41.34,39.78,40.12,2768597,29.9460590653648,30.1355910847658,28.9983989683595,29.2462485321917,3797961.01088784,0.0,1.0
2015-08-03,41.59,41.93,41.23,41.26,2296241,30.317833411113,30.5656829749451,30.055404461173,30.0772735403347,3149983.1104354,0.0,1.0
2015-08-04,41.01,41.485,40.93,41.44,1840848,29.8950312139875,30.2412916340471,29.8367136695565,30.2084880153047,2525275.05121579,0.0,1.0
2015-08-05,41.36,41.56,41.02,41.17,1312673,30.1501704708736,30.2959643319513,29.9023209070414,30.0116663028497,1800724.6536947,0.0,1.0
2015-08-06,41.69,41.74,40.99,41.38,1087799,30.3907303416518,30.4271788069212,29.8804518278798,30.1647498569813,1492242.52922429,0.0,1.0
2015-08-07,42.12,42.33,41.35,41.6,978250,30.7041871429689,30.8572706971005,30.1428807778197,30.3251231041668,1341963.22502012,0.0,1.0
2015-08-10,41.82,42.4,41.72,42.13,1323215,30.4854963513523,30.9082985484777,30.4125994208135,30.7114768360228,1815186.16794787,0.0,1.0
2015-08-11,42.1,42.3,41.63,41.81,2162717,30.6896077568612,30.8354016179389,30.3469921833285,30.4782066582985,2966814.90429424,0.0,1.0
2015-08-12,42.65,42.72,41.85,42.21,3666385,31.0905408748249,31.1415687262021,30.507365430514,30.7697943804539,5029546.47458769,0.0,1.0
2015-08-13,42.62,42.735,40.99,40.99,1688184,31.0686717956632,31.1525032657829,29.8804518278798,29.8804518278798,2315850.59551993,0.0,1.0
2015-08-14,42.74,42.82,42.31,42.52,2406049,31.1561481123099,31.214465656741,30.8426913109928,30.9957748651244,3300617.71080648,0.0,1.0
2015-08-17,43.4,43.61,42.62,42.78,1778393,31.6372678538664,31.790351407998,31.0686717956632,31.1853068845254,2439599.29019495,0.0,1.0
2015-08-18,43.2,43.46,43.0,43.24,1931389,31.4914739927886,31.6810060121897,31.3456801317109,31.5206327650042,2649479.1834484,0.0,1.0
2015-08-19,43.55,43.65,42.78,43.02,1758296,31.7466132496747,31.8195101802135,31.1853068845254,31.3602595178187,2412030.22816252,0.0,1.0
2015-08-20,43.31,43.845,43.19,43.22,1384422,31.5716606163814,31.9616591947643,31.4841842997347,31.5060533788964,1899149.92272815,0.0,1.0
2015-08-21,42.51,43.36,42.505,43.19,2201107,30.9884851720705,31.6081090816508,30.9848403255435,31.4841842997347,3019478.30138959,0.0,1.0
2015-08-24,40.68,41.98,40.48,41.07,3089667,29.6544713432093,30.6021314402145,29.5086774821316,29.9387693723109,4238404.79586839,0.0,1.0
2015-08-25,39.77,41.45,39.75,41.45,2749001,28.9911092753057,30.2157777083585,28.9765298891979,30.2157777083585,3771079.2205914,0.0,1.0
2015-08-26,40.55,40.65,39.66,40.29,2825429,29.5597053335088,29.6326022640476,28.9109226517129,29.3701733141077,3875923.14122707,0.0,1.0
2015-08-27,41.02,41.04,40.26,40.75,2447580,29.9023209070414,29.9169002931492,29.3483042349461,29.7054991945865,3357589.93130055,0.0,1.0
2015-08-28,41.07,41.21,40.51,40.96,1577362,29.9387693723109,30.0408250750653,29.5305465612932,29.8585827487181,2163824.9900784,0.0,1.0
2015-08-31,40.29,41.01,39.89,40.85,2572379,29.3701733141077,29.8950312139875,29.0785855919523,29.7783961251254,3528789.1835564,0.0,1.0
2015-09-01,39.12,39.96,38.89,39.74,2420270,28.517279226803,29.1296134433295,28.3496162865637,28.969240196144,3320126.07678963,0.0,1.0
2015-09-02,39.08,39.6,38.64,39.56,1759252,28.4881204545875,28.8671844933896,28.1673739602165,28.838025721174,2413341.66884038,0.0,1.0
2015-09-03,39.25,39.41,39.035,39.23,1135430,28.6120452365036,28.7286803253657,28.455316835845,28.5974658503958,1557582.72893902,0.0,1.0
2015-09-04,38.56,38.91,38.35,38.86,1571745,28.1090564157854,28.3641956726714,27.9559728616538,28.327747207402,2156119.59019602,0.0,1.0
2015-09-08,38.98,39.005,38.475,38.69,1684737,28.714100939258,28.7325168582801,28.3420993750116,28.5004762786016,2287066.14909939,0.41,1.0
2015-09-09,38.46,39.12,38.385,38.98,1679082,28.3310498235983,28.8172300857817,28.275802066532,28.714100939258,2279389.36686385,0.0,1.0
2015-09-10,38.43,38.91,38.15,38.29,1239373,28.3089507207718,28.6625363659961,28.1026924277243,28.205821574248,1682475.08923218,0.0,1.0
2015-09-11,38.82,38.82,38.26,38.34,1473082,28.5962390575165,28.5962390575165,28.1837224714215,28.2426534122922,1999740.0051448,0.0,1.0
2015-09-14,38.98,39.22,38.79,38.84,1449132,28.714100939258,28.8908937618701,28.57413995469,28.6109717927342,1967227.37304202,0.0,1.0
2015-09-15,39.2,39.335,38.7,38.98,1380004,28.8761610266525,28.9756069893718,28.5078426462105,28.714100939258,1873384.64936768,0.0,1.0
2015-09-16,39.69,39.74,39.11,39.22,1345942,29.2371130394856,29.2739448775298,28.8098637181729,28.8908937618701,1827144.76315955,0.0,1.0
2015-09-17,40.54,41.07,39.62,39.7,2627154,29.863254286237,30.2536717695055,29.1855484662237,29.2444794070945,3566417.18076535,0.0,1.0
2015-09-18,40.37,40.73,40.1598,40.23,2931922,29.7380260368867,30.003215270805,29.5831849897489,29.634896890363,3980146.19373813,0.0,1.0
2015-09-21,40.82,41.06,40.3875,40.52,1704218,30.0695125792845,30.2463054018967,29.7509171802022,29.8485215510193,2313512.01907827,0.0,1.0
2015-09-22,40.5,40.79,40.41,40.52,1595561,29.8337888158016,30.047413476458,29.7674915073221,29.8485215510193,2166007.84094086,0.0,1.0
2015-09-23,40.8,40.88,40.36,40.5,1122025,30.0547798440668,30.1137107849376,29.7306596692779,29.8337888158016,1523172.69457681,0.0,1.0
2015-09-24,41.05,41.19,40.43,40.7,1688811,30.2389390342878,30.3420681808116,29.7822242425398,29.9811161679784,2292596.6903598,0.0,1.0
2015-09-25,41.37,41.825,40.805,41.17,1716712,30.4746627977707,30.8098325239729,30.0584630278713,30.3273354455939,2330472.88861865,0.0,1.0
2015-09-28,41.54,41.81,41.24,41.39,1740140,30.599891047121,30.7987829725597,30.3789000188558,30.4893955329884,2362276.89466891,0.0,1.0
2015-09-29,41.69,41.79,41.254,41.55,1360138,30.7103865612536,30.784050237342,30.3892129335082,30.6072574147298,1846416.13373705,0.0,1.0
2015-09-30,42.27,42.29,41.63,41.9,1503342,31.1376358825663,31.152368617784,30.6661883556006,30.8650802810392,2040818.59585169,0.0,1.0
2015-10-01,41.78,42.44,41.46,42.31,1971931,30.7766838697332,31.2628641319166,30.5409601062503,31.1671013530017,2676938.08497095,0.0,1.0
2015-10-02,42.32,42.32,41.65,42.2,1043187,31.1744677206105,31.1744677206105,30.6809210908182,31.0860713093044,1416148.44030881,0.0,1.0
2015-10-05,42.62,42.74,42.04,42.45,1146515,31.3954587488757,31.4838551601818,30.968209427563,31.2702304995254,1556418.38811321,0.0,1.0
2015-10-06,42.31,42.67,42.08,42.54,917546,31.1671013530017,31.4322905869199,30.9976748979983,31.336527808005,1245588.12256248,0.0,1.0
2015-10-07,42.21,42.51,42.07,42.44,1029438,31.0934376769133,31.3144287051785,30.9903085303895,31.2628641319166,1397483.88169582,0.0,1.0
2015-10-08,43.12,43.21,42.0018,42.1,1970749,31.7637771293177,31.8300744377973,30.9400699032972,31.012407633216,2675333.49494401,0.0,1.0
2015-10-09,43.12,43.24,42.78,43.13,2145471,31.7637771293177,31.8521735406238,31.5133206306171,31.7711434969265,2912522.30940166,0.0,1.0
2015-10-12,43.72,43.74,43.14,43.2,1436304,32.2057591858481,32.2204919210658,31.7785098645354,31.8227080701884,1949813.09142973,0.0,1.0
2015-10-13,43.65,43.8,43.32,43.61,2277325,32.1541946125862,32.2646901267188,31.9111044814945,32.1247291421509,3091516.90619828,0.0,1.0
2015-10-14,43.39,43.96,43.34,43.72,1509361,31.9626690547564,32.3825520084603,31.9258372167122,32.2057591858481,2048989.51579434,0.0,1.0
2015-10-15,43.94,44.06,43.39,43.6,927611,32.3678192732426,32.4562156845487,31.9626690547564,32.117362774542,1259251.57317269,0.0,1.0
2015-10-16,44.1,44.44,43.91,44.17,1079426,32.485681154984,32.7361376536846,32.3457201704161,32.5372457282459,1465343.65011142,0.0,1.0
2015-10-19,44.29,44.3,43.74,43.97,1294614,32.625642139552,32.6330085071608,32.2204919210658,32.3899183760691,1757465.91637161,0.0,1.0
2015-10-20,44.32,44.515,43.9701,44.15,1052211,32.6477412423785,32.7913854107509,32.3899920397452,32.5225129930282,1428398.71137751,0.0,1.0
2015-10-21,44.15,44.65,44.08,44.45,944143,32.5225129930282,32.8908313734702,32.4709484197663,32.7435040212934,1281694.11321123,0.0,1.0
2015-10-22,44.5,44.61,44.19,44.23,1422403,32.7803358593376,32.8613659030348,32.5519784634636,32.5814439338989,1930942.18959839,0.0,1.0
2015-10-23,43.99,44.56,43.6785,44.41,1303900,32.4046511112868,32.8245340649906,32.1751887602714,32.714038550858,1770071.85798774,0.0,1.0
2015-10-26,44.41,44.43,43.72,44.06,1542621,32.714038550858,32.7287712860757,32.2057591858481,32.4562156845487,2094140.67002141,0.0,1.0
2015-10-27,44.49,44.68,44.25,44.27,1327548,32.7729694917288,32.9129304762967,32.5961766691166,32.6109094043343,1802174.51869615,0.0,1.0
2015-10-28,44.03,44.71,43.51,44.44,1519727,32.4341165817221,32.9350295791232,32.0510654660625,32.7361376536846,2063061.58027774,0.0,1.0
2015-10-29,43.41,43.87,42.95,43.82,1850366,31.9774017899741,32.3162546999807,31.6385488799674,32.2794228619365,2511911.02352738,0.0,1.0
2015-10-30,43.68,43.851,43.34,43.58,1428766,32.1762937154127,32.3022586015239,31.9258372167122,32.1026300393243,1939580.0968247,0.0,1.0
2015-11-02,43.92,44.02,43.39,43.7,1430881,32.3530865380249,32.4267502141133,31.9626690547564,32.1910264506304,1942451.25410642,0.0,1.0
2015-11-03,43.87,43.97,43.5465,43.76,1174052,32.3162546999807,32.3899183760691,32.0779527078347,32.2352246562834,1593800.44866495,0.0,1.0
2015-11-04,44.21,44.32,43.89,43.89,1063052,32.5667111986812,32.6477412423785,32.3309874351984,32.3309874351984,1443115.59841828,0.0,1.0
2015-11-05,44.02,44.455,43.94,44.15,1774900,32.4267502141133,32.7471872050978,32.3678192732426,32.5225129930282,2409464.33065607,0.0,1.0
2015-11-06,42.55,44.49,42.18,43.77,2445435,31.3438941756138,32.7729694917288,31.0713385740867,32.2425910238923,3319729.79065746,0.0,1.0
2015-11-09,43.14,43.23,41.88,42.35,2139773,31.7785098645354,31.8448071730149,30.8503475458216,31.196566823437,2904787.15375566,0.0,1.0
2015-11-10,43.81,43.88,43.09,43.09,1639835,32.2720564943277,32.3236210675895,31.7416780264912,31.7416780264912,2226110.73337168,0.0,1.0
2015-11-11,44.22,44.4,43.88,43.9,1546644,32.5740775662901,32.7066721832492,32.3236210675895,32.3383538028072,2099601.97770197,0.0,1.0
2015-11-12,43.5,44.51,43.41,44.2,2066332,32.0436990984536,32.7877022269464,31.9774017899741,32.5593448310724,2805089.44126048,0.0,1.0
2015-11-13,43.13,44.09,43.01,43.63,2073208,31.7711434969265,32.4783147873752,31.6827470856205,32.1394618773685,2814423.75684873,0.0,1.0
2015-11-16,43.93,43.95,43.02,43.24,3025118,32.3604529056337,32.3751856408514,31.6901134532293,31.8521735406238,4106661.73701371,0.0,1.0
2015-11-17,42.86,44.33,42.74,43.82,3251596,31.5722515714879,32.6551076099873,31.4838551601818,32.2794228619365,4414110.41732151,0.0,1.0
2015-11-18,43.22,43.29,42.37,42.83,2386037,31.8374408054061,31.889005378668,31.2112995586547,31.5501524686613,3239095.74800023,0.0,1.0
2015-11-19,43.7,43.91,43.37,43.42,2279994,32.1910264506304,32.3457201704161,31.9479363195387,31.9847681575829,3095140.13021007,0.0,1.0
2015-11-20,44.11,44.34,43.875,43.93,2942844,32.4930475225928,32.6624739775962,32.3199378837851,32.3604529056337,3994973.03999394,0.0,1.0
2015-11-23,43.34,44.17,43.26,44.03,1592266,31.9258372167122,32.5372457282459,31.8669062758415,32.4341165817221,2161534.80867452,0.0,1.0
2015-11-24,43.22,43.34,42.75,43.17,1455226,31.8374408054061,31.9258372167122,31.4912215277906,31.8006089673619,1975500.10707268,0.0,1.0
2015-11-25,43.16,43.37,43.05,43.24,1158337,31.7932425997531,31.9479363195387,31.7122125560558,31.8521735406238,1572467.00342507,0.0,1.0
2015-11-27,43.31,43.45,43.11,43.28,657853,31.9037381138857,32.0068672604094,31.7564107617089,31.8816390110591,893049.376480413,0.0,1.0
2015-11-30,43.76,44.07,43.42,43.45,2954162,32.2352246562834,32.4635820521575,31.9847681575829,32.0068672604094,4010337.4646344,0.0,1.0
2015-12-01,43.83,44.09,43.45,44.0,1960669,32.2867892295453,32.4783147873752,32.0068672604094,32.4120174788956,2661649.6815162,0.0,1.0
2015-12-02,42.83,43.94,42.77,43.94,1928021,31.5501524686613,32.3678192732426,31.5059542630083,32.3678192732426,2617329.33024725,0.0,1.0
2015-12-03,42.25,42.82,41.98,42.64,3152064,31.1229031473486,31.5427861010525,30.9240112219099,31.4101914840934,4278993.61989132,0.0,1.0
2015-12-04,43.34,43.38,42.44,42.48,2710998,31.9258372167122,31.9553026871475,31.2628641319166,31.2923296023519,3680237.18602735,0.0,1.0
2015-12-07,42.97,43.02,42.5999,42.8,1885106,31.9663522385608,32.0035483663692,31.6910265005228,31.8398854040121,2534008.39155763,0.425,1.0
2015-12-08,42.74,43.07,42.43,42.89,2339144,31.795250050642,32.0407444941776,31.5646340582298,31.9068384340673,3144338.05051901,0.0,1.0
2015-12-09,42.58,43.0,42.37,42.52,2099757,31.6762224416551,31.9886699152458,31.5199987048597,31.631587088285,2822547.83456838,0.0,1.0
2015-12-10,41.71,42.66,41.55,42.58,1968124,31.0290098177885,31.7357362461486,30.9099822088015,31.6762224416551,2645603.34093996,0.0,1.0
2015-12-11,41.72,42.08,41.33,41.52,1658358,31.0364490433502,31.3042611635708,30.7463192464444,30.8876645321165,2229207.84730764,0.0,1.0
2015-12-14,41.8,41.89,41.41,41.7,2144710,31.0959628478436,31.1629158778988,30.8058330509379,31.0215705922268,2882974.82340917,0.0,1.0
2015-12-15,41.94,42.27,41.81,42.0,1864660,31.2001120057072,31.4456064492428,31.1034020734053,31.2447473590773,2506524.34791563,0.0,1.0
2015-12-16,43.0,43.12,42.04,42.26,1793991,31.9886699152458,32.0779406219861,31.2745042613241,31.4381672236811,2411529.24471031,0.0,1.0
2015-12-17,44.03,44.06,43.0,43.06,3129762,32.7549101480994,32.7772278247845,31.9886699152458,32.033305268616,4207107.27756327,0.0,1.0
2015-12-18,43.2,43.85,43.01,43.79,3470194,32.1374544264796,32.6210040879891,31.9961091408075,32.576368734619,4664724.80398074,0.0,1.0
2015-12-21,42.86,43.53,42.655,43.28,1474312,31.8845207573823,32.3829488700152,31.7320166333677,32.196968230973,1981808.43929949,0.0,1.0
2015-12-22,43.2,43.29,42.44,42.98,1520801,32.1374544264796,32.2044074565347,31.5720732837915,31.9737914641225,2044300.15918958,0.0,1.0
2015-12-23,43.85,43.95,43.34,43.36,1120157,32.6210040879891,32.6953963436059,32.2416035843431,32.2564820354665,1505744.10025856,0.0,1.0
2015-12-24,43.68,43.8107,43.59,43.76,345780,32.4945372534404,32.5917679315317,32.4275842233853,32.5540510579339,464806.446763629,0.0,1.0
2015-12-28,44.04,44.05,43.57,43.61,891019,32.7623493736611,32.7697885992228,32.4127057722619,32.4424626745086,1197730.85600347,0.0,1.0
2015-12-29,44.12,44.44,44.02,44.15,1071165,32.8218631781546,33.0599183961285,32.7474709225377,32.8441808548396,1439887.78283175,0.0,1.0
2015-12-30,44.0,44.37,43.92,44.18,994282,32.7325924714144,33.0078438171967,32.6730786669209,32.8664985315247,1336539.65961315,0.0,1.0
2015-12-31,43.23,44.0,42.92,43.95,2080411,32.1597721031646,32.7325924714144,31.9291561107524,32.6953963436059,2796542.4394643,0.0,1.0
2016-01-04,43.03,43.22,42.58,43.13,2664386,32.0109875919309,32.1523328776029,31.6762224416551,32.0853798475478,3581536.78485383,0.0,1.0
2016-01-05,43.54,43.59,42.35,43.02,2295771,32.3903880955768,32.4275842233853,31.5051202537363,32.0035483663692,3086034.93866905,0.0,1.0
2016-01-06,43.82,43.93,43.15,43.24,1974493,32.598686411304,32.6805178924826,32.1002582986711,32.1672113287263,2654164.71597449,0.0,1.0
2016-01-07,43.85,44.075,43.4,43.47,3190229,32.6210040879891,32.788386663127,32.2862389377133,32.338313516645,4288388.58769241,0.0,1.0
2016-01-08,43.51,44.05,43.43,43.88,2139259,32.3680704188918,32.7697885992228,32.3085566143983,32.6433217646741,2875647.44779083,0.0,1.0
2016-01-11,43.52,43.85,43.41,43.54,2238007,32.3755096444535,32.6210040879891,32.2936781632749,32.3903880955768,3008387.07126533,0.0,1.0
2016-01-12,43.38,43.64,42.98,43.64,1797115,32.2713604865899,32.4647803511937,31.9737914641225,32.4647803511937,2415728.60655798,0.0,1.0
2016-01-13,43.14,43.745,43.05,43.54,2263296,32.0928190731094,32.5428922195914,32.0258660430543,32.3903880955768,3042381.20115199,0.0,1.0
2016-01-14,43.71,43.97,42.86,43.06,1493928,32.5168549301255,32.7102747947293,31.8845207573823,32.033305268616,2008176.77540833,0.0,1.0
2016-01-15,43.51,43.695,42.91,43.12,2010061,32.3680704188918,32.505696091783,31.9217168851907,32.0779406219861,2701976.14433497,0.0,1.0
2016-01-19,43.45,44.0,43.14,44.0,4015774,32.3234350655217,32.7325924714144,32.0928190731094,32.7325924714144,5398107.59426734,0.0,1.0
2016-01-20,42.33,43.5,41.5,43.39,3700042,31.4902418026129,32.3606311933301,30.8727860809931,32.2787997121516,4973692.44865577,0.0,1.0
2016-01-21,42.13,42.515,41.76,42.33,2107481,31.3414572913792,31.6278674755041,31.0662059455969,31.4902418026129,2832930.63575643,0.0,1.0
2016-01-22,42.95,43.015,42.1,42.35,1872170,31.9514737874374,31.9998287535884,31.3191396146942,31.5051202537363,2516619.48475176,0.0,1.0
2016-01-25,42.67,43.09,42.5375,43.06,1783624,31.7431754717102,32.055622945301,31.6446057330179,32.033305268616,2397593.65435344,0.0,1.0
2016-01-26,42.76,43.42,42.55,42.76,1621663,31.8101285017654,32.3011173888366,31.65390476497,31.8101285017654,2179881.47630877,0.0,1.0
2016-01-27,43.2,43.456,42.54,42.78,1851402,32.1374544264796,32.3278986008587,31.6464655394083,31.8250069528888,2488702.60035593,0.0,1.0
2016-01-28,43.85,44.1,42.75,43.14,1537346,32.6210040879891,32.8069847270312,31.8026892762037,32.0928190731094,2066540.37742575,0.0,1.0
2016-01-29,44.92,44.97,44.08,44.3,2402573,33.4170012230894,33.4541973508978,32.7921062759078,32.9557692382649,3229600.95789297,0.0,1.0
2016-02-01,45.66,45.81,44.69,44.73,1843338,33.9675039146541,34.0790922980794,33.2458990351706,33.2756559374174,2477862.76234708,0.0,1.0
2016-02-02,46.38,46.5,45.33,45.53,2622125,34.5031281550954,34.5923988618356,33.7220094711185,33.8707939823522,3524728.45225311,0.0,1.0
2016-02-03,47.33,47.9,46.73,46.77,4515605,35.2098545834555,35.6338904404715,34.7635010497544,34.7932579520011,6069993.39186209,0.0,1.0
2016-02-04,46.53,47.39,46.26,47.16,3032003,34.6147165385207,35.2544899368256,34.4138574483552,35.0833877489068,4075697.09354694,0.0,1.0
2016-02-05,46.49,46.74,45.54,46.18,2971739,34.5849596362739,34.7709402753161,33.8782332079139,34.3543436438617,3994688.66128434,0.0,1.0
2016-02-08,46.17,46.94,45.55,46.62,2379542,34.3469044183,34.9197247865498,33.8856724334755,34.6816695685758,3198642.09018688,0.0,1.0
2016-02-09,46.08,46.5,45.84,45.93,2285394,34.2799513882448,34.5923988618356,34.1014099747644,34.1683630048196,3072085.90605274,0.0,1.0
2016-02-10,46.2,46.471,45.34,46.03,2546988,34.3692220949851,34.5708251077067,33.7294486966802,34.2427552604364,3423727.34753196,0.0,1.0
2016-02-11,45.37,46.43,45.335,46.16,1552864,33.7517663733652,34.5403242829038,33.7257290838993,34.3394651927383,2087400.07561789,0.0,1.0
2016-02-12,45.25,45.71,44.84,45.31,1134159,33.662495666625,34.0047000424625,33.3574874185959,33.7071310199951,1524565.95192027,0.0,1.0
2016-02-16,45.58,45.62,44.91,45.32,2170400,33.9079901101606,33.9377470124073,33.4095619975277,33.7145702455568,2917507.98789918,0.0,1.0
2016-02-17,45.31,45.57,45.19,45.55,1640013,33.7071310199951,33.9005508845989,33.6178603132549,33.8856724334755,2204548.02237307,0.0,1.0
2016-02-18,46.28,46.59,45.16,45.25,3893873,34.4287358994786,34.6593518918908,33.5955426365698,33.662495666625,5234245.10752162,0.0,1.0
2016-02-19,45.6,46.69,45.1,45.81,4164014,33.922868561284,34.7337441475076,33.5509072831997,34.0790922980794,5597375.64814044,0.0,1.0
2016-02-22,46.23,46.36,45.46,45.56,2395708,34.3915397716701,34.488249703972,33.8187194034204,33.8931116590372,3220372.84679044,0.0,1.0
2016-02-23,46.52,46.63,45.76,45.94,1557604,34.607277312959,34.6891087941375,34.0418961702709,34.1758022303813,2093771.70659036,0.0,1.0
2016-02-24,47.48,47.56,46.32,46.53,2840370,35.3214429668808,35.3809567713742,34.4584928017253,34.6147165385207,3818099.04330501,0.0,1.0
2016-02-25,48.13,48.22,47.53,47.66,2108661,35.8049926283903,35.8719456584455,35.3586390946892,35.4553490269911,2834516.82236983,0.0,1.0
2016-02-26,46.49,47.9,46.47,47.84,2665813,34.5849596362739,35.6338904404715,34.5700811851506,35.5892550871014,3583454.99527529,0.0,1.0
2016-02-29,46.95,47.44,46.31,46.4,2610410,34.9271640121115,35.291686064634,34.4510535761636,34.5180066062188,3508980.84532432,0.0,1.0
2016-03-01,46.93,47.54,46.53,47.19,1916170,34.9122855609881,35.3660783202509,34.6147165385207,35.1057054255919,2575765.42626832,0.0,1.0
2016-03-02,46.96,46.98,45.56,46.63,2047560,34.9346032376731,34.9494816887965,33.8931116590372,34.6891087941375,2752383.27299247,0.0,1.0
2016-03-03,47.0,47.0,46.23,46.98,1490604,34.9643601399199,34.9643601399199,34.3915397716701,34.9494816887965,2003708.56837195,0.0,1.0
2016-03-04,47.35,47.5989,46.52,46.78,1856426,35.2247330345789,35.4098953588092,34.607277312959,34.8006971775628,2495455.99149637,0.0,1.0
2016-03-07,47.13,47.44,46.7,46.83,1460979,35.3772371585934,35.6099327562841,35.0544658456676,35.1520478705056,1946334.58687925,0.425,1.0
2016-03-08,47.85,47.89,46.94,47.15,1724301,35.9176914500041,35.9477166884158,35.2346172761378,35.3922497777993,2297135.46497963,0.0,1.0
2016-03-09,48.27,48.405,47.77,47.8,1324229,36.232956453327,36.3342916329665,35.8576409731807,35.8801599019895,1764154.5180653,0.0,1.0
2016-03-10,47.94,48.35,47.39,48.2,2980373,35.9852482364305,36.2930069301505,35.5724012082695,36.1804122861066,3970490.37097799,0.0,1.0
2016-03-11,48.22,48.5,47.87,47.97,1668170,36.1954249053124,36.4056015741943,35.93270406921,36.0077671652392,2222357.04126777,0.0,1.0
2016-03-14,48.32,48.41,47.89,48.01,1374787,36.2704880013417,36.338044787768,35.9477166884158,36.0377924036509,1831508.52112998,0.0,1.0
2016-03-15,48.18,48.53,47.96,48.19,1667289,36.1653996669007,36.4281205030031,36.0002608556363,36.1729059765036,2221183.36199446,0.0,1.0
2016-03-16,48.43,48.58,47.5402,48.06,1748682,36.3530574069739,36.4656520510178,35.6851459785055,36.0753239516656,2329616.13962498,0.0,1.0
2016-03-17,48.9,49.025,48.23,48.32,1573153,36.7058539583114,36.799682828348,36.2029312149153,36.2704880013417,2095774.19959688,0.0,1.0
2016-03-18,48.98,49.42,48.42,49.03,2910755,36.7659044351348,37.0961820576636,36.3455510973709,36.8034359831495,3877744.39634773,0.0,1.0
2016-03-21,48.78,49.085,48.16,48.89,1287797,36.6157782430763,36.8447206859656,36.1503870476948,36.6983476487085,1715619.34975063,0.0,1.0
2016-03-22,48.87,49.13,48.52,48.85,1717158,36.6833350295026,36.8784990791787,36.4206141934002,36.6683224102968,2287619.4705991,0.0,1.0
2016-03-23,48.99,49.17,48.5101,48.77,1514286,36.7734107447378,36.9085243175904,36.4131829468933,36.6082719334734,2017350.84229617,0.0,1.0
2016-03-24,49.25,49.275,48.715,48.82,1179947,36.9685747944139,36.9873405684212,36.5669872306573,36.645803481488,1571940.22418146,0.0,1.0
2016-03-28,49.2,49.66,48.92,49.49,835393,36.9310432463992,37.2763334881338,36.7208665775173,37.1487262248841,1112921.05467417,0.0,1.0
2016-03-29,49.89,49.9,49.15,49.2,1358165,37.4489786090012,37.4564849186041,36.8935116983846,36.9310432463992,1809364.48380767,0.0,1.0
2016-03-30,49.75,49.9,49.39,49.9,1622022,37.3438902745602,37.4564849186041,37.0736631288548,37.4564849186041,2160878.09563248,0.0,1.0
2016-03-31,50.1,50.16,49.35,49.72,2533421,37.6066111106626,37.6516489682802,37.0436378904431,37.3213713457514,3375055.29882785,0.0,1.0
2016-04-01,50.54,50.58,49.75,50.1,1415938,37.9368887331914,37.9669139716031,37.3438902745602,37.6066111106626,1886330.40055786,0.0,1.0
2016-04-04,50.83,51.06,50.37,50.57,2644886,38.1545717116763,38.3272168325436,37.8092814699416,37.9594076620002,3523550.37283404,0.0,1.0
2016-04-05,49.52,50.79,49.48,50.74,2311261,37.1712451536929,38.1245464732646,37.1412199152812,38.0870149252499,3079090.9544936,0.0,1.0
2016-04-06,49.55,49.58,49.11,49.46,1312453,37.1937640825017,37.2162830113104,36.8634864599729,37.1262072960753,1748466.38285247,0.0,1.0
2016-04-07,49.16,49.75,49.009,49.28,1991649,36.9010180079875,37.3438902745602,36.7876727329833,36.9910937232226,2653299.8308829,0.0,1.0
2016-04-08,48.78,51.0,48.7,49.4,4971348,36.6157782430763,38.282178974926,36.5557277662529,37.0811694384577,6622892.29058937,0.0,1.0
2016-04-11,48.68,49.13,48.54,48.86,2265950,36.540715147047,36.8784990791787,36.4356268126061,36.6758287198997,3018727.07077859,0.0,1.0
2016-04-12,48.71,48.86,48.42,48.78,1793672,36.5632340758558,36.6758287198997,36.3455510973709,36.6157782430763,2389552.38310535,0.0,1.0
2016-04-13,48.3,48.8,48.125,48.8,1453056,36.2554753821358,36.6307908622821,36.1241149640846,36.6307908622821,1935779.46669487,0.0,1.0
2016-04-14,48.35,48.51,48.06,48.19,975982,36.2930069301505,36.4131078837973,36.0753239516656,36.1729059765036,1300215.4875406,0.0,1.0
2016-04-15,48.73,48.83,48.26,48.52,1056503,36.5782466950617,36.6533097910909,36.2254501437241,36.4206141934002,1407486.57581093,0.0,1.0
2016-04-18,49.08,49.12,48.51,48.74,1267125,36.8409675311641,36.8709927695758,36.4131078837973,36.5857530046646,1688079.85152378,0.0,1.0
2016-04-19,49.12,49.27,48.78,49.1,1215191,36.8709927695758,36.9835874136197,36.6157782430763,36.85598015037,1618892.72396412,0.0,1.0
2016-04-20,47.59,49.19,47.54,49.03,1437516,36.0415455584524,37.2532806476208,36.0036788369159,37.132107138704,1898125.77069011,0.425,1.0
2016-04-21,46.47,47.56,46.29,47.48,1422987,35.1933309960345,36.0188255255305,35.0570107985031,35.9582387710721,1878941.37947473,0.0,1.0
2016-04-22,46.55,46.96,46.39,46.62,1493124,35.2539177504929,35.5644248670923,35.1327442415761,35.3069311606441,1971551.72063191,0.0,1.0
2016-04-25,46.97,46.97,46.4,46.48,2199853,35.5719982113997,35.5719982113997,35.1403175858834,35.2009043403418,2904731.26631629,0.0,1.0
2016-04-26,46.81,47.19,46.63,47.03,1741193,35.4508247024828,35.7386117861603,35.3145045049514,35.6174382772435,2299107.14388238,0.0,1.0
2016-04-27,47.26,47.48,46.57,46.96,1860336,35.7916251963114,35.9582387710721,35.2690644391076,35.5644248670923,2456426.01803566,0.0,1.0
2016-04-28,47.69,47.72,46.55,46.82,1530131,36.1172790015254,36.1399990344473,35.2539177504929,35.4583980467901,2020416.52658602,0.0,1.0
2016-04-29,48.0,48.06,47.08,47.45,2112689,36.3520526750518,36.3974927408956,35.65530499878,35.9355187381502,2789638.12323029,0.0,1.0
2016-05-02,48.14,48.55,47.7975,48.05,1896176,36.458079495354,36.7685866119534,36.1986924528289,36.3899193965883,2503749.89312403,0.0,1.0
2016-05-03,48.55,48.75,48.19,48.19,1589836,36.7685866119534,36.9200534980995,36.4959462168905,36.4959462168905,2099252.23981568,0.0,1.0
2016-05-04,48.73,49.22,48.24,48.47,2496785,36.9049068094849,37.2760006805427,36.5338129384271,36.707999857495,3296806.40241395,0.0,1.0
2016-05-05,48.88,49.27,48.43,48.64,1680625,37.0185069740944,37.3138674020792,36.6777064802658,36.8367467107192,2219131.90765603,0.0,1.0
2016-05-06,48.19,48.83,47.82,48.83,1599108,36.4959462168905,36.9806402525579,36.2157324775204,36.9806402525579,2111495.1798218,0.0,1.0
2016-05-09,48.43,48.55,48.05,48.28,1443020,36.6777064802658,36.7685866119534,36.3899193965883,36.5641063156563,1905393.36579296,0.0,1.0
2016-05-10,48.66,48.86,48.4,48.52,1368489,36.8518933993338,37.0033602854798,36.6549864473439,36.7458665790315,1806981.09642323,0.0,1.0
2016-05-11,48.15,49.0,47.94,48.63,3296303,36.4656528396613,37.109387105782,36.306612609208,36.8291733664119,4352506.45718247,0.0,1.0
2016-05-12,48.12,48.77,47.35,48.11,3854089,36.4429328067394,36.9352001867141,35.8597852950771,36.4353594624321,5089018.5941814,0.0,1.0
2016-05-13,48.07,48.33,47.58,48.12,1579352,36.4050660852029,36.6019730371928,36.0339722141451,36.4429328067394,2085408.95001583,0.0,1.0
2016-05-16,47.9,48.17,47.615,47.94,1578031,36.2763192319788,36.4807995282759,36.0604789192207,36.306612609208,2083664.67437432,0.0,1.0
2016-05-17,47.32,47.955,47.0,47.8,2806280,35.8370652621552,36.3179726256689,35.5947182443216,36.2005857889058,3705469.98278435,0.0,1.0
2016-05-18,46.82,47.7,46.59,47.1,3266251,35.4583980467901,36.1248523458327,35.2842111277222,35.6704516873946,4312825.17665357,0.0,1.0
2016-05-19,47.35,47.37,46.3,46.67,2160486,35.8597852950771,35.8749319836917,35.0645841428104,35.3447978821806,2852750.26769454,0.0,1.0
2016-05-20,47.24,47.61,46.85,47.49,2855698,35.7764785076968,36.056692247067,35.481118079712,35.9658121153794,3770722.52907668,0.0,1.0
2016-05-23,46.69,47.3597,46.65,47.29,1428132,35.3599445707952,35.8671314390552,35.329651193566,35.8143452292333,1885734.94357433,0.0,1.0
2016-05-24,47.24,47.3099,46.72,46.74,872018,35.7764785076968,35.8294161844049,35.3826646037171,35.3978112923317,1151430.5498552,0.0,1.0
2016-05-25,47.11,47.32,46.86,47.07,1151183,35.6780250317019,35.8370652621552,35.4886914240193,35.6477316544727,1520045.77276381,0.0,1.0
2016-05-26,47.83,48.14,47.09,47.09,1727970,36.2233058218277,36.458079495354,35.6628783430873,35.6628783430873,2281647.22199918,0.0,1.0
2016-05-27,48.11,48.125,47.62,47.78,1251862,36.4353594624321,36.4467194788931,36.0642655913743,36.1854391002911,1652984.40055461,0.0,1.0
2016-05-31,49.55,49.74,47.97,48.2,7029063,37.5259210426837,37.6698145845224,36.3293326421299,36.5035195611979,9281319.73773113,0.0,1.0
2016-06-01,49.43,49.62,49.165,49.4,2918124,37.4350409109961,37.5789344528348,37.2343472868525,37.4123208780741,3853151.10681849,0.0,1.0
2016-06-02,49.1,49.39,48.69,49.26,2410299,37.1851205488551,37.4047475337668,36.8746134322557,37.3062940577719,3182608.50450957,0.0,1.0
2016-06-03,50.0,50.25,49.5,49.58,1938696,37.8667215365123,38.0560551441949,37.4880543211472,37.5486410756056,2559894.17796659,0.0,1.0
2016-06-06,49.54,49.78,49.27,49.47,1930104,37.8402148314367,38.0235344026831,37.6339803137846,37.7867466231565,2526871.28194007,0.425,1.0
2016-06-07,49.48,49.92,49.35,49.46,1772687,37.7943849386251,38.1304708192435,37.6950868375334,37.7791083076879,2320782.64806896,0.0,1.0
2016-06-08,49.68,49.7,49.29,49.49,809036,37.9471512479971,37.9624278789343,37.6492569447218,37.8020232540937,1059181.18114654,0.0,1.0
2016-06-09,50.89,50.94,49.7,49.7,1961115,38.8713874196975,38.9095789970405,37.9624278789343,37.9624278789343,2567470.54774349,0.0,1.0
2016-06-10,50.96,51.02,50.54,50.74,1709218,38.9248556279777,38.9706855207893,38.6040463782966,38.7568126876686,2237689.71971201,0.0,1.0
2016-06-13,50.76,51.13,50.72,50.96,1340006,38.7720893186058,39.0547069909439,38.7415360567314,38.9248556279777,1754321.36248999,0.0,1.0
2016-06-14,51.31,51.395,50.45,50.55,2194859,39.1921966693787,39.2571223508618,38.5353015390792,38.6116846937652,2873485.66450703,0.0,1.0
2016-06-15,50.91,51.36,50.62,51.36,1418582,38.8866640506347,39.2303882467217,38.6651529020454,39.2303882467217,1857192.21185859,0.0,1.0
2016-06-16,51.2,51.36,50.87,50.92,1115238,39.1081751992241,39.2303882467217,38.8561107887603,38.8943023661033,1460057.52784735,0.0,1.0
2016-06-17,51.27,51.31,50.67,51.02,1587196,39.1616434075043,39.1921966693787,38.7033444793884,38.9706855207893,2077939.83702958,0.0,1.0
2016-06-20,51.35,51.56,50.795,51.4,1836151,39.2227499312531,39.3831545560936,38.7988234227458,39.260941508596,2403869.03047998,0.0,1.0
2016-06-21,51.37,51.6,50.9912,51.26,1004389,39.2380265621903,39.413707817968,38.9486871722397,39.1540050920357,1314935.21592437,0.0,1.0
2016-06-22,51.26,51.48,51.1301,51.43,1053221,39.1540050920357,39.3220480323448,39.0547833740986,39.2838564550018,1378865.54218643,0.0,1.0
2016-06-23,51.5,51.5,51.05,51.26,1035578,39.337324663282,39.337324663282,38.9936004671951,39.1540050920357,1355767.51740265,0.0,1.0
2016-06-24,51.79,52.31,50.85,51.74,2136436,39.5588358118714,39.9560282162385,38.8408341578231,39.5206442345284,2796998.90477555,0.0,1.0
2016-06-27,52.31,52.61,51.5,51.73,1956856,39.9560282162385,40.1851776802965,39.337324663282,39.5130059190598,2561894.7110063,0.0,1.0
2016-06-28,52.28,52.59,51.81,52.59,1874959,39.9331132698327,40.1699010493593,39.5741124428086,40.1699010493593,2454676.04435567,0.0,1.0
2016-06-29,52.5,52.6925,52.12,52.27,1767893,40.1011562101419,40.2481937829124,39.8109002223351,39.9254749543641,2314506.39511802,0.0,1.0
2016-06-30,53.58,53.59,52.47,52.64,2390710,40.9260942807505,40.9337325962191,40.0782412637361,40.2080926267023,3129891.6754988,0.0,1.0
2016-07-01,53.75,53.93,53.16,53.77,1518318,41.0559456437167,41.1934353221515,40.6052850310694,41.0712222746539,1987765.50437317,0.0,1.0
2016-07-05,53.76,54.08,53.6,53.75,3291186,41.0635839591853,41.3080100541804,40.9413709116877,41.0559456437167,4308785.11568454,0.0,1.0
2016-07-06,53.77,53.91,53.09,53.76,2390564,41.0712222746539,41.1781586912143,40.5518168227892,41.0635839591853,3129700.53387785,0.0,1.0
2016-07-07,52.65,53.63,52.47,53.63,2643255,40.2157309421709,40.9642858580935,40.0782412637361,40.9642858580935,3460520.85812188,0.0,1.0
2016-07-08,53.15,53.18,51.98,52.42,1782731,40.5976467156008,40.6205616620066,39.7039638057748,40.0400496863931,2333932.14423901,0.0,1.0
2016-07-11,52.94,53.09,52.38,52.93,1680086,40.4372420907602,40.5518168227892,40.0094964245187,40.4296037752916,2199550.42038644,0.0,1.0
2016-07-12,52.46,52.85,52.31,52.51,1874294,40.0706029482675,40.3684972515428,39.9560282162385,40.1087945256105,2453805.43354792,0.0,1.0
2016-07-13,52.88,52.91,52.52,52.73,1160832,40.3914121979486,40.4143271443544,40.1164328410791,40.2768374659196,1519748.69952969,0.0,1.0
2016-07-14,52.24,52.7,50.65,52.56,1264013,39.9025600079583,40.2539225195138,38.6880678484512,40.1469861029535,1654832.1487852,0.0,1.0
2016-07-15,52.51,52.61,52.28,52.34,1202754,40.1087945256105,40.1851776802965,39.9331132698327,39.9789431626443,1574632.5285262,0.0,1.0
2016-07-18,52.51,52.73,52.45,52.52,998127,40.1087945256105,40.2768374659196,40.0629646327989,40.1164328410791,1306737.07325045,0.0,1.0
2016-07-19,52.34,52.7,52.13,52.67,1014990,39.9789431626443,40.2539225195138,39.8185385378037,40.2310075731081,1328813.93047025,0.0,1.0
2016-07-20,52.21,52.37,51.995,52.34,827431,39.8796450615525,40.0018581090501,39.7154212789777,39.9789431626443,1083263.71619713,0.0,1.0
2016-07-21,52.24,52.28,51.675,52.04,2186608,39.9025600079583,39.9331132698327,39.4709951839825,39.7497936985864,2862683.54454496,0.0,1.0
2016-07-22,52.87,52.97,52.24,52.24,1712047,40.38377388248,40.460157037166,39.9025600079583,39.9025600079583,2241393.41591523,0.0,1.0
2016-07-25,52.7,52.94,52.42,52.83,773849,40.2539225195138,40.4372420907602,40.0400496863931,40.3532206206056,1013114.74130826,0.0,1.0
2016-07-26,52.22,52.85,51.95,52.85,1196596,39.8872833770211,40.3684972515428,39.681048859369,40.3684972515428,1566570.54152748,0.0,1.0
2016-07-27,51.77,52.25,51.26,52.06,1536942,39.5435591809342,39.9101983234269,39.1540050920357,39.7650703295236,2012147.84374703,0.0,1.0
2016-07-28,52.15,52.21,51.63,51.78,924129,39.8338151687409,39.8796450615525,39.4366227643738,39.5511974964028,1209859.69196893,0.0,1.0
2016-07-29,52.44,52.66,52.08,52.17,1206794,40.0553263173303,40.2233692576395,39.7803469604607,39.8490917996781,1579921.65283196,0.0,1.0
2016-08-01,52.52,52.585,52.24,52.43,1495632,40.1164328410791,40.166081891625,39.9025600079583,40.0476880018617,1958065.23853149,0.0,1.0
2016-08-02,52.17,52.42,51.89,51.97,1020280,39.8490917996781,40.0400496863931,39.6352189665574,39.6963254903062,1335739.54125675,0.0,1.0
2016-08-03,51.65,52.13,51.37,52.08,1771532,39.451899395311,39.8185385378037,39.2380265621903,39.7803469604607,2319270.53456075,0.0,1.0
2016-08-04,51.84,52.19,51.62,51.71,1474181,39.5970273892144,39.8643684306153,39.4289844489052,39.4977292881226,1929981.82133278,0.0,1.0
2016-08-05,51.0,52.25,50.87,51.98,2196696,38.9554088898521,39.9101983234269,38.8561107887603,39.7039638057748,2875890.64503913,0.0,1.0
2016-08-08,50.94,51.51,50.865,51.1,1279681,38.9095789970405,39.3449629787506,38.852291631026,39.0317920445381,1675344.52492941,0.0,1.0
2016-08-09,50.94,51.24,50.72,50.86,912554,38.9095789970405,39.1387284610985,38.7415360567314,38.8484724732917,1194705.82715726,0.0,1.0
2016-08-10,51.02,51.22,50.865,51.06,975136,38.9706855207893,39.1234518301613,38.852291631026,39.0012387826637,1276637.50470747,0.0,1.0
2016-08-11,51.02,51.16,50.71,51.02,875171,38.9706855207893,39.0776219373497,38.7338977412628,38.9706855207893,1145764.40786961,0.0,1.0
2016-08-12,51.05,51.49,51.03,51.23,1160313,38.9936004671951,39.3296863478134,38.9783238362579,39.1310901456299,1519069.23034288,0.0,1.0
2016-08-15,50.41,51.21,50.38,51.0,977489,38.5047482772048,39.1158135146927,38.481833330799,38.9554088898521,1279718.02685882,0.0,1.0
2016-08-16,49.82,50.31,49.8,50.27,1726549,38.0540876645575,38.4283651225188,38.0388110336203,38.3978118606444,2260379.2774702,0.0,1.0
2016-08-17,50.71,50.84,49.34,49.74,2004844,38.7338977412628,38.8331958423545,37.6874485220648,37.9929811408087,2624720.08159656,0.0,1.0
2016-08-18,51.35,51.35,50.66,50.71,1477521,39.2227499312531,39.2227499312531,38.6957061639198,38.7338977412628,1934354.51320932,0.0,1.0
2016-08-19,50.57,51.26,50.26,51.24,1371525,38.6269613247024,39.1540050920357,38.3901735451758,39.1387284610985,1795585.69639918,0.0,1.0
2016-08-22,50.65,50.9,50.58,50.7,1284011,38.6880678484512,38.8790257351661,38.634599640171,38.7262594257942,1681013.31409869,0.0,1.0
2016-08-23,50.42,51.08,50.42,50.74,820923,38.5123865926734,39.0165154136009,38.5123865926734,38.7568126876686,1074743.5129838,0.0,1.0
2016-08-24,50.32,50.49,49.945,50.29,1551142,38.4360034379874,38.5658548009536,38.149566607915,38.4130884915816,2030738.33016826,0.0,1.0
2016-08-25,50.44,50.58,50.31,50.38,931607,38.5276632236106,38.634599640171,38.4283651225188,38.481833330799,1219649.80869131,0.0,1.0
2016-08-26,49.4,50.745,49.36,50.49,1397774,37.7332784148764,38.7606318454028,37.702725153002,38.5658548009536,1829950.60330557,0.0,1.0
2016-08-29,49.77,49.92,49.51,49.51,1472997,38.0158960872145,38.1304708192435,37.8172998850309,37.8172998850309,1928431.74133822,0.0,1.0
2016-08-30,49.3,50.04,49.25,49.75,974758,37.6568952601904,38.2221306048667,37.6187036828474,38.0006194562773,1276142.63119569,0.0,1.0
2016-08-31,49.42,49.52,49.15,49.33,1449413,37.7485550458136,37.8249382004995,37.5423205281614,37.6798102065962,1897555.82360877,0.0,1.0
2016-09-01,49.15,49.5,49.08,49.4,1293649,37.5423205281614,37.8096615695623,37.4888523198812,37.7332784148764,1693631.2794598,0.0,1.0
2016-09-02,49.66,49.67,49.02,49.15,1898615,37.9318746170599,37.9395129325285,37.4430224270696,37.5423205281614,2485646.22370641,0.0,1.0
2016-09-06,49.84,49.97,49.28,49.52,1282443,38.3939927029101,38.4941375474402,37.9625995264729,38.1474823163746,1664764.57956808,0.425,1.0
2016-09-07,50.02,50.06,49.58,49.79,1074063,38.5326547953364,38.5634685936533,38.19370301385,38.3554754550139,1394262.38719742,0.0,1.0
2016-09-08,49.85,50.24,49.62,49.9,1469598,38.4016961524894,38.7021306860795,38.2245168121669,38.4402134003855,1907714.18036052,0.0,1.0
2016-09-09,48.06,49.51,48.03,49.44,1926285,37.0227786778062,38.1397788667953,36.9996683290685,38.0858547197407,2500548.59214272,0.0,1.0
2016-09-12,48.86,48.93,48.0,48.08,1814883,37.639054644145,37.6929787911997,36.9765579803308,37.0381855769647,2355935.45635966,0.0,1.0
2016-09-13,48.1,48.76,47.79,48.73,1773932,37.0535924761231,37.5620201483527,36.8147855391668,37.538909799615,2302776.15470033,0.0,1.0
2016-09-14,48.49,48.73,48.08,48.23,1295736,37.3540270097133,37.538909799615,37.0381855769647,37.1537373206532,1682020.48533247,0.0,1.0
2016-09-15,48.65,48.8,48.22,48.39,1528511,37.4772822029811,37.5928339466696,37.146033871074,37.276992513921,1984190.30887157,0.0,1.0
2016-09-16,49.38,49.45,48.24,48.54,2038359,38.0396340222653,38.0935581693199,37.1614407702324,37.3925442576095,2646034.06439413,0.0,1.0
2016-09-19,50.04,50.05,49.36,49.49,1842224,38.5480616944948,38.5557651440741,38.0242271231068,38.1243719676369,2391427.34829558,0.0,1.0
2016-09-20,50.1,50.68,50.09,50.22,1394339,38.5942823919702,39.0410824675659,38.586578942391,38.6867237869211,1810018.98650496,0.0,1.0
2016-09-21,51.14,51.195,50.02,50.05,1602578,39.3954411482108,39.4378101208965,38.5326547953364,38.5557651440741,2080338.14399162,0.0,1.0
2016-09-22,51.41,51.47,50.86,51.34,1273725,39.6034342868501,39.6496549843255,39.1797445599922,39.5495101397955,1653447.57163504,0.0,1.0
2016-09-23,51.7,51.86,50.99,51.22,1576289,39.8268343246479,39.9500895179157,39.2798894045222,39.4570687448446,2046211.87402698,0.0,1.0
2016-09-26,51.48,51.76,51.29,51.69,1164217,39.6573584339048,39.8730550221234,39.5109928918993,39.8191308750687,1511293.07464816,0.0,1.0
2016-09-27,50.56,51.91,50.47,51.76,1541745,38.9486410726151,39.9886067658119,38.879310026402,39.8730550221234,2001369.62557103,0.0,1.0
2016-09-28,50.36,50.81,49.775,50.73,2037789,38.7945720810304,39.141227312096,38.3439202806451,39.0795997154621,2645294.13613973,0.0,1.0
2016-09-29,49.6,50.21,49.29,50.11,1491830,38.2091099130085,38.6790203373418,37.9703029760522,38.6019858415495,1936573.9785215,0.0,1.0
2016-09-30,49.18,49.95,48.9,49.73,2012830,37.8855650306806,38.4787306482817,37.669868442462,38.3092547575385,2612894.36543535,0.0,1.0
2016-10-03,48.63,49.08,48.18,48.97,1567546,37.4618753038226,37.8085305348882,37.115220072757,37.7237925895166,2034862.41310033,0.0,1.0
2016-10-04,47.38,48.52,47.03,48.51,3360870,36.4989441064182,37.377137358451,36.2293233711449,37.3694339088718,4362811.70588709,0.0,1.0
2016-10-05,47.71,47.95,47.28,47.51,4074587,36.7531579425329,36.9380407324346,36.4219096106258,36.5990889509482,5289301.83561262,0.0,1.0
2016-10-06,47.59,47.83,47.21,47.47,1230317,36.6607165475821,36.8455993374838,36.3679854635712,36.5682751526313,1597098.78976333,0.0,1.0
2016-10-07,47.43,48.33,47.37,47.98,1472373,36.5374613543143,37.2307718164455,36.4912406568389,36.9611510811723,1911316.46265167,0.0,1.0
2016-10-10,47.7,47.79,47.41,47.5,1352288,36.7454544929537,36.8147855391668,36.5220544551559,36.591385501369,1755431.75312662,0.0,1.0
2016-10-11,46.88,47.69,46.855,47.5,1444220,36.1137716274564,36.7377510433745,36.0945130035083,36.591385501369,1874770.49748317,0.0,1.0
2016-10-12,47.59,47.7134,46.84,46.96,2038535,36.6607165475821,36.7557771153899,36.0829578291395,36.1753992240903,2646262.53346918,0.0,1.0
2016-10-13,48.04,48.42,47.54,47.64,1801210,37.0073717786477,37.3001028626587,36.6221992996859,36.6992337954783,2338186.26509234,0.0,1.0
2016-10-14,48.03,48.3,47.67,47.82,1658210,36.9996683290685,37.2076614677078,36.722344144216,36.8378958879045,2152555.14162078,0.0,1.0
2016-10-17,48.18,48.39,47.88,48.23,1030255,37.115220072757,37.276992513921,36.8841165853799,37.1537373206532,1337394.3574279,0.0,1.0
2016-10-18,48.91,48.95,47.96,48.45,1076056,37.6775718920412,37.7083856903582,36.9457441820138,37.3232132113964,1396849.53984833,0.0,1.0
2016-10-19,48.7,48.89,48.49,48.79,1221868,37.5157994508773,37.6621649928827,37.3540270097133,37.5851304970904,1586130.97604158,0.0,1.0
2016-10-20,48.62,48.99,48.5,48.7,757993,37.4541718542434,37.7391994886751,37.3617304592926,37.5157994508773,983965.6795355,0.0,1.0
2016-10-21,48.47,48.63,48.16,48.36,1069092,37.3386201105548,37.4618753038226,37.0998131735985,37.2538821651833,1387809.43394724,0.0,1.0
2016-10-24,48.65,48.93,48.325,48.72,997402,37.4772822029811,37.6929787911997,37.2269200916559,37.5312063500357,1294747.22945999,0.0,1.0
2016-10-25,49.03,49.04,48.41,48.48,1285633,37.770013286992,37.7777167365713,37.2923994130794,37.3463235601341,1668905.58155321,0.0,1.0
2016-10-26,49.1,49.22,48.64,49.0,696226,37.8239374340467,37.9163788289975,37.4695787534019,37.7469029382543,903784.717273488,0.0,1.0
2016-10-27,48.74,49.09,48.45,48.89,1114965,37.5466132491942,37.8162339844675,37.3232132113964,37.6621649928827,1447358.08098927,0.0,1.0
2016-10-28,48.87,49.24,48.7,48.82,1939245,37.6467580937243,37.931785728156,37.5157994508773,37.6082408458281,2517372.22403217,0.0,1.0
2016-10-31,49.95,50.25,48.97,49.15,1469645,38.4787306482817,38.7098341356588,37.7237925895166,37.8624546819429,1907775.19198852,0.0,1.0
2016-11-01,49.17,49.96,49.12,49.96,1382022,37.8778615811013,38.486434097861,37.8393443332052,38.486434097861,1794030.04561126,0.0,1.0
2016-11-02,48.65,49.1,48.24,49.1,1293498,37.4772822029811,37.8239374340467,37.1614407702324,37.8239374340467,1679115.29334415,0.0,1.0
2016-11-03,49.07,49.245,48.36,48.54,1528617,37.800827085309,37.9356374529456,37.2538821651833,37.3925442576095,1984327.90956449,0.0,1.0
2016-11-04,49.36,50.27,49.27,49.95,1732992,38.0242271231068,38.7252410348173,37.9548960768937,38.4787306482817,2249631.1323582,0.0,1.0
2016-11-07,50.81,50.825,49.38,49.75,1779772,39.141227312096,39.1527824864648,38.0396340222653,38.324661656697,2310357.17400854,0.0,1.0
2016-11-08,51.21,51.455,50.76,50.93,1400441,39.4493652952654,39.6380998099567,39.1027100641998,39.2336687070468,1817940.11318624,0.0,1.0
2016-11-09,49.05,49.99,48.97,49.8,1905443,37.7854201861505,38.5095444465987,37.7237925895166,38.3631789045932,2473493.18042668,0.0,1.0
2016-11-10,47.8,48.71,47.28,48.71,2323663,36.8224889887461,37.5235029004565,36.4219096106258,37.5235029004565,3016392.81999504,0.0,1.0
2016-11-11,47.77,48.45,47.61,47.8,2161783,36.7993786400084,37.3232132113964,36.6761234467406,36.8224889887461,2806253.19574625,0.0,1.0
2016-11-14,48.62,48.67,46.97,47.49,3519161,37.4541718542434,37.4926891021396,36.1831026736695,36.5836820517898,4568292.37837266,0.0,1.0
2016-11-15,49.27,49.47,48.65,48.88,2124654,37.9548960768937,38.1089650684784,37.4772822029811,37.6544615433035,2758055.30775062,0.0,1.0
2016-11-16,48.47,49.52,48.19,49.36,1642484,37.3386201105548,38.1474823163746,37.1229235223363,38.0242271231068,2132140.91051789,0.0,1.0
2016-11-17,48.51,48.81,48.29,48.36,1439604,37.3694339088718,37.6005373962489,37.1999580181286,37.2538821651833,1868778.3767423,0.0,1.0
2016-11-18,48.48,48.82,48.28,48.43,1224410,37.3463235601341,37.6082408458281,37.1922545685494,37.3078063122379,1589430.79643224,0.0,1.0
2016-11-21,48.84,49.12,48.47,48.53,866977,37.6236477449866,37.8393443332052,37.3386201105548,37.3848408080303,1125439.96177623,0.0,1.0
2016-11-22,49.43,49.53,48.77,48.92,1542439,38.0781512701615,38.1551857659538,37.5697235979319,37.6852753416205,2002270.52067375,0.0,1.0
2016-11-23,49.07,49.44,48.83,48.85,1348265,37.800827085309,38.0858547197407,37.6159442954073,37.6313511945658,1750209.41739426,0.0,1.0
2016-11-25,49.99,50.09,49.14,49.22,616565,38.5095444465987,38.586578942391,37.8547512323636,37.9163788289975,800375.200302384,0.0,1.0
2016-11-28,51.08,51.21,50.13,50.15,1825358,39.3492204507353,39.4493652952654,38.617392740708,38.6327996398664,2369533.26068389,0.0,1.0
2016-11-29,50.93,51.3682,50.68,50.81,1500431,39.2336687070468,39.5712338676089,39.0410824675659,39.141227312096,1947739.10644443,0.0,1.0
2016-11-30,49.12,50.335,49.12,49.47,1962897,37.8393443332052,38.7753134570823,37.8393443332052,38.1089650684784,2548075.35223042,0.0,1.0
2016-12-01,48.91,49.0,48.32,48.85,1464620,37.6775718920412,37.7469029382543,37.2230683668663,37.6313511945658,1901252.14027212,0.0,1.0
2016-12-02,49.66,49.99,49.22,49.22,1749898,38.2553306104839,38.5095444465987,37.9163788289975,37.9163788289975,2271577.14475966,0.0,1.0
2016-12-05,49.16,49.18,48.41,49.09,1324930,38.2091099130085,38.2246547095557,37.6261800424886,38.1547031250933,1704660.45789318,0.44,1.0
2016-12-06,49.34,49.57,49.12,49.32,1624988,38.3490130819332,38.527778242226,38.1780203199141,38.333468285386,2090716.33078799,0.0,1.0
2016-12-07,49.88,50.19,49.42,49.58,2040892,38.7687225887075,39.0096669351891,38.411192268122,38.5355506404996,2625820.14991776,0.0,1.0
2016-12-08,49.82,49.97,48.8,49.39,1261779,38.722088199066,38.8386741731699,37.9293035751589,38.3878750733012,1623410.11819492,0.0,1.0
2016-12-09,50.73,50.73,49.75,49.82,2790919,39.4293764419634,39.4293764419634,38.6676814111508,38.722088199066,3590808.01286316,0.0,1.0
2016-12-12,51.34,51.4,50.35,50.57,1823796,39.9034927366529,39.9501271262945,39.1340253075667,39.3050180695858,2346503.53185735,0.0,1.0
2016-12-13,51.92,51.935,51.16,51.37,1550629,40.3542918365216,40.365950433932,39.7635895677281,39.9268099314737,1995045.73159521,0.0,1.0
2016-12-14,50.7,52.36,50.64,52.03,1348964,39.4060592471426,40.6962773605599,39.359424857501,40.4397882175311,1735582.70242309,0.0,1.0
2016-12-15,51.1,51.23,50.36,50.58,1059519,39.7169551780865,39.8179963556433,39.1417977058402,39.3127904678594,1363181.55954392,0.0,1.0
2016-12-16,51.6,51.85,51.13,51.13,1852368,40.1055750917664,40.2998850486064,39.7402723729073,39.7402723729073,2383264.38609337,0.0,1.0
2016-12-19,51.89,52.17,51.46,51.94,958625,40.3309746417008,40.5486017933615,39.996761515936,40.3698366330688,1233370.91880164,0.0,1.0
2016-12-20,52.19,52.35,51.72,51.92,918295,40.5641465899087,40.6885049622863,40.1988438710496,40.3542918365216,1181482.17277971,0.0,1.0
2016-12-21,51.95,52.53,51.93,52.17,832770,40.3776090313424,40.828408131211,40.3620642347952,40.5486017933615,1071445.3514674,0.0,1.0
2016-12-22,52.41,52.445,51.67,51.97,965041,40.7351393519279,40.7623427458855,40.1599818796816,40.3931538278895,1241625.77113183,0.0,1.0
2016-12-23,52.45,52.64,52.25,52.5,597626,40.7662289450223,40.9139045122206,40.6107809795503,40.8050909363903,768908.101415826,0.0,1.0
2016-12-27,52.56,52.76,52.23,52.43,632921,40.8517253260318,41.0071732915038,40.5952361830031,40.7506841484751,814318.795461053,0.0,1.0
2016-12-28,51.82,52.58,51.74,52.58,615131,40.2765678537856,40.867270122579,40.2143886675968,40.867270122579,791430.107344759,0.0,1.0
2016-12-29,52.56,52.7,51.96,52.27,922797,40.8517253260318,40.9605389018622,40.385381429616,40.6263257760975,1187274.46473584,0.0,1.0
2016-12-30,52.46,52.88,52.25,52.49,951094,40.7740013432959,41.100442070787,40.6107809795503,40.7973185381167,1223681.50282616,0.0,1.0
2017-01-03,52.38,52.59,51.9331,52.59,1107195,40.7118221571071,40.8750425208526,40.36447367826,40.8750425208526,1424521.69977059,0.0,1.0
2017-01-04,52.44,52.92,52.23,52.45,1114317,40.7584565467487,41.1315316638814,40.5952361830031,40.7662289450223,1433684.8946421,0.0,1.0
2017-01-05,52.7,52.76,51.91,52.45,2256159,40.9605389018622,41.0071732915038,40.346519438248,40.7662289450223,2902783.56895823,0.0,1.0
2017-01-06,53.1,53.395,52.41,52.47,1883810,41.2714348328061,41.5007205818773,40.7351393519279,40.7817737415695,2423717.79428631,0.0,1.0
2017-01-09,51.99,53.216,51.9,53.13,1588253,40.4086986244367,41.3615946527799,40.3387470399744,41.2947520276269,2043452.92674347,0.0,1.0
2017-01-10,51.97,52.45,51.66,52.05,1287084,40.3931538278895,40.7662289450223,40.152209481408,40.4553330140783,1655967.63662004,0.0,1.0
2017-01-11,52.2,52.44,51.89,51.9,1674843,40.5719189881823,40.7584565467487,40.3309746417008,40.3387470399744,2154859.98149275,0.0,1.0
2017-01-12,51.96,52.39,51.81,52.19,1470192,40.385381429616,40.7195945553807,40.268795455512,40.5641465899087,1891555.15228042,0.0,1.0
2017-01-13,51.97,52.09,51.6981,51.9,905552,40.3931538278895,40.4864226071727,40.1818223188304,40.3387470399744,1165086.97589011,0.0,1.0
2017-01-17,52.55,52.6,52.01,52.06,1052397,40.8439529277582,40.8828149191262,40.4242434209839,40.4631054123519,1354018.36467241,0.0,1.0
2017-01-18,52.36,52.66,52.24,52.39,880617,40.6962773605599,40.9294493087678,40.6030085812767,40.7195945553807,1133005.50100648,0.0,1.0
2017-01-19,51.81,52.32,51.645,52.17,915698,40.268795455512,40.6651877674655,40.1405508839976,40.5486017933615,1178140.86176015,0.0,1.0
2017-01-20,52.05,52.4,51.78,51.91,806087,40.4553330140783,40.7273669536543,40.2454782606912,40.346519438248,1037114.8925013,0.0,1.0
2017-01-23,51.98,52.4,51.93,52.16,665361,40.4009262261631,40.7273669536543,40.3620642347952,40.5408293950879,856056.234611842,0.0,1.0
2017-01-24,52.06,52.24,51.79,51.91,1129856,40.4631054123519,40.6030085812767,40.2532506589648,40.346519438248,1453677.43678033,0.0,1.0
2017-01-25,51.9,52.07,51.61,51.84,974398,40.3387470399744,40.4708778106255,40.11334749004,40.2921126503328,1253664.52631475,0.0,1.0
2017-01-26,52.08,52.28,51.72,51.92,1062041,40.4786502088991,40.6340981743711,40.1988438710496,40.3542918365216,1366426.37525102,0.0,1.0
2017-01-27,51.82,52.3,51.67,52.24,649614,40.2765678537856,40.6496429709183,40.1599818796816,40.6030085812767,835796.078807048,0.0,1.0
2017-01-30,51.69,52.01,51.3506,52.01,592904,40.1755266762288,40.4242434209839,39.9117314788229,40.4242434209839,762832.756543138,0.0,1.0
2017-01-31,52.65,52.66,51.64,51.72,1460136,40.9216769104942,40.9294493087678,40.1366646848608,40.1988438710496,1878617.06078534,0.0,1.0
2017-02-01,51.75,52.6395,51.6102,52.24,1076857,40.2221610658704,40.9135158923069,40.1135029380055,40.6030085812767,1385488.7025771,0.0,1.0
2017-02-02,52.59,52.62,51.69,51.86,1032904,40.8750425208526,40.8983597156734,40.1755266762288,40.30765744688,1328938.58966112,0.0,1.0
2017-02-03,52.69,52.97,52.54,52.78,623311,40.9527665035886,41.1703936552494,40.8361805294846,41.022718088051,801954.529424089,0.0,1.0
2017-02-06,52.65,52.98,52.53,52.87,874719,40.9216769104942,41.178166053523,40.828408131211,41.0926696725134,1125417.10963437,0.0,1.0
2017-02-07,52.68,52.88,52.56,52.74,544302,40.944994105315,41.100442070787,40.8517253260318,40.9916284949566,700301.220858593,0.0,1.0
2017-02-08,53.12,53.24,52.77,52.81,943315,41.2869796293533,41.3802484086365,41.0149456897774,41.0460352828718,1213673.00901746,0.0,1.0
2017-02-09,52.9,53.32,52.47,53.06,1261543,41.1159868673342,41.4424275948253,40.7817737415695,41.2403452397118,1623106.47961171,0.0,1.0
2017-02-10,52.93,53.05,52.58,52.72,1060496,41.139304062155,41.2325728414381,40.867270122579,40.9760836984094,1364438.57181428,0.0,1.0
2017-02-13,53.05,53.205,52.64,52.93,1404399,41.2325728414381,41.3530450146789,40.9139045122206,41.139304062155,1806905.60437512,0.0,1.0
2017-02-14,52.65,52.91,52.26,52.91,1416785,40.9216769104942,41.1237592656078,40.6185533778239,41.1237592656078,1822841.48357739,0.0,1.0
2017-02-15,52.54,52.59,51.81,52.14,2209474,40.8361805294846,40.8750425208526,40.268795455512,40.5252845985407,2842718.45346025,0.0,1.0
2017-02-16,52.94,53.08,52.0,52.01,2248203,41.1470764604286,41.2558900362589,40.4164710227103,40.4242434209839,2892547.34621212,0.0,1.0
2017-02-17,53.37,53.48,52.9,53.1,1846764,41.4812895861933,41.5667859672029,41.1159868673342,41.2714348328061,2376054.25634611,0.0,1.0
2017-02-21,53.89,53.97,53.1,53.22,1461777,41.8854542964204,41.9476334826092,41.2714348328061,41.3647036120893,1880728.37822204,0.0,1.0
2017-02-22,53.97,54.095,53.5,53.83,1145800,41.9476334826092,42.0447884610292,41.5823307637501,41.8388199067788,1474191.05360586,0.0,1.0
2017-02-23,54.07,54.27,53.69,54.23,1456081,42.0253574653452,42.1808054308171,41.7300063309484,42.1497158377227,1873399.88089149,0.0,1.0
2017-02-24,54.58,54.6,54.03,54.14,2108751,42.4217497772987,42.4372945738459,41.9942678722508,42.0797642532603,2713127.82203038,0.0,1.0
2017-02-27,54.29,54.59,53.88,54.55,1616072,42.1963502273643,42.4295221755723,41.8776818981468,42.3984325824779,2079244.96804235,0.0,1.0
2017-02-28,54.69,54.83,54.1,54.16,2668562,42.5072461583082,42.6160597341386,42.048674660166,42.0953090498075,3433382.98690222,0.0,1.0
2017-03-01,54.76,55.065,53.87,54.03,1674859,42.5616529462234,42.7987110935682,41.8699094998732,41.9942678722508,2154880.56715941,0.0,1.0
2017-03-02,55.12,55.51,54.4,54.53,906359,42.841459284073,43.1445828167433,42.2818466083739,42.3828877859307,1166125.26545222,0.0,1.0
2017-03-03,54.89,55.22,54.43,55.13,923271,42.6626941237802,42.9191832668089,42.3051638031947,42.8492316823466,1187884.31511061,0.0,1.0
2017-03-06,54.89,55.16,54.66,54.85,1138770,42.6626941237802,42.8725488771674,42.4839289634874,42.6316045306858,1465146.22631763,0.0,1.0
2017-03-07,54.82,54.97,54.71,54.86,1005186,42.608287335865,42.724873309969,42.5227909548554,42.6393769289594,1293276.49538302,0.0,1.0
2017-03-08,54.12,54.49,53.97,54.28,1062166,42.0642194567131,42.3517981928363,41.9476334826092,42.1885778290907,1366587.20077179,0.0,1.0
2017-03-09,54.12,54.53,54.11,54.26,1287968,42.0642194567131,42.3828877859307,42.0564470584396,42.1730330325435,1657104.99470294,0.0,1.0
2017-03-10,53.89,54.22,53.48,53.98,1891121,42.2274398204587,42.4860231409403,41.9061696344058,42.2979625442264,2413419.12091541,0.44,1.0
2017-03-13,54.19,54.25,53.76,53.84,1718233,42.462515566351,42.5095307155295,42.1255736639054,42.1882605294767,2192782.15216681,0.0,1.0
2017-03-14,54.02,54.3,53.9,54.17,1685401,42.329305977012,42.5487100065115,42.2352756786551,42.4468438499582,2150882.46590777,0.0,1.0
2017-03-15,54.79,55.02,54.135,54.23,1407762,42.9326670581357,43.1128917966531,42.4194183462708,42.4938589991367,1796563.90495274,0.0,1.0
2017-03-16,54.35,54.62,54.12,54.47,1388296,42.5878892974936,42.7994574687967,42.4076645589762,42.6819195958505,1771721.69939966,0.0,1.0
2017-03-17,55.05,55.28,54.38,54.43,2346124,43.1363993712424,43.3166241097598,42.6113968720828,42.6505761630649,2994086.85199866,0.0,1.0
2017-03-20,54.69,55.23,54.52,55.06,1380037,42.8543084761716,43.2774448187778,42.7210988868326,43.1442352294388,1761181.69243044,0.0,1.0
2017-03-21,55.49,55.61,54.61,54.61,1377137,43.4811771318845,43.5752074302414,42.7916216106003,42.7916216106003,1757480.75766706,0.0,1.0
2017-03-22,56.04,56.2,55.55,55.74,1776598,43.9121493326871,44.0375230638296,43.5281922810629,43.6770735867947,2267266.6547408,0.0,1.0
2017-03-23,56.05,56.5,55.81,55.86,1924433,43.9199851908835,44.272598809722,43.7319245941696,43.7711038851517,2455931.37568702,0.0,1.0
2017-03-24,56.19,56.425,55.86,56.03,1141501,44.0296872056332,44.2138298732489,43.7711038851517,43.9043134744906,1456765.77011416,0.0,1.0
2017-03-27,56.05,56.57,55.97,56.42,1083326,43.9199851908835,44.3274498170968,43.8572983253122,44.2099119441507,1382523.74257639,0.0,1.0
2017-03-28,55.31,56.44,54.89,55.94,5066720,43.3401316843491,44.2255836605435,43.0110256400998,43.8337907507229,6466069.02907034,0.0,1.0
2017-03-29,55.13,55.35,54.83,55.2,1996814,43.1990862368137,43.3714751171347,42.9640104909213,43.2539372441885,2548302.87882774,0.0,1.0
2017-03-30,54.69,54.99,54.48,54.96,1310211,42.8543084761716,43.0893842220639,42.6897554540469,43.0658766474747,1672070.8404347,0.0,1.0
2017-03-31,54.59,54.905,54.5,54.56,2105234,42.7759498942075,43.0227794273944,42.7054271704398,42.7524423196182,2686666.79160204,0.0,1.0
2017-04-03,54.57,54.59,54.14,54.52,1428686,42.7602781778146,42.7759498942075,42.423336275369,42.7210988868326,1823266.78736271,0.0,1.0
2017-04-04,54.72,55.04,54.485,54.63,977760,42.8778160507608,43.128563513046,42.6936733831452,42.8072933269931,1247802.06008302,0.0,1.0
2017-04-05,55.05,55.09,54.39,54.61,2026738,43.1363993712424,43.167742804028,42.6192327302793,42.7916216106003,2586491.4208482,0.0,1.0
2017-04-06,54.71,55.16,54.595,55.04,2280289,42.8699801925644,43.2225938114029,42.7798678233057,43.128563513046,2910069.25194797,0.0,1.0
2017-04-07,54.52,54.96,54.47,54.83,1870072,42.7210988868326,43.0658766474747,42.6819195958505,42.9640104909213,2386556.71545529,0.0,1.0
2017-04-10,54.71,54.76,54.19,54.55,1156690,42.8699801925644,42.9091594835465,42.462515566351,42.7446064614218,1476149.73498346,0.0,1.0
2017-04-11,54.79,54.86,54.29,54.5,1522709,42.9326670581357,42.9875180655106,42.5408741483151,42.7054271704398,1943257.47331344,0.0,1.0
2017-04-12,55.39,55.415,54.56,54.7,2243075,43.4028185499203,43.4224081954114,42.7524423196182,42.862144334368,2862577.32564302,0.0,1.0
2017-04-13,54.99,55.36,54.73,55.36,1885764,43.0893842220639,43.3793109753311,42.8856519089572,43.3793109753311,2406582.60107837,0.0,1.0
2017-04-17,55.43,55.49,54.93,55.17,2073799,43.434161982706,43.4811771318845,43.0423690728854,43.2304296695993,2646549.93495142,0.0,1.0
2017-04-18,55.34,55.66,55.19,55.47,1140131,43.3636392589383,43.6143867212234,43.2461013859921,43.4655054154916,1455017.39748457,0.0,1.0
2017-04-19,54.89,55.41,54.71,55.25,1046219,43.0110256400998,43.4184902663132,42.8699801925644,43.2931165351706,1335168.36800237,0.0,1.0
2017-04-20,54.54,54.87,54.03,54.31,2445596,42.7367706032254,42.995353923707,42.3371418352085,42.556545864708,3121031.46675134,0.0,1.0
2017-04-21,55.09,55.225,54.46,54.52,1262632,43.167742804028,43.2735268896796,42.6740837376541,42.7210988868326,1611351.26281167,0.0,1.0
2017-04-24,55.43,55.675,54.78,55.26,1463883,43.434161982706,43.6261405085181,42.9248311999393,43.300952393367,1868184.64973051,0.0,1.0
2017-04-25,55.08,55.38,54.87,55.2,1795912,43.1599069458316,43.3949826917239,42.995353923707,43.2539372441885,2291914.8802649,0.0,1.0
2017-04-26,55.16,55.515,54.79,54.94,1792672,43.2225938114029,43.5007667773755,42.9326670581357,43.0502049310819,2287780.04280513,0.0,1.0
2017-04-27,55.03,55.39,54.9725,55.09,1245507,43.1207276548496,43.4028185499203,43.0756714702202,43.167742804028,1589496.60494172,0.0,1.0
2017-04-28,54.69,55.11,54.48,54.99,1094132,42.8543084761716,43.1834145204208,42.6897554540469,43.0893842220639,1396314.19121538,0.0,1.0
2017-05-01,54.27,54.81,54.07,54.79,1088426,42.5252024319223,42.9483387745285,42.3684852679941,42.9326670581357,1389032.28302234,0.0,1.0
2017-05-02,54.25,54.63,53.94,54.45,1836000,42.5095307155295,42.8072933269931,42.2666191114408,42.6662478794577,2343074.5605388,0.0,1.0
2017-05-03,54.24,54.69,54.17,54.23,1592449,42.5016948573331,42.8543084761716,42.4468438499582,42.4938589991367,2032258.57345068,0.0,1.0
2017-05-04,54.81,54.85,53.72,54.37,1469532,42.9483387745285,42.9796822073142,42.0942302311197,42.6035610138864,1875393.8154127,0.0,1.0
2017-05-05,54.78,55.12,54.71,54.95,1200951,42.9248311999393,43.1912503786172,42.8699801925644,43.0580407892783,1532634.93276342,0.0,1.0
2017-05-08,54.63,54.95,54.44,54.8,875525,42.8072933269931,43.0580407892783,42.6584120212613,42.9405029163321,1117331.34782992,0.0,1.0
2017-05-09,54.21,54.685,54.14,54.63,936539,42.4781872827439,42.8503905470734,42.423336275369,42.8072933269931,1195196.4628826,0.0,1.0
2017-05-10,54.45,54.55,54.15,54.24,1025443,42.6662478794577,42.7446064614218,42.4311721335654,42.5016948573331,1308654.36088376,0.0,1.0
2017-05-11,54.45,54.45,53.865,54.31,1217273,42.6662478794577,42.6662478794577,42.2078501749677,42.556545864708,1553464.81455923,0.0,1.0
2017-05-12,54.93,55.09,54.47,54.47,1299769,43.0423690728854,43.167742804028,42.6819195958505,42.6819195958505,1658744.92291774,0.0,1.0
2017-05-15,55.17,55.2,54.79,54.86,1080894,43.2304296695993,43.2539372441885,42.9326670581357,42.9875180655106,1379420.06211276,0.0,1.0
2017-05-16,54.66,55.32,54.6,55.1,1650880,42.8308009015823,43.3479675425455,42.7837857524039,43.1755786622244,2106827.30419515,0.0,1.0
2017-05-17,54.43,54.98,54.41,54.78,2383446,42.6505761630649,43.0815483638675,42.6349044466721,42.9248311999393,3041716.60621894,0.0,1.0
2017-05-18,55.3,55.35,54.216,54.64,3182504,43.3322958261526,43.3714751171347,42.4828887976617,42.8151291851895,4061461.96144498,0.0,1.0
2017-05-19,55.6,55.88,54.85,55.28,1980575,43.567371572045,43.7867756015445,42.9796822073142,43.3166241097598,2527578.92033722,0.0,1.0
2017-05-22,56.42,56.53,55.48,55.48,2605649,44.2099119441507,44.2961063843112,43.473341273688,43.473341273688,3325288.60871098,0.0,1.0
2017-05-23,56.46,57.09,56.365,56.51,2437351,44.2412553769363,44.7349144433102,44.1668147240704,44.2804346679184,3110509.32636373,0.0,1.0
2017-05-24,56.14,56.5,55.92,56.32,3260225,43.9905079146512,44.272598809722,43.8181190343301,44.1315533621866,4160648.28928792,0.0,1.0
2017-05-25,56.05,56.235,55.21,55.72,2165383,43.9199851908835,44.0649485675171,43.261773102385,43.6614018704019,2763428.00714771,0.0,1.0
2017-05-26,56.15,56.21,55.88,55.99,1187804,43.9983437728476,44.045358922026,43.7867756015445,43.872970041705,1515856.9364413,0.0,1.0
2017-05-30,56.46,56.57,55.87,56.17,1189909,44.2412553769363,44.3274498170968,43.7789397433481,44.0140154892404,1518543.30460576,0.0,1.0
2017-05-31,56.75,56.96,56.57,56.57,1981250,44.4684952646322,44.6330482867569,44.3274498170968,44.3274498170968,2528440.34480801,0.0,1.0
2017-06-01,56.8,56.89,56.42,56.75,2590346,44.5076745556143,44.578197279382,44.2099119441507,44.4684952646322,3305759.15881996,0.0,1.0
2017-06-02,57.17,57.21,56.55,57.03,1507389,44.7976013088815,44.8289447416671,44.311778100704,44.6878992941317,1923706.3282876,0.0,1.0
2017-06-05,56.88,57.16,56.87,57.12,823572,44.5703614211856,44.7897654506851,44.5625255629892,44.7584220178994,1051029.7396362,0.0,1.0
2017-06-06,56.82,57.21,56.77,57.0,1089777,44.5233462720071,44.8289447416671,44.4841669810251,44.6643917195425,1390756.40814831,0.0,1.0
2017-06-07,56.89,57.14,56.775,56.97,1361987,44.578197279382,44.7740937342923,44.4880849101233,44.6408841449533,1738146.56398941,0.0,1.0
2017-06-08,56.35,56.86,55.87,56.76,1363528,44.1550609367758,44.5546897047928,43.7789397433481,44.4763311228286,1740113.16415161,0.0,1.0
2017-06-09,56.29,56.4199,56.02,56.13,1169289,44.1080457875973,44.2098335855687,43.8964776162942,43.9826720564548,1492228.38225374,0.0,1.0
2017-06-12,56.13,56.17,55.51,56.01,1463779,44.3274498170968,44.3590389493378,43.8378182673623,44.232682420374,1853522.26688012,0.44,1.0
2017-06-13,56.29,56.34,55.81,56.01,1024812,44.4538063460606,44.4932927613618,44.0747367591693,44.232682420374,1297676.67207,0.0,1.0
2017-06-14,56.41,56.9,56.215,56.67,754246,44.5485737427834,44.9355406127349,44.3945767231088,44.7539031023495,955070.236494212,0.0,1.0
2017-06-15,56.48,56.63,56.23,56.41,1909053,44.6038547242051,44.7223139701086,44.4064226476992,44.5485737427834,2417354.15261066,0.0,1.0
2017-06-16,57.08,57.08,56.51,56.51,1630824,45.0776917078191,45.0776917078191,44.6275465733858,44.6275465733858,2065044.37989786,0.0,1.0
2017-06-19,56.79,57.14,56.6039,57.14,730582,44.8486704990723,45.1250754061805,44.7017020613214,45.1250754061805,925105.500749642,0.0,1.0
2017-06-20,57.09,57.1,56.68,56.84,1086144,45.0855889908794,45.0934862739396,44.7618003854097,44.8881569143735,1375338.82439783,0.0,1.0
2017-06-21,56.47,57.16,56.15,57.07,1136867,44.5959574411448,45.140869972301,44.3432443832173,45.0697944247589,1439567.24271984,0.0,1.0
2017-06-22,56.27,56.52,56.24,56.41,840576,44.4380117799401,44.635443856446,44.4143199307594,44.5485737427834,1064386.31310124,0.0,1.0
2017-06-23,55.94,56.45,55.84,56.27,950158,44.1774014389524,44.5801628750244,44.09842860835,44.4380117799401,1203145.42704485,0.0,1.0
2017-06-26,56.43,56.64,55.68,55.72,1383115,44.5643683089039,44.7302112531688,43.9720720793863,44.0036612116272,1751380.80964127,0.0,1.0
2017-06-27,55.89,56.49,55.7,56.19,2075611,44.1379150236512,44.6117520072653,43.9878666455068,44.3748335154583,2628259.59785002,0.0,1.0
2017-06-28,55.33,56.31,55.265,56.11,1082844,43.6956671722781,44.4696009121811,43.6443348323866,44.3116552509764,1371160.1721008,0.0,1.0
2017-06-29,54.7,55.0,54.48,54.9,1566785,43.1981383394833,43.4350568312903,43.0243981121581,43.356084000688,1983954.46642817,0.0,1.0
2017-06-30,54.67,54.96,54.38,54.73,1938283,43.1744464903026,43.4034676990494,42.9454252815558,43.221830188664,2454366.88189624,0.0,1.0
2017-07-03,54.13,54.92,54.13,54.85,800028,42.7479932050499,43.3718785668085,42.7479932050499,43.3165975853868,1013042.0726951,0.0,1.0
2017-07-05,53.86,54.2,53.55,54.12,1472301,42.5347665624236,42.8032741864716,42.2899507875563,42.7400959219897,1864313.31987265,0.0,1.0
2017-07-06,53.75,53.82,53.54,53.7,1081152,42.447896448761,42.5031774301827,42.2820535044961,42.4084100334598,1369017.66310486,0.0,1.0
2017-07-07,54.14,54.38,53.73,53.77,1125608,42.7558904881102,42.9454252815558,42.4321018826405,42.4636910148815,1425310.44083731,0.0,1.0
2017-07-10,53.95,54.41,53.9,54.19,1679652,42.6058421099657,42.9691171307365,42.5663556946645,42.7953769034113,2126873.23879474,0.0,1.0
2017-07-11,53.81,54.04,53.59,54.01,862064,42.4952801471224,42.6769176575078,42.3215399197973,42.6532258083271,1091595.67084631,0.0,1.0
2017-07-12,54.4,54.52,54.15,54.3,1144726,42.9612198476763,43.0559872443991,42.7637877711704,42.8822470170739,1449518.76647814,0.0,1.0
2017-07-13,54.09,54.37,53.79,54.37,1405496,42.716404072809,42.9375279984956,42.4794855810019,42.9375279984956,1779720.93602309,0.0,1.0
2017-07-14,54.43,54.63,54.23,54.48,669132,42.984911696857,43.1428573580617,42.8269660356523,43.0243981121581,847293.929945727,0.0,1.0
2017-07-17,54.89,55.01,54.18,54.47,2809163,43.3481867176278,43.4429541143506,42.7874796203511,43.0165008290979,3557125.88566699,0.0,1.0
2017-07-18,55.36,55.54,54.8145,54.94,2184871,43.7193590214588,43.861510116543,43.288562230523,43.3876731329289,2766610.9766301,0.0,1.0
2017-07-19,55.66,55.68,55.22,55.43,1134260,43.9562775132658,43.9720720793863,43.6087970586155,43.7746400028804,1436266.10740518,0.0,1.0
2017-07-20,56.14,56.29,55.65,55.86,1181340,44.3353471001571,44.4538063460606,43.9483802302056,44.1142231744705,1495881.5468429,0.0,1.0
2017-07-21,56.53,56.575,56.05,56.09,1227112,44.6433411395062,44.6788789132773,44.264271552615,44.2958606848559,1553840.72046108,0.0,1.0
2017-07-24,55.92,56.67,55.8,56.52,1227573,44.1616068728319,44.7539031023495,44.0668394761091,44.635443856446,1554424.46552439,0.0,1.0
2017-07-25,55.8,55.98,55.595,55.97,882111,44.0668394761091,44.2089905711933,43.9049451733743,44.2010932881331,1116980.35042167,0.0,1.0
2017-07-26,56.34,56.4,55.6598,55.77,699230,44.4932927613618,44.5406764597232,43.9561195676046,44.0431476269284,885405.771411247,0.0,1.0
2017-07-27,56.27,56.38,55.855,56.19,1092204,44.4380117799401,44.5248818936027,44.1102745329404,44.3748335154583,1383012.34952512,0.0,1.0
2017-07-28,56.16,56.35,55.97,56.35,715868,44.3511416662775,44.501190044422,44.2010932881331,44.501190044422,906473.776537945,0.0,1.0
2017-07-31,56.1,56.3729,56.02,56.16,1185846,44.3037579679161,44.5192748226299,44.2405797034343,44.3511416662775,1501587.30661577,0.0,1.0
2017-08-01,56.53,56.67,56.16,56.2,1278899,44.6433411395062,44.7539031023495,44.3511416662775,44.3827307985185,1619416.43758431,0.0,1.0
2017-08-02,56.73,56.815,56.2,56.36,904404,44.8012868007109,44.8684137067229,44.3827307985185,44.5090873274822,1145209.04607557,0.0,1.0
2017-08-03,57.0,57.0,56.4,56.55,1580310,45.0145134433373,45.0145134433373,44.5406764597232,44.6591357056267,2001080.60955466,0.0,1.0
2017-08-04,57.5,57.65,56.2572,57.0,1307037,45.409377596349,45.5278368422525,44.427903257623,45.0145134433373,1655046.41283704,0.0,1.0
2017-08-07,57.94,58.15,57.55,57.57,2400689,45.7568580509993,45.9227009952642,45.4488640116502,45.4646585777706,3039892.30433977,0.0,1.0
2017-08-08,58.43,58.75,57.83,57.85,1657761,46.1438249209508,46.3965379788783,45.6699879373367,45.6857825034572,2099153.57896612,0.0,1.0
2017-08-09,58.08,58.62,57.85,58.57,1880516,45.8674200138426,46.2938732990953,45.6857825034572,46.2543868837941,2381218.94030747,0.0,1.0
2017-08-10,58.54,58.61,57.84,58.1,1399601,46.2306950346134,46.285976016035,45.677885220397,45.8832145799631,1772256.34351065,0.0,1.0
2017-08-11,57.95,58.49,57.78,58.45,1106419,45.7647553340596,46.1912086193122,45.6305015220356,46.1596194870713,1401012.21085917,0.0,1.0
2017-08-14,58.45,58.52,57.91,58.13,895555,46.1596194870713,46.2149004684929,45.7331662018186,45.9069064291438,1134003.92662815,0.0,1.0
2017-08-15,58.83,58.83,58.23,58.23,1175172,46.4597162433602,46.4597162433602,45.9858792597461,45.9858792597461,1488071.26582226,0.0,1.0
2017-08-16,59.14,59.17,58.68,58.81,1083785,46.7045320182275,46.7282238674082,46.3412569974567,46.4439216772397,1372351.72113459,0.0,1.0
2017-08-17,58.91,59.33,58.84,59.12,1348823,46.5228945078421,46.8545803963719,46.4676135264204,46.688737452107,1707958.2809837,0.0,1.0
2017-08-18,59.21,59.75,58.561,58.81,1755748,46.7598129996491,47.1862662849018,46.2472793290399,46.4439216772397,2223230.42824787,0.0,1.0
2017-08-21,59.26,59.36,59.06,59.31,1293893,46.7992994149503,46.8782722455526,46.6413537537456,46.8387858302515,1638402.71411211,0.0,1.0
2017-08-22,59.91,59.99,59.13,59.23,1735213,47.3126228138655,47.3758010783474,46.6966347351672,46.7756075657696,2197227.81463585,0.0,1.0
2017-08-23,60.25,60.26,59.77,59.87,995438,47.5811304379135,47.5890277209737,47.2020608510222,47.2810336816246,1260481.60159328,0.0,1.0
2017-08-24,60.26,60.41,60.04,60.2,735314,47.5890277209737,47.7074869668773,47.4152874936486,47.5416440226123,931097.434891939,0.0,1.0
2017-08-25,60.37,60.58,60.26,60.48,919102,47.6758978346363,47.8417407789012,47.5890277209737,47.7627679482989,1163820.51015491,0.0,1.0
2017-08-28,60.57,60.66,60.29,60.56,584337,47.833843495841,47.9049190433831,47.6127195701544,47.8259462127808,739921.559785956,0.0,1.0
2017-08-29,60.42,60.79,60.39,60.65,842701,47.7153842499375,48.0075837231662,47.6916924007568,47.8970217603229,1067077.11192888,0.0,1.0
2017-08-30,60.3,60.52,60.14,60.34,712214,47.6206168532147,47.7943570805398,47.4942603242509,47.6522059854556,901846.86881268,0.0,1.0
2017-08-31,59.99,60.55,59.87,60.3,2025163,47.3758010783474,47.8180489297205,47.2810336816246,47.6206168532147,2564379.40055277,0.0,1.0
2017-09-01,59.8,60.369,59.555,60.17,1177910,47.2257527002029,47.6751081063303,47.0322692652272,47.5179521734316,1491538.28097053,0.0,1.0
2017-09-05,59.86,60.0,59.63,59.84,1174761,47.2731363985644,47.3836983614076,47.091498888179,47.2573418324439,1487550.83367254,0.0,1.0
2017-09-06,59.47,60.0,59.4,59.97,1453710,46.9651423592152,47.3836983614076,46.9098613777936,47.3600065122269,1840772.31234107,0.0,1.0
2017-09-07,59.88,59.91,59.31,59.52,1355962,47.2889309646848,47.3126228138655,46.8387858302515,47.0046287745164,1716998.09878629,0.0,1.0
2017-09-08,60.09,60.28,59.54,59.94,918629,47.4547739089498,47.6048222870942,47.0204233406368,47.3363146630462,1163221.56999234,0.0,1.0
2017-09-11,60.91,60.91,60.01,60.12,1181034,48.102351119889,48.102351119889,47.3915956444679,47.4784657581305,1495494.07181172,0.0,1.0
2017-09-12,59.45,60.305,59.23,60.28,1794571,47.2968282477451,47.9770433554292,47.1218021381655,47.9571540247952,2255695.56992622,0.44,1.0
2017-09-13,58.89,59.3,58.6401,59.3,2736290,46.8513072415426,47.1774922639408,46.6524934925247,47.1774922639408,3439394.27920847,0.0,1.0
2017-09-14,59.56,59.56,58.59,58.81,1649602,47.3843413025348,47.3843413025348,46.6126352739341,46.7876613835137,2073476.01378906,0.0,1.0
2017-09-15,59.81,60.06,59.39,59.85,2247886,47.5832346088752,47.7821279152156,47.2490938542234,47.6150575378897,2825492.271913,0.0,1.0
2017-09-18,59.25,59.85,58.8,59.85,1027391,47.1377136026727,47.6150575378897,46.77970565126,47.6150575378897,1291384.58566536,0.0,1.0
2017-09-19,59.25,59.37,58.99,59.35,1606232,47.1377136026727,47.2331823897161,46.9308645640787,47.2172709252089,2018961.86145532,0.0,1.0
2017-09-20,58.74,59.535,58.47,59.33,1328776,46.7319712577383,47.3644519719008,46.5171664868907,47.2013594607017,1670212.06551554,0.0,1.0
2017-09-21,58.81,59.18,58.63,58.82,670979,46.7876613835137,47.0820234768974,46.6444582029486,46.7956171157673,843390.625287897,0.0,1.0
2017-09-22,58.51,59.04,58.34,59.04,1121070,46.5489894159052,46.9706432253468,46.4137419675937,46.9706432253468,1409134.90331516,0.0,1.0
2017-09-25,59.38,59.78,58.55,58.58,2348082,47.2411381219697,47.5593674121144,46.5808123449196,46.6046795416805,2951434.16739907,0.0,1.0
2017-09-26,59.14,59.39,58.89,59.25,1365524,47.050200547883,47.2490938542234,46.8513072415426,47.1377136026727,1716402.65970415,0.0,1.0
2017-09-27,57.92,58.92,57.8,58.66,2063910,46.0796012129419,46.8751744383034,45.9841324258985,46.6683253997094,2594242.65951385,0.0,1.0
2017-09-28,58.36,58.68,57.56,57.76,1854413,46.4296534321009,46.6842368642167,45.7931948518117,45.952309496884,2330914.29033101,0.0,1.0
2017-09-29,57.84,58.46,57.78,58.16,1835592,46.0159553549129,46.5092107546371,45.9682209613912,46.2705387870286,2307257.13420757,0.0,1.0
2017-10-02,58.39,58.62,57.93,58.14,1378791,46.4535206288618,46.636502470695,46.0875569451955,46.2546273225214,1733078.68596681,0.0,1.0
2017-10-03,57.93,58.35,57.67,58.35,1154735,46.0875569451955,46.4216976998473,45.8807079066015,46.4216976998473,1451450.30424472,0.0,1.0
2017-10-04,58.55,58.61,57.87,57.98,1189481,46.5808123449196,46.6285467384413,46.0398225516738,46.1273356064636,1495124.47387783,0.0,1.0
2017-10-05,58.84,58.87,58.3202,58.54,1378093,46.8115285802745,46.8353957770353,46.3979896177316,46.572856612666,1732201.33115176,0.0,1.0
2017-10-06,58.78,58.9,58.37,58.55,1177646,46.7637941867528,46.8592629737962,46.4376091643546,46.5808123449196,1480248.40763689,0.0,1.0
2017-10-09,59.15,59.15,58.8,58.88,892586,47.0581562801366,47.0581562801366,46.77970565126,46.843351509289,1121940.72342536,0.0,1.0
2017-10-10,59.86,59.89,59.04,59.27,1553945,47.6230132701433,47.6468804669041,46.9706432253468,47.15362506718,1953239.43851149,0.0,1.0
2017-10-11,59.78,60.24,59.55,59.82,1361457,47.5593674121144,47.9253310957807,47.3763855702812,47.5911903411288,1711290.62240783,0.0,1.0
2017-10-12,60.34,60.385,59.66,59.79,1285511,48.0048884183169,48.0406892134581,47.463898625071,47.567323144368,1615829.89349066,0.0,1.0
2017-10-13,60.41,60.74,60.04,60.49,1159327,48.0605785440922,48.3231177084615,47.7662164507084,48.1242244021211,1457222.24308531,0.0,1.0
2017-10-16,60.64,61.04,60.13,60.3,1575079,48.2435603859253,48.5617896760699,47.8378180409909,47.9730654893024,1979803.9322957,0.0,1.0
2017-10-17,60.95,61.04,60.42,60.42,1127675,48.4901880857874,48.5617896760699,48.0685342763458,48.0685342763458,1417437.0932198,0.0,1.0
2017-10-18,61.01,61.105,60.685,60.805,877567,48.5379224793091,48.6135019357184,48.2793611810666,48.37482996811,1103062.5114378,0.0,1.0
2017-10-19,61.56,61.57,61.02,61.02,832339,48.975487753258,48.9834434855116,48.5458782115627,48.5458782115627,1046212.93611499,0.0,1.0
2017-10-20,61.56,61.74,61.22,61.49,895561,48.975487753258,49.118690933823,48.704992856635,48.9197976274827,1125680.16550958,0.0,1.0
2017-10-23,61.72,61.755,61.39,61.69,923089,49.1027794693158,49.1306245322035,48.8402403049465,49.078912272555,1160281.6316254,0.0,1.0
2017-10-24,61.73,61.82,61.41,61.61,833613,49.1107352015694,49.182336791852,48.8561517694537,49.015266414526,1047814.29719577,0.0,1.0
2017-10-25,61.14,61.71,60.52,61.5,1520020,48.6413469986061,49.0948237370622,48.1480915988819,48.9277533597363,1910597.2291981,0.0,1.0
2017-10-26,61.38,61.96,61.23,61.5,1141962,48.8322845726929,49.2937170434026,48.7129485888886,48.9277533597363,1435395.21391134,0.0,1.0
2017-10-27,61.8,61.805,61.17,61.38,968057,49.1664253273447,49.1704031934715,48.6652141953669,48.8322845726929,1216804.39856438,0.0,1.0
2017-10-30,61.83,62.0,61.58,61.8,687822,49.1902925241056,49.325539972417,48.9913992177652,49.1664253273447,864561.523783564,0.0,1.0
2017-10-31,61.99,62.14,61.63,61.71,1122515,49.3175842401634,49.4369202239677,49.0311778790333,49.0948237370622,1410951.20375607,0.0,1.0
2017-11-01,61.8,62.04,61.48,61.98,1248136,49.1664253273447,49.3573629014315,48.911841895229,49.3096285079098,1568851.18831489,0.0,1.0
2017-11-02,62.32,62.49,61.75,61.89,2541610,49.5801234045327,49.7153708528442,49.1266466660767,49.2380269176273,3194690.21703805,0.0,1.0
2017-11-03,62.19,62.83,61.49,61.58,1739755,49.4766988852357,49.9858657494671,48.9197976274827,48.9913992177652,2186794.30697197,0.0,1.0
2017-11-06,62.12,62.69,61.95,62.41,1466023,49.4210087594604,49.8744854979165,49.285761311149,49.6517249948153,1842725.41265292,0.0,1.0
2017-11-07,62.87,63.01,62.01,62.34,1448064,50.0176886784816,50.1290689300322,49.3334957046707,49.59603486904,1820151.75201742,0.0,1.0
2017-11-08,62.66,63.15,62.29,62.77,1611530,49.8506183011557,50.2404491815828,49.5562562077719,49.9381313559455,2025621.21075355,0.0,1.0
2017-11-09,62.82,62.895,62.19,62.4,994951,49.9779100172135,50.0375780091156,49.4766988852357,49.6437692625617,1250608.95500577,0.0,1.0
2017-11-10,62.48,62.77,62.17,62.46,1239766,49.7074151205906,49.9381313559455,49.4607874207285,49.6915036560834,1558330.47226616,0.0,1.0
2017-11-13,63.39,63.42,62.54,62.63,839407,50.4313867556696,50.4552539524305,49.7551495141123,49.8267511043948,1055097.09633392,0.0,1.0
2017-11-14,64.54,64.7,63.12,63.26,1078616,51.3462959648354,51.4735876808933,50.216581984822,50.3279622363726,1355772.12205677,0.0,1.0
2017-11-15,64.05,64.89,63.93,64.67,977359,50.9564650844083,51.624746593712,50.8609962973649,51.4497204841324,1228496.59697361,0.0,1.0
2017-11-16,63.64,64.21,63.52,64.0,1132951,50.63028006201,51.0837568004661,50.5348112749666,50.9166864231402,1424068.78950094,0.0,1.0
2017-11-17,63.3,63.8,63.23,63.43,1211752,50.3597851653871,50.7575717780679,50.3040950396118,50.4632096846841,1523118.12586364,0.0,1.0
2017-11-20,63.16,63.51,63.03,63.44,860849,50.2484049138365,50.526855542713,50.1449803945395,50.4711654169377,1082048.73235744,0.0,1.0
2017-11-21,63.16,63.66,63.14,63.38,1090262,50.2484049138365,50.6461915265172,50.2324934493292,50.423431023416,1370410.62374178,0.0,1.0
2017-11-22,62.92,63.31,62.615,63.2,925875,50.0574673397497,50.3677408976407,49.8148175060144,50.2802278428509,1163783.50915369,0.0,1.0
2017-11-24,62.98,63.28,62.89,63.21,395006,50.1052017332714,50.3438737008799,50.0336001429888,50.2881835751045,496504.894091277,0.0,1.0
2017-11-27,63.39,63.6,62.9644,63.12,1062221,50.4313867556696,50.5984571329956,50.0927907909557,50.216581984822,1335164.33954555,0.0,1.0
2017-11-28,63.85,63.92,63.53,63.53,615004,50.7973504393359,50.8530405651113,50.5427670072202,50.5427670072202,773032.551114951,0.0,1.0
2017-11-29,63.68,64.24,63.47,63.72,917160,50.6621029910245,51.107623997227,50.4950326136985,50.6939259200389,1152829.14351872,0.0,1.0
2017-11-30,63.96,64.18,63.7,63.7,3716118,50.8848634941257,51.0598896037053,50.6780144555317,50.6780144555317,4670994.29887316,0.0,1.0
2017-12-01,63.75,64.36,63.3652,64.19,1107136,50.7177931167998,51.2030927842703,50.4116565396807,51.0678453359589,1391620.48785244,0.0,1.0
2017-12-04,63.09,64.02,62.98,63.9,1698516,50.1927147880612,50.9325978876474,50.1052017332714,50.837129100604,2134958.72643033,0.0,1.0
2017-12-05,62.48,63.33,62.06,63.15,1767181,49.7074151205906,50.3836523621479,49.3732743659387,50.2404491815828,2221267.5636449,0.0,1.0
2017-12-06,62.71,62.83,62.39,62.63,1355183,49.8903969624238,49.9858657494671,49.6358135303081,49.8267511043948,1703404.48471491,0.0,1.0
2017-12-07,62.67,62.74,62.32,62.74,739861,49.8585740334093,49.9142641591846,49.5801234045327,49.9142641591846,929972.221807432,0.0,1.0
2017-12-08,63.19,63.21,62.36,62.51,1217763,50.2722721105973,50.2881835751045,49.6119463335472,49.7312823173514,1530673.68430676,0.0,1.0
2017-12-11,63.66,63.71,62.9,62.9,784587,50.6461915265172,50.6859701877853,50.0415558752425,50.0415558752425,986190.80555838,0.0,1.0
2017-12-12,61.36,63.15,61.3,63.09,1677825,49.1803478587886,50.6150418396756,49.1322575577532,50.5669515386403,2093343.1031355,0.4575,1.0
2017-12-13,61.25,61.78,60.32,60.8,2024546,49.0921823068905,49.5169799660358,48.346782640843,48.7315050491256,2525930.5386918,0.0,1.0
2017-12-14,60.83,61.27,60.6,61.15,1513270,48.7555501996432,49.1082124072356,48.5712040456745,49.0120318051649,1888035.59231855,0.0,1.0
2017-12-15,60.94,61.44,60.83,61.0,2789202,48.8437157515413,49.244468260169,48.7555501996432,48.8918060525766,3479955.7581701,0.0,1.0
2017-12-18,60.41,61.22,60.16,60.94,1702814,48.418918092396,49.0681371563728,48.2185418380821,48.8437157515413,2124520.69960966,0.0,1.0
2017-12-19,59.49,60.68,59.46,60.52,1533657,47.6815334765211,48.6353244470549,47.6574883260034,48.5070836442941,1913471.49048648,0.0,1.0
2017-12-20,58.69,59.69,58.64,59.49,1852925,47.0403294627168,47.8418344799721,47.000254211854,47.6815334765211,2311807.11300484,0.0,1.0
2017-12-21,58.37,58.85,58.29,58.52,1552686,46.7838478571951,47.1685702654776,46.7197274558146,46.9040736097834,1937213.07611643,0.0,1.0
2017-12-22,58.69,58.83,58.52,58.61,1031982,47.0403294627168,47.1525401651325,46.9040736097834,46.9762090613363,1287555.25889767,0.0,1.0
2017-12-26,58.3,58.98,58.28,58.72,598001,46.7277425059872,47.2727659177208,46.7117124056421,47.0643746132344,746097.637726303,0.0,1.0
2017-12-27,58.7,58.75,58.35,58.69,1011978,47.0483445128893,47.0884197637521,46.76781775685,47.0403294627168,1262597.21176217,0.0,1.0
2017-12-28,59.15,59.15,58.58,58.81,1123148,47.4090217706542,47.4090217706542,46.9521639108187,47.1365100647874,1401298.77645192,0.0,1.0
2017-12-29,58.99,59.44,58.98,59.24,1190331,47.2807809678934,47.6414582256583,47.2727659177208,47.4811572222072,1485119.83627517,0.0,1.0
2018-01-02,58.39,59.03,58.16,58.98,1189242,46.7998779575402,47.3128411685836,46.6155318035714,47.2727659177208,1483761.14234743,0.0,1.0
2018-01-03,58.09,58.64,57.82,58.16,1313059,46.5594264523636,47.000254211854,46.3430200977046,46.6155318035714,1638241.77233025,0.0,1.0
2018-01-04,57.43,58.5,57.32,57.96,1587440,46.030433140975,46.8880435094383,45.9422675890769,46.4552308001204,1980574.00243853,0.0,1.0
2018-01-05,57.39,57.81,57.23,57.62,1280801,45.9983729402848,46.3350050475321,45.8701321375239,46.1827190942535,1597994.98746237,0.0,1.0
2018-01-08,58.07,58.09,57.28,57.61,919621,46.5433963520184,46.5594264523636,45.9102073883867,46.174704044081,1147367.73969191,0.0,1.0
2018-01-09,57.32,57.99,57.23,57.9,1104463,45.9422675890769,46.479275950638,45.8701321375239,46.407140499085,1377986.38339419,0.0,1.0
2018-01-10,56.48,57.08,56.39,56.98,1011320,45.2690033745824,45.7499063849356,45.1968679230295,45.6697558832101,1261776.25620252,0.0,1.0
2018-01-11,56.15,56.75,55.89,56.7,1475692,45.0045067188882,45.4854097292414,44.7961154144018,45.4453344783786,1841151.29441523,0.0,1.0
2018-01-12,55.52,56.19,55.42,55.96,1383063,44.4995585580173,45.0365669195784,44.4194080562918,44.8522207656097,1725582.46077624,0.0,1.0
2018-01-16,55.46,55.92,54.83,55.67,1629900,44.451468256982,44.8201605649194,43.9465200961111,44.6197843106056,2033549.3414394,0.0,1.0
2018-01-17,55.79,55.94,55.3,55.64,1593398,44.7159649126762,44.8361906652645,44.3232274542211,44.5957391600879,1988007.51797709,0.0,1.0
2018-01-18,55.39,55.79,54.92,55.76,1772590,44.3953629057741,44.7159649126762,44.0186555476641,44.6919197621586,2211576.92321128,0.0,1.0
2018-01-19,55.16,55.79,55.11,55.61,1426104,44.2110167518054,44.7159649126762,44.1709415009426,44.5716940095703,1779282.68606914,0.0,1.0
2018-01-22,55.3,55.84,55.26,55.47,1055935,44.3232274542211,44.756040163539,44.2911672535309,44.4594833071545,1317440.28704387,0.0,1.0
2018-01-23,56.07,56.38,55.28,55.31,1339797,44.9403863175077,45.1888528728569,44.307197353876,44.3312425043937,1671601.51359745,0.0,1.0
2018-01-24,55.74,56.17,55.67,56.02,2589936,44.6758896618135,45.0205368192333,44.6197843106056,44.900311066645,3231340.97010257,0.0,1.0
2018-01-25,56.74,56.85,55.68,55.74,1847078,45.4773946790688,45.5655602309669,44.6277993607781,44.6758896618135,2304512.08693,0.0,1.0
2018-01-26,56.92,57.09,56.26,56.87,1508331,45.6216655821748,45.7579214351082,45.0926722707863,45.581590331312,1881873.4350099,0.0,1.0
2018-01-29,55.88,56.63,55.86,56.59,1198167,44.7881003642292,45.3892291271707,44.7720702638841,45.3571689264805,1494896.44382135,0.0,1.0
2018-01-30,56.09,56.33,55.73,55.91,1291117,44.9564164178529,45.1487776219941,44.6678746116409,44.8121455147469,1610865.77401755,0.0,1.0
2018-01-31,56.63,56.74,55.78,56.12,2043138,45.3892291271707,45.4773946790688,44.7079498625037,44.9804615683705,2549126.9000367,0.0,1.0
2018-02-01,55.21,56.62,54.96,56.62,3154520,44.2510920026681,45.3812140769982,44.0507157483543,45.3812140769982,3935745.79333543,0.0,1.0
2018-02-02,54.89,55.41,54.77,54.91,1439018,43.9946103971464,44.4113930061192,43.8984297950758,44.0106404974915,1795394.87466681,0.0,1.0
2018-02-05,54.15,55.54,54.01,54.92,1879358,43.4014966843775,44.5155886583624,43.2892859819617,44.0186555476641,2344786.32016005,0.0,1.0
2018-02-06,53.0,53.66,51.89,53.52,2418197,42.4797659145338,43.0087592259223,41.5900953453804,42.8965485235066,3017070.32138213,0.0,1.0
2018-02-07,53.19,53.82,52.8,53.0,2555707,42.6320518678123,43.1370000286832,42.3194649110827,42.4797659145338,3188635.06151424,0.0,1.0
2018-02-08,52.59,54.3,52.57,53.02,3890296,42.1511488574591,43.5217224369658,42.135118757114,42.4957960148789,4853738.79919279,0.0,1.0
2018-02-09,55.42,55.72,53.05,53.07,4525204,44.4194080562918,44.6598595614684,42.5198411653966,42.5358712657417,5645883.55977601,0.0,1.0
2018-02-12,55.07,55.44,54.49,55.42,1754978,44.1388813002524,44.4354381566369,43.6740083902443,44.4194080562918,2189603.26163607,0.0,1.0
2018-02-13,55.25,55.45,54.32,54.85,1201128,44.2831522033583,44.4434532068094,43.5377525373109,43.9625501964562,1498590.74383976,0.0,1.0
2018-02-14,54.68,55.27,54.36,54.89,1384559,43.8262943435228,44.2991823037035,43.5698127380011,43.9946103971464,1727448.94940425,0.0,1.0
2018-02-15,56.26,56.27,54.77,54.87,2484537,45.0926722707863,45.1006873209588,43.8984297950758,43.9785802968013,3099839.60987288,0.0,1.0
2018-02-16,56.32,56.85,55.67,56.4,2576136,45.1407625718216,45.5655602309669,44.6197843106056,45.204882973202,3214123.36110088,0.0,1.0
2018-02-20,55.08,56.27,54.8,56.02,2328129,44.1468963504249,45.1006873209588,43.9224749455934,44.900311066645,2904696.72663106,0.0,1.0
2018-02-21,54.4,55.45,54.38,55.03,1720299,43.6018729386913,44.4434532068094,43.5858428383462,44.1068210995622,2146335.90927594,0.0,1.0
2018-02-22,54.59,55.32,54.23,54.68,1655249,43.7541588919698,44.3392575545662,43.4656170857579,43.8262943435228,2065176.09293099,0.0,1.0
2018-02-23,56.35,56.39,54.63,54.7,1984016,45.1648077223392,45.1968679230295,43.78621909266,43.8423244438679,2475363.16964552,0.0,1.0
2018-02-26,55.75,56.46,55.38,56.38,1448156,44.683904711986,45.2529732742373,44.3873478556015,45.1888528728569,1806795.92619272,0.0,1.0
2018-02-27,54.89,56.3,54.8,55.93,1837520,43.9946103971464,45.1247324714765,43.9224749455934,44.828175615092,2292587.02121708,0.0,1.0
2018-02-28,54.3,55.24,54.28,55.12,1845362,43.5217224369658,44.2751371531858,43.5056923366207,44.1789565511151,2302371.11468022,0.0,1.0
2018-03-01,53.96,54.84,53.68,54.28,1844624,43.2492107310989,43.9545351462837,43.0247893262674,43.5056923366207,2301450.34689448,0.0,1.0
2018-03-02,54.03,54.62,53.47,54.05,1444483,43.3053160823068,43.7782040424875,42.8564732726438,43.3213461826519,1802213.29736205,0.0,1.0
2018-03-05,55.12,55.32,53.68,53.94,1915050,44.1789565511151,44.3392575545662,43.0247893262674,43.2331806307538,2389317.54483313,0.0,1.0
2018-03-06,53.94,55.02,53.87,55.02,1719637,43.2331806307538,44.0988060493896,43.177075279546,44.0988060493896,2145509.96310499,0.0,1.0
2018-03-07,53.58,54.0,53.08,53.77,1800625,42.9446388245419,43.2812709317892,42.5438863159142,43.0969247778204,2246554.87019407,0.0,1.0
2018-03-08,53.86,54.08,53.58,53.84,998692,43.1690602293734,43.3453913331696,42.9446388245419,43.1530301290283,1246020.89631315,0.0,1.0
2018-03-09,53.99,54.06,53.43,53.82,2056445,43.2732558816166,43.3293612328245,42.8244130719536,43.1370000286832,2565729.41619507,0.0,1.0
2018-03-12,54.41,54.6,54.1,54.15,1559040,43.6098879888638,43.7621739421424,43.3614214335147,43.4014966843775,1945140.66217417,0.0,1.0
2018-03-13,54.09,54.65,53.88,54.14,1598750,43.7200949287365,44.1727341071445,43.5503552368334,43.7605091410943,1977955.16320255,0.4575,1.0
2018-03-14,54.63,54.87,54.19,54.22,1907030,44.1565684222014,44.3505566415191,43.8009233534522,43.8251718808669,2359355.64339776,0.0,1.0
2018-03-15,54.77,55.43,54.53,54.66,1500291,44.2697282168034,44.8031958199272,44.0757399974857,44.1808169496161,1856142.81767401,0.0,1.0
2018-03-16,55.49,55.64,54.87,54.88,2602767,44.8516928747566,44.9729355118302,44.3505566415191,44.3586394839907,3220113.48007082,0.0,1.0
2018-03-19,55.2,55.79,54.93,55.48,1102808,44.617290443081,45.0941781489038,44.3990536963486,44.8436100322851,1364381.40898895,0.0,1.0
2018-03-20,55.13,55.54,54.99,55.28,970065,44.56071054578,44.8921070871145,44.447550751178,44.6819531828536,1200153.29187933,0.0,1.0
2018-03-21,54.9,55.89,54.77,55.27,1126738,44.3748051689338,45.1750065736195,44.2697282168034,44.673870340382,1393987.3305248,0.0,1.0
2018-03-22,54.92,55.96,54.72,54.88,1231907,44.390970853877,45.2315864709205,44.2293140044455,44.3586394839907,1524101.21109327,0.0,1.0
2018-03-23,54.01,55.51,53.91,55.08,1236659,43.6554321889639,44.8678585596998,43.5746037642482,44.5202963334222,1529980.3309904,0.0,1.0
2018-03-26,54.85,54.95,54.1,54.3,1325829,44.334390956576,44.4152193812917,43.728177771208,43.8898346206395,1640300.43225875,0.0,1.0
2018-03-27,55.88,56.67,54.77,55.07,1785885,45.166923731148,45.8054682864022,44.2697282168034,44.5122134909506,2209476.43886536,0.0,1.0
2018-03-28,55.94,56.51,55.79,56.07,1322762,45.2154207859774,45.676142806857,45.0941781489038,45.3204977381078,1636505.97503558,0.0,1.0
2018-03-29,56.63,56.79,55.97,55.97,2023816,45.7731369165159,45.9024623960611,45.2396693133921,45.2396693133921,2503841.94312553,0.0,1.0
2018-04-02,56.69,57.66,56.22,57.08,2217729,45.8216339713453,46.6056696910879,45.4417403751814,46.1368648277367,2743748.88264834,0.0,1.0
2018-04-03,57.14,57.46,56.29,56.61,2083117,46.1853618825661,46.4440128416564,45.4983202724824,45.7569712315728,2577208.46017514,0.0,1.0
2018-04-04,56.81,57.08,56.15,56.92,2216645,45.9186280810042,46.1368648277367,45.3851604778804,46.0075393481915,2742407.77028123,0.0,1.0
2018-04-05,57.44,57.65,56.5,56.89,3252933,46.4278471567133,46.5975868486163,45.6680599643855,45.9832908207768,4024491.39821859,0.0,1.0
2018-04-06,57.13,57.92,56.86,57.53,2826107,46.1772790400945,46.8158235953488,45.9590422933621,46.5005927389575,3496427.16648186,0.0,1.0
2018-04-09,56.96,57.55,56.7,57.12,1366910,46.0398707180778,46.5167584239006,45.8297168138169,46.169196197623,1691125.37428191,0.0,1.0
2018-04-10,56.2,57.12,56.18,57.01,1294539,45.4255746902383,46.169196197623,45.4094090052951,46.0802849304357,1601588.80313812,0.0,1.0
2018-04-11,56.01,56.42,55.73,56.15,1246223,45.2720006832784,45.6033972246129,45.0456810940744,45.3851604778804,1541812.8020965,0.0,1.0
2018-04-12,55.33,56.18,55.01,56.05,1128384,44.7223673952115,45.4094090052951,44.4637164361211,45.3043320531647,1396023.74284607,0.0,1.0
2018-04-13,55.51,55.83,55.26,55.58,1585503,44.8678585596998,45.1265095187901,44.6657874979105,44.9244384570008,1961566.12673847,0.0,1.0
2018-04-16,56.36,56.49,55.67,55.69,1651537,45.5549001697835,45.6599771219139,44.9971840392449,45.0133497241881,2043262.63416422,0.0,1.0
2018-04-17,56.89,57.15,56.24,56.42,1242897,45.9832908207768,46.1934447250377,45.4579060601246,45.6033972246129,1537697.91304392,0.0,1.0
2018-04-18,56.56,57.49,56.53,57.06,1277891,45.7165570192149,46.4682613690712,45.6923084918002,46.1206991427935,1580992.08848167,0.0,1.0
2018-04-19,56.85,56.91,56.32,56.4,885406,45.9509594508905,45.9994565057199,45.5225687998972,45.5872315396697,1095414.14807226,0.0,1.0
2018-04-20,56.27,56.73,56.03,56.73,1007734,45.4821545875393,45.8539653412316,45.2881663682216,45.8539653412316,1246756.94663629,0.0,1.0
2018-04-23,56.63,57.16,56.3,56.49,1487464,45.7731369165159,46.2015275675093,45.506403114954,45.6599771219139,1840273.40039276,0.0,1.0
2018-04-24,57.2,57.56,56.5,56.54,1678524,46.2338589373956,46.5248412663722,45.6680599643855,45.7003913342718,2076650.64103793,0.0,1.0
2018-04-25,57.21,57.75,56.8,57.09,1207997,46.2419417798671,46.678415273332,45.9105452385326,46.1449476702083,1494520.03332803,0.0,1.0
2018-04-26,57.87,57.96,56.95,57.23,895882,46.7754093829909,46.8481549652351,46.0317878756062,46.2581074648103,1108374.9351182,0.0,1.0
2018-04-27,58.6,58.72,57.73,57.74,1226534,47.3654568834157,47.4624509930746,46.6622495883889,46.6703324308605,1517453.79711867,0.0,1.0
2018-04-30,58.62,58.95,58.44,58.77,1504500,47.3816225683589,47.6483563699208,47.2361314038706,47.5028652054325,1861350.14419905,0.0,1.0
2018-05-01,58.33,58.84,58.28,58.66,1177941,47.1472201366833,47.5594451027335,47.1068059243254,47.4139539382452,1457335.09485409,0.0,1.0
2018-05-02,58.38,58.68,58.02,58.33,874277,47.1876343490411,47.4301196231883,46.8966520200645,47.1472201366833,1081645.47691586,0.0,1.0
2018-05-03,58.74,58.93,57.65,58.28,918418,47.4786166780177,47.6321906849776,46.5975868486163,47.1068059243254,1136256.21584248,0.0,1.0
2018-05-04,58.9,59.18,58.68,58.81,808828,47.6079421575629,47.8342617467669,47.4301196231883,47.5351965753187,1000672.72478048,0.0,1.0
2018-05-07,58.54,58.98,58.44,58.88,1053508,47.3169598285863,47.6726048973355,47.2361314038706,47.5917764726198,1303388.01443327,0.0,1.0
2018-05-08,56.91,58.32,56.75,58.25,1751806,45.9994565057199,47.1391372942117,45.8701310261748,47.0825573969107,2167314.29093305,0.0,1.0
2018-05-09,56.22,57.77,56.08,57.76,1818336,45.4417403751814,46.6945809582752,45.3285805805794,46.6864981158036,2249624.44386995,0.0,1.0
2018-05-10,56.34,56.72,56.07,56.68,1540769,45.5387344848403,45.8458824987601,45.3204977381078,45.8135511288738,1906221.73501325,0.0,1.0
2018-05-11,56.87,57.03,56.32,56.43,1674081,45.9671251358337,46.0964506153788,45.5225687998972,45.6114800670845,2071153.81239674,0.0,1.0
2018-05-14,56.59,57.06,56.08,56.98,1447083,45.7408055466296,46.1206991427935,45.3285805805794,46.056036403021,1790314.49034098,0.0,1.0
2018-05-15,56.42,56.67,56.08,56.32,1768768,45.6033972246129,45.8054682864022,45.3285805805794,45.5225687998972,2188299.48278809,0.0,1.0
2018-05-16,55.94,56.58,55.82,56.41,1593732,45.2154207859774,45.732722704158,45.1184266763185,45.5953143821413,1971746.9511563,0.0,1.0
2018-05-17,55.84,56.26,55.72,56.01,1604722,45.1345923612617,45.4740717450677,45.0375982516028,45.2720006832784,1985343.65310694,0.0,1.0
2018-05-18,56.26,56.51,55.8,55.95,1662418,45.4740717450677,45.676142806857,45.1022609913754,45.223503628449,2056724.48256504,0.0,1.0
2018-05-21,56.34,56.48,55.8,56.3,980087,45.5387344848403,45.6518942794423,45.1022609913754,45.506403114954,1212552.39533242,0.0,1.0
2018-05-22,56.7,57.46,56.01,57.46,1205822,45.8297168138169,46.4440128416564,45.2720006832784,46.4440128416564,1491829.14827411,0.0,1.0
2018-05-23,57.89,57.93,57.02,57.07,2572305,46.7915750679341,46.8239064378204,46.0883677729072,46.1287819852651,3182426.24305347,0.0,1.0
2018-05-24,58.78,59.225,58.11,58.3,2021584,47.510948047904,47.870634537889,46.9693976023087,47.1229716092685,2501080.53832536,0.0,1.0
2018-05-25,58.87,58.97,58.46,58.81,1347111,47.5836936301482,47.6645220548639,47.2522970888137,47.5351965753187,1666630.27856572,0.0,1.0
2018-05-29,58.83,59.31,58.57,58.94,2019089,47.5513622602619,47.9393386988974,47.341208356001,47.6402735274492,2497993.75294166,0.0,1.0
2018-05-30,59.39,59.51,58.56,58.56,1344162,48.00400143867,48.1009955483288,47.3331255135294,47.3331255135294,1662981.80958916,0.0,1.0
2018-05-31,59.19,59.79,58.94,59.23,1628639,47.8423445892385,48.3273151375329,47.6402735274492,47.8746759591248,2014933.49119189,0.0,1.0
2018-06-01,58.11,59.1,58.06,59.07,2214737,46.9693976023087,47.7695990069944,46.9289833899508,47.7453504795796,2740047.21456496,0.0,1.0
2018-06-04,57.98,58.59,57.76,58.4,1280358,46.8643206501782,47.3573740409442,46.6864981158036,47.2038000339843,1584044.23258652,0.0,1.0
2018-06-05,57.41,58.18,57.26,58.01,1607231,46.4035986292986,47.0259774996097,46.282355992225,46.8885691775929,1988447.75913007,0.0,1.0
2018-06-06,56.57,57.79,56.47,57.72,2065260,45.7246398616865,46.7107466432183,45.6438114369708,46.6541667459173,2555115.98458527,0.0,1.0
2018-06-07,56.9,57.36,56.19,56.6,1871916,45.9913736632484,46.3631844169407,45.4174918477667,45.7488883891012,2315913.00533634,0.0,1.0
2018-06-08,56.69,57.32,56.52,57.13,1396200,45.8216339713453,46.3308530470544,45.6842256493286,46.1772790400945,1727362.62634146,0.0,1.0
2018-06-11,55.75,57.02,55.68,56.86,1952487,45.0618467790175,46.0883677729072,45.0052668817165,45.9590422933621,2415594.52243056,0.0,1.0
2018-06-12,56.06,56.14,55.21,55.43,2307864,45.6822049387107,45.747395384574,44.9895564514131,45.1688301775372,2832149.98079844,0.4575,1.0
2018-06-13,55.76,56.33,55.64,56.14,1874452,45.4377407667233,45.9022226934994,45.3399550979284,45.747395384574,2300278.17748689,0.0,1.0
2018-06-14,56.37,56.47,55.81,55.82,1619992,45.934817916431,46.0163059737602,45.4784847953879,45.4866336011208,1988011.56034048,0.0,1.0
2018-06-15,56.97,57.02,56.02,56.29,3256697,46.4237462604058,46.4644902890704,45.6496097157791,45.8696274705677,3996532.87456121,0.0,1.0
2018-06-18,57.64,57.77,56.97,56.98,2136255,46.969716244511,47.0756507190389,46.4237462604058,46.4318950661387,2621555.93103865,0.0,1.0
2018-06-19,58.28,58.41,57.67,57.7,1619313,47.4912398114174,47.5971742859453,46.9941626617097,47.0186090789085,1987178.309405,0.0,1.0
2018-06-20,58.31,58.39,57.93,58.27,1356593,47.5156862286162,47.5808766744795,47.2060316107655,47.4830910056845,1664775.23757955,0.0,1.0
2018-06-21,58.51,58.65,58.18,58.31,737759,47.6786623432744,47.7927456235352,47.4097517540883,47.5156862286162,905358.434328833,0.0,1.0
2018-06-22,58.68,58.82,58.27,58.47,1574630,47.8171920407339,47.9312753209947,47.4830910056845,47.6460671203428,1932344.50741666,0.0,1.0
2018-06-25,59.65,59.77,58.74,58.74,1625448,48.6076261968265,48.7054118656215,47.8660848751314,47.8660848751314,1994707.01999289,0.0,1.0
2018-06-26,59.94,60.11,59.49,59.49,1554359,48.843941563081,48.9824712605405,48.4772453050999,48.4772453050999,1907468.46954755,0.0,1.0
2018-06-27,60.49,60.63,59.7,59.83,1306441,49.2921258783912,49.406209158652,48.6483702254911,48.7543047000189,1603230.02268084,0.0,1.0
2018-06-28,60.84,61.1,60.41,60.73,2457946,49.5773340790432,49.7892030280989,49.2269354325279,49.4876972159811,3016326.66253453,0.0,1.0
2018-06-29,60.85,61.25,60.23,60.6,2667288,49.5854828847761,49.9114351140926,49.0802569293355,49.3817627414533,3273225.65713747,0.0,1.0
2018-07-02,61.22,61.28,60.49,60.89,1203548,49.8869886968939,49.9358815312914,49.2921258783912,49.6180781077077,1476962.44020012,0.0,1.0
2018-07-03,61.23,61.71,60.95,61.18,682433,49.8951375026268,50.2862801778066,49.6669709421052,49.8543934739622,837463.822758283,0.0,1.0
2018-07-05,61.55,61.55,61.08,61.25,1046536,50.15589928608,50.15589928608,49.7729054166331,49.9114351140926,1284281.44479262,0.0,1.0
2018-07-06,62.03,62.15,61.54,61.56,1188255,50.5470419612598,50.6448276300548,50.1477504803471,50.1640480918129,1458195.27295961,0.0,1.0
2018-07-09,59.97,62.02,59.76,62.02,1782098,48.8683879802797,50.5388931555269,48.6972630598886,50.5388931555269,2186943.77852462,0.0,1.0
2018-07-10,60.5,60.81,59.15,59.4,2110991,49.3002746841241,49.5528876618444,48.2001859101809,48.4039060535037,2590552.61493558,0.0,1.0
2018-07-11,61.38,61.48,60.39,60.56,1423859,50.0173695886205,50.0988576459496,49.2106378210621,49.3491675185216,1747322.30300819,0.0,1.0
2018-07-12,61.37,61.5,60.79,61.42,1381089,50.0092207828876,50.1151552574154,49.5365900503786,50.0499648115521,1694836.08428873,0.0,1.0
2018-07-13,61.39,61.46,60.98,61.37,1016219,50.0255183943534,50.0825600344838,49.691417359304,50.0092207828876,1247077.2200342,0.0,1.0
2018-07-16,61.34,61.59,61.09,61.42,870212,49.9847743656888,50.1884945090117,49.781054222366,50.0499648115521,1067901.27108468,0.0,1.0
2018-07-17,61.27,61.58,61.04,61.56,757838,49.9277327255584,50.1803457032787,49.7403101937014,50.1640480918129,929998.854849476,0.0,1.0
2018-07-18,61.07,61.27,60.73,61.24,1000685,49.7647566109002,49.9277327255584,49.4876972159811,49.9032863083597,1228014.30393441,0.0,1.0
2018-07-19,61.71,61.98,61.17,61.38,676352,50.2862801778066,50.5062979325953,49.8462446682293,50.0173695886205,830001.379549656,0.0,1.0
2018-07-20,61.34,61.71,60.76,61.33,904473,49.9847743656888,50.2862801778066,49.5121436331799,49.9766255599559,1109945.46887629,0.0,1.0
2018-07-23,60.93,61.45,60.57,61.41,747038,49.6506733306394,50.0744112287509,49.3573163242545,50.0418160058192,916745.378997942,0.0,1.0
2018-07-24,61.0,61.06,59.94,60.62,1331232,49.7077149707698,49.7566078051673,48.843941563081,49.3980603529191,1633652.88562856,0.0,1.0
2018-07-25,61.36,61.52,60.69,60.91,1446286,50.0010719771547,50.1314528688813,49.4551019930495,49.6343757191736,1774844.12735285,0.0,1.0
2018-07-26,62.15,62.3,61.76,61.81,1325424,50.6448276300548,50.7670597160485,50.3270242064712,50.3677682351357,1626525.46083729,0.0,1.0
2018-07-27,61.94,62.41,61.75,62.15,1252251,50.4737027096636,50.8566965791105,50.3188754007383,50.6448276300548,1536729.48042208,0.0,1.0
2018-07-30,61.42,61.86,61.27,61.86,787814,50.0499648115521,50.4085122638003,49.9277327255584,50.4085122638003,966784.61337962,0.0,1.0
2018-07-31,62.06,62.11,61.39,61.7,1922485,50.5714883784586,50.6122324071231,50.0255183943534,50.2781313720737,2359223.01133658,0.0,1.0
2018-08-01,61.36,61.88,60.78,61.56,1491980,50.0010719771547,50.4248098752661,49.5284412446457,50.1640480918129,1830918.60194173,0.0,1.0
2018-08-02,61.77,61.95,60.9,61.36,1631710,50.3351730122041,50.4818515153965,49.6262269134406,50.0010719771547,2002391.5816394,0.0,1.0
2018-08-03,62.45,62.76,61.07,62.0,1512364,50.8892918020422,51.1419047797625,49.7647566109002,50.5225955440611,1855933.31043781,0.0,1.0
2018-08-06,62.57,62.86,62.29,62.68,1200529,50.9870774708371,51.2233928370916,50.7589109103156,51.0767143338992,1473257.60283014,0.0,1.0
2018-08-07,62.59,62.75,61.96,62.43,1162432,51.003375082303,51.1337559740296,50.4900003211294,50.8729941905763,1426505.96676385,0.0,1.0
2018-08-08,62.6,62.86,62.33,62.43,899168,51.0115238880359,51.2233928370916,50.7915061332472,50.8729941905763,1103435.31245107,0.0,1.0
2018-08-09,62.83,62.9,62.37,62.66,941230,51.1989464198929,51.2559880600233,50.8241013561789,51.0604167224333,1155052.69219803,0.0,1.0
2018-08-10,62.78,63.41,62.7,62.99,937973,51.1582023912283,51.6715771524018,51.093011945365,51.3293273116195,1151055.78748984,0.0,1.0
2018-08-13,62.99,63.07,62.6,62.84,1056780,51.3293273116195,51.3945177574828,51.0115238880359,51.2070952256258,1296852.61207254,0.0,1.0
2018-08-14,63.1,63.43,62.76,62.89,1007348,51.4189641746815,51.6878747638677,51.1419047797625,51.2478392542904,1236190.96223059,0.0,1.0
2018-08-15,63.61,64.07,62.98,63.29,1080468,51.8345532670601,52.2093983307741,51.3211785058866,51.5737914836069,1325921.90244023,0.0,1.0
2018-08-16,64.45,64.47,63.3,63.55,2197062,52.5190529486248,52.5353505600906,51.5819402893398,51.7856604326626,2696176.68160385,0.0,1.0
2018-08-17,64.76,64.96,64.19,64.35,1795914,52.7716659263451,52.9346420410034,52.307183999569,52.4375648912957,2203898.41022506,0.0,1.0
2018-08-20,64.57,65.09,64.37,64.98,1107326,52.6168386174197,53.0405765155312,52.4538625027615,52.9509396524692,1358881.3334051,0.0,1.0
2018-08-21,64.21,64.47,63.9,64.47,1162502,52.3234816110349,52.5353505600906,52.0708686333146,52.5353505600906,1426591.86892215,0.0,1.0
2018-08-22,63.56,64.31,63.27,64.21,957632,51.7938092383955,52.404969668364,51.5574938721411,52.3234816110349,1175180.7950607,0.0,1.0
2018-08-23,63.65,64.07,63.42,63.64,1175191,51.8671484899917,52.2093983307741,51.6797259581347,51.8589996842588,1442163.47587401,0.0,1.0
2018-08-24,63.99,64.02,63.28,63.64,862737,52.1442078849108,52.1686543021095,51.565642677874,51.8589996842588,1058728.14775225,0.0,1.0
2018-08-27,63.37,64.21,63.04,64.07,714031,51.6389819294702,52.3234816110349,51.370071340284,52.2093983307741,876240.057013538,0.0,1.0
2018-08-28,63.22,63.33,62.81,63.23,1503996,51.5167498434765,51.6063867065385,51.182648808427,51.5248986492094,1845664.32100025,0.0,1.0
2018-08-29,63.46,63.49,63.06,63.27,1282715,51.7123211810664,51.7367675982651,51.3863689517499,51.5574938721411,1574114.09971293,0.0,1.0
2018-08-30,63.55,63.87,63.36,63.58,1563000,51.7856604326626,52.0464222161158,51.6308331237373,51.8101068498614,1918072.47740247,0.0,1.0
2018-08-31,63.23,63.96,63.02,63.65,1020941,51.5248986492094,52.1197614677121,51.3537737288182,51.8671484899917,1252871.93419818,0.0,1.0
2018-09-04,63.75,63.93,63.4,63.45,1053998,51.9486365473209,52.0953150505133,51.6634283466689,51.7041723753335,1293438.61486708,0.0,1.0
2018-09-05,64.95,65.0,63.8,63.84,1369038,52.9264932352704,52.967237263935,51.9893805759854,52.0219757989171,1680047.41415107,0.0,1.0
2018-09-06,65.62,65.87,64.74,65.08,2303607,53.4724632193756,53.6761833626985,52.7553683148793,53.0324277097983,2826925.9024003,0.0,1.0
2018-09-07,65.34,65.67,64.93,65.11,2299007,53.2442966588541,53.5132072480402,52.9101956238046,53.0568741269971,2821280.90342649,0.0,1.0
2018-09-10,65.9,66.11,65.44,65.69,1689160,53.7006297798972,53.8717547002884,53.3257847161832,53.529504859506,2072892.71012741,0.0,1.0
2018-09-11,65.35,65.98,65.23,65.62,2620852,53.6252533268677,54.1422221041581,53.5267830835743,53.8468113742779,3193881.00893479,0.4575,1.0
2018-09-12,65.37,65.83,65.17,65.52,2322719,53.6416650340833,54.0191343000414,53.4775479619276,53.7647528382001,2830563.53551899,0.0,1.0
2018-09-13,65.71,65.73,65.03,65.35,1701484,53.9206640567479,53.9370757639635,53.3626660114186,53.6252533268677,2073500.31005429,0.0,1.0
2018-09-14,65.41,65.45,64.58,65.32,1918540,53.6744884485144,53.7073118629456,52.9934025990684,53.6006357660444,2338013.92481596,0.0,1.0
2018-09-17,65.24,65.54,64.94,65.51,1523627,53.5349889371821,53.7811645454156,53.2888133289486,53.7565469845923,1856756.2533101,0.0,1.0
2018-09-18,65.06,65.35,64.46,65.13,1869736,53.387283572242,53.6252533268677,52.894932355775,53.4447245474965,2278539.30787458,0.0,1.0
2018-09-19,63.91,65.02,63.22,65.02,5685346,52.4436104073468,53.3544601578109,51.8774065084098,53.3544601578109,6928402.90814719,0.0,1.0
2018-09-20,64.13,64.21,63.14,63.74,1710539,52.6241391867181,52.6897860155804,51.8117596795475,52.3041108960145,2084535.11573424,0.0,1.0
2018-09-21,64.42,64.59,63.59,63.85,2761226,52.8621089413438,53.0016084526762,52.1810230918978,52.3943752857001,3364946.69778262,0.0,1.0
2018-09-24,63.76,64.51,63.72,64.27,1403051,52.3205226032301,52.9359616238139,52.287699188799,52.7390211372271,1709817.24395997,0.0,1.0
2018-09-25,63.02,63.71,62.75,63.68,1719612,51.7132894362541,52.2794933351912,51.4917313888439,52.2548757743678,2095591.8569749,0.0,1.0
2018-09-26,62.14,63.12,62.06,62.86,2079626,50.9911743187691,51.7953479723319,50.9255274899068,51.5819957785295,2534320.1321887,0.0,1.0
2018-09-27,62.57,62.9,62.14,62.35,1307357,51.3440260239038,51.6148191929607,50.9911743187691,51.1634972445326,1593200.49136615,0.0,1.0
2018-09-28,63.22,63.23,62.49,62.49,1736008,51.8774065084098,51.8856123620175,51.2783791950415,51.2783791950415,2115572.71549819,0.0,1.0
2018-10-01,63.29,63.42,62.7,63.07,1555073,51.9348474836642,52.0415235805654,51.450702120805,51.754318704293,1895077.67787241,0.0,1.0
2018-10-02,64.35,64.47,63.47,63.49,1393531,52.8046679660893,52.9031382093827,52.0825528486044,52.0989645558199,1698215.76962832,0.0,1.0
2018-10-03,63.69,64.66,63.08,64.29,1367205,52.2630816279756,53.0590494279306,51.7625245579008,52.7554328444426,1666133.79344606,0.0,1.0
2018-10-04,63.9,64.08,62.87,63.4,1343529,52.4354045537391,52.5831099186792,51.5902016321373,52.0251118733499,1637281.21925738,0.0,1.0
2018-10-05,65.1,65.29,63.94,63.94,1464101,53.4201069866731,53.576018205221,52.4682279681702,52.4682279681702,1784215.35403847,0.0,1.0
2018-10-08,65.65,66.36,65.07,65.25,1524760,53.8714289351012,54.4540445412539,53.3954894258498,53.5431947907899,1858136.97499264,0.0,1.0
2018-10-09,66.33,66.64,65.59,65.76,1625874,54.4294269804305,54.6838084422719,53.8221938134545,53.9616933247869,1981358.76864502,0.0,1.0
2018-10-10,65.94,67.06,65.9,66.28,1456660,54.109398689727,55.0284542937988,54.0765752752959,54.3883977123916,1775147.43696895,0.0,1.0
2018-10-11,64.04,66.4,63.87,66.2,2286973,52.550286504248,54.486867955685,52.4107869929157,54.3227508835294,2787001.94923125,0.0,1.0
2018-10-12,63.8,64.07,63.09,63.91,2406343,52.3533460176612,52.5749040650714,51.7707304115086,52.4436104073468,2932471.27601374,0.0,1.0
2018-10-15,63.82,64.32,63.57,63.82,1897653,52.3697577248768,52.780050405266,52.1646113846822,52.3697577248768,2312560.14389524,0.0,1.0
2018-10-16,64.78,65.08,63.52,63.77,1026534,53.1575196712241,53.4036952794576,52.1235821166433,52.3287284568379,1250977.71550086,0.0,1.0
2018-10-17,64.76,65.19,64.42,64.85,1208022,53.1411079640085,53.4939596691432,52.8621089413438,53.2149606464785,1472146.66229738,0.0,1.0
2018-10-18,64.94,65.21,64.62,64.87,990687,53.2888133289486,53.5103713763588,53.0262260134995,53.2313723536941,1207293.04634469,0.0,1.0
2018-10-19,66.05,66.34,64.94,64.94,1230067,54.1996630794126,54.4376328340383,53.2888133289486,53.2888133289486,1499011.63095718,0.0,1.0
2018-10-22,65.65,66.1,65.31,65.86,1561600,53.8714289351012,54.2406923474515,53.5924299124366,54.0437518608647,1903031.75591471,0.0,1.0
2018-10-23,65.49,66.41,65.38,66.03,1910825,53.7401352773767,54.4950738092928,53.6498708876911,54.183251372197,2328612.09976672,0.0,1.0
2018-10-24,66.79,67.23,65.4,65.75,1532122,54.8068962463886,55.1679538051311,53.6662825949067,53.9534874711791,1867108.61932348,0.0,1.0
2018-10-25,65.69,66.45,65.29,66.45,1874385,53.9042523495324,54.527897223724,53.576018205221,54.527897223724,2284204.77574935,0.0,1.0
2018-10-26,64.4,66.25,63.84,65.97,2467476,52.8456972341283,54.3637801515683,52.3861694320924,54.1340162505503,3006970.53339997,0.0,1.0
2018-10-29,65.2,65.42,64.48,64.48,1052743,53.502165522751,53.6826943021222,52.9113440629905,52.9113440629905,1282917.1105385,0.0,1.0
2018-10-30,65.0,65.81,64.56,65.54,1481183,53.3380484505953,54.0027225928258,52.9769908918528,53.7811645454156,1805032.20115331,0.0,1.0
2018-10-31,64.58,65.63,63.53,64.35,2464221,52.9934025990684,53.8550172278857,52.1317879702511,52.8046679660893,3003003.85283804,0.0,1.0
2018-11-01,64.35,64.94,63.68,64.94,1701939,52.8046679660893,53.2888133289486,52.2548757743678,53.2888133289486,2074054.79228338,0.0,1.0
2018-11-02,63.61,64.8,63.32,64.63,1429918,52.1974347991133,53.1739313784396,51.9594650444876,53.0344318671073,1742558.50560582,0.0,1.0
2018-11-05,64.65,64.89,63.83,63.97,1169828,53.0508435743229,53.2477840609097,52.3779635784846,52.4928455289936,1425601.83975294,0.0,1.0
2018-11-06,65.07,65.12,64.52,64.65,1130738,53.3954894258498,53.4365186938887,52.9441674774217,53.0508435743229,1377965.11374198,0.0,1.0
2018-11-07,66.04,66.1,64.87,65.39,1453449,54.1914572258048,54.2406923474515,53.2313723536941,53.6580767412989,1771234.37666654,0.0,1.0
2018-11-08,66.3,66.33,65.31,65.98,1463550,54.4048094196072,54.4294269804305,53.5924299124366,54.1422221041581,1783543.88215226,0.0,1.0
2018-11-09,67.32,67.5,66.22,66.33,1380354,55.2418064876012,55.3895118525413,54.3391625907449,54.4294269804305,1682157.72054552,0.0,1.0
2018-11-12,68.39,68.95,67.16,67.26,1889334,56.119832823634,56.5793606256699,55.1105128298766,55.1925713659545,2302422.25891993,0.0,1.0
2018-11-13,68.83,69.01,67.95,68.45,1186176,56.4808903823765,56.6285957473166,55.7587752648915,56.1690679452807,1445524.20344767,0.0,1.0
2018-11-14,68.74,69.2,68.22,68.49,1426831,56.4070376999065,56.7845069658645,55.9803333123017,56.2018913597119,1738796.55694386,0.0,1.0
2018-11-15,69.39,69.47,67.47,68.34,1853012,56.9404181844124,57.0060650132747,55.3648942917179,56.0788035555951,2258158.73468943,0.0,1.0
2018-11-16,69.3,70.36,69.17,70.0,1651934,56.8665655019424,57.7363859843675,56.7598894050412,57.4409752544872,2013116.58598566,0.0,1.0
2018-11-19,69.74,69.78,69.22,69.35,2242666,57.2276230606849,57.260446475116,56.8009186730801,56.9075947699813,2733007.56654086,0.0,1.0
2018-11-20,69.0,70.68,68.88,69.99,1576143,56.6203898937089,57.9989732998165,56.5219196504154,57.4327694008795,1920754.47032702,0.0,1.0
2018-11-21,67.52,68.95,67.34,68.82,1420421,55.4059235597568,56.5793606256699,55.2582181948167,56.4726845287687,1730985.06004619,0.0,1.0
2018-11-23,67.75,67.94,67.2,67.64,586798,55.5946581927359,55.7505694112838,55.1433362443078,55.5043938030502,715096.841897564,0.0,1.0
2018-11-26,67.82,68.1,67.06,67.87,1085318,55.6520991679904,55.8818630690083,55.0284542937988,55.6931284360293,1322614.38221429,0.0,1.0
2018-11-27,68.68,68.72,67.26,67.78,1386501,56.3578025782598,56.3906259926909,55.1925713659545,55.6192757535592,1689648.71452836,0.0,1.0
2018-11-28,68.11,68.99,68.04,68.72,911816,55.8900689226161,56.6121840401011,55.8326279473616,56.3906259926909,1111177.51251993,0.0,1.0
2018-11-29,67.82,67.93,67.31,67.58,1278798,55.6520991679904,55.742363557676,55.2336006339934,55.4551586814035,1558397.28701346,0.0,1.0
2018-11-30,68.62,68.69,67.6,68.02,2389816,56.3085674566131,56.3660084318675,55.4715703886191,55.816216240146,2912330.77535416,0.0,1.0
2018-12-03,69.8,69.8,67.91,68.32,1561609,57.2768581823316,57.2768581823316,55.7259518504604,56.0623918483795,1903042.72369506,0.0,1.0
2018-12-04,70.04,70.95,69.78,70.0,1291954,57.4737986689184,58.2205313472267,57.260446475116,57.4409752544872,1574429.74460875,0.0,1.0
2018-12-06,70.16,70.43,68.68,70.34,1923813,57.5722689122118,57.793826959622,56.3578025782598,57.7199742771519,2344439.82546205,0.0,1.0
2018-12-07,70.42,70.67,69.5,70.14,1106934,57.7856211060142,57.9907674462088,57.030682574098,57.5558572049962,1348956.55334381,0.0,1.0
2018-12-10,70.71,70.94,69.3,70.55,909256,58.0235908606399,58.2123254936189,56.8665655019424,57.8922972029154,1108057.78832991,0.0,1.0
2018-12-11,70.29,70.56,69.89,70.41,1042300,58.0687230554827,58.2917783297035,57.7382707973778,58.1678587329142,1261664.85407298,0.475,1.0
2018-12-12,69.84,70.64,69.6,70.37,1024886,57.6969642651147,58.3578687813245,57.4986929102518,58.1348135071037,1240585.86360112,0.0,1.0
2018-12-13,70.44,70.72,69.86,69.86,1089879,58.192642652272,58.4239592329455,57.7134868780199,57.7134868780199,1319257.43978913,0.0,1.0
2018-12-14,69.81,70.86,69.52,70.62,1432846,57.6721803457568,58.5396175232822,57.4326024586308,58.3413461684192,1734406.06303277,0.0,1.0
2018-12-17,67.31,70.09,67.09,70.05,2086784,55.6068537326012,57.9034969264303,55.4251049906435,57.8704517006198,2525973.35780662,0.0,1.0
2018-12-18,67.38,68.25,67.08,67.53,1873293,55.6646828777696,56.3834165391477,55.4168436841909,55.7886024745589,2267550.55116659,0.0,1.0
2018-12-19,67.21,68.24,66.93,67.68,1267176,55.524240668075,56.3751552326951,55.2929240874016,55.9125220713483,1533868.77398521,0.0,1.0
2018-12-20,67.03,68.29,66.11,67.26,2116769,55.3755371519278,56.4164617649582,54.6154969582865,55.5655472003381,2562269.0698371,0.0,1.0
2018-12-21,66.94,68.55,66.58,66.58,3520515,55.3011853938542,56.6312557327264,55.0037783615598,55.0037783615598,4261450.67997385,0.0,1.0
2018-12-24,63.24,67.44,63.03,67.07,664253,52.2445020063839,55.7142507164853,52.0710145708789,55.4085823777383,804053.213386301,0.0,1.0
2018-12-26,64.35,64.4,62.51,63.37,1004762,53.161507022625,53.2028135548881,51.6414266353425,52.351898990268,1216226.52029941,0.0,1.0
2018-12-27,65.3,65.31,63.33,64.41,1396002,53.9463311356241,53.9545924420768,52.3188537644575,53.2110748613407,1689807.79009459,0.0,1.0
2018-12-28,64.94,65.96,64.68,65.43,847574,53.6489241033297,54.4915773614972,53.4341301355616,54.0537281195082,1025956.37247055,0.0,1.0
2018-12-31,65.23,65.28,64.31,65.06,935140,53.8885019904558,53.9298085227189,53.1284617968145,53.7480597807612,1131951.7141301,0.0,1.0
2019-01-02,63.53,65.12,63.13,65.07,1325230,52.48407989351,53.7976276194769,52.1536276354051,53.7563210872138,1604140.95228162,0.0,1.0
2019-01-03,63.69,64.21,63.33,63.49,1362928,52.6162607967519,53.0458487322883,52.3188537644575,52.4510346676995,1649772.96002301,0.0,1.0
2019-01-04,64.59,64.79,63.28,63.45,1691099,53.3597783774879,53.5250045065404,52.2775472321944,52.417989441889,2047011.58309313,0.0,1.0
2019-01-07,63.85,64.7,63.68,64.23,2235454,52.7484416999939,53.4506527484668,52.6079994902993,53.0623713451935,2705932.78777402,0.0,1.0
2019-01-08,64.86,64.94,63.69,64.02,1268760,53.5828336517088,53.6489241033297,52.6162607967519,52.8888839096885,1535786.14626656,0.0,1.0
2019-01-09,64.38,65.03,64.1,64.64,1501042,53.1862909419829,53.7232758614033,52.9549743613094,53.4010849097511,1816954.74996394,0.0,1.0
2019-01-10,65.81,65.86,64.27,64.53,1080052,54.3676577647079,54.408964296971,53.095416571004,53.3102105387722,1307362.2267785,0.0,1.0
2019-01-11,65.55,65.89,65.08,65.71,873670,54.1528637969397,54.4337482163289,53.7645823936664,54.2850447001817,1057544.59662088,0.0,1.0
2019-01-14,64.96,65.15,64.17,64.87,1499480,53.665446716235,53.8224115388348,53.0128035064778,53.5910949581614,1815064.00785317,0.0,1.0
2019-01-15,66.04,66.66,64.67,64.77,1794932,54.5576678131182,55.0698688131808,53.4258688291089,53.5084818936351,2172697.51496779,0.0,1.0
2019-01-16,66.67,66.72,65.47,65.72,1405800,55.0781301196334,55.1194366518965,54.0867733453187,54.2933060066343,1701667.89969855,0.0,1.0
2019-01-17,67.06,67.14,66.54,66.73,1255106,55.4003210712857,55.4664115229067,54.9707331357493,55.1276979583491,1519258.4940383,0.0,1.0
2019-01-18,67.24,67.38,66.83,67.03,1138932,55.5490245874329,55.6646828777696,55.2103110228754,55.3755371519278,1378634.24693375,0.0,1.0
2019-01-22,67.58,67.9,66.74,67.35,1495802,55.829909006822,56.094270813306,55.1359592648018,55.6398989584117,1810611.92751806,0.0,1.0
2019-01-23,68.1,68.12,67.48,67.65,1205247,56.2594969423584,56.2760195552637,55.7472959422958,55.8877381519904,1458906.05428082,0.0,1.0
2019-01-24,68.75,68.82,67.49,68.23,1101856,56.7964818617789,56.8543110069472,55.7555572487484,56.3668939262425,1333755.14674224,0.0,1.0
2019-01-25,67.94,69.03,67.79,68.43,1220544,56.1273160391164,57.0277984424523,56.0033964423271,56.5321200552949,1477422.49606606,0.0,1.0
2019-01-28,67.66,68.3,67.28,68.02,943693,55.895999458443,56.4247230714108,55.5820698132434,56.1934064907374,1142304.79817202,0.0,1.0
2019-01-29,67.47,68.25,67.28,67.88,1544070,55.7390346358432,56.3834165391477,55.5820698132434,56.0777482004007,1869038.5217581,0.0,1.0
2019-01-30,67.94,68.3,66.97,67.19,1117545,56.1273160391164,56.4247230714108,55.3259693132121,55.5077180551698,1352746.08974862,0.0,1.0
2019-01-31,69.34,69.62,67.51,67.79,2230264,57.2838989424836,57.515215523157,55.7720798616537,56.0033964423271,2699650.48844308,0.0,1.0
2019-02-01,68.85,69.34,68.21,69.34,1157320,56.8790949263051,57.2838989424836,56.3503713133372,57.2838989424836,1400892.22768468,0.0,1.0
2019-02-04,68.99,69.0,67.9,68.51,1645619,56.9947532166418,57.0030145230944,56.094270813306,56.5982105069159,1991959.75774223,0.0,1.0
2019-02-05,68.84,68.98,68.37,68.79,1277630,56.8708336198525,56.9864919101892,56.4825522165792,56.8295270875894,1546522.9468572,0.0,1.0
2019-02-06,68.89,69.06,68.48,68.78,861408,56.9121401521156,57.0525823618102,56.5734265875581,56.8212657811367,1042701.9079126,0.0,1.0
2019-02-07,69.72,69.73,68.72,68.86,1280746,57.5978285876832,57.6060898941359,56.771697942421,56.8873562327577,1550294.74738037,0.0,1.0
2019-02-08,70.47,70.48,69.48,69.6,921617,58.2174265716299,58.2256878780825,57.3995572328203,57.4986929102518,1115582.632463,0.0,1.0
2019-02-11,70.76,70.96,70.34,70.49,1455432,58.457004458756,58.6222305878084,58.1100295877458,58.2339491845351,1761745.5645142,0.0,1.0
2019-02-12,70.19,71.08,70.03,70.66,2108215,57.9861099909565,58.7213662652399,57.8539290877145,58.3743913942297,2551914.77533289,0.0,1.0
2019-02-13,70.06,70.14,69.8,69.8,1664211,57.8787130070724,57.9448034586934,57.6639190393042,57.6639190393042,2014464.67280212,0.0,1.0
2019-02-14,69.03,69.9,68.26,68.7,2081010,57.0277984424523,57.7465321038304,56.3916778456004,56.7551753295158,2518984.14849316,0.0,1.0
2019-02-15,69.68,69.97,69.29,69.54,1979068,57.5647833618727,57.8043612489988,57.2425924102205,57.449125071536,2395587.20082559,0.0,1.0
2019-02-19,70.09,70.39,69.6,69.72,1241413,57.9034969264303,58.1513361200089,57.4986929102518,57.5978285876832,1502683.63378039,0.0,1.0
2019-02-20,70.4,70.49,69.53,70.0,1286645,58.1595974264616,58.2339491845351,57.4408637650834,57.8291451683567,1557435.26448118,0.0,1.0
2019-02-21,71.2,71.31,69.81,70.1,1394988,58.8205019426713,58.9113763136502,57.6721803457568,57.9117582328829,1688580.38132358,0.0,1.0
2019-02-22,72.18,72.18,71.16,71.38,1941418,59.6301099750283,59.6301099750283,58.7874567168609,58.9692054588185,2350013.29527455,0.0,1.0
2019-02-25,70.88,72.36,70.58,72.36,1845649,58.5561401361874,59.7788134911755,58.3083009426088,59.7788134911755,2234088.53137767,0.0,1.0
2019-02-26,70.22,71.01,70.01,71.01,1629396,58.0108939103143,58.6635371200715,57.8374064748093,58.6635371200715,1972322.42786827,0.0,1.0
2019-02-27,70.42,70.75,69.8,70.0,1177938,58.1761200393668,58.4487431523033,57.6639190393042,57.8291451683567,1425849.53936201,0.0,1.0
2019-02-28,71.24,71.38,70.23,70.45,1530530,58.8535471684818,58.9692054588185,58.019155216767,58.2009039587247,1852648.86223191,0.0,1.0
2019-03-01,70.93,71.61,70.41,71.58,1058608,58.5974466684505,59.1592155072289,58.1678587329142,59.134431587871,1281405.07324234,0.0,1.0
2019-03-04,71.3,71.36,70.42,71.33,1370129,58.9031150071976,58.9526828459133,58.1761200393668,58.9278989265554,1658489.4990369,0.0,1.0
2019-03-05,71.07,71.55,70.82,71.28,1271581,58.7131049587872,59.1096476685131,58.5065722974717,58.8865923942923,1539200.86041157,0.0,1.0
2019-03-06,71.07,71.43,70.8,71.23,1290899,58.7131049587872,59.0105119910817,58.4900496845664,58.8452858620292,1562584.57110041,0.0,1.0
2019-03-07,71.22,71.9,71.0,71.29,1493565,58.8370245555766,59.3987933943549,58.6552758136189,58.8948537007449,1807904.12335557,0.0,1.0
2019-03-08,71.7,71.77,71.03,71.22,1028177,59.2335672653025,59.2913964104708,58.6800597329768,58.8370245555766,1244569.49502657,0.0,1.0
2019-03-11,72.57,72.61,71.81,71.84,1254040,59.9523009266806,59.9853461524911,59.3244416362813,59.3492255556392,1517968.14122775,0.0,1.0
2019-03-12,72.37,72.55,71.89,72.29,1837618,60.1794868541277,60.329166384786,59.7803414390389,60.1129626182796,2209862.88870089,0.475,1.0
2019-03-13,72.94,73.0,72.26,72.42,1452479,60.6534720345458,60.7033652114319,60.0880160298365,60.2210645015328,1746706.57270302,0.0,1.0
2019-03-14,72.61,73.25,72.48,72.89,1509713,60.3790595616722,60.9112534484573,60.2709576784189,60.6118943871407,1815534.42080415,0.0,1.0
2019-03-15,73.04,73.32,72.34,72.46,2026216,60.7366273293559,60.9694621548244,60.1545402656847,60.2543266194569,2436665.04294797,0.0,1.0
2019-03-18,72.51,73.11,72.24,73.07,1611388,60.295904266862,60.7948360357231,60.0713849708745,60.761573917799,1937805.64867015,0.0,1.0
2019-03-19,72.0,72.5,71.57,72.44,1791119,59.8718122633301,60.287588737381,59.5142444956463,60.2376955604948,2153944.62143223,0.0,1.0
2019-03-20,72.23,72.96,71.96,72.23,1294887,60.0630694413935,60.6701030935078,59.838550145406,60.0630694413935,1557191.28043001,0.0,1.0
2019-03-21,73.26,73.43,72.02,72.15,980724,60.9195689779383,61.0609329791156,59.8884433222921,59.9965452055453,1179388.51908193,0.0,1.0
2019-03-22,73.75,74.45,73.41,73.48,1346850,61.3270299225082,61.9091169861795,61.0443019201536,61.1025106265207,1619680.38604693,0.0,1.0
2019-03-25,74.3,74.46,73.57,73.93,1385352,61.7843840439642,61.9174325156605,61.1773503918499,61.4767094531665,1665981.70707272,0.0,1.0
2019-03-26,74.75,74.91,74.09,74.35,1034893,62.15858287061,62.2916313423063,61.6097579248628,61.8259616913693,1244530.49245073,0.0,1.0
2019-03-27,74.39,74.89,73.97,74.68,1424975,61.8592238092934,62.2750002833443,61.5099715710906,62.1003741642429,1713631.10822083,0.0,1.0
2019-03-28,73.46,74.71,73.18,74.56,992390,61.0858795675587,62.125320752686,60.8530447420902,62.0005878104707,1193417.6918804,0.0,1.0
2019-03-29,73.55,73.62,73.01,73.33,1425261,61.1607193328879,61.218928039255,60.7116807409129,60.9777776843055,1713975.04302457,0.0,1.0
2019-04-01,72.79,73.77,72.12,73.58,1321017,60.5287390923305,61.3436609814703,59.9715986171023,61.1856659213309,1588614.41477118,0.0,1.0
2019-04-02,72.56,72.85,72.2,72.79,1328344,60.3374819142671,60.5786322692166,60.0381228529504,60.5287390923305,1597425.63962069,0.0,1.0
2019-04-03,72.24,72.79,71.85,72.52,1362435,60.0713849708745,60.5287390923305,59.7470793211148,60.304219796343,1638422.42771196,0.0,1.0
2019-04-04,71.56,72.62,71.39,72.62,1955014,59.5059289661653,60.3873750911532,59.364564964988,60.3873750911532,2351039.70764908,0.0,1.0
2019-04-05,72.39,72.42,71.21,71.74,2557810,60.1961179130898,60.2210645015328,59.2148854343296,59.6556084968236,3075943.63755036,0.0,1.0
2019-04-08,71.67,72.38,71.54,72.36,1029449,59.5973997904565,60.1878023836087,59.4892979072032,60.1711713246467,1237983.70548734,0.0,1.0
2019-04-09,72.02,72.04,71.52,71.76,828201,59.8884433222921,59.9050743812541,59.4726668482412,59.6722395557856,995969.050305867,0.0,1.0
2019-04-10,71.5,72.57,71.4,72.06,1402039,59.4560357892792,60.3457974437481,59.372880494469,59.9217054402162,1686048.98004444,0.0,1.0
2019-04-11,71.84,71.87,71.22,71.5,856435,59.7387637916338,59.7637103800768,59.2232009638106,59.4560357892792,1029922.39033605,0.0,1.0
2019-04-12,71.98,72.02,71.06,71.69,1466602,59.855181204368,59.8884433222921,59.0901524921144,59.6140308494185,1763690.45813358,0.0,1.0
2019-04-15,72.03,72.39,71.78,72.19,756523,59.8967588517731,60.1961179130898,59.6888706147477,60.0298073234694,909771.292046913,0.0,1.0
2019-04-16,70.85,72.24,70.73,71.95,969200,58.915526373013,60.0713849708745,58.8157400192408,59.830234615925,1165530.11111608,0.0,1.0
2019-04-17,70.61,71.08,70.51,70.77,1103791,58.7159536654685,59.1067835510764,58.6327983706584,58.8490021371648,1327385.10821185,0.0,1.0
2019-04-18,70.48,73.09,70.43,70.68,1264186,58.6078517822153,60.778204976761,58.5662741348102,58.7741623718357,1520271.20207531,0.0,1.0
2019-04-22,70.52,70.83,70.27,70.36,1252408,58.6411139001394,58.8988953140509,58.4332256631139,58.5080654284431,1506107.34152153,0.0,1.0
2019-04-23,71.15,71.23,70.5,71.01,1650133,59.1649922574435,59.2315164932917,58.6244828411773,59.0485748447093,1984399.19402219,0.0,1.0
2019-04-24,71.99,72.25,71.05,71.15,1934118,59.863496733849,60.0797005003555,59.0818369626333,59.1649922574435,2325910.82073009,0.0,1.0
2019-04-25,72.26,72.61,71.6,71.7,1226211,60.0880160298365,60.3790595616722,59.5391910840893,59.6223463788995,1474603.63504102,0.0,1.0
2019-04-26,72.18,73.24,72.16,72.61,1211151,60.0214917939884,60.9029379189763,60.0048607350263,60.3790595616722,1456492.942229,0.0,1.0
2019-04-29,71.36,72.11,71.23,71.97,897533,59.3396183765449,59.9632830876213,59.2315164932917,59.846865674887,1079345.58111881,0.0,1.0
2019-04-30,72.77,72.84,71.29,71.37,1688030,60.5121080333684,60.5703167397356,59.2814096701778,59.3479339060259,2029972.96065546,0.0,1.0
2019-05-01,72.24,72.78,71.96,72.55,1004101,60.0713849708745,60.5204235628495,59.838550145406,60.329166384786,1207500.98029485,0.0,1.0
2019-05-02,72.34,72.84,71.82,72.39,1217670,60.1545402656847,60.5703167397356,59.7221327326717,60.1961179130898,1464332.4911295,0.0,1.0
2019-05-03,72.95,73.08,72.46,72.46,687825,60.6617875640268,60.76988944728,60.2543266194569,60.2543266194569,827157.19013456,0.0,1.0
2019-05-06,72.75,73.24,72.6,72.91,895949,60.4954769744064,60.9029379189763,60.3707440321911,60.6285254461027,1077440.71143659,0.0,1.0
2019-05-07,72.7,73.14,72.41,72.8,1029276,60.4538993270013,60.8197826241661,60.2127489720518,60.5370546218115,1237775.66100816,0.0,1.0
2019-05-08,71.36,72.69,71.24,72.64,1399246,59.3396183765449,60.4455837975203,59.2398320227727,60.4040061501152,1682690.20414644,0.0,1.0
2019-05-09,71.9,72.29,71.25,71.39,1602546,59.7886569685199,60.1129626182796,59.2481475522537,59.364564964988,1927172.53141624,0.0,1.0
2019-05-10,73.29,73.29,71.54,71.63,1132728,60.9445155663814,60.9445155663814,59.4892979072032,59.5641376725324,1362183.85442044,0.0,1.0
2019-05-13,74.6,74.72,73.24,73.3,1557596,62.0338499283948,62.133636282167,60.9029379189763,60.9528310958624,1873117.04390627,0.0,1.0
2019-05-14,73.85,74.6,73.72,74.52,1242846,61.4101852173184,62.0338499283948,61.3020833340652,61.9673256925466,1494608.37441206,0.0,1.0
2019-05-15,73.72,74.17,73.55,74.06,1075686,61.3020833340652,61.676282160711,61.1607193328879,61.5848113364198,1293586.89961412,0.0,1.0
2019-05-16,74.24,74.54,73.5,73.63,874791,61.7344908670781,61.9839567515087,61.1191416854828,61.227243568736,1051996.75137572,0.0,1.0
2019-05-17,74.71,75.0,74.01,74.01,1048482,62.125320752686,62.3664711076355,61.5432336890147,61.5432336890147,1260872.20590508,0.0,1.0
2019-05-20,74.69,75.25,74.39,75.02,1069646,62.1086896937239,62.5743593446609,61.8592238092934,62.3831021665975,1286323.38138142,0.0,1.0
2019-05-21,74.29,74.96,74.13,74.69,1546478,61.7760685144832,62.3332089897114,61.6430200427869,62.1086896937239,1859746.87905341,0.0,1.0
2019-05-22,74.87,74.91,74.11,74.41,881026,62.2583692243822,62.2916313423063,61.6263889838249,61.8758548682554,1059494.77061097,0.0,1.0
2019-05-23,75.71,75.72,74.91,75.05,1159433,62.9568737007878,62.9651892302688,62.2916313423063,62.4080487550406,1394298.46607681,0.0,1.0
2019-05-24,75.38,76.14,75.33,75.87,789786,62.6824612279142,63.3144414684715,62.6408835805091,63.0899221724841,949772.352804294,0.0,1.0
2019-05-28,74.32,75.58,74.3,75.58,1604674,61.8010151029262,62.8487718175345,61.7843840439642,62.8487718175345,1929731.59876711,0.0,1.0
2019-05-29,73.19,74.72,72.98,74.58,1001220,60.8613602715712,62.133636282167,60.6867341524698,62.0172188694327,1204036.37830338,0.0,1.0
2019-05-30,72.92,73.65,72.72,73.16,1070370,60.6368409755837,61.243874627698,60.4705303859634,60.8364136831281,1287194.04151395,0.0,1.0
2019-05-31,73.34,73.73,72.79,73.43,2114837,60.9860932137865,61.3103988635462,60.5287390923305,61.0609329791156,2543237.93190507,0.0,1.0
2019-06-03,74.48,74.63,73.25,73.26,1672742,61.9340635746225,62.0587965168378,60.9112534484573,60.9195689779383,2011588.08205585,0.0,1.0
2019-06-04,74.45,74.52,72.95,74.48,1366758,61.9091169861795,61.9673256925466,60.6617875640268,61.9340635746225,1643621.13455302,0.0,1.0
2019-06-05,76.14,76.3,74.48,74.66,1401027,63.3144414684715,63.4474899401678,61.9340635746225,62.0837431052809,1684831.97996969,0.0,1.0
2019-06-06,76.53,76.66,76.0,76.39,1166476,63.6387471182312,63.7468490014845,63.1980240557373,63.522329705497,1402768.16126108,0.0,1.0
2019-06-07,75.88,77.55,75.88,77.1,1350163,63.0982377019651,64.4869311252951,63.0982377019651,64.1127322986493,1623664.49795173,0.0,1.0
2019-06-10,75.92,76.12,75.22,75.63,1081076,63.1314998198891,63.2978104095095,62.5494127562179,62.8903494649396,1300068.74783835,0.0,1.0
2019-06-11,74.93,75.58,74.41,75.41,1084575,62.7032500516167,63.2471858921819,62.2681013791645,63.1049257492649,1296060.48622841,0.475,1.0
2019-06-12,76.24,76.26,75.22,75.22,987640,63.7994899764481,63.8162264638501,62.9459291189458,62.9459291189458,1180223.75457541,0.0,1.0
2019-06-13,76.21,76.64,75.74,76.28,971873,63.7743852453451,64.1342197244882,63.381077791398,63.8329629512521,1161382.2860865,0.0,1.0
2019-06-14,76.71,77.03,76.29,76.45,1142182,64.1927974303953,64.4605812288274,63.8413311949531,63.9752230941692,1364900.49861129,0.0,1.0
2019-06-17,76.2,77.19,75.81,76.73,908680,63.7660170016441,64.5944731280434,63.439655497305,64.2095339177973,1085867.03789598,0.0,1.0
2019-06-18,76.43,76.8,75.48,76.74,1426239,63.9584866067672,64.2681116237043,63.1635034551719,64.2179021614983,1704346.87487534,0.0,1.0
2019-06-19,76.9,77.23,76.03,76.22,1481979,64.3517940607143,64.6279461028474,63.6237568587271,63.7827534890461,1770955.83368628,0.0,1.0
2019-06-20,77.36,77.715,76.57,76.93,883970,64.7367332709605,65.0338059223461,64.0756420185812,64.3768987918174,1056338.7391479,0.0,1.0
2019-06-21,77.45,77.58,76.46,77.42,1597193,64.8120474642695,64.9208346323826,63.9835913378702,64.7869427331665,1908635.85845203,0.0,1.0
2019-06-24,76.9,77.77,76.82,77.55,1414029,64.3517940607143,65.0798312627016,64.2848481111063,64.8957299012795,1689755.99961374,0.0,1.0
2019-06-25,76.58,77.05,76.45,77.05,996672,64.0840102622822,64.4773177162294,63.9752230941692,64.4773177162294,1191016.93928981,0.0,1.0
2019-06-26,74.73,76.64,74.66,76.4,1160128,62.5358851775966,64.1342197244882,62.4773074716896,63.9333818756642,1386345.85876237,0.0,1.0
2019-06-27,74.65,75.27,74.36,74.83,926412,62.4689392279886,62.9877703374508,62.2262601606595,62.6195676146067,1107056.66935697,0.0,1.0
2019-06-28,75.11,75.62,74.45,74.56,2159987,62.8538784382348,63.2806588669859,62.3015743539686,62.3936250346796,2581171.24354429,0.0,1.0
2019-07-01,75.21,75.33,74.23,75.12,1141170,62.9375608752448,63.0379797996568,62.1174729925465,62.8622466819358,1363691.16480582,0.0,1.0
2019-07-02,75.9,76.01,75.28,75.55,1147334,63.514969690614,63.6070203713251,62.9961385811518,63.2220811610789,1371057.10707548,0.0,1.0
2019-07-03,76.52,77.09,76.05,76.13,512719,64.0338008000762,64.5107906910334,63.6404933461291,63.7074392957371,612696.066605394,0.0,1.0
2019-07-05,76.45,76.6,75.04,75.93,760929,63.9752230941692,64.1007467496842,62.7953007323278,63.540074421717,909305.497291841,0.0,1.0
2019-07-08,76.47,76.79,75.94,76.56,795704,63.9919595815712,64.2597433800033,63.548442665418,64.0672737748802,950861.409431244,0.0,1.0
2019-07-09,76.61,76.69,75.97,76.35,884379,64.1091149933852,64.1760609429933,63.573547396521,63.8915406571592,1056827.49164437,0.0,1.0
2019-07-10,76.65,77.12,76.31,76.7,793998,64.1425879681893,64.5358954221364,63.8580676823551,64.1844291866943,948822.749873808,0.0,1.0
2019-07-11,76.68,77.09,76.0,76.57,831135,64.1676926992923,64.5107906910334,63.598652127624,64.0756420185812,993201.237555217,0.0,1.0
2019-07-12,76.16,76.72,75.77,76.58,709106,63.7325440268401,64.2011656740963,63.406182522501,64.0840102622822,847377.32950463,0.0,1.0
2019-07-15,76.29,76.54,75.79,76.1,657674,63.8413311949531,64.0505372874782,63.422919009903,63.6823345646341,785916.404324076,0.0,1.0
2019-07-16,76.23,76.43,75.57,76.07,1355060,63.7911217327471,63.9584866067672,63.2388176484809,63.6572298335311,1619288.40556778,0.0,1.0
2019-07-17,76.74,77.28,76.5,76.56,917878,64.2179021614983,64.6697873213525,64.0170643126742,64.0672737748802,1096858.59159428,0.0,1.0
2019-07-18,77.16,77.2,76.13,76.8,893381,64.5693683969404,64.6028413717444,63.7074392957371,64.2681116237043,1067584.8265424,0.0,1.0
2019-07-19,75.98,77.21,75.95,77.02,854711,63.581915640222,64.6112096154454,63.556810909119,64.4522129851264,1021374.41324461,0.0,1.0
2019-07-22,76.28,76.74,75.42,76.13,1193263,63.8329629512521,64.2179021614983,63.1132939929659,63.7074392957371,1425941.98094034,0.0,1.0
2019-07-23,76.23,76.67,75.71,76.3,988092,63.7911217327471,64.1593244555913,63.355973060295,63.8496994386541,1180763.89180868,0.0,1.0
2019-07-24,76.43,76.61,75.71,76.61,847716,63.9584866067672,64.1091149933852,63.355973060295,64.1091149933852,1013015.43106157,0.0,1.0
2019-07-25,76.25,77.07,75.94,76.9,1219889,63.8078582201491,64.4940542036314,63.548442665418,64.3517940607143,1457759.88796044,0.0,1.0
2019-07-26,76.59,76.82,75.91,76.35,1120516,64.0923785059832,64.2848481111063,63.523337934315,63.8915406571592,1339009.76123063,0.0,1.0
2019-07-29,76.85,77.18,76.14,76.8,1078810,64.3099528422093,64.5861048843424,63.7158075394381,64.2681116237043,1289171.34651644,0.0,1.0
2019-07-30,76.21,77.26,75.82,76.76,918355,63.7743852453451,64.6530508339505,63.448023741006,64.2346386489003,1097428.60367452,0.0,1.0
2019-07-31,75.69,76.69,75.44,76.18,1041342,63.339236572893,64.1760609429933,63.1300304803679,63.7492805142421,1244397.31586111,0.0,1.0
2019-08-01,76.64,77.11,75.37,75.6,2349639,64.1342197244882,64.5275271784354,63.0714527744609,63.2639223795839,2807804.22266901,0.0,1.0
2019-08-02,75.74,77.41,75.42,76.68,2160308,63.381077791398,64.7785744894655,63.1132939929659,64.1676926992923,2581554.83657942,0.0,1.0
2019-08-05,75.05,76.7,74.63,76.08,2157736,62.8036689760287,64.1844291866943,62.4522027405866,63.6655980772321,2578481.31232284,0.0,1.0
2019-08-06,75.0,75.35,73.67,75.06,5268682,62.7618277575237,63.0547162870588,61.6488513452903,62.8120372197298,6296042.73996993,0.0,1.0
2019-08-07,75.22,75.64,74.02,75.11,2969405,62.9459291189458,63.2973953543879,61.9417398748254,62.8538784382348,3548420.79903103,0.0,1.0
2019-08-08,76.32,76.5,74.41,75.09,2579316,63.8664359260561,64.0170643126742,62.2681013791645,62.8371419508328,3082266.83179745,0.0,1.0
2019-08-09,76.69,76.9,75.59,76.42,2787376,64.1760609429933,64.3517940607143,63.2555541358829,63.9501183630662,3330897.25824531,0.0,1.0
2019-08-12,76.64,77.01,76.28,76.97,2242758,64.1342197244882,64.4438447414254,63.8329629512521,64.4103717666214,2680082.08189628,0.0,1.0
2019-08-13,76.51,76.99,76.16,76.58,2820064,64.0254325563752,64.4271082540234,63.7325440268401,64.0840102622822,3369959.21815941,0.0,1.0
2019-08-14,75.25,76.77,75.13,76.74,1528435,62.9710338500488,64.2430068926013,62.8706149256368,64.2179021614983,1826470.46932533,0.0,1.0
2019-08-15,75.81,76.13,74.92,75.04,3140613,63.439655497305,63.7074392957371,62.6948818079157,62.7953007323278,3753013.31105296,0.0,1.0
2019-08-16,76.64,76.85,75.77,75.87,2310384,64.1342197244882,64.3099528422093,63.406182522501,63.489864959511,2760894.73795205,0.0,1.0
2019-08-19,76.97,77.31,76.07,76.65,1842943,64.4103717666214,64.6948920524555,63.6572298335311,64.1425879681893,2202305.60419634,0.0,1.0
2019-08-20,76.66,77.2,76.43,77.2,1718997,64.1509562118903,64.6028413717444,63.9584866067672,64.6028413717444,2054190.89287986,0.0,1.0
2019-08-21,76.92,76.96,76.4,76.62,1215032,64.3685305481163,64.4020035229204,63.9333818756642,64.1174832370862,1451955.80269053,0.0,1.0
2019-08-22,76.82,77.07,76.32,76.86,1160408,64.2848481111063,64.4940542036314,63.8664359260561,64.3183210859103,1386680.45704846,0.0,1.0
2019-08-23,75.33,77.3,75.06,77.05,1704249,63.0379797996568,64.6865238087545,62.8120372197298,64.4773177162294,2036567.12315357,0.0,1.0
2019-08-26,75.85,75.88,75.23,75.34,1428285,63.473128472109,63.498233203212,62.9542973626468,63.0463480433578,1706791.83235161,0.0,1.0
2019-08-27,75.75,76.46,75.72,76.01,1569025,63.389446035099,63.9835913378702,63.364341303996,63.6070203713251,1874975.27087065,0.0,1.0
2019-08-28,75.75,76.12,75.31,75.77,2172672,63.389446035099,63.6990710520361,63.0212433122548,63.406182522501,2596329.74089837,0.0,1.0
2019-08-29,77.15,77.24,75.87,76.21,2129279,64.5610001532394,64.6363143465484,63.489864959511,63.7743852453451,2544475.37151045,0.0,1.0
2019-08-30,77.15,77.52,76.88,77.5,1961396,64.5610001532394,64.8706251701765,64.3350575733123,64.8538886827745,2343856.21413592,0.0,1.0
2019-09-03,78.49,78.51,76.96,77.22,2380294,65.6823448091738,65.6990812965758,64.4020035229204,64.6195778591464,2844436.76002727,0.0,1.0
2019-09-04,78.49,78.88,77.97,78.64,1106094,65.6823448091738,66.008706313513,65.2471961367217,65.8078684646889,1321775.55950887,0.0,1.0
2019-09-05,77.14,78.41,77.02,78.17,1399663,64.5526319095384,65.6153988595658,64.4522129851264,65.4145610107417,1672588.71754919,0.0,1.0
2019-09-06,76.19,77.45,75.68,77.28,1964003,63.7576487579431,64.8120474642695,63.330868329192,64.6697873213525,2346971.56317826,0.0,1.0
2019-09-09,75.18,76.0,74.9,75.96,2103217,62.9124561441418,63.598652127624,62.6781453205137,63.56517915282,2513331.44103807,0.0,1.0
2019-09-10,74.21,74.77,73.31,74.77,2045836,62.4982280809421,62.9698492603698,61.7402654711477,62.9698492603698,2429212.70285254,0.475,1.0
2019-09-11,74.77,74.88,73.32,74.04,2501348,62.9698492603698,63.0624891349002,61.7486872779231,62.3550573657587,2970084.76527679,0.0,1.0
2019-09-12,76.5,76.97,75.34,75.38,2929647,64.4268218325303,64.8226467509785,63.449892246573,63.4835794736749,3478644.28393764,0.0,1.0
2019-09-13,76.6,77.5,75.89,76.3,2388025,64.5110399002852,65.2690025100797,63.9130916192251,64.2583856970204,2835525.75315394,0.0,1.0
2019-09-16,77.17,77.35,76.32,76.6,1499193,64.9910828864884,65.1426754084473,64.2752293105714,64.5110399002852,1780132.26848467,0.0,1.0
2019-09-17,77.54,78.54,77.23,78.1,1906447,65.3026897371817,66.1448704147311,65.0416137271414,65.7743109166094,2263703.08749827,0.0,1.0
2019-09-18,78.48,78.51,77.53,77.81,2134106,66.0943395740781,66.1196049944046,65.2942679304062,65.53007852012,2534023.94152504,0.0,1.0
2019-09-19,78.66,78.76,78.26,78.6,1552352,66.245932096037,66.330150163792,65.9090598250173,66.1954012553841,1843252.92823987,0.0,1.0
2019-09-20,79.04,79.31,78.46,78.97,2442161,66.5659607535058,66.7933495364441,66.0774959605271,66.5070081060773,2899806.49651833,0.0,1.0
2019-09-23,78.97,79.39,78.85,78.95,1437654,66.5070081060773,66.8607239906481,66.4059464247714,66.4901644925264,1707061.24982979,0.0,1.0
2019-09-24,79.56,79.79,78.83,79.34,1949804,67.0038947058315,67.1975962616679,66.3891028112204,66.8186149567706,2315184.91456436,0.0,1.0
2019-09-25,80.26,80.34,78.91,79.45,1845787,67.5934211801161,67.66079563432,66.4564772654244,66.9112548313011,2191675.78787356,0.0,1.0
2019-09-26,80.38,80.85,80.17,80.49,1657199,67.694482861422,68.0903077798702,67.5176249191366,67.7871227359525,1967747.59167134,0.0,1.0
2019-09-27,80.0,80.55,79.42,80.55,1024812,67.3744542039532,67.8376535766054,66.8859894109746,67.8376535766054,1216855.27502484,0.0,1.0
2019-09-30,80.05,80.62,79.85,80.07,1606043,67.4165632378307,67.8966062240339,67.2481271023208,67.4334068513817,1907005.28142403,0.0,1.0
2019-10-01,79.66,80.05,79.17,79.71,1787284,67.0881127735864,67.4165632378307,66.6754442415872,67.1302218074639,2122209.69638089,0.0,1.0
2019-10-02,78.75,79.7,78.57,79.57,1393730,66.3217283570165,67.1218000006884,66.1701358350576,67.012316512607,1654906.17055652,0.0,1.0
2019-10-03,78.5,79.04,78.15,78.86,1453638,66.1111831876291,66.5659607535058,65.8164199504868,66.4143682315469,1726040.55014633,0.0,1.0
2019-10-04,79.53,79.57,78.29,78.57,1150233,66.978629285505,67.012316512607,65.9343252453437,66.1701358350576,1365779.37568807,0.0,1.0
2019-10-07,78.94,79.46,78.68,79.46,1351993,66.4817426857509,66.9196766380766,66.262775709588,66.9196766380766,1605347.92122522,0.0,1.0
2019-10-08,77.42,78.78,77.42,78.75,1498117,65.2016280558757,66.346993777343,65.2016280558757,66.3217283570165,1778854.6329028,0.0,1.0
2019-10-09,77.34,77.78,76.9,77.65,1733880,65.1342536016718,65.5048130997935,64.7636941035501,65.3953296117121,2058798.12517815,0.0,1.0
2019-10-10,76.85,77.26,76.39,76.97,1210614,64.7215850696726,65.0668791474678,64.3341819579998,64.8226467509785,1437475.39248069,0.0,1.0
2019-10-11,77.05,77.55,76.33,76.71,1259132,64.8900212051825,65.3111115439572,64.2836511173469,64.6036797748157,1495085.35824383,0.0,1.0
2019-10-14,76.29,77.2,76.02,77.19,1037496,64.2499638902449,65.0163483068149,64.0225751073066,65.0079265000394,1231916.17625201,0.0,1.0
2019-10-15,75.8,76.7,75.39,76.36,1297434,63.8372953582457,64.5952579680402,63.4920012804504,64.3089165376734,1540564.91034119,0.0,1.0
2019-10-16,75.72,75.97,75.26,75.76,1762809,63.7699209040417,63.9804660734291,63.382517792369,63.8036081311437,2093148.23646802,0.0,1.0
2019-10-17,75.8,76.11,75.28,75.76,1465731,63.8372953582457,64.098371368286,63.39936140592,63.8036081311437,1740399.7017184,0.0,1.0
2019-10-18,76.62,76.76,75.5,75.67,2104777,64.5278835138362,64.6457888086931,63.5846411549809,63.7278118701643,2499198.87276979,0.0,1.0
2019-10-21,76.66,76.89,76.28,76.41,1033603,64.5615707409382,64.7552722967746,64.2415420834694,64.3510255715508,1227293.65272021,0.0,1.0
2019-10-22,77.05,77.26,76.55,76.59,1576318,64.8900212051825,65.0668791474678,64.4689308664078,64.5026180935097,1871710.00477805,0.0,1.0
2019-10-23,77.06,77.29,76.6,77.02,1305163,64.898443011958,65.0921445677943,64.5110399002852,64.864755784856,1549742.27596598,0.0,1.0
2019-10-24,77.49,77.9,77.08,77.15,896680,65.2605807033042,65.6058747810995,64.9152866255089,64.9742392729374,1064712.15014,0.0,1.0
2019-10-25,76.59,77.68,76.59,77.58,1417201,64.5026180935097,65.4205950320386,64.5026180935097,65.3363769642837,1682775.4872313,0.0,1.0
2019-10-28,75.84,76.83,75.65,76.31,1670442,63.8709825853477,64.7047414561216,63.7109682566133,64.2668075037959,1983472.24595637,0.0,1.0
2019-10-29,76.48,76.99,75.87,76.15,1525812,64.4099782189793,64.8394903645295,63.8962480056742,64.132058595388,1811739.50041198,0.0,1.0
2019-10-30,77.58,77.72,76.56,76.73,1107026,65.3363769642837,65.4542822591406,64.4773526731832,64.6205233883666,1314475.6576715,0.0,1.0
2019-10-31,77.7,77.87,76.97,77.59,1673613,65.4374386455896,65.580609360773,64.8226467509785,65.3447987710591,1987237.47126317,0.0,1.0
2019-11-01,77.36,77.92,77.09,77.74,1155635,65.1510972152228,65.6227183946505,64.9237084322844,65.4711258726916,1372193.67625802,0.0,1.0
2019-11-04,76.09,77.23,75.72,77.23,1612670,64.081527754735,65.0416137271414,63.7699209040417,65.0416137271414,1914874.13923169,0.0,1.0
2019-11-05,74.96,75.95,74.61,75.82,2098062,63.1298635891042,63.9636224598781,62.8351003519619,63.8541389717967,2491225.52431974,0.0,1.0
2019-11-06,75.56,76.01,75.0,75.16,1630557,63.6351719956338,64.0141533005311,63.1635508162062,63.2982997246141,1936113.04968978,0.0,1.0
2019-11-07,74.63,75.17,73.74,75.17,1478670,62.8519439655129,63.3067215313896,62.1024031624939,63.3067215313896,1755763.38832974,0.0,1.0
2019-11-08,73.81,74.92,73.34,74.11,2453596,62.1613558099224,63.0961763620022,61.7655308914741,62.4140100131872,2913384.34305984,0.0,1.0
2019-11-11,74.09,74.25,73.6,73.8,1442697,62.3971663996362,62.5319153080441,61.984497867637,62.1529340031469,1713049.27607455,0.0,1.0
2019-11-12,74.2,74.69,74.13,74.25,1882686,62.4898062741666,62.9024748061658,62.4308536267382,62.5319153080441,2235489.4266611,0.0,1.0
2019-11-13,75.58,75.93,74.41,74.51,1615473,63.6520156091848,63.9467788463271,62.666664216452,62.750882284207,1918202.40367034,0.0,1.0
2019-11-14,76.53,76.57,75.46,75.57,2614126,64.4520872528568,64.4857744799587,63.5509539278789,63.6435938024093,3103996.64785305,0.0,1.0
2019-11-15,76.62,76.83,76.26,76.49,1699182,64.5278835138362,64.7047414561216,64.2246984699184,64.4184000257548,2017597.93984385,0.0,1.0
2019-11-18,75.73,77.02,75.65,76.69,1574236,63.7783427108172,64.864755784856,63.7109682566133,64.5868361612647,1869237.85117076,0.0,1.0
2019-11-19,75.45,76.13,75.03,75.5,1565286,63.5425321211034,64.115214981837,63.1888162365326,63.5846411549809,1858610.6778829,0.0,1.0
2019-11-20,75.47,75.85,74.73,75.41,1721495,63.5593757346544,63.8794043921232,62.9361620332678,63.5088448940014,2044092.25465635,0.0,1.0
2019-11-21,75.19,75.51,74.76,75.44,1533570,63.3235651449406,63.5930629617564,62.9614274535943,63.5341103143279,1820951.300453,0.0,1.0
2019-11-22,74.95,75.29,74.27,75.0,1614158,63.1214417823287,63.4077832126955,62.5487589215951,63.1635508162062,1916640.9810029,0.0,1.0
2019-11-25,74.17,74.99,73.99,74.94,1431201,62.4645408538401,63.1551290094307,62.3129483318813,63.1130199755532,1699398.99851956,0.0,1.0
2019-11-26,74.13,74.44,73.56,73.88,1775317,62.4308536267382,62.6919296367785,61.950810640535,62.2203084573508,2108000.15641042,0.0,1.0
2019-11-27,74.18,74.32,73.7,74.14,1382742,62.4729626606157,62.5908679554726,62.0687159353919,62.4392754335137,1641859.08898256,0.0,1.0
2019-11-29,74.33,74.69,74.25,74.44,703254,62.5992897622481,62.9024748061658,62.5319153080441,62.6919296367785,835039.343394026,0.0,1.0
2019-12-02,73.68,74.42,73.67,74.06,1369511,62.0518723218409,62.6750860232275,62.0434505150654,62.3719009793097,1626148.68342149,0.0,1.0
2019-12-03,73.81,74.18,73.65,73.94,851706,62.1613558099224,62.4729626606157,62.0266069015145,62.2708392980038,1011310.30752012,0.0,1.0
2019-12-04,74.36,74.5,73.51,73.54,962239,62.6245551825745,62.7424604774315,61.9087016066575,61.933967026984,1142556.49132195,0.0,1.0
2019-12-05,75.09,75.09,74.14,74.2,1635810,63.2393470771856,63.2393470771856,62.4392754335137,62.4898062741666,1942350.42860386,0.0,1.0
2019-12-06,75.19,75.55,74.72,74.91,1319201,63.3235651449406,63.6267501888583,62.9277402264923,63.0877545552267,1566410.90821345,0.0,1.0
2019-12-09,74.95,75.29,74.74,75.28,1551732,63.1214417823287,63.4077832126955,62.9445838400433,63.39936140592,1842516.74416853,0.0,1.0
2019-12-10,74.59,75.03,74.29,74.46,1685706,63.2351361737979,63.6081548078838,62.9808052869211,63.1249261228179,1988401.04011827,0.495,1.0
2019-12-11,74.95,75.18,74.37,75.0,1473882,63.54033323805,63.7353202513222,63.0486268567549,63.5827217191961,1738540.7074612,0.0,1.0
2019-12-12,74.71,75.19,74.4,74.78,1173822,63.3368685285486,63.7437979475514,63.0740599454426,63.3962124021532,1384600.21244138,0.0,1.0
2019-12-13,75.02,75.18,73.96,74.47,972164,63.5996771116546,63.7353202513222,62.7010413113566,63.1334038190472,1146731.34506583,0.0,1.0
2019-12-16,75.76,75.8,74.91,75.05,1505937,64.2270266326173,64.2609374175342,63.5064224531331,63.6251102003423,1776351.68715813,0.0,1.0
2019-12-17,75.61,76.37,75.54,75.75,1494016,64.0998611891789,64.7441661026001,64.0405173155743,64.2185489363881,1762290.08400832,0.0,1.0
2019-12-18,76.03,76.14,75.03,75.57,2484457,64.4559244308064,64.5491790893279,63.6081548078838,64.065950404262,2930580.35204781,0.0,1.0
2019-12-19,75.45,76.48,75.43,76.07,6537412,63.9642180495113,64.8374207611216,63.9472626570529,64.4898352157233,7711307.20332113,0.0,1.0
2019-12-20,76.57,77.01,75.51,75.72,4155889,64.9137200271846,65.2867386612706,64.0150842268867,64.1931158477004,4902144.27083731,0.0,1.0
2019-12-23,75.64,76.56,75.47,76.56,961525,64.1252942778666,64.9052423309554,63.9811734419698,64.9052423309554,1134181.94519075,0.0,1.0
2019-12-24,75.75,75.88,75.33,75.66,476164,64.2185489363881,64.328758987368,63.8624856947606,64.1422496703251,561666.739554154,0.0,1.0
2019-12-26,75.64,75.91,75.31,75.84,639949,64.1252942778666,64.3541920760557,63.8455303023022,64.2948482024511,754861.913775383,0.0,1.0
2019-12-27,76.3,76.33,75.59,75.94,1659820,64.6848222289955,64.7102553176832,64.0829057967205,64.3796251647434,1957866.80145239,0.0,1.0
2019-12-30,76.56,76.59,76.05,76.05,1106183,64.9052423309554,64.9306754196431,64.4728798232649,64.4728798232649,1304815.56556193,0.0,1.0
2019-12-31,76.8,77.04,76.49,76.54,1388933,65.1087070404568,65.3121717499583,64.8458984573508,64.888286938497,1638337.7776757,0.0,1.0
2020-01-02,76.05,77.1,75.76,76.94,1460926,64.4728798232649,65.3630379273336,64.2270266326173,65.227394787666,1723258.25377368,0.0,1.0
2020-01-03,76.08,76.55,75.84,75.84,1239926,64.4983129119526,64.8967646347262,64.2948482024511,64.2948482024511,1462574.22591465,0.0,1.0
2020-01-06,76.15,76.39,75.91,76.08,1381552,64.5576567855571,64.7611214950586,64.3541920760557,64.4983129119526,1629631.4029715,0.0,1.0
2020-01-07,76.43,76.44,75.54,75.88,1227283,64.7950322799755,64.8035099762047,64.0405173155743,64.328758987368,1447660.97630279,0.0,1.0
2020-01-08,76.3,76.81,76.19,76.81,1034685,64.6848222289955,65.1171847366861,64.591567570474,65.1171847366861,1220478.97450372,0.0,1.0
2020-01-09,76.59,76.68,76.07,76.24,1460743,64.9306754196431,65.0069746857061,64.4898352157233,64.6339560516202,1723042.39324383,0.0,1.0
2020-01-10,77.01,77.3,76.7,76.8,1073918,65.2867386612706,65.5325918519182,65.0239300781646,65.1087070404568,1266756.87706025,0.0,1.0
2020-01-13,77.63,77.76,77.02,77.02,1280756,65.8123558274826,65.9225658784626,65.2952163574998,65.2952163574998,1510735.89495304,0.0,1.0
2020-01-14,77.61,77.87,77.11,77.59,1439745,65.7954004350242,66.0158205369841,65.3715156235629,65.7784450425657,1698273.87190001,0.0,1.0
2020-01-15,78.2,78.33,77.58,77.8,1731771,66.2955845125485,66.4057945635284,65.7699673463365,65.9564766633795,2042737.73578943,0.0,1.0
2020-01-16,79.21,79.3,78.7,78.7,2065904,67.1518318317003,67.2281310977634,66.7194693240098,66.7194693240098,2436869.57416328,0.0,1.0
2020-01-17,79.75,79.9,79.16,79.24,1552813,67.6096274280786,67.736792871517,67.1094433505542,67.177264920388,1831645.01064193,0.0,1.0
2020-01-21,80.03,80.06,79.36,79.75,1732705,67.8470029224969,67.8724360111846,67.2789972751387,67.6096274280786,2043839.45018771,0.0,1.0
2020-01-22,79.91,80.44,79.88,80.14,2366319,67.7452705677462,68.1945884678952,67.7198374790585,67.9402575810184,2791228.81501971,0.0,1.0
2020-01-23,80.3,80.36,79.69,79.94,1269782,68.075900720686,68.1267668980613,67.5587612507032,67.7707036564339,1497791.3405561,0.0,1.0
2020-01-24,80.39,80.83,80.03,80.25,1185829,68.152199986749,68.525218620835,67.8470029224969,68.0335122395399,1398763.25824456,0.0,1.0
2020-01-27,80.11,80.84,79.75,80.33,1774848,67.9148244923307,68.5336963170642,67.6096274280786,68.1013338093737,2093549.88903867,0.0,1.0
2020-01-28,80.32,80.67,79.97,80.2,1350689,68.0928561131444,68.3895754811674,67.7961367451215,67.9911237583937,1593226.46563298,0.0,1.0
2020-01-29,81.02,81.07,80.44,80.73,1493356,68.6862948491903,68.7286833303364,68.1945884678952,68.4404416585427,1761511.57062196,0.0,1.0
2020-01-30,81.9,81.94,80.77,80.97,1086120,69.4323321173622,69.4662429022791,68.4743524434596,68.6439063680441,1281149.93818213,0.0,1.0
2020-01-31,82.05,82.41,81.61,81.81,2038434,69.5594975608006,69.8646946250527,69.1864789267146,69.3560328512991,2404466.90337013,0.0,1.0
2020-02-03,82.63,82.71,82.08,82.23,1105701,70.0512039420957,70.1190255119295,69.5849306494883,69.7120960929266,1304247.01487674,0.0,1.0
2020-02-04,82.27,83.02,82.11,82.65,1595503,69.7460068778435,70.3818340950355,69.6103637381759,70.0681593345542,1882000.67195099,0.0,1.0
2020-02-05,82.68,82.74,81.94,82.11,1071230,70.0935924232418,70.1444586006172,69.4662429022791,69.6103637381759,1263586.20435942,0.0,1.0
2020-02-06,83.17,83.35,82.57,82.72,1388321,70.5089995384739,70.6615980706,70.0003377647203,70.1275032081587,1637615.8834447,0.0,1.0
2020-02-07,83.6,83.76,83.27,83.45,1597912,70.8735404763306,71.0091836159983,70.5937765007662,70.7463750328922,1884842.24581123,0.0,1.0
2020-02-10,83.98,84.03,83.25,83.75,1220500,71.1956929330412,71.2380814141873,70.5768211083077,71.000705919769,1439659.98190927,0.0,1.0
2020-02-11,84.27,84.48,83.87,84.16,1498106,71.4415461236888,71.6195777445025,71.1024382745197,71.3482914651673,1767114.50787232,0.0,1.0
2020-02-12,84.57,84.74,83.8,83.96,1155439,71.6958770105656,71.8399978464624,71.0430944009152,71.1787375405828,1362916.2554996,0.0,1.0
2020-02-13,85.75,85.85,84.37,84.57,1069618,72.6962451656142,72.7810221279065,71.526323085981,71.6958770105656,1261684.7443915,0.0,1.0
2020-02-14,86.79,86.87,85.8,86.0,1754321,73.5779255734538,73.6457471432876,72.7386336467604,72.9081875713449,2069336.94315694,0.0,1.0
2020-02-18,86.75,87.33,86.5,87.16,2305848,73.5440147885369,74.035721169832,73.3320723828062,73.8916003339351,2719899.2953425,0.0,1.0
2020-02-19,85.88,86.71,85.77,86.64,1598577,72.8064552165942,73.51010400362,72.7132005580727,73.4507601300154,1885626.65702628,0.0,1.0
2020-02-20,85.66,85.92,85.1,85.55,1999047,72.6199458995512,72.8403660015111,72.1451949107146,72.5266912410297,2358007.34769011,0.0,1.0
2020-02-21,85.34,86.42,85.23,85.66,2212936,72.348659620216,73.2642508129724,72.2554049616945,72.6199458995512,2610303.48359391,0.0,1.0
2020-02-24,84.82,85.62,84.54,85.0,1700536,71.9078194162962,72.5860351146343,71.6704439218779,72.0604179484223,2005893.99999677,0.0,1.0
2020-02-25,83.56,85.32,83.32,84.9,2612811,70.8396296914137,72.3317042277575,70.6361649819123,71.97564098613,3081982.33264428,0.0,1.0
2020-02-26,85.21,86.47,84.04,84.73,2840808,72.238449569236,73.3066392941185,71.2465591104166,71.8315201502332,3350919.78196453,0.0,1.0
2020-02-27,81.57,85.81,81.57,85.15,2564011,69.1525681417977,72.7471113429896,69.1525681417977,72.1875833918607,3024419.52468264,0.0,1.0
2020-02-28,79.0,80.28,77.19,80.08,4614961,66.9738002108866,68.0589453282276,65.4393371933967,67.889391403643,5443649.87281604,0.0,1.0
2020-03-02,84.42,84.46,79.15,79.29,2835748,71.5687115671272,71.6026223520441,67.100965654325,67.2196534015342,3344951.17933572,0.0,1.0
2020-03-03,83.16,86.0,82.96,84.17,2231890,70.5005218422447,72.9081875713449,70.3309679176601,71.3567691613965,2632660.97257147,0.0,1.0
2020-03-04,87.07,87.66,83.74,83.74,1952673,73.8153010678721,74.3154851453964,70.9922282235398,70.9922282235398,2303306.16620624,0.0,1.0
2020-03-05,86.05,87.12,85.11,85.6,2061771,72.950576052491,73.8576895490182,72.1536726069438,72.5690797221759,2431994.4289726,0.0,1.0
2020-03-06,85.35,85.69,81.3,83.81,3040899,72.3571373164452,72.6453789882389,68.9236703436086,71.0515720971444,3586940.26983033,0.0,1.0
2020-03-09,81.6,83.37,80.02,82.0,4267770,69.1780012304854,70.6785534630584,67.8385252262677,69.5171090796544,5034115.2650495,0.0,1.0
2020-03-10,82.59,83.59,79.16,81.99,2920841,70.4369391205255,71.289789818195,67.511661227519,69.9252287019238,3424797.57357463,0.495,1.0
2020-03-11,80.87,81.86,79.59,80.96,2733773,68.9700359205339,69.8143581112267,67.8783870275169,69.0467924833242,3205453.20238378,0.0,1.0
2020-03-12,72.4,76.82,71.04,75.5,2950559,61.7463905112731,65.5159905949724,60.5865135624426,64.3902276740486,3459643.06303863,0.0,1.0
2020-03-13,76.15,76.51,71.2,75.66,2490850,64.9445806275338,65.2516068786948,60.7229696740697,64.5266837856757,2920616.71146714,0.0,1.0
2020-03-16,65.95,72.33,64.93,70.02,3280471,56.2455035113047,61.6866909624362,55.3755957996818,59.7166058508196,3846477.47719988,0.0,1.0
2020-03-17,77.69,79.18,66.86,67.71,3871884,66.2579707019448,67.5287182414724,57.021597646184,57.746520739203,4539931.79648001,0.0,1.0
2020-03-18,76.15,77.38,70.18,71.94,2533260,64.9445806275338,65.9935869856673,59.8530619624468,61.3540791903451,2970344.0554394,0.0,1.0
2020-03-19,71.88,78.16,70.95,76.75,3094856,61.3029081484849,66.6588105298495,60.5097569996523,65.4562910461355,3628836.80397629,0.0,1.0
2020-03-20,62.93,71.64,62.01,71.5,3145536,53.6698944043428,61.0982239810443,52.8852717624868,60.9788248833705,3688261.03865005,0.0,1.0
2020-03-23,61.37,64.94,58.74,63.08,3118253,52.3394473159783,55.3841243066585,50.0964499811075,53.7978220089932,3656270.6796405,0.0,1.0
2020-03-24,65.29,65.49,60.3,63.4,2620470,55.6826220508428,55.8531921903767,51.4268970694719,54.0707342322474,3072601.10962053,0.0,1.0
2020-03-25,67.54,69.12,61.59,64.13,2397373,57.6015361205992,58.9490402229171,52.5270744694656,54.6933152415462,2811011.36054765,0.0,1.0
2020-03-26,72.79,73.69,66.64,67.14,2056060,62.0790022833642,62.8465679112668,56.8339704926967,57.2603958415314,2410808.83866115,0.0,1.0
2020-03-27,74.24,77.02,70.44,70.87,1829817,63.315635794985,65.6865607345063,60.0748031438408,60.4415289438387,2145530.2844919,0.0,1.0
2020-03-30,78.17,78.77,74.66,76.02,2469824,66.6673390368262,67.1790494554279,63.6738330880062,64.8337100368367,2895962.9238142,0.0,1.0
2020-03-31,72.83,76.75,72.48,76.75,2555874,62.113116311271,65.4562910461355,61.8146185670867,65.4562910461355,2996859.83371313,0.0,1.0
2020-04-01,67.73,70.59,65.9,69.91,1976801,57.7635777531565,60.2027307484913,56.2028609764212,59.622792274076,2317874.63550392,0.0,1.0
2020-04-02,71.67,72.31,66.76,66.85,2064956,61.1238095019743,61.6696339484828,56.936312576417,57.0130691392073,2421239.73825976,0.0,1.0
2020-04-03,68.75,71.65,68.37,70.21,2175540,58.6334854647794,61.106752488021,58.3094021996649,59.8786474833768,2550903.69972708,0.0,1.0
2020-04-06,74.29,75.04,70.76,71.21,1320770,63.3582783298685,63.9979163531206,60.3477153670951,60.7314981810464,1548653.24447656,0.0,1.0
2020-04-07,71.53,75.64,71.21,75.64,2606538,61.0044104043006,64.5096267717223,60.7314981810464,64.5096267717223,3056265.30777611,0.0,1.0
2020-04-08,76.01,76.91,71.6,72.12,1365580,64.8251815298601,65.5927471577626,61.0641099531375,61.5075923159256,1601194.68006716,0.0,1.0
2020-04-09,79.0,81.25,76.53,76.53,1659951,67.3752051158919,69.2941191856483,65.2686638926482,65.2686638926482,1946355.91497544,0.0,1.0
2020-04-13,75.82,78.89,74.59,77.94,980173,64.6631398973028,67.2813915391483,63.6141335391693,66.4711833763622,1149290.25992287,0.0,1.0
2020-04-14,77.17,77.73,75.86,76.03,1153636,65.8144883391567,66.2920847298516,64.6972539252096,64.8422385438135,1352682.2492523,0.0,1.0
2020-04-15,75.5,76.25,74.17,76.02,1436269,64.3902276740486,65.0298656973007,63.2559362461481,64.8337100368367,1684080.2310706,0.0,1.0
2020-04-16,77.26,77.73,74.9,76.12,1601384,65.891244901947,66.2920847298516,63.8785172554469,64.9189951066037,1877683.87172093,0.0,1.0
2020-04-17,77.83,78.84,76.09,78.75,1577831,66.3773697996186,67.2387490042648,64.8934095856736,67.1619924414745,1850067.08010153,0.0,1.0
2020-04-20,73.24,78.63,73.12,78.49,1850985,62.4627850973155,67.0596503577542,62.3604430135952,66.9402512600805,2170350.57256559,0.0,1.0
2020-04-21,74.02,74.35,71.57,71.79,2648558,63.1280086414977,63.4094493717286,61.0385244322074,61.2261515856947,3105535.3618604,0.0,1.0
2020-04-22,76.78,77.25,74.09,75.3,1507883,65.4818765670656,65.8827163949703,63.1877081903346,64.2196575345147,1768050.37988526,0.0,1.0
2020-04-23,74.19,77.05,73.73,76.43,1531186,63.2729932601015,65.7121462554364,62.8806819391736,65.1833788228813,1795374.03696109,0.0,1.0
2020-04-24,73.64,74.25,72.68,73.93,1460276,62.8039253763833,63.3241643019617,61.9851887066206,63.0512520787075,1712229.35502113,0.0,1.0
2020-04-27,73.42,74.43,73.33,74.13,1112351,62.616298222896,63.4776774275422,62.5395416601057,63.2218222182414,1304274.01072613,0.0,1.0
2020-04-28,74.25,75.1,73.24,74.07,1410761,63.3241643019617,64.0490873949808,62.4627850973155,63.1706511763812,1654171.12732043,0.0,1.0
2020-04-29,74.62,75.74,72.81,75.74,1747838,63.6397190600994,64.5949118414893,62.0960592973176,64.5949118414893,2049406.77750057,0.0,1.0
2020-04-30,72.75,74.2,72.09,74.12,1742562,62.0448882554574,63.2815217670782,61.4820067949955,63.2132937112647,2043220.46609294,0.0,1.0
2020-05-01,71.45,71.97,70.4,71.71,1520238,60.9361823484871,61.3796647112752,60.0406891159341,61.1579235298811,1782537.08902879,0.0,1.0
2020-05-04,71.44,71.67,70.07,71.18,1130137,60.9276538415104,61.1238095019743,59.7592483857031,60.7059126601163,1325128.77469431,0.0,1.0
2020-05-05,72.15,72.61,71.09,71.09,1375319,61.5331778368557,61.9254891577837,60.629156097326,60.629156097326,1612614.02934672,0.0,1.0
2020-05-06,69.84,72.46,69.81,72.46,1985287,59.5630927252391,61.7975615531333,59.537507204309,61.7975615531333,2327824.79445107,0.0,1.0
2020-05-07,69.65,71.26,69.42,70.78,2300342,59.4010510926819,60.7741407159299,59.2048954322179,60.3647723810485,2697238.80895668,0.0,1.0
2020-05-08,70.86,71.01,69.91,70.41,1219469,60.433000436862,60.5609280415125,59.622792274076,60.0492176229108,1429873.95488131,0.0,1.0
2020-05-11,70.83,71.48,69.19,70.54,2311143,60.407414915932,60.9617678694171,59.0087397717539,60.1600882136078,2709903.39377734,0.0,1.0
2020-05-12,68.97,70.83,68.4,70.21,3072654,58.8211126182666,60.407414915932,58.334987720595,59.8786474833768,3602804.11143037,0.0,1.0
2020-05-13,68.35,68.65,67.0,68.49,2586214,58.2923451857115,58.5482003950124,57.1409967438577,58.4117442833853,3032434.64192154,0.0,1.0
2020-05-14,68.72,68.87,66.33,67.72,1999032,58.6078999438493,58.7358275484997,56.5695867764191,57.7550492461798,2343941.33165689,0.0,1.0
2020-05-15,68.76,69.71,66.55,68.39,6530994,58.6420139717561,59.4522221345421,56.7572139299064,58.3264592136183,7657839.78115566,0.0,1.0
2020-05-18,72.23,72.7,69.95,70.49,2530174,61.6014058926693,62.002245720574,59.6569063019828,60.1174456787243,2966725.6026335,0.0,1.0
2020-05-19,70.65,71.88,70.64,71.83,1272468,60.2539017903514,61.3029081484849,60.2453732833747,61.2602656136015,1492017.30558129,0.0,1.0
2020-05-20,70.33,71.29,70.07,71.2,1531716,59.9809895670972,60.7997262368599,59.7592483857031,60.7229696740697,1795995.48219347,0.0,1.0
2020-05-21,69.3,70.81,69.06,70.12,1510859,59.1025533484976,60.3903579019786,58.8978691810569,59.8018909205866,1771539.85349199,0.0,1.0
2020-05-22,69.82,69.9,69.06,69.31,1340046,59.5460357112857,59.6142637670993,58.8978691810569,59.1110818554743,1571255.09032446,0.0,1.0
2020-05-26,70.76,72.11,70.45,71.02,1784180,60.3477153670951,61.4990638089489,60.0833316508175,60.5694565484892,2092019.15983116,0.0,1.0
2020-05-27,70.51,71.93,69.3,71.93,2586457,60.1345026926777,61.3455506833684,59.1025533484976,61.3455506833684,3032719.5686979,0.0,1.0
2020-05-28,73.94,74.39,71.78,72.29,2379728,63.0597805856842,63.4435633996354,61.217623078718,61.6525769345295,2790321.92446203,0.0,1.0
2020-05-29,74.73,75.27,73.36,73.61,1876956,63.7335326368431,64.1940720135846,62.5651271810358,62.7783398554532,2200802.56149046,0.0,1.0
2020-06-01,74.37,75.32,73.75,74.6,1037883,63.4265063856821,64.2367145484681,62.8977389531269,63.622662046146,1216957.437962,0.0,1.0
2020-06-02,74.91,74.98,73.74,74.82,1363702,63.8870457624236,63.9467453112605,62.8892104461502,63.8102891996333,1598992.65337582,0.0,1.0
2020-06-03,76.08,76.26,75.0,75.03,1344425,64.8848810786969,65.0383942042774,63.9638023252138,63.9893878461439,1576389.63498974,0.0,1.0
2020-06-04,73.99,75.84,73.02,75.59,1267104,63.1024231205676,64.6801969112562,62.2751579438282,64.4669842368389,1485727.81081432,0.0,1.0
2020-06-05,75.58,76.94,74.2,74.63,1723467,64.4584557298622,65.6183326786927,63.2815217670782,63.6482475670761,2020830.84965459,0.0,1.0
2020-06-08,77.22,77.42,74.51,75.16,1245705,65.8571308740402,66.0277010135741,63.5459054833558,64.100258436841,1460636.66642237,0.0,1.0
2020-06-09,75.27,76.09,74.05,76.09,1436466,64.616233108931,65.3201697523391,63.5689127370313,65.3201697523391,1673307.00998501,0.495,1.0
2020-06-10,74.86,76.35,74.71,75.14,1109366,64.264264787227,65.5433691758587,64.1354958890426,64.5046333971712,1292275.55990816,0.0,1.0
2020-06-11,71.84,73.82,71.07,73.49,1727930,61.6717176371145,63.3714670931485,61.0107039597679,63.0881755171428,2012826.88331182,0.0,1.0
2020-06-12,71.75,73.53,70.84,73.34,1522995,61.5944562982038,63.122513889992,60.8132583158851,62.9594066189584,1774102.70042739,0.0,1.0
2020-06-15,72.34,72.83,69.72,70.41,1668084,62.1009472977291,62.5215923651315,59.8517838761083,60.4441208077565,1943113.62081932,0.0,1.0
2020-06-16,72.55,74.75,72.15,74.06,2314562,62.2812237551873,64.1698342618918,61.9378400266955,63.5774973302436,2696181.33644996,0.0,1.0
2020-06-17,72.46,73.03,71.4,72.72,2199894,62.2039624162766,62.6932842293773,61.2939955357736,62.4271618397963,2562607.15632947,0.0,1.0
2020-06-18,72.46,72.55,70.61,71.91,2041381,62.2039624162766,62.2812237551873,60.6158126720024,61.7318097896005,2377958.91956386,0.0,1.0
2020-06-19,69.8,73.3,69.74,73.07,3761602,59.9204606218066,62.9250682461093,59.8689530625329,62.7276226022265,4381805.76176091,0.0,1.0
2020-06-22,70.62,71.34,68.28,69.53,2053486,60.6243972652147,61.2424879764998,58.6156024535381,59.6886766050747,2392059.76243509,0.0,1.0
2020-06-23,70.0,71.33,69.19,71.33,1783676,60.0921524860525,61.2339033832875,59.3968004358567,61.2339033832875,2077764.14780582,0.0,1.0
2020-06-24,69.46,69.87,68.26,69.34,1674508,59.6285844525887,59.9805527742927,58.5984332671135,59.5255693340412,1950596.7942687,0.0,1.0
2020-06-25,68.81,69.44,67.14,69.44,1388534,59.0705858937896,59.6114152661641,57.6369588273366,59.6114152661641,1617472.09874966,0.0,1.0
2020-06-26,68.9,69.58,67.65,68.52,3616490,59.1478472327003,59.7315995711362,58.0747730811636,58.8216326906331,4212768.04918508,0.0,1.0
2020-06-29,69.73,69.8,68.53,69.44,1248638,59.8603684693206,59.9204606218066,58.8302172838454,59.6114152661641,1454510.38753,0.0,1.0
2020-06-30,70.36,70.7,69.6,69.7,1350960,60.4011978416951,60.693074010913,59.7487687575608,59.8346146896837,1573702.98928715,0.0,1.0
2020-07-01,72.49,72.75,70.26,70.34,1782780,62.2297161959135,62.4529156194331,60.3153519095721,60.3840286552705,2076720.41751151,0.0,1.0
2020-07-02,73.23,73.83,72.77,72.83,1774368,62.8649760936232,63.3800516863608,62.4700848058577,62.5215923651315,2066921.46747162,0.0,1.0
2020-07-06,73.34,74.48,72.46,73.62,1682939,62.9594066189584,63.9380502451599,62.2039624162766,63.1997752289027,1960417.87698224,0.0,1.0
2020-07-07,73.34,73.47,72.04,72.6,1163790,62.9594066189584,63.0710063307182,61.8434095013603,62.3241467212487,1355672.85626702,0.0,1.0
2020-07-08,73.94,74.3,72.81,73.27,1245795,63.474482211696,63.7835275673386,62.5044231787069,62.8993144664724,1451198.64062517,0.0,1.0
2020-07-09,73.65,73.93,71.66,73.55,1363301,63.2255290085395,63.4658976184837,61.5171949592932,63.1396830764166,1588078.74326269,0.0,1.0
2020-07-10,74.54,75.06,73.6,73.6,1188105,63.9895578044336,64.4359566514729,63.1826060424781,63.1826060424781,1383996.85415335,0.0,1.0
2020-07-13,75.56,76.04,74.49,74.69,1783488,64.8651863120875,65.2772467862776,63.9466348383721,64.118326702618,2077545.15082442,0.0,1.0
2020-07-14,76.57,76.92,75.34,75.68,2206224,65.7322302265291,66.0326909889594,64.6763252614171,64.968201430635,2569980.83128816,0.0,1.0
2020-07-15,75.93,77.58,75.8,77.31,1713919,65.1828162609424,66.5992741409708,65.0712165491826,66.3674901242388,1996505.78381006,0.0,1.0
2020-07-16,76.79,77.34,75.79,75.93,1605297,65.9210912771996,66.3932439038757,65.0626319559703,65.1828162609424,1869974.45342104,0.0,1.0
2020-07-17,78.74,78.91,76.81,77.21,1372393,67.5950869535968,67.7410250382057,65.9382604636242,66.2816441921159,1598669.81004379,0.0,1.0
2020-07-20,77.79,79.18,77.74,78.44,1022918,66.7795505984289,67.9728090549377,66.7366276323674,67.337549157228,1191574.2245482,0.0,1.0
2020-07-21,78.0,78.68,77.53,77.83,1360150,66.9598270558871,67.543579394323,66.5563511749093,66.8138889712781,1584408.21406919,0.0,1.0
2020-07-22,80.21,80.3,77.31,77.63,1153384,68.8570221558039,68.9342834947145,66.3674901242388,66.6421971070322,1343551.14037127,0.0,1.0
2020-07-23,80.52,80.82,79.89,80.23,1482240,69.123144545385,69.3806823417538,68.5823151730105,68.8741913422285,1726628.11544456,0.0,1.0
2020-07-24,79.52,81.31,79.12,80.61,780074,68.2646852241556,69.8013274091561,67.9213014956639,69.2004058842956,908690.69821844,0.0,1.0
2020-07-27,79.01,79.55,78.48,79.55,1103795,67.8268709703287,68.2904390037925,67.3718875300771,68.2904390037925,1285786.02701798,0.0,1.0
2020-07-28,79.67,80.49,78.59,78.75,1061855,68.39345412234,69.0973907657481,67.4663180554124,67.6036715468091,1236931.06212583,0.0,1.0
2020-07-29,80.15,80.4,79.68,79.8,655417,68.8055145965301,69.0201294268375,68.4020387155523,68.5050538340999,763480.556144975,0.0,1.0
2020-07-30,79.55,79.915,79.03,79.66,1009264,68.2904390037925,68.6037766560412,67.8440401567533,68.3848695291277,1175668.98633557,0.0,1.0
2020-07-31,80.24,80.29,78.88,79.62,1107713,68.8827759354407,68.9256989015022,67.7152712585689,68.3505311562786,1290350.01730047,0.0,1.0
2020-08-03,79.28,80.0,78.22,79.96,1211889,68.0586549870606,68.6767456983457,67.1486881065575,68.6424073254965,1411702.30205499,0.0,1.0
2020-08-04,82.19,82.43,79.01,79.03,2629716,70.5567716118379,70.762801848933,67.8268709703287,67.8440401567533,3063297.15918772,0.0,1.0
2020-08-05,80.45,82.4,79.76,82.27,2350278,69.0630523928989,70.7370480692961,68.4707154612507,70.6254483575363,2737786.10340485,0.0,1.0
2020-08-06,81.06,81.49,79.88,80.27,1547829,69.5867125788488,69.9558500869774,68.5737305797982,68.9085297150776,1803031.26976768,0.0,1.0
2020-08-07,82.18,82.71,79.34,79.34,1435118,70.5481870186256,71.0031704588772,68.1101625463344,68.1101625463344,1671736.75503331,0.0,1.0
2020-08-10,83.25,83.95,82.14,82.98,1249451,71.466738492341,72.0676600172015,70.5138486457765,71.2349544756091,1455457.43298678,0.0,1.0
2020-08-11,81.16,83.96,80.85,83.66,1037557,69.6725585109717,72.0762446104138,69.4064361213906,71.818706814045,1208626.86715803,0.0,1.0
2020-08-12,81.98,83.0,80.97,81.52,1151925,70.3764951543798,71.2521236620337,69.5094512399382,69.9816038666143,1341851.58401033,0.0,1.0
2020-08-13,81.37,81.65,80.43,80.95,1464298,69.8528349684299,70.0932035783741,69.0458832064743,69.4922820535136,1705727.88225202,0.0,1.0
2020-08-14,81.27,81.94,80.57,81.61,645401,69.766989036307,70.3421567815306,69.1660675114464,70.0588652055249,751813.142497864,0.0,1.0
2020-08-17,81.43,82.23,80.91,81.38,733334,69.9043425277036,70.5911099846871,69.4579436806644,69.8614195616422,854244.32103534,0.0,1.0
2020-08-18,81.18,81.82,80.87,81.5,1014484,69.6897276973963,70.2391416629831,69.4236053078152,69.9644346801897,1181749.64720198,0.0,1.0
2020-08-19,81.15,81.79,80.93,81.58,612323,69.6639739177594,70.2133878833462,69.475112867089,70.033111425888,713281.322547874,0.0,1.0
2020-08-20,80.47,81.33,80.13,80.7,816000,69.0802215793235,69.8184965955807,68.7883454101055,69.2776672232063,950540.08946106,0.0,1.0
2020-08-21,80.72,80.94,79.44,80.84,880318,69.2948364096308,69.4836974603013,68.1960084784573,69.3978515281784,1025462.68440463,0.0,1.0
2020-08-24,81.25,81.31,80.17,81.1,837051,69.7498198498824,69.8013274091561,68.8226837829547,69.621050951698,975061.926989546,0.0,1.0
2020-08-25,79.6,81.63,79.49,81.54,1259575,68.333361969854,70.0760343919495,68.2389314445188,69.9987730530389,1467250.65341043,0.0,1.0
2020-08-26,78.44,79.15,77.65,79.15,1305583,67.337549157228,67.9470552753008,66.6593662934568,67.9470552753008,1520844.34021916,0.0,1.0
2020-08-27,78.93,79.34,78.34,78.85,716613,67.7581942246303,68.1101625463344,67.251703225105,67.689517478932,834766.403344313,0.0,1.0
2020-08-28,78.66,79.39,78.03,79.39,735577,67.5264102078984,68.1530855123958,66.985580835524,68.1530855123958,856857.141403797,0.0,1.0
2020-08-31,79.11,79.31,78.17,78.29,1122832,67.9127169024516,68.0844087666975,67.1057651404961,67.2087802590436,1307961.80113939,0.0,1.0
2020-09-01,78.48,79.11,77.66,79.11,665144,67.3718875300771,67.9127169024516,66.6679508866691,67.9127169024516,774811.320177068,0.0,1.0
2020-09-02,80.23,80.615,78.135,78.54,1495694,68.8741913422285,69.2046981809017,67.075719064253,67.4233950893509,1742300.37814506,0.0,1.0
2020-09-03,79.1,81.18,78.34,80.7,1155891,67.9041323092393,69.6897276973963,67.251703225105,69.2776672232063,1346471.48841573,0.0,1.0
2020-09-04,78.96,79.61,77.85,79.18,1084653,67.7839480042672,68.3419465630663,66.8310581577027,67.9728090549377,1263487.9407527,0.0,1.0
2020-09-08,77.4,78.43,76.62,78.43,984257,66.869688827158,67.7595567792507,66.1958082420781,67.7595567792507,1139252.97300113,0.495,1.0
2020-09-09,78.38,79.625,77.705,77.93,1365693,67.7163593058481,68.7919763935718,67.1331934149136,67.3275820452251,1580755.64660127,0.0,1.0
2020-09-10,76.46,78.59,76.29,78.11,898366,66.0575763271899,67.8977886941388,65.9107049176212,67.4830929494743,1039836.27888156,0.0,1.0
2020-09-11,76.6,76.83,75.84,76.71,959509,66.1785292527171,66.3772376303688,65.5219276569982,66.2735636942027,1110607.77913831,0.0,1.0
2020-09-14,76.98,77.8,76.65,76.96,936784,66.5068300505765,67.2152686143784,66.2217267261196,66.4895510612155,1084304.15740999,0.0,1.0
2020-09-15,77.5,78.38,76.88,77.24,1068404,66.9560837739631,67.7163593058481,66.4204351037714,66.7314569122698,1236651.03054009,0.0,1.0
2020-09-16,77.94,78.85,77.35,77.48,1193658,67.3362215399056,68.1224155558321,66.8264913537554,66.9388047846021,1381629.41716094,0.0,1.0
2020-09-17,77.62,77.77,76.59,77.33,1123147,67.0597577101292,67.1893501303369,66.1698897580366,66.8092123643944,1300014.69013408,0.0,1.0
2020-09-18,76.86,78.08,76.85,77.43,2281076,66.4031561144104,67.4571744654328,66.3945166197299,66.8956073111995,2640288.67932005,0.0,1.0
2020-09-21,76.62,77.165,75.27,75.76,1660807,66.1958082420781,66.666660702166,65.0294764602091,65.4528116995541,1922342.75431222,0.0,1.0
2020-09-22,77.06,77.94,76.55,76.56,1152865,66.5759460080206,67.3362215399056,66.1353317793145,66.143971273995,1334412.53526157,0.0,1.0
2020-09-23,75.61,77.54,75.53,77.12,995344,65.3232192793464,66.9906417526851,65.2541033219024,66.6277829761037,1152085.89947426,0.0,1.0
2020-09-24,76.7,77.08,75.28,75.78,794241,66.2649241995222,66.5932249973816,65.0381159548896,65.4700906889151,919314.183723751,0.0,1.0
2020-09-25,78.21,78.3,76.18,76.51,764681,67.5694878962794,67.647243348404,65.8156704761356,66.1007738005925,885099.219662624,0.0,1.0
2020-09-28,78.42,79.37,78.08,78.97,713509,67.7509172845701,68.5716692792187,67.4571744654328,68.2260894919983,825868.903663435,0.0,1.0
2020-09-29,79.02,79.37,78.5,78.83,898240,68.2692869654008,68.5716692792187,67.8200332420142,68.1051365664711,1039690.43701852,0.0,1.0
2020-09-30,79.08,79.91,78.53,79.3,1444914,68.3211239334839,69.0382019919663,67.8459517260558,68.5111928164552,1672451.98178011,0.0,1.0
2020-10-01,79.86,80.21,79.06,79.17,1060789,68.9950045185638,69.2973868323817,68.3038449441229,68.3988793856085,1227836.85762651,0.0,1.0
2020-10-02,79.81,80.715,78.96,79.44,900613,68.9518070451612,69.7336813137475,68.2174499973178,68.6321457419823,1042437.12543925,0.0,1.0
2020-10-05,80.72,81.06,78.82,79.85,1066570,69.7380010610878,70.0317438802252,68.0964970717906,68.9863650238833,1234528.22120017,0.0,1.0
2020-10-06,81.3,82.03,79.83,80.71,1216565,70.2390917525574,70.8697748642348,68.9690860345222,69.7293615664072,1408143.69935811,0.0,1.0
2020-10-07,80.69,81.8649,80.05,81.51,963716,69.7120825770462,70.7271368070595,69.1591549174935,70.4205211408482,1115477.27689898,0.0,1.0
2020-10-08,81.73,81.75,80.72,81.18,1199667,70.6105900238194,70.6278690131804,69.7380010610878,70.1354178163913,1388584.68505822,0.0,1.0
2020-10-09,82.05,82.53,81.32,81.83,971008,70.8870538535958,71.3017495982603,70.2563707419184,70.6969849706245,1123917.58535411,0.0,1.0
2020-10-12,82.54,83.4,82.05,82.11,816342,71.3103890929408,72.0533856354648,70.8870538535958,70.9388908216788,944895.540987452,0.0,1.0
2020-10-13,81.15,81.8,79.87,81.8,1115137,70.1094993323498,70.671066486583,69.0036440132443,70.671066486583,1290743.31455459,0.0,1.0
2020-10-14,81.35,81.65,80.94,81.24,698193,70.28228922596,70.5414740663753,69.928069944059,70.1872547844743,808141.014977364,0.0,1.0
2020-10-15,81.15,81.9,80.36,80.56,636905,70.1094993323498,70.7574614333881,69.4269792525893,69.5997691461996,737201.680830599,0.0,1.0
2020-10-16,82.39,82.67,81.16,81.26,953457,71.1807966727332,71.4227025237875,70.1181388270303,70.2045337738354,1103602.73981159,0.0,1.0
2020-10-19,81.64,82.84,81.215,82.4,795934,70.5328345716948,71.5695739333562,70.1656560477731,71.1894361674137,921273.789074072,0.0,1.0
2020-10-20,82.14,82.72,81.32,82.19,916025,70.9648093057204,71.46589999719,70.2563707419184,71.0080067791229,1060276.13173527,0.0,1.0
2020-10-21,82.29,83.2,81.79,82.27,868071,71.0944017259281,71.8805957418546,70.6624269919025,71.077122736567,1004770.57061932,0.0,1.0
2020-10-22,83.03,83.18,81.8,82.17,535423,71.7337243322859,71.8633167524936,70.671066486583,70.9907277897619,619738.792371487,0.0,1.0
2020-10-23,83.39,83.58,82.68,83.57,1026611,72.0447461407843,72.208896539714,71.431342018468,72.2002570450335,1188276.67353716,0.0,1.0
2020-10-26,84.06,84.1,82.225,82.71,1027036,72.6235922843786,72.6581502631006,71.0382450105047,71.4572605025095,1188768.60045617,0.0,1.0
2020-10-27,84.19,85.43,83.94,84.23,1381101,72.7359057152252,73.8072030556086,72.5199183482124,72.7704636939472,1598590.02299687,0.0,1.0
2020-10-28,81.37,84.16,81.27,83.11,1131517,70.299568215321,72.7099872311837,70.2131732685159,71.80284028973,1309702.75675085,0.0,1.0
2020-10-29,81.34,82.45,79.91,81.17,890589,70.2736497312795,71.2326336408162,69.0382019919663,70.1267783217108,1030834.5950012,0.0,1.0
2020-10-30,81.12,82.23,80.37,80.94,1330350,70.0835808483082,71.042564757845,69.4356187472699,69.928069944059,1539847.00401628,0.0,1.0
2020-11-02,83.21,83.27,81.55,81.99,1109704,71.8892352365351,71.9410722046182,70.4550791195702,70.8352168855127,1284454.75231697,0.0,1.0
2020-11-03,84.32,85.25,83.58,84.22,854745,72.8482191460718,73.6516921513594,72.208896539714,72.7618241992667,989346.05738933,0.0,1.0
2020-11-04,83.45,85.59,83.41,84.02,1209182,72.0965831088674,73.9454349704968,72.0620251301453,72.5890343056565,1399598.06066855,0.0,1.0
2020-11-05,82.47,84.71,81.55,84.1,1692421,71.2499126301772,73.1851594386118,70.4550791195702,72.6581502631006,1958935.17223605,0.0,1.0
2020-11-06,81.85,82.98,81.45,82.2,1262485,70.7142639599855,71.6905268588833,70.3686841727651,71.0166462738034,1461294.95611342,0.0,1.0
2020-11-09,83.04,86.9,82.75,85.37,1967448,71.7423638269664,75.0772087736438,71.4918184812316,73.7553660875255,2277272.07754186,0.0,1.0
2020-11-10,82.46,83.81,82.42,83.09,1521302,71.2412731354967,72.4076049173658,71.2067151567747,71.785561300369,1760869.18999058,0.0,1.0
2020-11-11,82.37,83.36,81.95,82.8,1724671,71.1635176833721,72.0188276567428,70.8006589067907,71.5350159546341,1996263.74432575,0.0,1.0
2020-11-12,81.34,82.9,80.79,82.18,1654681,70.2736497312795,71.6214109014392,69.7984775238513,70.9993672844424,1915252.06182783,0.0,1.0
2020-11-13,82.12,82.87,81.34,81.43,1467446,70.9475303163594,71.5954924173977,70.2736497312795,70.3514051834041,1698532.21081345,0.0,1.0
2020-11-16,84.33,84.46,82.32,83.37,2218390,72.8568586407524,72.969172071599,71.1203202099696,72.0274671514233,2567731.19497852,0.0,1.0
2020-11-17,80.6,83.66,80.57,83.66,2013264,69.6343271249216,72.2780124971581,69.6084086408801,72.2780124971581,2330302.95688641,0.0,1.0
2020-11-18,79.06,81.89,78.78,81.89,2428495,68.3038449441229,70.7488219387076,68.0619390930686,70.7488219387076,2810922.50161124,0.0,1.0
2020-11-19,78.35,79.27,77.61,78.98,1536392,67.6904408218066,68.4852743324136,67.0511182154487,68.2347289866788,1778335.48930325,0.0,1.0
2020-11-20,78.45,79.39,78.26,78.65,1358445,67.7768357686117,68.5889482685798,67.612685369682,67.9496256622219,1572366.26705069,0.0,1.0
2020-11-23,79.3,79.48,78.345,78.61,2356419,68.5111928164552,68.6667037207044,67.6861210744663,67.9150676834999,2727496.3260473,0.0,1.0
2020-11-24,79.07,79.9,78.46,79.67,3097751,68.3124844388034,69.0295624972858,67.7854752632922,68.8308541196341,3585569.65951699,0.0,1.0
2020-11-25,80.58,80.59,79.0,79.2,1657694,69.6170481355606,69.6256876302411,68.2520079760398,68.42479786965,1918739.53431485,0.0,1.0
2020-11-27,78.99,80.54,78.93,80.4,438661,68.2433684813593,69.5824901568386,68.1915315132762,69.4615372313114,507739.186401161,0.0,1.0
2020-11-30,77.78,78.77,77.57,78.76,1418833,67.1979896250174,68.053299598388,67.0165602367267,68.0446601037075,1642263.87360426,0.0,1.0
2020-12-01,78.51,79.25,77.83,78.3,1222265,67.8286727366948,68.4679953430526,67.24118709842,67.647243348404,1414741.30744838,0.0,1.0
2020-12-02,78.49,78.56,77.01,78.11,914137,67.8113937473337,67.8718702100973,66.5327485346181,67.4830929494743,1058090.81873975,0.0,1.0
2020-12-03,77.91,78.445,77.57,78.2,1122239,67.3103030558641,67.7725160212714,67.0165602367267,67.5608484015989,1298963.70274005,0.0,1.0
2020-12-04,77.08,78.2,76.44,77.74,1123095,66.5932249973816,67.5608484015989,66.0402973378289,67.1634316462954,1299954.50142869,0.0,1.0
2020-12-07,78.2,78.21,76.76,76.93,1638014,67.5608484015989,67.5694878962794,66.3167611676053,66.463632577174,1895960.42427686,0.0,1.0
2020-12-08,77.26,78.22,76.82,77.08,1723956,67.1936698776772,68.0285899279305,66.8109981879777,67.0371223682547,1982223.03979632,0.515,1.0
2020-12-09,77.8,78.01,76.97,77.22,1449754,67.6633124059446,67.8459511669376,66.9414544458298,67.1588815422499,1666942.64867368,0.0,1.0
2020-12-10,77.34,78.15,76.68,77.71,1105731,67.2632465485316,67.9677103409328,66.6892390139825,67.5850386512334,1271381.32528732,0.0,1.0
2020-12-11,77.47,77.64,76.65,76.97,1172969,67.3763086386701,67.5241590642358,66.6631477624121,66.9414544458298,1348692.29653591,0.0,1.0
2020-12-14,77.24,78.6,76.75,77.77,1368174,67.1762757099635,68.359079114489,66.7501186009801,67.6372211543742,1573141.09249325,0.0,1.0
2020-12-15,78.73,79.25,76.95,77.48,1419770,68.4721412046275,68.9243895651814,66.9240602781162,67.3850057225269,1632466.72491156,0.0,1.0
2020-12-16,78.0,79.64,77.59,79.0,1326559,67.8372540830808,69.2635758355968,67.4806736449517,68.7069624687613,1525291.72058288,0.0,1.0
2020-12-17,78.74,79.66,78.09,78.36,1692146,68.4808382884843,69.2809700033104,67.915527837792,68.1503491019257,1945647.56171224,0.0,1.0
2020-12-18,78.86,79.5,78.42,78.67,2410151,68.585203294766,69.1418166616015,68.2025316050666,68.4199587014867,2771217.3869798,0.0,1.0
2020-12-21,77.08,78.32,76.37,77.61,1395848,67.0371223682547,68.1155607664985,66.4196294144215,67.4980678126653,1604960.95355892,0.0,1.0
2020-12-22,76.55,77.09,75.755,77.0,1680643,66.576176923844,67.0458194521115,65.884758757228,66.9675456974002,1932421.28933245,0.0,1.0
2020-12-23,75.72,77.17,75.54,76.8,1226295,65.8543189637292,67.1153961229659,65.6977714543067,66.7936040202641,1410007.10144982,0.0,1.0
2020-12-24,76.47,76.55,75.65,75.85,462903,66.5066002529895,66.576176923844,65.7934393767315,65.9673810538676,532250.818345038,0.0,1.0
2020-12-28,76.75,77.2,76.46,76.63,991026,66.7501186009801,67.1414873745363,66.4979031691327,66.6457535946984,1139492.28996401,0.0,1.0
2020-12-29,76.57,77.47,76.55,76.85,1027626,66.5935710915576,67.3763086386701,66.576176923844,66.8370894395481,1181575.36125849,0.0,1.0
2020-12-30,76.97,77.19,76.505,76.6,1526587,66.9414544458298,67.1327902906795,66.5370400464884,66.619662343128,1755286.05350343,0.0,1.0
2020-12-31,78.06,78.11,76.73,77.26,1238714,67.8894365862216,67.9329220055056,66.7327244332665,67.1936698776772,1424286.60042267,0.0,1.0
2021-01-04,76.13,77.98,75.56,77.64,2807583,66.2108994018582,67.8198599153671,65.7151656220203,67.5241590642358,3228188.94956744,0.0,1.0
2021-01-05,75.76,76.58,75.48,76.39,1570814,65.8891072991564,66.6022681754144,65.6455889511658,66.4370235821351,1806138.73093897,0.0,1.0
2021-01-06,76.39,77.0,75.43,75.57,2284388,66.4370235821351,66.9675456974002,65.6021035318818,65.7238627058771,2626613.74503424,0.0,1.0
2021-01-07,74.24,76.79,73.99,76.62,2153808,64.567150552922,66.7849069364073,64.3497234565018,66.6370565108416,2476471.46498962,0.0,1.0
2021-01-08,75.0,75.13,74.1,74.3,1552748,65.2281289260392,65.3411910161776,64.4453913789267,64.6193330560628,1785366.25099345,0.0,1.0
2021-01-11,75.04,75.33,74.3738,74.91,2480388,65.2629172614664,65.5151326933137,64.683517534926,65.1498551713279,2851976.64049102,0.0,1.0
2021-01-12,74.24,75.21,73.4,74.87,1435358,64.567150552922,65.4107676870321,63.8365955089503,65.1150668359007,1650389.97396452,0.0,1.0
2021-01-13,75.5,75.76,74.29,74.44,1879765,65.6629831188794,65.8891072991564,64.610635972206,64.7410922300581,2161373.89376686,0.0,1.0
2021-01-14,73.99,75.69,73.031,75.69,1764548,64.3497234565018,65.8282277121587,63.5156731146342,65.8282277121587,2028896.1553697,0.0,1.0
2021-01-15,74.39,74.78,73.42,73.9,1240093,64.6976068107741,65.0367930811895,63.853989676664,64.2714497017906,1425872.1893657,0.0,1.0
2021-01-19,72.99,74.48,72.77,74.48,2451722,63.4800150708213,64.7758805654853,63.2886792259716,64.7758805654853,2819016.16721977,0.0,1.0
2021-01-20,72.54,72.855,71.845,72.39,2273375,63.0886462972651,63.3626044387545,62.4841989692171,62.958190039413,2613950.87989309,0.0,1.0
2021-01-21,71.74,72.71,71.62,72.32,2416856,62.3928795887207,63.2364967228308,62.288514582439,62.8973104524154,2778926.86766367,0.0,1.0
2021-01-22,72.88,73.1,71.01,71.66,2680496,63.3843471483965,63.5756829932462,61.7579924671739,62.3233029178662,3082062.95826685,0.0,1.0
2021-01-25,75.08,75.15,72.12,72.32,2551584,65.2977055968936,65.3585851838913,62.7233687752793,62.8973104524154,2933838.562455,0.0,1.0
2021-01-26,75.21,75.68,73.66,74.85,1224138,65.4107676870321,65.8195306283019,64.0627196892273,65.0976726681871,1407526.95978911,0.0,1.0
2021-01-27,75.09,76.41,74.05,74.37,1505644,65.3064026807504,66.4544177498487,64.4019059596427,64.6802126430605,1731205.56819959,0.0,1.0
2021-01-28,73.91,76.17,73.91,75.12,1650024,64.2801467856474,66.2456877372854,64.2801467856474,65.3324939323208,1897215.23578148,0.0,1.0
2021-01-29,72.72,73.85,72.48,73.46,1744201,63.2451938066876,64.2279642825066,63.0364637941243,63.8887780120912,2005500.95723777,0.0,1.0
2021-02-01,72.84,73.7,72.44,72.95,1365206,63.3495588129693,64.0975080246545,63.001675458697,63.4452267353941,1569728.45436205,0.0,1.0
2021-02-02,72.77,74.5325,72.2,72.84,908540,63.2886792259716,64.8215402557335,62.7929454461337,63.3495588129693,1044649.00529744,0.0,1.0
2021-02-03,72.74,73.26,72.39,72.77,748373,63.2625879744012,63.7148363349551,62.958190039413,63.2886792259716,860487.276335066,0.0,1.0
2021-02-04,73.93,74.36,72.255,72.63,1453364,64.297540953361,64.6715155592036,62.8407794073461,63.1669200519763,1671093.46526857,0.0,1.0
2021-02-05,74.2,74.86,73.85,74.21,1243493,64.5323622174948,65.1063697520439,64.2279642825066,64.5410593013516,1429781.54571546,0.0,1.0
2021-02-08,72.59,74.45,72.26,74.29,1637153,63.1321317165491,64.7497893139149,62.8451279492745,64.610635972206,1882416.02237625,0.0,1.0
2021-02-09,73.26,73.5,72.35,73.19,777291,63.7148363349551,63.9235663475184,62.9234017039858,63.6539567479574,893737.501900469,0.0,1.0
2021-02-10,73.44,74.25,73.171,73.74,1718179,63.8713838443776,64.5758476367788,63.6374322886295,64.1322963600817,1975580.5834338,0.0,1.0
2021-02-11,72.56,73.81,72.23,73.53,1492402,63.1060404649787,64.1931759470794,62.8190366977041,63.9496575990888,1715979.77502797,0.0,1.0
2021-02-12,73.28,73.41,71.91,72.33,1247311,63.7322305026687,63.8452925928071,62.5407300142864,62.9060075362722,1434171.52293411,0.0,1.0
2021-02-16,72.66,73.64,71.82,73.21,1660445,63.1930113035468,64.0453255215137,62.4624562595751,63.671350915671,1909197.41299349,0.0,1.0
2021-02-17,73.3,73.6,72.29,72.98,1487158,63.7496246703823,64.0105371860864,62.871219200845,63.4713179869645,1709950.16776381,0.0,1.0
2021-02-18,74.09,74.62,73.0,73.24,1436936,64.4366942950699,64.8976397394806,63.4887121546781,63.6974421672415,1652204.37523508,0.0,1.0
2021-02-19,72.33,74.15,72.26,74.09,1813736,62.9060075362722,64.4888767982107,62.8451279492745,64.4366942950699,2085453.04364382,0.0,1.0
2021-02-22,71.0,72.5,69.7883,72.37,2226041,61.7492953833171,63.0538579618379,60.695469732388,62.9407958716994,2559525.74064028,0.0,1.0
2021-02-23,71.86,72.79,71.22,71.59,1780895,62.4972445950023,63.3060733936852,61.9406312281668,62.2624233308686,2047692.11073721,0.0,1.0
2021-02-24,71.4,72.01,71.04,71.57,1145964,62.0971787375893,62.6277008528544,61.7840837187443,62.245029163155,1317641.65882259,0.0,1.0
2021-02-25,71.41,72.07,71.21,71.21,1279465,62.1058758214461,62.6798833559952,61.93193414431,61.93193414431,1471142.53589593,0.0,1.0
2021-02-26,70.27,72.64,70.25,71.53,2360642,61.1144082617703,63.1756171358331,61.0970140940567,62.2102408277278,2714291.40947384,0.0,1.0
2021-03-01,71.49,72.045,70.89,70.94,1438293,62.1754524923005,62.6581406463532,61.6536274608922,61.6971128801763,1653764.66834291,0.0,1.0
2021-03-02,71.91,72.17,70.85,71.75,1422760,62.5407300142864,62.7668541945633,61.618839125465,62.4015766725775,1635904.65887796,0.0,1.0
2021-03-03,71.13,71.71,70.425,71.6,1562910,61.8623574734556,62.3667883371503,61.2492130615508,62.2711204147254,1797050.62723647,0.0,1.0
2021-03-04,71.18,72.66,70.9,71.32,1403644,61.9058428927396,63.1930113035468,61.662324544749,62.0276020667349,1613924.87770678,0.0,1.0
2021-03-05,72.86,73.31,71.31,71.45,1557843,63.3669529806829,63.7583217542391,62.0189049828781,62.1406641568733,1791224.53646463,0.0,1.0
2021-03-08,74.19,74.95,72.88,73.13,1387917,64.5236651336379,65.1846435067552,63.3843471483965,63.6017742448166,1595841.80496776,0.0,1.0
2021-03-09,74.72,75.07,73.61,73.61,2840903,65.4629501901729,65.7695887416526,64.4904679269088,64.4904679269088,3242632.23003759,0.55,1.0
2021-03-10,76.19,76.29,74.83,75.03,3511690,66.7508321063875,66.838443121096,65.5593223063522,65.7345443357692,4008274.54365767,0.0,1.0
2021-03-11,76.07,76.67,75.855,76.09,3332494,66.6456988887373,67.1713649769882,66.4573352071141,66.663221091679,3803738.61789962,0.0,1.0
2021-03-12,77.3,78.0,75.995,76.36,1597819,67.7233143696516,68.3365914726109,66.579990627706,66.8997708313919,1823764.97443469,0.0,1.0
2021-03-15,78.82,78.86,77.32,77.55,1596772,69.0550017932204,69.0900461991038,67.7408365725933,67.9423419064228,1822569.9192199,0.0,1.0
2021-03-16,78.49,79.18,78.27,78.43,1439493,68.7658854446824,69.3704014461709,68.5731412123238,68.7133188358574,1643050.2543429,0.0,1.0
2021-03-17,78.11,79.04,78.02,78.85,1335067,68.4329635887902,69.2477460255791,68.3541136755526,69.081285097633,1523857.47892821,0.0,1.0
2021-03-18,78.54,78.86,77.5501,78.23,1360891,68.8096909520367,69.0900461991038,67.9424295174375,68.5380968064404,1553333.2247416,0.0,1.0
2021-03-19,78.8,79.23,77.97,78.63,3001517,69.0374795902787,69.4142069535252,68.3103081681984,68.8885408652743,3425958.49390343,0.0,1.0
2021-03-22,77.97,78.84,77.685,78.55,1727630,68.3103081681984,69.0725239961621,68.0606167762792,68.8184520535075,1971932.4171152,0.0,1.0
2021-03-23,79.98,80.2,77.68,78.08,999263,70.0712895638387,70.2640337961974,68.0562362255438,68.4066802843777,1140567.77372689,0.0,1.0
2021-03-24,80.99,81.32,79.17,79.39,1568037,70.9561608123943,71.2452771609323,69.3616403447001,69.5543845770587,1789771.53183036,0.0,1.0
2021-03-25,81.59,82.44,80.76,81.4,913151,71.4818269006452,72.2265205256672,70.7546554785648,71.3153659726991,1042278.76259452,0.0,1.0
2021-03-26,81.46,81.86,80.33,81.43,1625685,71.3679325815242,71.7183766403581,70.3779281153184,71.3416492771116,1855571.47741005,0.0,1.0
2021-03-29,82.67,83.18,81.3101,81.49,915698,72.4280258594967,72.87484203451,71.2366036704762,71.3942158859367,1045185.93129753,0.0,1.0
2021-03-30,81.33,82.46,80.8,81.97,1064565,71.2540382624031,72.2440427286089,70.7896998844482,71.8147487565374,1215104.06373254,0.0,1.0
2021-03-31,81.36,81.61,80.81,81.13,1387989,71.2803215668157,71.4993491035869,70.7984609859191,71.0788162329862,1584263.12561099,0.0,1.0
2021-04-01,81.03,81.43,80.31,80.57,1111872,70.9912052182777,71.3416492771116,70.3604059123767,70.5881945506187,1269100.69892438,0.0,1.0
2021-04-05,81.49,82.39,80.96,80.96,1385599,71.3942158859367,72.182715018313,70.9298775079818,70.9298775079818,1581535.15811974,0.0,1.0
2021-04-06,81.5,81.77,80.75,81.29,1011018,71.4029769874076,71.6395267271204,70.745894377094,71.2189938565198,1153985.03642966,0.0,1.0
2021-04-07,81.3,81.9,80.83,81.58,1239137,71.2277549579906,71.7534210462415,70.8159831888608,71.4730657991743,1414362.11431087,0.0,1.0
2021-04-08,81.11,81.81,80.93,81.51,1395226,71.0612940300445,71.6745711330038,70.9035942035693,71.4117380888784,1592523.50248721,0.0,1.0
2021-04-09,80.53,81.48,80.27,81.1,1371838,70.5531501447353,71.3854547844659,70.3253615064933,71.0525329285737,1565828.22897871,0.0,1.0
2021-04-12,80.72,81.56,80.39,80.86,1664071,70.7196110726814,71.4555435962326,70.4304947241435,70.8422664932733,1899385.60298288,0.0,1.0
2021-04-13,82.28,82.45,80.84,81.42,1432113,72.0863429021337,72.2352816271381,70.8247442903316,71.3328881756408,1634626.6559808,0.0,1.0
2021-04-14,82.62,82.67,81.76,81.77,1279378,72.3842203521425,72.4280258594967,71.6307656256496,71.6395267271204,1460293.55356414,0.0,1.0
2021-04-15,83.58,83.745,82.8,82.8,1289567,73.2252860933439,73.3698442676128,72.5419201786177,72.5419201786177,1471923.3697852,0.0,1.0
2021-04-16,84.24,84.655,83.7,83.95,1306970,73.8035187904198,74.16710450146,73.330419310994,73.5494468477652,1491787.31047566,0.0,1.0
2021-04-19,83.79,84.49,83.63,84.43,1319843,73.4092692242317,74.022546327191,73.2690916006981,73.9699797183659,1506480.66843166,0.0,1.0
2021-04-20,85.89,86.17,83.37,84.07,1364496,75.2491005331096,75.4944113742934,73.0413029624561,73.6545800654154,1557448.00415832,0.0,1.0
2021-04-21,85.08,86.56,85.03,86.16,1034748,74.539451313971,75.8360943316564,74.4956458066167,75.4856502728225,1181070.67181348,0.0,1.0
2021-04-22,84.81,85.27,84.08,84.91,1308246,74.3029015742581,74.7059122419171,73.6633411668862,74.3905125889666,1493243.74834965,0.0,1.0
2021-04-23,84.78,85.19,84.32,84.78,962261,74.2766182698456,74.6358234301503,73.8736076021866,74.2766182698456,1098333.35819921,0.0,1.0
2021-04-26,84.2,85.0,84.15,84.94,808287,73.7684743845364,74.4693625022042,73.7246688771822,74.4167958933791,922586.050041269,0.0,1.0
2021-04-27,83.45,84.15,83.43,84.02,735860,73.1113917742228,73.7246688771822,73.0938695712811,73.6107745580611,839917.220966524,0.0,1.0
2021-04-28,83.65,83.91,83.3,83.76,630738,73.2866138036398,73.5144024418818,72.9799752521601,73.3829859198191,719930.024893299,0.0,1.0
2021-04-29,84.14,84.51,83.69,83.69,1007812,73.7159077757113,74.0400685301327,73.3216582095232,73.3216582095232,1150325.67920082,0.0,1.0
2021-04-30,84.84,84.95,83.81,84.44,1347860,74.3291848786706,74.42555699485,73.4267914271733,73.9787408198367,1538459.52416484,0.0,1.0
2021-05-03,85.16,85.78,84.62,84.94,1179816,74.6095401257378,75.1527284169303,74.136440646312,74.4167958933791,1346652.59148729,0.0,1.0
2021-05-04,85.19,85.56,84.64,85.29,1082396,74.6358234301503,74.9599841845717,74.1539628492537,74.7234344448588,1235456.52747164,0.0,1.0
2021-05-05,84.35,85.12,83.47,85.12,908000,73.8998909065991,74.5744957198544,73.1289139771645,74.5744957198544,1036399.36487593,0.0,1.0
2021-05-06,85.15,85.25,84.27,84.67,970575,74.6007790242669,74.6883900389754,73.8298020948323,74.1802461536662,1107823.03255998,0.0,1.0
2021-05-07,84.98,86.0,84.81,85.01,1198900,74.4518402992625,75.345472649289,74.3029015742581,74.4781236036751,1368435.24069356,0.0,1.0
2021-05-10,85.84,86.78,85.1601,85.22,983634,75.2052950257554,76.0288385640151,74.6096277367525,74.6621067345629,1122728.69258852,0.0,1.0
2021-05-11,83.39,86.07,82.51,85.84,1895031,73.0588251653977,75.4068003595849,72.2878482359632,75.2052950257554,2163005.4238108,0.0,1.0
2021-05-12,82.43,83.89,82.31,83.62,1244228,72.2177594241964,73.4968802389401,72.1126262065462,73.2603304992273,1420173.02748992,0.0,1.0
2021-05-13,83.51,83.83,82.1,82.21,959448,73.1639583830479,73.444313630115,71.9286430756584,72.0250151918377,1095122.57470428,0.0,1.0
2021-05-14,83.7,84.73,83.63,83.72,759755,73.330419310994,74.2328127624913,73.2690916006981,73.3479415139357,867191.188834046,0.0,1.0
2021-05-17,83.4,84.41,83.295,83.81,954593,73.0675862668686,73.9524575154242,72.9755947014247,73.4267914271733,1089581.03404737,0.0,1.0
2021-05-18,83.93,84.27,83.09,83.22,1784069,73.5319246448235,73.8298020948323,72.7959921212723,72.9098864403933,2036352.39922339,0.0,1.0
2021-05-19,84.21,84.31,83.18,83.87,1251838,73.7772354860072,73.8648465007157,72.87484203451,73.4793580359984,1428859.14992022,0.0,1.0
2021-05-20,84.5,85.19,84.3,84.37,1392236,74.0313074286618,74.6358234301503,73.8560853992449,73.9174131095408,1589110.68960067,0.0,1.0
2021-05-21,85.11,85.16,84.27,84.55,3299144,74.5657346183835,74.6095401257378,73.8298020948323,74.0751129360161,3765672.62801128,0.0,1.0
2021-05-24,84.66,85.79,84.6,85.34,1977930,74.1714850521954,75.1614895184012,74.1189184433703,74.767239952213,2257627.08785138,0.0,1.0
2021-05-25,83.72,84.68,83.23,84.66,1278021,73.3479415139357,74.1890072551371,72.9186475418642,74.1714850521954,1458744.66156179,0.0,1.0
2021-05-26,83.94,84.31,83.44,83.77,1200647,73.5406857462944,73.8648465007157,73.102630672752,73.3917470212899,1370429.28220286,0.0,1.0
2021-05-27,83.67,84.17,83.49,84.05,2156056,73.3041360065815,73.7421910801239,73.1464361801062,73.6370578624737,2460941.70598782,0.0,1.0
2021-05-28,84.2,84.44,83.84,84.0,1437807,73.7684743845364,73.9787408198367,73.4530747315859,73.5932523551194,1641125.83878212,0.0,1.0
2021-06-01,84.18,84.61,83.6,84.55,1791171,73.7509521815947,74.1276795448411,73.2428082962855,74.0751129360161,2044458.68588567,0.0,1.0
2021-06-02,85.22,85.64,83.87,84.28,1320421,74.6621067345629,75.0300729963384,73.4793580359984,73.8385631963032,1507140.40282912,0.0,1.0
2021-06-03,85.56,85.845,84.66,84.85,1117416,74.9599841845717,75.2096755764908,74.1714850521954,74.3379459801415,1275428.67037688,0.0,1.0
2021-06-04,86.13,86.21,85.62,86.03,1752680,75.45936696841,75.5294557801767,75.0125507933968,75.3717559537015,2000524.71236867,0.0,1.0
2021-06-07,86.13,86.46,85.95,86.33,1437757,75.45936696841,75.7484833169479,75.3016671419347,75.6345889978269,1641068.76833252,0.0,1.0
2021-06-08,84.75,85.84,84.39,85.5,1398369,74.7321955463296,75.6933529875745,74.4147490519735,75.3935424095715,1585819.49698681,0.55,1.0
2021-06-09,85.36,85.55,84.7,84.94,1195100,75.2700909950997,75.4376322004543,74.6881057554469,74.8997367516842,1355302.41363255,0.0,1.0
2021-06-10,85.85,86.26,85.19,85.28,1483381,75.702170945751,76.0637072309899,75.1201857060982,75.1995473296872,1682227.30285052,0.0,1.0
2021-06-11,85.79,85.83,85.24,85.71,1440759,75.6492631966917,75.6845350293979,75.164275496981,75.5787195312792,1633891.85019062,0.0,1.0
2021-06-14,85.84,86.04,85.11,85.71,1227251,75.6933529875745,75.8697121511056,75.0496420406857,75.5787195312792,1391763.23523802,0.0,1.0
2021-06-15,86.14,86.78,85.4,85.89,2035836,75.9578917328712,76.5222410561709,75.3053628278059,75.7374427784573,2308738.552891,0.0,1.0
2021-06-16,83.91,86.31,83.75,85.47,2039755,73.9914870594988,76.1077970218727,73.8503997286738,75.3670885350418,2313182.89240989,0.0,1.0
2021-06-17,84.49,85.02,83.54,83.87,1510964,74.5029286337391,74.9702804170967,73.6652226069661,73.9562152267925,1713507.78688971,0.0,1.0
2021-06-18,82.11,83.98,81.93,83.64,2955208,72.4042545877183,74.0532127667347,72.2455313405403,73.7534021887317,3351351.79916845,0.0,1.0
2021-06-21,83.39,83.67,82.205,82.35,1173258,73.5329532343177,73.7798560632614,72.4880251903956,72.6158855839557,1330532.507082,0.0,1.0
2021-06-22,82.52,83.58,82.51,83.07,1486379,72.7657908729572,73.7004944396723,72.7569729147806,73.2507785726679,1685627.18289075,0.0,1.0
2021-06-23,81.69,82.61,81.55,82.49,1769777,72.0339003443029,72.8451524965462,71.9104489298311,72.7393369984275,2007014.50898784,0.0,1.0
2021-06-24,81.25,81.85,80.85,81.76,1649012,71.6459101845343,72.1749876751278,71.293191857472,72.0956260515388,1870061.03565311,0.0,1.0
2021-06-25,81.74,81.78,81.0,81.13,1747950,72.0779901351857,72.1132619678919,71.4254612301204,71.5400946864156,1982261.61317798,0.0,1.0
2021-06-28,81.92,82.6,81.65,81.93,1250843,72.2367133823637,72.8363345383697,71.9986285115966,72.2455313405403,1418517.72820297,0.0,1.0
2021-06-29,79.91,81.815,79.485,81.64,1829769,70.4643037888755,72.1441248215098,70.0895405663718,71.9898105534201,2075048.39937245,0.0,1.0
2021-06-30,80.04,80.37,79.35,79.97,1370016,70.5789372451708,70.8699298649972,69.9704981309883,70.5172115379349,1553665.79492528,0.0,1.0
2021-07-01,80.7,81.155,79.85,80.05,1020324,71.1609224848236,71.562139581857,70.4113960398162,70.5877552033473,1157097.79925296,0.0,1.0
2021-07-02,80.7,80.785,80.2,80.7,833907,71.1609224848236,71.2358751293244,70.7200245759957,71.1609224848236,945691.716044746,0.0,1.0
2021-07-06,81.4,81.46,79.98,80.57,960385,71.7781795571827,71.831087306242,70.5260294961114,71.0462890285284,1089124.01348548,0.0,1.0
2021-07-07,82.32,82.52,80.84,81.24,1018063,72.589431709426,72.7657908729572,71.2843738992954,71.6370922263578,1154533.71360555,0.0,1.0
2021-07-08,82.06,82.69,81.775,82.09,1069263,72.3601647968355,72.9156961619587,72.1088529888036,72.3866186713652,1212597.04184418,0.0,1.0
2021-07-09,81.92,82.56,81.47,82.39,1294695,72.2367133823637,72.8010627056634,71.8399052644186,72.6511574166619,1468248.06159986,0.0,1.0
2021-07-12,82.88,83.15,81.54,81.72,1022936,73.0832373673133,73.3213222380804,71.9016309716545,72.0603542188325,1160059.93623263,0.0,1.0
2021-07-13,82.63,83.41,82.26,82.82,868198,72.8627884128993,73.5505891506709,72.5365239603667,73.0303296182539,984579.403322692,0.0,1.0
2021-07-14,83.22,83.64,82.03,82.48,711228,73.3830479453162,73.7534021887317,72.3337109223058,72.730519040251,806567.672197347,0.0,1.0
2021-07-15,84.07,84.27,82.92,83.02,1462415,74.1325743903237,74.3089335538549,73.1185092000195,73.2066887817851,1658450.82355656,0.0,1.0
2021-07-16,85.06,85.46,83.9,84.21,808595,75.0055522498029,75.3582705768653,73.9826691013222,74.2560258047955,916986.658146774,0.0,1.0
2021-07-19,83.98,85.54,82.97,84.8,1471060,74.0532127667347,75.4288142422777,73.1625989909023,74.7762853372124,1668254.68044372,0.0,1.0
2021-07-20,83.98,85.11,83.73,84.09,949077,74.0532127667347,75.0496420406857,73.8327638123207,74.1502103066768,1076300.18310027,0.0,1.0
2021-07-21,82.3,83.98,82.27,83.94,1210383,72.5717957930729,74.0532127667347,72.5453419185432,74.0179409340284,1372634.0903019,0.0,1.0
2021-07-22,82.49,82.76,81.89,82.29,735170,72.7393369984275,72.9774218691946,72.210259507834,72.5629778348964,833719.082445184,0.0,1.0
2021-07-23,83.39,83.42,82.24,82.45,552040,73.5329532343177,73.5594071088474,72.5188880440136,72.7040651657213,626040.619547913,0.0,1.0
2021-07-26,83.25,83.5,82.61,83.11,651193,73.4095018198459,73.6299507742599,72.8451524965462,73.2860504053741,738485.017689414,0.0,1.0
2021-07-27,84.99,85.21,82.81,83.32,742852,74.943826542567,75.1378216224513,73.0215116600774,73.4712275270818,842430.849779738,0.0,1.0
2021-07-28,84.19,85.1,83.63,84.99,737039,74.2383898884424,75.0408240825092,73.7445842305551,74.943826542567,835838.62073577,0.0,1.0
2021-07-29,84.27,84.69,83.8,84.33,692430,74.3089335538549,74.6792877972703,73.8944895195566,74.3618413029142,785249.811958483,0.0,1.0
2021-07-30,83.92,84.97,83.81,84.26,939680,74.0003050176753,74.9261906262139,73.9033074777332,74.3001155956783,1065643.5210796,0.0,1.0
2021-08-02,84.81,85.03,83.9,84.13,746125,74.785103295389,74.9790983752733,73.9826691013222,74.185482139383,846142.593399367,0.0,1.0
2021-08-03,85.61,85.97,84.24,85.02,795620,75.4905399495136,75.8079864438697,74.2824796793252,74.9702804170967,902272.367445676,0.0,1.0
2021-08-04,85.25,85.35,84.08,85.35,897407,75.1730934551575,75.2612730369231,74.1413923485002,75.2612730369231,1017703.8516532,0.0,1.0
2021-08-05,86.13,86.16,84.85,85.39,859269,75.9490737746947,75.9755276492243,74.8203751280952,75.2965448696294,974453.476411701,0.0,1.0
2021-08-06,86.86,87.94,85.76,86.24,1396077,76.5927847215834,77.5451242046517,75.622809322162,76.0460713146368,1583220.25580862,0.0,1.0
2021-08-09,87.71,87.81,86.86,86.86,1165117,77.3423111665908,77.4304907483564,76.5927847215834,76.5927847215834,1321300.21108218,0.0,1.0
2021-08-10,87.68,88.0,87.26,87.81,811199,77.3158572920612,77.598031953711,76.9455030486457,77.4304907483564,919939.72273141,0.0,1.0
2021-08-11,88.16,88.46,87.67,87.86,837710,77.7391192845359,78.0036580298327,77.3070393338846,77.4745805392392,950004.505835596,0.0,1.0
2021-08-12,87.92,88.37,87.82,88.37,910378,77.5274882882986,77.9242964062437,77.439308706533,77.9242964062437,1032413.60615678,0.0,1.0
2021-08-13,88.84,88.96,87.84,88.17,689913,78.3387404405419,78.4445559386606,77.4569446228861,77.7479372427125,782395.409669878,0.0,1.0
2021-08-16,89.61,89.875,88.84,89.02,705193,79.0177232201369,79.2513991118157,78.3387404405419,78.4974636877199,799723.684191093,0.0,1.0
2021-08-17,89.98,90.05,89.12,89.52,708123,79.3439876726695,79.4057133799054,78.5856432694855,78.9383615965478,803046.4488735,0.0,1.0
2021-08-18,89.28,90.12,88.95,89.92,624642,78.7267306003104,79.4674390871413,78.435737980484,79.2910799236102,708374.872610042,0.0,1.0
2021-08-19,89.57,90.77,89.305,89.44,960045,78.9824513874306,80.0406063686176,78.7487754957518,78.8678179311354,1088738.43669639,0.0,1.0
2021-08-20,89.59,90.1,88.85,89.4,1589586,79.0000873037837,79.4498031707882,78.3475583987184,78.8325460984291,1802669.01721739,0.0,1.0
2021-08-23,87.55,89.48,87.48,89.48,1486361,77.2012238357659,78.9030897638416,77.13949812853,78.9030897638416,1685606.77000191,0.0,1.0
2021-08-24,87.14,87.68,86.6,87.59,1166843,76.839687550527,77.3158572920612,76.3635178089929,77.2364956684721,1323257.58031147,0.0,1.0
2021-08-25,87.34,87.72,86.46,86.95,788855,77.0160467140582,77.3511291247674,76.2400663945211,76.6721463451724,894600.52339227,0.0,1.0
2021-08-26,87.62,87.775,86.725,87.25,908800,77.2629495430018,77.3996278947385,76.4737422861999,76.9366850904692,1030624.07623568,0.0,1.0
2021-08-27,88.02,88.3,87.54,87.9,911927,77.6156678700641,77.8625706990077,77.1924058775894,77.5098523719454,1034170.24864588,0.0,1.0
2021-08-30,88.49,88.76,87.81,88.09,741332,78.0301119043624,78.2681967751294,77.4304907483564,77.6773935773,840707.094722653,0.0,1.0
2021-08-31,87.72,88.82,87.265,88.52,1640218,77.3511291247674,78.3211045241888,76.949912027734,78.056565778892,1860088.20540837,0.0,1.0
2021-09-01,88.76,89.12,87.6301,87.94,1402279,78.2681967751294,78.5856432694855,77.2718556807601,77.5451242046517,1590253.63006128,0.0,1.0
2021-09-02,88.98,89.2099,88.42,89.02,1167064,78.4621918550137,78.6649167134928,77.9683861971264,78.4974636877199,1323508.20522438,0.0,1.0
2021-09-03,88.11,89.1,88.07,88.85,787992,77.6950294936532,78.5680073531324,77.6597576609469,78.3475583987184,893621.838777623,0.0,1.0
2021-09-07,86.14,87.23,85.81,87.04,1251509,76.4428794325819,77.4101738205726,76.1500288380526,77.2415628722072,1410268.50453845,0.55,1.0
2021-09-08,88.43,88.7,85.91,86.25,1198864,78.4750850734063,78.7146901052939,76.2387714424554,76.540496297425,1350945.2512327,0.0,1.0
2021-09-09,87.88,88.58,87.71,88.48,946782,77.9870007491908,78.6081989800105,77.836138321706,78.5194563756077,1066885.52400655,0.0,1.0
2021-09-10,87.01,88.0,86.97,87.78,1288386,77.2149400908864,78.0934918744742,77.1794430491252,77.898258144788,1451823.51664133,0.0,1.0
2021-09-13,86.09,87.915,85.88,87.67,1167566,76.3985081303805,78.0180606607318,76.2121486611346,77.8006412799449,1315676.96018961,0.0,1.0
2021-09-14,85.93,86.91,85.75,86.48,781857,76.256519963336,77.1261974864835,76.0967832754109,76.7446042875515,881039.051379507,0.0,1.0
2021-09-15,85.34,86.13,85.05,85.59,893439,75.7329385973594,76.4340051721416,75.4755850445913,75.9547951083664,1006775.72628429,0.0,1.0
2021-09-16,85.05,86.19,84.905,85.6,1228861,75.4755850445913,76.4872507347833,75.3469082682072,75.9636693688067,1384747.50461692,0.0,1.0
2021-09-17,83.6,85.4,83.48,84.63,1774143,74.1888172807505,75.7861841600011,74.0823261554671,75.1028661060994,1999200.96095781,0.0,1.0
2021-09-20,83.44,84.28,82.72,83.4,1091970,74.046829113706,74.7922669906896,73.4078823620058,74.0113320719449,1230491.27005946,0.0,1.0
2021-09-21,82.92,84.24,82.85,83.66,991599,73.5853675708114,74.7567699489285,73.5232477477294,74.2420628433922,1117387.76056091,0.0,1.0
2021-09-22,83.57,83.87,82.64,83.4,1057542,74.1621944994296,74.4284223126381,73.3368882784835,74.0113320719449,1191695.92454117,0.0,1.0
2021-09-23,83.31,84.22,83.205,83.42,1214164,73.9314637279823,74.7390214280479,73.8382839933594,74.0290805928254,1368186.12454598,0.0,1.0
2021-09-24,83.57,83.88,83.15,83.32,823828,74.1621944994296,74.4372965730784,73.7894755609378,73.9403379884226,928334.260126694,0.0,1.0
2021-09-27,82.2,84.26,82.09,83.65,1068498,72.9464208191111,74.7745184698091,72.848803954268,74.2331885829519,1204041.74205884,0.0,1.0
2021-09-28,81.42,82.26,80.93,81.84,1084268,72.2542285047692,72.9996663817528,71.8193897431954,72.626947443261,1221812.23697064,0.0,1.0
2021-09-29,82.34,82.885,81.36,81.4,955134,73.0706604652751,73.5543076592704,72.2009829421275,72.2364799838886,1076297.01249757,0.0,1.0
2021-09-30,81.0,82.33,80.82,82.26,1509973,71.8815095662774,73.0617862048348,71.7217728783523,72.9996663817528,1701519.81695971,0.0,1.0
2021-10-01,80.61,81.51,80.46,81.5,917568,71.5354134091064,72.3340968487317,71.4022995025022,72.3252225882914,1033965.59766836,0.0,1.0
2021-10-04,81.86,82.28,80.2672,80.34,1109094,72.6446959641416,73.0174149026334,71.2312037612136,71.2958083772188,1249787.52591676,0.0,1.0
2021-10-05,81.61,82.385,81.53,81.75,1032960,72.4228394531345,73.1105946372563,72.3518453696123,72.5470790992985,1163995.58808449,0.0,1.0
2021-10-06,82.97,83.12,81.04,81.54,939865,73.6297388730128,73.762852779617,71.9170066080385,72.3607196300526,1059091.0716727,0.0,1.0
2021-10-07,82.72,83.91,82.56,83.23,787498,73.4078823620058,74.4639193543992,73.2658941949612,73.8604696444601,887395.637416124,0.0,1.0
2021-10-08,82.14,82.8,82.01,82.59,604155,72.8931752564694,73.478876445528,72.7778098707458,73.2925169762821,680794.759254168,0.0,1.0
2021-10-11,81.27,82.27,81.12,82.2,718427,72.121114598165,73.0085406421931,71.9880006915608,72.9464208191111,809562.672669587,0.0,1.0
2021-10-12,81.61,81.97,81.001,81.29,844050,72.4228394531345,72.7423128289847,71.8823969923214,72.1388631190456,951121.511116321,0.0,1.0
2021-10-13,82.6,82.71,81.26,81.69,745545,73.3013912367224,73.3990081015655,72.1122403377247,72.4938335366568,840120.712049306,0.0,1.0
2021-10-14,83.9,83.93,82.6,82.94,1747653,74.4550450939589,74.4816678752798,73.3013912367224,73.6031160916919,1969350.58618206,0.0,1.0
2021-10-15,83.18,84.285,83.1,84.14,1007615,73.8160983422587,74.7967041209098,73.7451042587364,74.6680273445257,1135435.46167108,0.0,1.0
2021-10-18,82.68,83.235,82.11,82.6,1253867,73.3723853202446,73.8649067746802,72.8665524751486,73.3013912367224,1412925.62736673,0.0,1.0
2021-10-19,83.51,83.68,82.85,83.04,666399,74.108948936788,74.2598113642727,73.5232477477294,73.6918586960948,750934.688568692,0.0,1.0
2021-10-20,84.35,84.77,83.8199,83.84,575026,74.8543868137716,75.2271057522634,74.3839622678323,74.4017995313172,647970.615545493,0.0,1.0
2021-10-21,84.49,84.77,84.185,84.49,581124,74.9786264599355,75.2271057522634,74.7079615165069,74.9786264599355,654842.17407258,0.0,1.0
2021-10-22,85.28,85.48,84.591,84.64,412933,75.6796930347177,75.8571782435234,75.0682564903823,75.1117403665397,465315.394763101,0.0,1.0
2021-10-25,84.73,85.34,84.51,85.17,515187,75.1916087105023,75.7329385973594,74.9963749808161,75.5820761698746,580540.771219103,0.0,1.0
2021-10-26,85.34,85.81,84.56,84.8,585744,75.7329385973594,76.1500288380526,75.0407462830175,75.2537285335842,660048.241700513,0.0,1.0
2021-10-27,84.46,85.685,84.3,85.61,649752,74.9520036786147,76.0391005825491,74.8100155115702,75.972543629247,732175.942291157,0.0,1.0
2021-10-28,84.81,84.94,84.085,84.14,528146,75.2626027940245,75.3779681797482,74.6192189121041,74.6680273445257,595143.67823001,0.0,1.0
2021-10-29,84.29,85.29,83.8,84.71,814225,74.8011412511299,75.688567295158,74.3663024895561,75.1738601896217,917513.07670006,0.0,1.0
2021-11-01,84.28,84.58,83.53,84.44,910462,74.7922669906896,75.058494803898,74.1266974576685,74.9342551577341,1025958.16984063,0.0,1.0
2021-11-02,84.33,84.86,83.54,84.58,888953,74.836638292891,75.3069740962259,74.1355717181088,75.058494803898,1001720.65715466,0.0,1.0
2021-11-03,84.19,85.05,83.47,84.34,966045,74.7123986467271,75.4755850445913,74.0734518950268,74.8455125533313,1088592.12156432,0.0,1.0
2021-11-04,84.37,85.01,83.065,84.03,1364869,74.8721353346521,75.4400880028301,73.7140443471954,74.5704104796826,1538008.72668186,0.0,1.0
2021-11-05,85.5,85.86,84.53,84.73,730037,75.8749267644039,76.194400140254,75.0141235016966,75.1916087105023,822645.453007316,0.0,1.0
2021-11-08,82.98,85.56,82.15,85.56,1432507,73.6386131334531,75.9281723270456,72.9020495169097,75.9281723270456,1614226.90898016,0.0,1.0
2021-11-09,83.04,83.94,82.95,83.13,1409657,73.6918586960948,74.49054213572,73.6119903521322,73.7717270400573,1588478.28445672,0.0,1.0
2021-11-10,84.42,84.5,83.4,83.45,1058142,74.9165066368535,74.9875007203758,74.0113320719449,74.0557033741463,1192372.03722012,0.0,1.0
2021-11-11,84.1,84.34,83.36,84.12,657005,74.6325303027645,74.8455125533313,73.9758350301837,74.6502788236451,740349.017725228,0.0,1.0
2021-11-12,84.55,84.71,83.69,84.29,749300,75.0318720225772,75.1738601896217,74.268685624713,74.8011412511299,844352.050565084,0.0,1.0
2021-11-15,85.79,85.83,84.7,85.03,794531,76.1322803171721,76.1677773589332,75.1649859291814,75.4578365237107,895320.804867912,0.0,1.0
2021-11-16,85.14,86.2,85.09,85.9,691118,75.5554533885538,76.4961249952236,75.5110820863524,76.2298971820152,778789.404087067,0.0,1.0
2021-11-17,85.49,85.74,84.45,84.88,577999,75.8660525039636,76.0879090149706,74.9431294181744,75.3247226171065,651320.753869702,0.0,1.0
2021-11-18,84.42,85.71,84.26,85.39,870144,74.9165066368535,76.0612862336498,74.7745184698091,75.7773098995608,980525.651523962,0.0,1.0
2021-11-19,85.38,85.51,84.57,84.84,993592,75.7684356391205,75.8838010248442,75.0496205434577,75.2892255753454,1119633.58150949,0.0,1.0
2021-11-22,86.28,86.757,85.05,85.24,896637,76.5671190787458,76.9904213017473,75.4755850445913,75.6441959929566,1010379.40686311,0.0,1.0
2021-11-23,85.9,86.59,85.58,86.59,731424,76.2298971820152,76.8422211523946,75.9459208479262,76.8422211523946,824208.400150161,0.0,1.0
2021-11-24,85.76,86.24,85.41,86.0,635658,76.1056575358512,76.5316220369847,75.7950584204414,76.318639786418,716294.055462565,0.0,1.0
2021-11-26,84.51,85.87,84.38,85.11,644833,74.9963749808161,76.2032744006943,74.8810095950924,75.5288306072329,726632.945178212,0.0,1.0
2021-11-29,85.09,85.38,84.11,84.88,1067989,75.5110820863524,75.7684356391205,74.6414045632048,75.3247226171065,1203468.1731362,0.0,1.0
2021-11-30,81.59,84.93,81.44,84.62,3378168,72.405090932254,75.3690939193079,72.2719770256498,75.0939918456592,3806703.69405225,0.0,1.0
2021-12-01,82.22,84.24,81.84,81.99,1372469,72.9641693399917,74.7567699489285,72.626947443261,72.7600613498652,1546572.82061525,0.0,1.0
2021-12-02,83.23,83.95,82.29,82.29,1263484,73.8604696444601,74.4994163961603,73.0262891630737,73.0262891630737,1423762.58675587,0.0,1.0
2021-12-03,85.03,85.04,82.89,83.69,1273462,75.4578365237107,75.466710784151,73.5587447894905,74.268685624713,1435006.34060685,0.0,1.0
2021-12-06,85.94,87.39,85.76,85.9,1244573,76.2653942237763,77.5521619876171,76.1056575358512,76.2298971820152,1402452.64196976,0.0,1.0
2021-12-07,86.53,86.96,85.06,85.39,1202522,77.2770599139683,77.6610785868333,75.9642518927788,76.2589638975356,1346508.63756777,0.55,1.0
2021-12-08,86.79,87.5,86.35,86.75,1052625,77.5092572510495,78.1433345946172,77.1163079113737,77.4735345838062,1178663.38796277,0.0,1.0
2021-12-09,86.7,87.24,86.23,86.81,1164192,77.4288812497522,77.9111372575361,77.0091399096439,77.5271185846711,1303589.11004313,0.0,1.0
2021-12-10,87.24,87.78,86.705,87.05,756549,77.9111372575361,78.39339326532,77.4333465831576,77.7414545881306,847136.071725303,0.0,1.0
2021-12-13,87.96,88.445,87.175,87.29,940408,78.5541452679146,78.9872826082391,77.8530879232658,77.9557905915902,1053009.83669141,0.0,1.0
2021-12-14,87.19,88.34,87.11,88.15,1521265,77.866483923482,78.8935106067256,77.7950385889955,78.7238279373201,1703417.03730121,0.0,1.0
2021-12-15,88.43,88.45,87.45,87.64,1283047,78.9738866080229,78.9917479416445,78.0986812605632,78.2683639299686,1436675.47696043,0.0,1.0
2021-12-16,88.66,89.4,88.085,88.27,1442827,79.1792919446716,79.8401612886718,78.6657786030498,78.8309959390499,1615587.08948026,0.0,1.0
2021-12-17,86.41,88.7,86.08,88.4,2589469,77.1698919122386,79.2150146119148,76.8751799074817,78.9470946075904,2899524.81136641,0.0,1.0
2021-12-20,86.4,86.61,84.87,85.83,1503332,77.1609612454278,77.3485052484548,75.7945692233733,76.6519132372114,1683336.78979014,0.0,1.0
2021-12-21,87.18,87.75,86.23,86.82,2172268,77.8575532566712,78.3666012648876,77.0091399096439,77.5360492514819,2432369.32472924,0.0,1.0
2021-12-22,87.06,87.41,86.5,86.97,1054787,77.7503852549414,78.0629585933199,77.2502679135359,77.6700092536441,1181084.25982576,0.0,1.0
2021-12-23,87.02,87.8,86.84,87.06,922186,77.7146625876982,78.4112545989416,77.5539105851036,77.7503852549414,1032605.98512465,0.0,1.0
2021-12-27,87.55,87.57,86.84,87.2,909259,78.1879879286713,78.2058492622929,77.5539105851036,77.8754145902928,1018131.1421215,0.0,1.0
2021-12-28,88.42,88.44,87.44,87.44,780456,78.9649559412121,78.9828172748337,78.0897505937523,78.0897505937523,873905.629370262,0.0,1.0
2021-12-29,88.91,89.09,88.05,88.05,1112804,79.4025586149419,79.5633106175366,78.634521269212,78.634521269212,1246048.05393994,0.0,1.0
2021-12-30,89.06,89.445,88.6,89.05,921152,79.5365186171041,79.8803492893204,79.1257079438067,79.5275879502933,1031448.17684235,0.0,1.0
2021-12-31,89.01,89.46,88.44,88.95,726063,79.4918652830501,79.8937452895367,78.9828172748337,79.4382812821852,812999.762930211,0.0,1.0
2022-01-03,88.58,89.25,87.39,89.25,1134820,79.1078466101851,79.7062012865096,78.0450972596983,79.7062012865096,1270700.18850769,0.0,1.0
2022-01-04,88.11,89.45,88.0,88.56,996904,78.6881052700768,79.8848146227258,78.5898679351579,79.0899852765635,1116270.51049865,0.0,1.0
2022-01-05,88.33,89.09,87.79,88.11,1135786,78.8845799399147,79.5633106175366,78.4023239321308,78.6881052700768,1271781.85465924,0.0,1.0
2022-01-06,87.9,88.85,87.67,88.2,865466,78.5005612670498,79.348974614077,78.2951559304011,78.7684812713742,969094.490180822,0.0,1.0
2022-01-07,88.24,88.71,87.27,87.63,822756,78.8042039386174,79.2239452787256,77.9379292579685,78.2594332631578,921270.513646074,0.0,1.0
2022-01-10,87.51,88.495,86.89,88.3,1321076,78.152265261428,79.0319359422932,77.5985639191576,78.8577879394823,1479257.96358276,0.0,1.0
2022-01-11,86.97,87.98,86.35,87.5,1533701,77.6700092536441,78.5720066015363,77.1163079113737,78.1433345946172,1717342.08933085,0.0,1.0
2022-01-12,87.71,87.97,86.37,86.84,1057113,78.3308785976443,78.5630759347255,77.1341692449953,77.5539105851036,1183688.76859232,0.0,1.0
2022-01-13,88.86,89.5,87.46,87.79,1739471,79.3579052808878,79.9294679567799,78.107611927374,78.4023239321308,1947750.41645694,0.0,1.0
2022-01-14,88.09,89.0,87.83,88.59,1952283,78.6702439364552,79.4829346162392,78.4380465993741,79.1167772769959,2186043.9330646,0.0,1.0
2022-01-18,87.62,87.98,86.45,87.68,1202747,78.250502596347,78.5720066015363,77.2056145794818,78.3040865972119,1346760.57844157,0.0,1.0
2022-01-19,87.64,88.33,87.23,87.84,922812,78.2683639299686,78.8845799399147,77.9022065907253,78.4469772661849,1033306.94062245,0.0,1.0
2022-01-20,87.88,89.059,87.67,87.86,956179,78.4826999334281,79.535625550423,78.2951559304011,78.4648385998065,1070669.21233949,0.0,1.0
2022-01-21,87.72,88.96,87.455,88.59,1157923,78.3398092644551,79.447211948996,78.1031465939686,79.1167772769959,1296569.47743025,0.0,1.0
2022-01-24,86.4,88.13,84.285,87.46,1937888,77.1609612454278,78.7059666036985,75.2721252149407,78.107611927374,2169925.315827,0.0,1.0
2022-01-25,85.98,86.96,85.32,85.64,1211008,76.7858732393736,77.6610785868333,76.1964492298599,76.4822305678059,1356010.72759057,0.0,1.0
2022-01-26,85.58,86.97,84.78,86.09,1481535,76.4286465669411,77.6700092536441,75.714193222076,76.8841105742925,1658929.87767289,0.0,1.0
2022-01-27,86.32,87.185,85.77,86.29,1865267,77.0895159109412,77.8620185900766,76.5983292363465,77.0627239105088,2088608.87939689,0.0,1.0
2022-01-28,87.65,87.65,85.42,86.16,2766522,78.2772945967794,78.2772945967794,76.285755897968,76.9466252419682,3097777.64483415,0.0,1.0
2022-01-31,88.74,88.83,86.8,87.1,2207773,79.2507372791581,79.3311132804554,77.5181879178603,77.7861079221847,2472125.59461606,0.0,1.0
2022-02-01,87.59,89.105,86.955,88.62,2278275,78.2237105959146,79.5767066177528,77.6566132534279,79.1435692774283,2551069.30788351,0.0,1.0
2022-02-02,88.56,88.79,87.46,87.55,1292746,79.0899852765635,79.2953906132122,78.107611927374,78.1879879286713,1447535.80822736,0.0,1.0
2022-02-03,88.01,89.19,87.89,88.78,917241,78.5987986019687,79.6526172856447,78.4916306002389,79.2864599464013,1027068.88458697,0.0,1.0
2022-02-04,86.88,87.93,86.28,87.29,807116,77.5896332523468,78.5273532674822,77.053793243698,77.9557905915902,903757.82357341,0.0,1.0
2022-02-07,87.36,87.63,86.4,86.67,1277232,78.0183052592658,78.2594332631578,77.1609612454278,77.4020892493197,1430164.20504403,0.0,1.0
2022-02-08,87.39,87.9,87.16,87.7,855253,78.0450972596983,78.5005612670498,77.8396919230496,78.3219479308335,957658.613984395,0.0,1.0
2022-02-09,87.71,88.24,87.36,87.92,975753,78.3308785976443,78.8042039386174,78.0183052592658,78.5184226006714,1092586.94862353,0.0,1.0
2022-02-10,85.56,87.42,85.37,86.97,1109967,76.4107852333194,78.0718892601307,76.241102563914,77.6700092536441,1242871.35945553,0.0,1.0
2022-02-11,85.72,86.31,85.28,85.79,1349778,76.5536759022924,77.0805852441304,76.1607265626167,76.6161905699681,1511396.66118287,0.0,1.0
2022-02-14,85.13,86.46,84.14,86.21,1324595,76.0267665604544,77.2145452462926,75.1426305461839,76.9912785760223,1483198.31884911,0.0,1.0
2022-02-15,84.38,86.05,83.96,85.64,958449,75.3569665496434,76.8483879070493,74.9818785435893,76.4822305678059,1073211.0158219,0.0,1.0
2022-02-16,84.47,84.88,83.54,84.41,803283,75.4373425509408,75.8034998901841,74.6067905375351,75.3837585500759,899465.870820946,0.0,1.0
2022-02-17,84.51,85.04,83.55,84.35,1055220,75.473065218184,75.9463905591571,74.6157212043459,75.330174549211,1181569.10604068,0.0,1.0
2022-02-18,84.67,85.43,83.5,83.54,1379460,75.615955887157,76.2946865647789,74.5710678702919,74.6067905375351,1544632.70125555,0.0,1.0
2022-02-22,84.92,85.81,83.98,85.29,970445,75.8392225574274,76.6340519035898,74.9997398772109,76.1696572294275,1086643.3834761,0.0,1.0
2022-02-23,83.76,85.21,83.65,84.91,875972,74.803265207373,76.098211894941,74.7050278724541,75.8302918906166,980858.449381808,0.0,1.0
2022-02-24,83.25,83.68,81.77,83.29,1259747,74.3478012000215,74.7318198728865,73.0260625120211,74.3835238672648,1410585.59980614,0.0,1.0
2022-02-25,86.03,86.06,83.99,84.1,1333960,76.8305265734277,76.8573185738601,75.0086705440217,75.1069078789407,1493684.65788559,0.0,1.0
2022-02-28,85.95,86.18,85.02,85.32,1519210,76.7590812389411,76.9644865755899,75.9285292255355,76.1964492298599,1701115.97732044,0.0,1.0
2022-03-01,84.79,86.38,84.01,85.9,1213795,75.7231238888868,77.1430999118061,75.0265318776434,76.7144279048871,1359131.43521413,0.0,1.0
2022-03-02,85.99,86.25,84.73,84.85,1296961,76.7948039061844,77.0270012432656,75.6695398880219,75.7767078897517,1452255.50059668,0.0,1.0
2022-03-03,87.3,87.65,86.14,86.14,908665,77.964721258401,78.2772945967794,76.9287639083466,76.9287639083466,1017466.01821465,0.0,1.0
2022-03-04,89.52,89.6,86.82,87.03,1158271,79.9473292904015,80.018774624888,77.5360492514819,77.723593254509,1296959.14598174,0.0,1.0
2022-03-07,89.57,89.85,88.38,89.58,1787761,79.9919826244556,80.2420412951584,78.9292332739688,80.0009132912664,2001822.52666212,0.0,1.0
2022-03-08,87.75,89.62,87.73,89.47,1616500,78.8935106067256,80.5747740236438,78.8755291798066,80.439913321752,1797966.32079277,0.59,1.0
2022-03-09,86.74,88.58,86.62,88.58,1930852,77.9854485473205,79.6397398238604,77.877559985807,79.6397398238604,2147607.09337171,0.0,1.0
2022-03-10,87.55,87.71,86.23,86.42,982959,78.7136963375364,78.8575477528877,77.5269221608883,77.6977457166179,1093304.7799073,0.0,1.0
2022-03-11,87.49,88.53,87.26,87.37,933131,78.6597520567797,79.5947862565631,78.4529656472122,78.5518634952662,1037883.14932736,0.0,1.0
2022-03-14,87.38,88.6,86.95,88.15,791681,78.5608542087257,79.6577212507793,78.1742535299691,79.2531391451038,880554.144640608,0.0,1.0
2022-03-15,88.46,88.5,87.54,88.25,1262057,79.5318512623469,79.5678141161847,78.704705624077,79.3430462796983,1403733.98139237,0.0,1.0
2022-03-16,87.93,88.65,86.87,88.37,1189425,79.0553434489958,79.7026748180766,78.1023278222934,79.4509348412118,1322948.40155208,0.0,1.0
2022-03-17,88.61,89.14,87.88,88.17,1319666,79.6667119642388,80.1432197775899,79.0103898816985,79.2711205720227,1467810.09755355,0.0,1.0
2022-03-18,87.85,89.02,87.65,88.57,2160281,78.9834177413201,80.0353312160764,78.803603472131,79.6307491104009,2402791.51342316,0.0,1.0
2022-03-21,89.46,89.64,88.07,88.07,1353689,80.4309226082925,80.5927554505627,79.1812134374281,79.1812134374281,1505652.47808701,0.0,1.0
2022-03-22,88.58,89.83,88.4,89.83,1142006,79.6397398238604,80.7635790062924,79.4779069815902,80.7635790062924,1270206.20237753,0.0,1.0
2022-03-23,89.13,89.59,88.25,88.78,1530003,80.1342290641305,80.5478018832654,79.3430462796983,79.8195540930495,1701759.27294272,0.0,1.0
2022-03-24,89.55,90.02,88.84,89.04,893066,80.5118390294276,80.934402562022,79.8734983738063,80.0533126429954,993320.501234222,0.0,1.0
2022-03-25,90.78,91.18,89.56,89.99,1672759,81.6176967849407,81.9773253233189,80.5208297428871,80.9074304216437,1860540.88759851,0.0,1.0
2022-03-28,91.8,92.0,89.98,90.79,1838003,82.5347495578052,82.7145638269943,80.8984397081842,81.6266874984002,2044334.97773961,0.0,1.0
2022-03-29,92.4,92.46,91.42,92.02,1533708,83.0741923653726,83.1281366461293,82.1931024463459,82.7325452539132,1705880.19172932,0.0,1.0
2022-03-30,93.82,93.87,92.17,92.57,1752898,84.3508736766153,84.3958272439126,82.8674059558051,83.2270344941833,1949676.19411383,0.0,1.0
2022-03-31,93.76,94.73,93.67,93.67,1512846,84.2969293958586,85.1690286014258,84.2160129747235,84.2160129747235,1682676.24902324,0.0,1.0
2022-04-01,94.79,94.85,93.11,93.72,1246286,85.2229728821825,85.2769171629392,83.7125330209939,84.2609665420207,1386192.54814447,0.0,1.0
2022-04-04,94.39,94.82,93.21,94.22,1019428,84.8633443438043,85.2499450225609,83.8024401555885,84.7105022149935,1133867.74542105,0.0,1.0
2022-04-05,94.94,95.82,94.45,94.56,1398749,85.3578335840743,86.1490163685065,84.917288624561,85.016186472615,1555770.85879528,0.0,1.0
2022-04-06,97.13,97.5,95.08,95.22,1735794,87.3267998316952,87.6594562296951,85.4837035725067,85.6095735609391,1930652.11990979,0.0,1.0
2022-04-07,96.8,97.12,95.93,97.0,1314134,87.0301062875331,87.3178091182357,86.2479142165605,87.2099205567223,1461657.08197259,0.0,1.0
2022-04-08,97.07,97.52,96.41,97.24,1352322,87.2728555509384,87.677437656614,86.6794684626144,87.4256976797492,1504132.02033228,0.0,1.0
2022-04-11,96.48,97.61,96.23,97.2,1097100,86.7424034568306,87.7583540777491,86.5176356203442,87.3897348259114,1220259.10952165,0.0,1.0
2022-04-12,96.75,97.22,95.8,96.25,847709,86.9851527202359,87.4077162528303,86.1310349415876,86.5356170472631,942871.779667752,0.0,1.0
2022-04-13,96.25,97.03,95.79,96.75,1132264,86.5356170472631,87.2368926971006,86.1220442281281,86.9851527202359,1259370.57732515,0.0,1.0
2022-04-14,96.25,96.925,96.16,96.6,795271,86.5356170472631,87.1424902057763,86.454700626128,86.850292018344,884547.153667299,0.0,1.0
2022-04-18,96.08,97.0,95.62,96.56,758580,86.3827749184523,87.2099205567223,85.9692020993174,86.8143291645062,843737.266703979,0.0,1.0
2022-04-19,96.62,96.82,96.21,96.54,1111265,86.8682734452629,87.0480877144521,86.4996541934252,86.7963477375873,1236014.25516597,0.0,1.0
2022-04-20,98.51,98.63,97.195,97.52,1253292,88.5675182891001,88.6754068506136,87.3852394691816,87.677437656614,1393985.03316982,0.0,1.0
2022-04-21,97.81,99.2,97.66,98.49,1182924,87.9381683469382,89.1878775178026,87.8033076450463,88.5495368621812,1315717.60721155,0.0,1.0
2022-04-22,96.88,97.99,96.68,97.69,1111276,87.1020319952088,88.1000011892084,86.9222177260197,87.8302797854247,1236026.49001256,0.0,1.0
2022-04-25,95.92,97.46,94.84,97.12,1398035,86.238923503101,87.6234933758572,85.2679264494798,87.3178091182357,1554976.70602507,0.0,1.0
2022-04-26,94.92,96.7,94.9,95.75,859534,85.3398521571554,86.9401991529386,85.3218707302365,86.0860813742903,956024.239762633,0.0,1.0
2022-04-27,94.33,95.69,93.77,94.94,1038376,84.8094000630475,86.0321370935335,84.305920109318,85.3578335840743,1154942.82481876,0.0,1.0
2022-04-28,95.45,95.64,94.01,94.64,1155441,85.8163599705066,85.9871835262363,84.5216972323449,85.0881121802907,1285149.39911112,0.0,1.0
2022-04-29,92.9,95.0,92.78,94.94,1537523,83.5237280383454,85.4117778648311,83.4158394768319,85.3578335840743,1710123.45898192,0.0,1.0
2022-05-02,92.0,94.02,90.91,93.42,1254463,82.7145638269943,84.5306879458044,81.7345760599136,83.991245138237,1395287.48820332,0.0,1.0
2022-05-03,92.42,93.8176,91.895,92.62,1174012,83.0921737922915,84.348715905385,82.62016133567,83.2719880614806,1305805.15694808,0.0,1.0
2022-05-04,93.86,94.05,92.48,92.7,1133075,84.3868365304531,84.5576600861828,83.1461180730482,83.3439137691562,1260272.6191972,0.0,1.0
2022-05-05,93.25,93.97,92.55,93.44,1272300,83.8384030094263,84.4857343785071,83.2090530672644,84.009226565156,1415126.84809443,0.0,1.0
2022-05-06,92.65,93.4,91.72,92.61,1800577,83.2989602018589,83.9732637113181,82.4628238501296,83.2629973480211,2002707.58057166,0.0,1.0
2022-05-09,92.68,93.38,91.17,92.19,1699070,83.3259323422373,83.9552822843992,81.9683346098595,82.885387382724,1889805.52840667,0.0,1.0
2022-05-10,92.89,93.93,90.87,92.68,2522795,83.5147373248859,84.4497715246693,81.6986132060758,83.3259323422373,2806000.89345153,0.0,1.0
2022-05-11,93.42,94.86,92.67,92.77,1635831,83.991245138237,85.2859078763987,83.3169416287779,83.4068487633724,1819467.39530391,0.0,1.0
2022-05-12,92.61,93.76,91.18,93.54,1439074,83.2629973480211,84.2969293958586,81.9773253233189,84.0991336997505,1600622.69417169,0.0,1.0
2022-05-13,93.11,93.3,91.6,93.09,1413505,83.7125330209939,83.8833565767236,82.3549352886161,83.694551594075,1572183.34937964,0.0,1.0
2022-05-16,92.98,93.48,92.12,93.37,1196645,83.595653746021,84.0451894189938,82.8224523885078,83.9462915709398,1330978.90995674,0.0,1.0
2022-05-17,93.5,93.92,92.05,93.45,1389160,84.0631708459127,84.4407808112098,82.7595173942916,84.0182172786154,1545105.40933652,0.0,1.0
2022-05-18,92.8,93.9,92.3,93.88,1414762,83.4338209037508,84.4227993842909,82.984285230778,84.404817957372,1573581.45866837,0.0,1.0
2022-05-19,92.48,92.8,91.38,92.52,1392393,83.1461180730482,83.4338209037508,82.157139592508,83.182080926886,1548701.34197811,0.0,1.0
2022-05-20,92.64,92.97,91.8,92.85,2045262,83.2899694883995,83.5866630325615,82.5347495578052,83.4787744710481,2274860.62059837,0.0,1.0
2022-05-23,93.23,93.88,92.36,93.62,1176299,83.8204215825074,84.404817957372,83.0382295115347,84.1710594074262,1308348.89278207,0.0,1.0
2022-05-24,95.51,95.81,92.96,93.45,1415603,85.8703042512633,86.140025655047,83.5776723191021,84.0182172786154,1574516.86830387,0.0,1.0
2022-05-25,95.49,95.71,94.94,95.71,1278707,85.8523228243444,86.0501185204524,85.3578335840743,86.0501185204524,1422253.09010947,0.0,1.0
2022-05-26,95.87,96.69,95.84,96.32,1164816,86.1939699358038,86.9312084394791,86.1669977954254,86.5985520414793,1295576.82519057,0.0,1.0
2022-05-27,96.55,96.73,95.28,95.62,1116316,86.8053384510468,86.967171293317,85.6635178416958,85.9692020993174,1241632.27427288,0.0,1.0
2022-05-31,95.19,96.03,94.55,95.5,1581315,85.5826014205607,86.337821351155,85.0071957591556,85.8613135378039,1758831.49555486,0.0,1.0
2022-06-01,94.37,95.32,94.08,95.32,1312123,84.8453629168854,85.6994806955337,84.5846322265611,85.6994806955337,1459420.32956237,0.0,1.0
2022-06-02,94.11,94.92,92.87,94.75,2610523,84.6116043669395,85.3398521571554,83.496755897967,85.1870100283447,2903577.13186199,0.0,1.0
2022-06-03,93.31,94.59,93.25,94.12,1615071,83.892347290183,85.0431586129934,83.8384030094263,84.620595080399,1796376.90299357,0.0,1.0
2022-06-06,93.15,94.03,92.88,93.63,1713859,83.7484958748317,84.5396786592639,83.5057466114264,84.1800501208856,1906254.72353083,0.0,1.0
2022-06-07,93.72,94.1,91.95,92.13,2733640,84.7914186361286,85.1352165349947,83.190044212463,83.3528958487679,3021493.7421844,0.59,1.0
2022-06-08,92.34,93.44,92.05,93.44,2412419,83.5428894244571,84.5380938685431,83.2805173437435,84.5380938685431,2666448.00047802,0.0,1.0
2022-06-09,89.94,92.71,89.875,92.39,1094682,81.371534273724,83.8776400101951,81.3127267383916,83.5881259900974,1209952.59532415,0.0,1.0
2022-06-10,89.24,89.99,88.65,89.03,970685,80.7382223547601,81.4167708393642,80.2044308802049,80.548228779071,1072898.64544427,0.0,1.0
2022-06-13,85.58,88.5,85.13,88.23,1563212,77.4269057498921,80.0687211832841,77.0197766591296,79.8244437288266,1727819.05287732,0.0,1.0
2022-06-14,83.3,85.97,82.58,85.56,1544025,75.3641183566956,77.7797509618862,74.7127118114757,77.408811123636,1706611.6515987,0.0,1.0
2022-06-15,83.26,84.59,82.33,83.85,1263870,75.3279291041834,76.5312217502147,74.4865289832743,75.8617205787386,1396956.18147766,0.0,1.0
2022-06-16,82.0,82.43,81.2,82.16,1332455,74.1879676500485,74.5770021145549,73.4641825998041,74.3327246600974,1472763.21836171,0.0,1.0
2022-06-17,81.39,82.64,80.59,82.21,2183322,73.6360815492372,74.766995690244,72.9122964989928,74.3779612257377,2413226.96484304,0.0,1.0
2022-06-21,82.45,82.95,81.46,81.65,1576306,74.595096740811,75.0474623972137,73.6994127411336,73.8713116905666,1742291.85802363,0.0,1.0
2022-06-22,83.28,83.83,82.1,82.1,1554667,75.3460237304395,75.8436259524825,74.2784407813291,74.2784407813291,1718374.25984423,0.0,1.0
2022-06-23,85.31,85.38,83.34,83.44,1682566,77.1826282954346,77.245959487331,75.4003076092079,75.4907807404884,1859741.09239411,0.0,1.0
2022-06-24,87.91,88.51,85.311,85.69,3015258,79.5349297087288,80.0777684964121,77.1835330267474,77.5264261943007,3332766.26698155,0.0,1.0
2022-06-27,88.97,89.24,87.37,87.59,1748460,80.4939449003026,80.7382223547601,79.0463747998139,79.2454156886311,1932573.7655506,0.0,1.0
2022-06-28,89.6,90.4,89.055,89.36,1628142,81.0639256273701,81.7877106776145,80.5708470618911,80.8467901122968,1799586.21632241,0.0,1.0
2022-06-29,89.64,90.26,88.94,89.79,1302383,81.1001148798823,81.6610482938217,80.4668029609185,81.2358245768031,1439524.62080864,0.0,1.0
2022-06-30,90.36,90.95,88.85,88.85,2035175,81.7515214251022,82.2853128996575,80.385377142766,80.385377142766,2249480.00715168,0.0,1.0
2022-07-01,92.19,92.41,90.35,90.72,2232123,83.4071797275363,83.6062206163535,81.7424741119742,82.0772246977122,2467166.73603176,0.0,1.0
2022-07-05,87.99,92.03,86.78,91.75,1883540,79.6073082137533,83.2624227174874,78.5125833252587,83.0090979499019,2081877.76120996,0.0,1.0
2022-07-06,88.51,89.5,87.6,88.39,1551732,80.0777684964121,80.9734524960895,79.2544630017591,79.9692007388755,1715130.20278723,0.0,1.0
2022-07-07,88.24,89.41,87.99,88.51,1269644,79.8334910419546,80.8920266779371,79.6073082137533,80.0777684964121,1403338.18674074,0.0,1.0
2022-07-08,87.75,88.45,87.425,88.11,1250039,79.39017269868,80.0234846176438,79.0961350220182,79.7158759712899,1381668.76984037,0.0,1.0
2022-07-11,87.92,88.485,86.9,87.29,1536560,79.5439770218569,80.055150213592,78.6211510827953,78.9739962947895,1698360.58313855,0.0,1.0
2022-07-12,87.52,88.768,87.29,87.41,1283755,79.1820844967347,80.3111891751159,78.9739962947895,79.0825640523261,1418935.08252657,0.0,1.0
2022-07-13,87.08,88.02,86.7,86.96,748099,78.7840027191003,79.6344501531375,78.4402048202342,78.6754349615636,826874.221563338,0.0,1.0
2022-07-14,87.05,87.2,85.44,85.56,887387,78.7568607797161,78.892570476637,77.3002433660993,77.408811123636,980829.32185503,0.0,1.0
2022-07-15,87.75,87.88,86.36,87.79,861127,79.39017269868,79.5077877693447,78.1325961738804,79.4263619511922,951804.129924211,0.0,1.0
2022-07-18,86.42,87.71,86.36,87.4,894765,78.1868800526487,79.3539834461677,78.1325961738804,79.0735167391981,988984.229169028,0.0,1.0
2022-07-19,86.47,87.01,86.345,86.69,1374181,78.232116618289,78.7206715272039,78.1190252041883,78.4311575071062,1518882.98829718,0.0,1.0
2022-07-20,85.85,86.69,85.16,86.56,1788148,77.6711832043496,78.4311575071062,77.0469185985138,78.3135424364415,1976440.93300491,0.0,1.0
2022-07-21,86.31,86.34,85.3,85.62,885093,78.0873596082401,78.1145015476243,77.1735809823066,77.4630950024043,978293.762438073,0.0,1.0
2022-07-22,87.43,87.6,86.57,86.76,662304,79.1006586785822,79.2544630017591,78.3225897495695,78.4944886990026,732044.962549456,0.0,1.0
2022-07-25,88.28,88.365,87.1,87.28,658577,79.8696802944669,79.9465824560553,78.8020973453564,78.9649489816614,727925.507472298,0.0,1.0
2022-07-26,89.4,89.57,88.12,88.12,652310,80.882979364809,81.0367836879859,79.724923284418,79.724923284418,720998.589047681,0.0,1.0
2022-07-27,89.39,89.56,88.6797,89.14,645955,80.8739320516809,81.0277363748579,80.2313014001952,80.6477492234796,713974.404176381,0.0,1.0
2022-07-28,92.06,92.25,90.025,90.25,985154,83.2895646568715,83.4614636063046,81.4484364353124,81.6520009806936,1088891.23882001,0.0,1.0
2022-07-29,93.12,93.565,91.97,92.11,1002658,84.2485798484453,84.6511852826438,83.2081388387191,83.3348012225118,1108238.41930581,0.0,1.0
2022-08-01,93.02,93.365,92.245,93.1,1197574,84.1581067171648,84.4702390200827,83.4569399497406,84.2304852221892,1323679.17750791,0.0,1.0
2022-08-02,92.53,93.93,92.46,93.55,1352342,83.7147883738901,84.9814122118178,83.6514571819937,84.6376143129517,1494744.33001168,0.0,1.0
2022-08-03,92.3,92.55,90.34,92.18,1610770,83.5067001719449,83.7328830001462,81.7334267988461,83.3981324144082,1780384.93550663,0.0,1.0
2022-08-04,91.59,92.85,91.48,92.24,1546655,82.864340939853,84.0043023939879,82.7648204954444,83.4524162931765,1709518.5919939,0.0,1.0
2022-08-05,91.3,93.01,89.41,91.45,1580259,82.6019688591394,84.1490594040367,80.8920266779371,82.7376785560602,1746661.11102068,0.0,1.0
2022-08-08,91.89,92.5,91.46,92.14,1246066,83.1357603336946,83.687646434506,82.7467258691883,83.361943161896,1377277.41083271,0.0,1.0
2022-08-09,93.46,93.61,92.1,92.25,1056889,84.5561884947992,84.69189819172,83.3257539093838,83.4614636063046,1168179.97237512,0.0,1.0
2022-08-10,93.95,94.18,93.12,93.86,1508022,84.9995068380739,85.2075950400191,84.2485798484453,84.9180810199214,1666817.51659926,0.0,1.0
2022-08-11,94.03,94.72,93.18,93.9,1319007,85.0718853430983,85.6961499489341,84.3028637272137,84.9542702724336,1457899.13682761,0.0,1.0
2022-08-12,94.83,95.06,94.23,94.56,1740780,85.7956703933427,86.003758595288,85.2528316056594,85.5513929388852,1924085.05747639,0.0,1.0
2022-08-15,95.99,96.11,94.51,94.85,1046653,86.845158716197,86.9537264737337,85.5061563732449,85.8137650195988,1156866.11614497,0.0,1.0
2022-08-16,96.02,96.86,95.68,95.8,1238638,86.8723006555812,87.6322749583378,86.5646920092274,86.673259766764,1369067.23849219,0.0,1.0
2022-08-17,96.34,96.58,95.69,95.89,840208,87.161814675679,87.3789501907523,86.5737393223554,86.7546855849165,928682.348126771,0.0,1.0
2022-08-18,96.7,97.05,96.32,96.53,1193698,87.4875179482889,87.8041739077708,87.1437200494228,87.333713625112,1319395.03265171,0.0,1.0
2022-08-19,97.35,97.53,96.475,96.93,1380375,88.0755933016125,88.2384449379175,87.2839534029077,87.6956061502342,1525729.21978307,0.0,1.0
2022-08-22,95.83,97.11,95.555,96.83,1332073,86.7004017061482,87.8584577865392,86.4516005951267,87.6051330189536,1472340.99355906,0.0,1.0
2022-08-23,95.34,95.95,94.68,95.7,769797,86.2570833628735,86.8089694636848,85.6599606964219,86.5827866354835,850857.032474035,0.0,1.0
2022-08-24,95.74,95.866,94.83,95.41,1212161,86.6189758879957,86.7329720334092,85.7956703933427,86.3204145547699,1339802.19634626,0.0,1.0
2022-08-25,96.32,96.36,95.35,95.83,1571217,87.1437200494228,87.1799093019351,86.2661306760015,86.7004017061482,1736666.98362394,0.0,1.0
2022-08-26,94.79,96.52,94.73,96.17,1098185,85.7594811408305,87.3246663119839,85.7051972620622,87.008010352502,1213824.46308247,0.0,1.0
2022-08-29,95.25,95.91,93.75,94.25,956965,86.175657544721,86.7727802111726,84.8185605755128,85.2709262319155,1057733.92216586,0.0,1.0
2022-08-30,93.34,95.54,93.15,95.54,891464,84.4476207372626,86.4380296254346,84.2757217878295,86.4380296254346,985335.632117861,0.0,1.0
2022-08-31,92.62,93.73,92.6,93.28,1628418,83.7962141920426,84.8004659492567,83.7781195657865,84.3933368584942,1799891.27926882,0.0,1.0
2022-09-01,93.86,93.91,92.275,92.76,935032,84.9180810199214,84.9633175855617,83.4840818891247,83.9228765758354,1033491.3656305,0.0,1.0
2022-09-02,92.93,94.79,92.465,93.75,876088,84.0766808990123,85.7594811408305,83.6559808385578,84.8185605755128,968340.531160959,0.0,1.0
2022-09-06,92.22,93.52,91.97,92.64,993223,83.9681131414757,85.1517885598656,83.7404832533237,84.3505313535709,1090831.05042117,0.59,1.0
2022-09-07,95.61,95.66,92.695,92.78,1359572,87.0547744248155,87.1003004024459,84.4006099289643,84.4780040909359,1493182.65171388,0.0,1.0
2022-09-08,94.82,95.62,94.445,95.28,1111174,86.3354639782555,87.0638796203416,85.9940191460276,86.754302972455,1220373.57332714,0.0,1.0
2022-09-09,95.61,95.92,94.61,95.13,1443332,87.0547744248155,87.3370354861239,86.1442548722079,86.6177250395639,1585174.08645037,0.0,1.0
2022-09-12,95.93,96.36,95.31,95.92,1050735,87.34614068165,87.7376640892712,86.7816185590332,87.3370354861239,1153994.98779659,0.0,1.0
2022-09-13,93.08,95.35,92.6,95.14,1155982,84.7511599567182,86.8180393411375,84.3141105714665,86.6268302350899,1269585.03712456,0.0,1.0
2022-09-14,93.73,94.49,93.1,93.1,958809,85.3429976659132,86.034992525895,84.7693703477704,84.7693703477704,1053035.04713773,0.0,1.0
2022-09-15,91.18,93.22,91.04,93.22,1106005,83.0211728067637,84.8786326940833,82.8937000693986,84.8786326940833,1214696.59474365,0.0,1.0
2022-09-16,91.73,91.97,90.97,90.97,2386168,83.5219585606979,83.7404832533237,82.8299637007161,82.8299637007161,2620666.40212862,0.0,1.0
2022-09-19,92.3,92.37,90.88,91.41,873782,84.0409547056843,84.1046910743668,82.7480169409814,83.2305923038635,959652.099175226,0.0,1.0
2022-09-20,91.24,91.705,90.26,91.59,1257764,83.0758039799202,83.4991955718827,82.1834948183647,83.3944858233328,1381369.56685653,0.0,1.0
2022-09-21,90.46,93.01,90.42,91.92,1793701,82.3655987288862,84.6874235880357,82.3291779467819,83.6949572756934,1969975.26836522,0.0,1.0
2022-09-22,90.41,90.995,89.595,90.32,1276804,82.3200727512558,82.8527266895313,81.5779993158806,82.2381259915211,1402280.70483865,0.0,1.0
2022-09-23,89.08,89.63,87.99,89.45,1149728,81.1090817462877,81.6098675002219,80.1166154339454,81.4459739807525,1262716.43119283,0.0,1.0
2022-09-26,86.71,88.75,86.22,88.71,1852717,78.9511504066076,80.8086102939272,78.5049958258299,80.7721895118229,2034791.00991738,0.0,1.0
2022-09-27,85.11,87.37,84.71,87.03,1604634,77.4943191224354,79.5520933113286,77.1301113013923,79.242516663442,1762327.88785754,0.0,1.0
2022-09-28,86.0,86.6,85.05,86.31,1286810,78.3046815242562,78.8509932558208,77.4396879492789,78.5869425855646,1413270.0350198,0.0,1.0
2022-09-29,82.49,85.66,82.2,85.66,1473067,75.1087578946034,77.9951048763696,74.8447072243472,77.9951048763696,1617831.26543663,0.0,1.0
2022-09-30,80.55,83.25,80.34,83.01,2197685,73.3423499625446,75.8007527545852,73.151140856497,75.5822280619594,2413660.41366829,0.0,1.0
2022-10-03,82.75,83.25,81.03,81.78,1348526,75.3454929782814,75.8007527545852,73.7793993477963,74.462289012252,1481051.1165169,0.0,1.0
2022-10-04,84.07,84.18,82.5,82.84,1039469,76.5473787877235,76.6475359385103,75.1178630901295,75.4274397380161,1141621.8323078,0.0,1.0
2022-10-05,81.44,83.0,80.89,83.0,1354630,74.1527123643654,75.5731228664333,73.6519266104312,75.5731228664333,1487754.98134058,0.0,1.0
2022-10-06,78.84,81.13,78.58,81.13,1708661,71.7853615275856,73.870451303057,71.5486264439076,73.870451303057,1876578.04284002,0.0,1.0
2022-10-07,76.96,79.17,76.52,78.94,1739881,70.0735847686832,72.0858329799461,69.6729561655359,71.8764134828463,1910866.15879601,0.0,1.0
2022-10-10,77.69,78.365,76.9,77.03,1261156,70.7382640420868,71.3528647400969,70.0189535955268,70.1373211373657,1385094.91244662,0.0,1.0
2022-10-11,77.88,78.63,77.01,77.28,1649465,70.9112627570822,71.594152421538,70.1191107463136,70.3649510255177,1811564.61195821,0.0,1.0
2022-10-12,74.94,77.97,74.89,77.72,2327980,68.2343352724158,70.9932095168169,68.1888092947854,70.765579628665,2556760.03149292,0.0,1.0
2022-10-13,77.19,77.39,73.28,73.97,2599516,70.283004265783,70.4651081763045,66.7228728150871,67.3511313063864,2854980.97493378,0.0,1.0
2022-10-14,76.25,78.645,75.98,77.96,1239769,69.4271158863318,71.6078102148271,69.1812756071277,70.9841043212908,1361606.1252605,0.0,1.0
2022-10-17,77.71,78.55,77.07,77.07,1191265,70.7564744331389,71.5213108573293,70.17374191947,70.17374191947,1308335.44056066,0.0,1.0
2022-10-18,79.36,79.83,78.63,79.17,1224343,72.2588316949415,72.6867758846671,71.594152421538,72.0858329799461,1344664.14970839,0.0,1.0
2022-10-19,78.56,79.26,77.785,78.34,907947,71.5304160528554,72.1677797396808,70.8247633995845,71.3301017512817,997174.632219306,0.0,1.0
2022-10-20,76.62,78.28,76.27,78.28,1465751,69.7640081207966,71.2754705781253,69.4453262773839,71.2754705781253,1609796.29245989,0.0,1.0
2022-10-21,77.58,78.23,76.17,76.88,1199584,70.6381068912999,71.2299446004949,69.3542743221232,70.0007432044746,1317471.98241325,0.0,1.0
2022-10-24,77.87,78.82,77.25,78.09,1959345,70.9021575615562,71.7671511365334,70.3376354389394,71.1024718631298,2151897.77571349,0.0,1.0
2022-10-25,79.52,79.67,77.84,78.02,1884345,72.4045148233587,72.5410927562499,70.8748419749779,71.0387354944473,2069527.22168727,0.0,1.0
2022-10-26,79.51,80.4,79.21,80.01,947964,72.3954096278327,73.2057720296535,72.1222537620504,72.8506694041365,1041124.26502554,0.0,1.0
2022-10-27,80.28,81.34,79.89,80.05,1289965,73.0965096833405,74.0616604091046,72.7414070578236,72.8870901862408,1416735.08965917,0.0,1.0
2022-10-28,82.33,82.46,80.6,80.6,913278,74.9630747661862,75.0814423080252,73.387875940175,73.387875940175,1003029.53119949,0.0,1.0
2022-10-31,81.52,82.33,81.09,82.33,1178448,74.225553928574,74.9630747661862,73.8340305209527,74.9630747661862,1294258.86201461,0.0,1.0
2022-11-01,82.12,82.38,81.05,81.82,1125057,74.7718656601386,75.0086007438166,73.7976097388484,74.4987097943563,1235620.91201442,0.0,1.0
2022-11-02,81.17,83.57,81.16,81.86,1683777,73.9068720851613,76.0921190114196,73.8977668896353,74.5351305764606,1849248.59128818,0.0,1.0
2022-11-03,81.14,82.18,79.88,80.54,1937081,73.8795564985831,74.8264968332951,72.7323018622975,73.3332447670185,2127445.80218229,0.0,1.0
2022-11-04,81.03,82.36,80.02,81.28,1777433,73.7793993477963,74.9903903527644,72.8597745996626,74.0070292359482,1952108.54605991,0.0,1.0
2022-11-07,81.02,82.19,80.04,81.27,3203553,73.7702941522702,74.8356020288211,72.8779849907147,73.9979240404221,3518379.13949829,0.0,1.0
2022-11-08,82.33,82.91,81.24,81.55,2195417,74.9630747661862,75.4911761066986,73.9706084538439,74.2528695151522,2411169.52811454,0.0,1.0
2022-11-09,81.57,82.66,81.17,82.09,1972191,74.2710799062044,75.2635462185467,73.9068720851613,74.7445500735604,2166006.2042071,0.0,1.0
2022-11-10,85.3,85.4,82.46,83.77,2052664,77.6673178374308,77.7583697926916,75.0814423080252,76.2742229219412,2254387.61212913,0.0,1.0
2022-11-11,83.32,85.41,82.78,85.41,1479281,75.8644891232677,77.7674749882177,75.3728085648596,77.7674749882177,1624655.94040622,0.0,1.0
2022-11-14,82.48,83.785,82.45,83.4,1276197,75.0996526990773,76.2878807152303,75.0723371124991,75.9373306874764,1401614.05248807,0.0,1.0
2022-11-15,83.42,83.86,82.14,83.19,823972,75.9555410785285,76.3561696816759,74.7900760511907,75.7461215814288,904947.068561277,0.0,1.0
2022-11-16,84.48,84.99,83.56,83.63,1193986,76.9206918042926,77.3850567761225,76.0830138158936,76.1467501845761,1311323.84426073,0.0,1.0
2022-11-17,83.59,84.05,83.105,83.72,1492919,76.1103294024718,76.5291683966713,75.6687274194571,76.2286969443108,1639634.20195035,0.0,1.0
2022-11-18,86.18,86.27,84.49,84.6,1689816,78.4685750437256,78.5505218034602,76.9297969998187,77.0299541506055,1855881.06829837,0.0,1.0
2022-11-21,86.76,87.4,86.02,86.4,1578991,78.996676384238,79.5794088979069,78.3228919153083,78.6688893452992,1734164.84629895,0.0,1.0
2022-11-22,87.23,87.91,86.59,87.02,957792,79.4246205739636,80.0437738697368,78.8418880602947,79.233411467916,1051918.10242513,0.0,1.0
2022-11-23,88.14,88.22,87.0,87.0,923233,80.2531933668365,80.3260349310451,79.2152010768638,79.2152010768638,1013962.8494039,0.0,1.0
2022-11-25,88.81,88.96,88.38,88.49,350012,80.8632414670836,80.9998193999748,80.4717180594623,80.5718752102492,384409.098077689,0.0,1.0
2022-11-28,87.94,88.48,87.3,88.18,1056524,80.071089456315,80.5627700147231,79.4883569426461,80.2896141489408,1160352.89629336,0.0,1.0
2022-11-29,87.24,87.662,86.84,87.5,1011049,79.4337257694897,79.8179650206901,79.0695179484466,79.6704608531676,1110408.88370213,0.0,1.0
2022-11-30,89.32,89.63,86.88,87.07,2240481,81.3276064389135,81.6098675002219,79.1059387305509,79.2789374455463,2460662.15006971,0.0,1.0
2022-12-01,88.7,90.89,88.62,90.16,1076075,80.7630843162968,82.7571221365075,80.6902427520882,82.0924428631039,1181825.25231692,0.0,1.0
2022-12-02,88.04,88.38,87.16,87.71,941877,80.1621414115758,80.4717180594623,79.360884205281,79.8616699592152,1034439.07086077,0.0,1.0
2022-12-05,87.25,87.66,86.86,87.38,842633,79.4428309650157,79.8161439815849,79.0877283394988,79.5611985068547,925441.960677055,0.0,1.0
2022-12-06,87.29,87.32,86.02,86.46,1175802,80.0164582831585,80.0439584979425,78.8522825239695,79.2556190074681,1282683.07273483,0.59,1.0
2022-12-07,86.61,87.68,86.26,87.21,1031184,79.393120081388,80.3739610753505,79.0722842422415,79.9431243770679,1124919.21401307,0.0,1.0
2022-12-08,88.18,88.33,86.32,86.51,1135995,80.832297988417,80.969799062337,79.1272846718094,79.3014526987747,1239257.5937202,0.0,1.0
2022-12-09,88.61,89.16,87.785,87.81,1188516,81.2264677336542,81.7306383380274,80.4702118270944,80.4931286727478,1296552.78258968,0.0,1.0
2022-12-12,90.69,90.7,88.7107,89.4,1005587,83.1331492920111,83.1423160302724,81.3187767879458,81.9506400562994,1096995.43210693,0.0,1.0
2022-12-13,90.86,92.435,89.86,92.04,1269390,83.2889838424537,84.7327451186134,82.3723100163206,84.3706589572908,1384778.27533791,0.0,1.0
2022-12-14,89.79,92.16,89.325,91.14,1485768,82.3081428484913,84.4806598164268,81.8818895193394,83.545652513771,1620825.15900728,0.0,1.0
2022-12-15,88.19,89.765,87.855,89.28,1400588,80.8414647266783,82.285226002838,80.5343789949237,81.8406391971634,1527902.24840197,0.0,1.0
2022-12-16,87.73,88.33,86.63,87.49,2888170,80.4197947666571,80.969799062337,79.4114535579107,80.1997930483852,3150706.30104435,0.0,1.0
2022-12-19,87.3,88.06,86.74,87.45,836670,80.0256250214199,80.722297129281,79.5122876787853,80.1631260953398,912723.780419704,0.0,1.0
2022-12-20,87.2,87.59,86.66,87.32,725020,79.9339576388066,80.2914604309985,79.4389537726947,80.0439584979425,790924.731710105,0.0,1.0
2022-12-21,88.6,88.63,87.14,87.31,918852,81.2173009953929,81.2448012101769,79.8789572092386,80.0347917596812,1002376.17111431,0.0,1.0
2022-12-22,88.36,88.39,86.76,88.04,876267,80.997299277121,81.024799491905,79.530621155308,80.7039636527584,955920.1703145,0.0,1.0
2022-12-23,89.53,89.65,88.14,88.14,791963,82.0698076536967,82.1798085128327,80.7956310353717,80.7956310353717,863952.888609045,0.0,1.0
2022-12-27,90.28,90.4,89.2,89.77,1356744,82.7573130232965,82.8673138824325,81.7673052910728,82.2898093719686,1480072.80378375,0.0,1.0
2022-12-28,89.38,90.92,89.27,90.49,972933,81.9323065797767,83.3439842720217,81.8314724589021,82.9498145267845,1061373.16487395,0.0,1.0
2022-12-29,90.01,90.43,89.74,89.96,805308,82.5098110902406,82.8948140972165,82.2623091571846,82.4639773989339,878510.956723954,0.0,1.0
2022-12-30,88.92,90.35,88.16,90.13,716588,81.5106366197555,82.8214801911258,80.8139645118943,82.6198119493765,781726.258098647,0.0,1.0
2023-01-03,88.49,89.35,87.39,88.99,1084536,81.1164668745183,81.9048063649927,80.1081256657719,81.5748037875848,1183120.94125672,0.0,1.0
2023-01-04,88.96,90.04,88.281,88.94,1349952,81.5473035728008,82.5373113050246,80.9248820448564,81.5289700962782,1472663.40710811,0.0,1.0
2023-01-05,86.0,88.61,85.67,88.14,1361998,78.8339490474468,81.2264677336542,78.5314466848229,80.7956310353717,1485804.39538178,0.0,1.0
2023-01-06,88.32,88.57,86.57,86.79,1587066,80.9606323240756,81.1898007806089,79.3564531283427,79.558121370092,1731331.20500983,0.0,1.0
2023-01-09,89.41,89.87,88.06,88.06,1479203,81.9598067945607,82.381476754582,80.722297129281,80.722297129281,1613663.39676117,0.0,1.0
2023-01-10,89.12,89.39,88.19,89.38,1055479,81.6939713849821,81.941473318038,80.8414647266783,81.9323065797767,1151422.64337625,0.0,1.0
2023-01-11,90.62,90.76,89.185,89.28,1427416,83.0689821241818,83.1973164598404,81.7535551836808,81.8406391971634,1557168.92891053,0.0,1.0
2023-01-12,89.75,90.92,89.59,90.92,1091643,82.271475895446,83.3439842720217,82.1248080832647,83.3439842720217,1190873.97161211,0.0,1.0
2023-01-13,90.15,90.34,88.59,89.12,2667718,82.6381454258992,82.8123134528645,81.2081342571316,81.6939713849821,2910215.08845028,0.0,1.0
2023-01-17,89.24,90.68,88.84,90.41,2124471,81.8039722441181,83.1239825537498,81.4373027136648,82.8764806206938,2317586.62616328,0.0,1.0
2023-01-18,86.68,89.52,86.59,89.52,2359684,79.4572872492174,82.0606409154354,79.3747866048654,82.0606409154354,2574180.62208026,0.0,1.0
2023-01-19,86.04,86.65,85.74,86.65,937209,78.8706160004922,79.4297870344334,78.5956138526522,79.4297870344334,1022401.83288916,0.0,1.0
2023-01-20,86.68,86.74,84.95,85.99,970882,79.4572872492174,79.5122876787853,77.8714415300071,78.8247823091855,1059135.72780361,0.0,1.0
2023-01-23,85.98,86.94,85.7,86.25,1478145,78.8156155709242,79.6956224440119,78.5589468996069,79.0631175039801,1612509.22395745,0.0,1.0
2023-01-24,86.47,86.83,84.98,85.97,1118408,79.2647857457294,79.5947883231373,77.8989417447911,78.8064488326628,1220071.92538473,0.0,1.0
2023-01-25,86.89,86.91,85.51,85.82,1575054,79.6497887527053,79.668122229228,78.3847788726416,78.6689477587429,1718227.30735556,0.0,1.0
2023-01-26,87.45,87.575,86.56,86.73,1138709,80.1631260953398,80.2777103236065,79.3472863900814,79.503120940524,1242218.29786886,0.0,1.0
2023-01-27,87.18,87.82,86.93,87.23,1122109,79.9156241622839,80.5022954110091,79.6864557057506,79.9614578535906,1224109.34839659,0.0,1.0
2023-01-30,86.91,87.71,86.61,86.93,1821606,79.668122229228,80.4014612901344,79.393120081388,79.6864557057506,1987191.02484279,0.0,1.0
2023-01-31,86.87,87.3,85.66,87.17,2479236,79.6314552761826,80.0256250214199,78.5222799465616,79.9064574240226,2704599.96709889,0.0,1.0
2023-02-01,87.29,87.98,86.33,86.46,2930914,80.0164582831585,80.6489632231904,79.1364514100708,79.2556190074681,3197335.75503489,0.0,1.0
2023-02-02,86.73,88.32,86.51,87.48,2296450,79.503120940524,80.9606323240756,79.3014526987747,80.1906263101238,2505198.61539774,0.0,1.0
2023-02-03,85.3,86.49,84.43,86.26,2301132,78.1922773691537,79.2831192222521,77.3947711404179,79.0722842422415,2510306.21186938,0.0,1.0
2023-02-06,85.9,86.26,85.02,85.16,1863284,78.7422816648335,79.0722842422415,77.9356086978364,78.063943033495,2032657.57882504,0.0,1.0
2023-02-07,85.99,86.175,85.09,85.42,2005846,78.8247823091855,78.9943669670201,77.9997758656657,78.3022782282896,2188178.54597361,0.0,1.0
2023-02-08,84.72,85.6,84.29,85.6,1463799,77.6606065499965,78.4672795169936,77.2664368047592,78.4672795169936,1596859.16437136,0.0,1.0
2023-02-09,83.72,85.37,83.67,84.57,1109023,76.7439327238634,78.256444536983,76.6980990325567,77.5231054760765,1209833.82352947,0.0,1.0
2023-02-10,85.5,85.62,83.72,84.02,1162032,78.3756121343803,78.4856129935163,76.7439327238634,77.0189348717033,1267661.37187741,0.0,1.0
2023-02-13,85.84,85.99,85.32,85.5,892569,78.6872812352655,78.8247823091855,78.2106108456763,78.3756121343803,973704.03141673,0.0,1.0
2023-02-14,85.2,86.07,84.74,85.6,882544,78.1006099865404,78.8981162152761,77.6789400265191,78.4672795169936,962767.753196274,0.0,1.0
2023-02-15,85.83,85.96,84.6,84.8,1093476,78.6781144970042,78.7972820944015,77.5506056908605,77.7339404560871,1192873.59235806,0.0,1.0
2023-02-16,85.84,86.52,84.69,85.26,1846643,78.6872812352655,79.3106194370361,77.6331063352125,78.1556104161083,2014503.90242937,0.0,1.0
2023-02-17,87.26,87.575,85.635,86.11,1283414,79.9889580683745,80.2777103236065,78.4993631009083,78.9347831683215,1400077.06494027,0.0,1.0
2023-02-21,86.04,87.0,85.84,86.75,1091420,78.8706160004922,79.7506228735799,78.6872812352655,79.5214544170467,1190630.70078486,0.0,1.0
2023-02-22,85.5,86.85,85.28,86.2,1134675,78.3756121343803,79.61312179966,78.173943892631,79.0172838126735,1237817.60496699,0.0,1.0
2023-02-23,84.96,85.97,84.46,85.97,1279421,77.8806082682684,78.8064488326628,77.4222713552019,78.8064488326628,1395721.09896179,0.0,1.0
2023-02-24,84.37,84.67,83.36,84.11,1487470,77.3397707108499,77.6147728586898,76.4139301464554,77.1014355160553,1622681.87177848,0.0,1.0
2023-02-27,83.9,85.48,83.74,84.66,957244,76.9089340125673,78.3572786578576,76.762266200386,77.6056061204285,1044258.02582151,0.0,1.0
2023-02-28,82.71,84.16,82.68,83.48,1659773,75.8180921594689,77.1472692073619,75.7905919446849,76.5239310055914,1810647.31279782,0.0,1.0
2023-03-01,81.04,82.26,80.44,82.15,1841655,74.2872468698266,75.405588937709,73.7372425741468,75.3047548168344,2009062.49038313,0.0,1.0
2023-03-02,82.37,82.54,80.69,81.19,1261111,75.5064230585837,75.6622576090263,73.9664110306801,74.4247479437466,1375746.70951375,0.0,1.0
2023-03-03,83.73,83.76,81.65,82.71,1543056,76.7530994621247,76.7805996769087,74.8464179037678,75.8180921594689,1683320.6708969,0.0,1.0
2023-03-06,83.85,84.44,83.43,83.78,773083,76.8631003212607,77.4039378786792,76.4780973142848,76.7989331534313,843356.68583576,0.0,1.0
2023-03-07,82.44,84.27,82.06,84.08,955587,75.570590226413,77.2481033282366,75.2222541724824,77.0739353012713,1042450.40357599,0.0,1.0
2023-03-08,83.15,83.2,82.13,82.51,844693,76.2214286429675,76.2672623342742,75.2864213403117,75.6347573942423,921476.075697779,0.0,1.0
2023-03-09,82.66,84.26,82.295,83.52,887580,75.7722584681623,77.2389365899752,75.4376725216237,76.5605979586367,968261.528469911,0.0,1.0
2023-03-10,81.05,83.08,80.63,82.92,870880,74.296413608088,76.1572614751382,73.9114106011121,76.0105936629569,950043.488940576,0.0,1.0
2023-03-13,83.31,84.975,81.045,81.18,1995024,76.3680964551488,77.8943583756604,74.2918302389573,74.4155812054853,2176372.81999837,0.0,1.0
2023-03-14,83.71,84.525,82.925,83.29,1196728,77.3122704960659,78.0649822444149,76.5872659286377,76.9243699631744,1295759.39546488,0.63,1.0
2023-03-15,85.24,85.89,83.055,83.54,1441757,78.7253367230278,79.3256589763123,76.7073303792946,77.1552631375146,1561064.98613492,0.0,1.0
2023-03-16,86.05,86.28,84.69,84.83,1497880,79.47343060789,79.6858523282829,78.2173717394794,78.3466719171099,1621832.26537604,0.0,1.0
2023-03-17,85.02,86.0,84.535,85.77,2192064,78.5221507296084,79.4272519730219,78.0742179713885,79.214830252629,2373461.2405328,0.0,1.0
2023-03-20,85.97,86.31,85.35,85.35,1022237,79.3995447921011,79.7135595092037,78.8269297197374,78.8269297197374,1106828.95122521,0.0,1.0
2023-03-21,83.74,85.86,82.04,85.8,1568622,77.3399776769867,79.2979517953914,75.7699040914735,79.2425374335498,1698428.29317349,0.0,1.0
2023-03-22,81.81,83.75,81.79,83.32,1663758,75.5574823710805,77.3492134039603,75.5390109171333,76.9520771440952,1801436.96836697,0.0,1.0
2023-03-23,80.61,82.56,80.53,81.91,1334414,74.4491951342476,76.2501618941011,74.3753093184588,75.6498396408166,1444839.15972542,0.0,1.0
2023-03-24,84.04,84.09,80.68,80.77,1159477,77.6170494861949,77.663228121063,74.5138452230629,74.5969667658254,1255425.80818318,0.0,1.0
2023-03-27,83.99,84.9419,83.76,84.52,941081,77.5708708513269,78.4500197019446,77.3584491309339,78.0603643809281,1018957.14618818,0.0,1.0
2023-03-28,84.57,85.22,83.75,83.75,871490,78.1065430157961,78.7068652690806,77.3492134039603,77.3492134039603,943607.365711918,0.0,1.0
2023-03-29,86.01,86.12,85.16,85.16,1278380,79.4364876999955,79.5380806967052,78.6514509072389,78.6514509072389,1384168.24539444,0.0,1.0
2023-03-30,86.45,86.86,85.79,86.19,1515783,79.8428596868343,80.2215244927522,79.2333017065762,79.6027307855205,1641216.77084179,0.0,1.0
2023-03-31,86.39,86.98,85.77,86.74,1251692,79.7874453249926,80.3323532164354,79.214830252629,80.1106957690689,1355271.76537044,0.0,1.0
2023-04-03,86.16,86.94,85.4,85.91,1370676,79.5750236045996,80.295410308541,78.8731083546055,79.3441304302595,1484101.90547746,0.0,1.0
2023-04-04,86.41,86.66,85.98,86.38,1038117,79.8059167789398,80.03680995328,79.4087805190747,79.778209598019,1124023.04980064,0.0,1.0
2023-04-05,89.27,89.305,86.805,86.98,1591190,82.4473346933915,82.4796597377991,80.1707279943973,80.3323532164354,1722863.83578371,0.0,1.0
2023-04-06,90.07,90.24,88.84,89.85,1543764,83.1861928512801,83.3432002098314,82.0501984335264,82.9830068578607,1671513.24894249,0.0,1.0
2023-04-10,90.01,90.07,88.9,89.34,1592280,83.1307784894384,83.1861928512801,82.105612795368,82.5119847822067,1724044.03524512,0.0,1.0
2023-04-11,90.17,90.35,89.58,90.18,1459240,83.2785501210161,83.444793206541,82.7336422295733,83.2877858479897,1579994.73584489,0.0,1.0
2023-04-12,89.97,90.49,89.55,90.4,1629928,83.093835581544,83.5740933841716,82.7059350486525,83.4909718414091,1764807.47499122,0.0,1.0
2023-04-13,90.1,90.4,88.37,89.46,940631,83.2139000322009,83.4909718414091,81.6161192657668,82.62281350589,1018469.90787842,0.0,1.0
2023-04-14,89.46,89.735,88.97,89.24,1416216,82.62281350589,82.8767959976642,82.1702628841833,82.4196275124707,1533410.42242489,0.0,1.0
2023-04-17,89.74,90.39,88.75,89.79,1225652,82.881413861151,83.4817361144355,81.9670768907639,82.9275924960191,1327076.90851248,0.0,1.0
2023-04-18,88.29,89.75,88.24,89.32,1191307,81.542233449978,82.8906495881246,81.4960548151099,82.4935133282595,1289889.79796001,0.0,1.0
2023-04-19,89.29,89.43,88.54,88.58,790831,82.4658061473387,82.5951063249692,81.7731266243182,81.8100695322126,856273.688319226,0.0,1.0
2023-04-20,89.5,89.54,88.74,89.45,704431,82.6597564137845,82.6966993216789,81.9578411637903,82.6135777789164,762723.93284583,0.0,1.0
2023-04-21,89.96,90.49,89.24,90.24,777072,83.0845998545704,83.5740933841716,82.4196275124707,83.3432002098314,841376.106310447,0.0,1.0
2023-04-24,90.72,90.85,89.305,90.09,1004262,83.7865151045645,83.9065795552214,82.4796597377991,83.2046643052273,1087366.4876299,0.0,1.0
2023-04-25,90.76,91.18,90.55,90.76,550828,83.823458012459,84.2113585453505,83.6295077460132,83.823458012459,596410.008193283,0.0,1.0
2023-04-26,88.99,90.8,88.77,90.03,718051,82.1887343381305,83.8604009203534,81.9855483447111,83.1492499433856,777471.012354483,0.0,1.0
2023-04-27,89.72,89.95,88.49,88.88,847267,82.8629424072038,83.0753641275968,81.7269479894501,82.0871413414208,917379.868873584,0.0,1.0
2023-04-28,88.97,90.13,88.48,89.63,872099,82.1702628841833,83.2416072131217,81.7177122624765,82.7798208644413,944266.76155779,0.0,1.0
2023-05-01,89.63,90.55,88.3231,88.71,1157168,82.7798208644413,83.6295077460132,81.5728037062606,81.9301339828695,1252925.73427822,0.0,1.0
2023-05-02,89.11,89.855,88.31,89.63,1315781,82.2995630618138,82.9876247213475,81.5607049039252,82.7798208644413,1424664.24544607,0.0,1.0
2023-05-03,88.65,90.01,88.55,89.51,789494,81.8747196210278,83.1307784894384,81.7823623512918,82.6689921407581,854826.049163348,0.0,1.0
2023-05-04,89.75,90.27,88.22,88.89,1682779,82.8906495881246,83.3709073907522,81.4775833611627,82.0963770683944,1822031.99034451,0.0,1.0
2023-05-05,90.47,90.662,89.335,89.87,1325937,83.5556219302243,83.7329478881176,82.5073669187199,83.0014783118079,1435660.67272139,0.0,1.0
2023-05-08,89.14,90.72,88.87,89.94,1253568,82.3272702427346,83.7865151045645,82.0779056144472,83.0661284006232,1357303.00774623,0.0,1.0
2023-05-09,88.84,89.16,88.45,88.94,989220,82.0501984335264,82.3457416966818,81.6900050815557,82.1425557032624,1071079.73506241,0.0,1.0
2023-05-10,89.8,90.0,88.875,89.33,621495,82.9368282229927,83.1215427624648,82.082523477934,82.5027490552331,672924.829605765,0.0,1.0
2023-05-11,88.84,89.94,88.52,89.94,801521,82.0501984335264,83.0661284006232,81.7546551703709,83.0661284006232,867848.305055459,0.0,1.0
2023-05-12,87.72,89.91,87.18,89.44,2839925,81.0157970124824,83.0384212197023,80.5170677559076,82.6043420519428,3074933.90408314,0.0,1.0
2023-05-15,85.06,88.14,84.3705,87.96,2271071,78.5590936375029,81.4036975453739,77.9222902626726,81.2374544598489,2459006.21195278,0.0,1.0
2023-05-16,83.52,85.41,83.47,85.25,1780991,77.1367916835673,78.8823440815791,77.0906130486993,78.7345724500014,1928371.21007313,0.0,1.0
2023-05-17,83.33,83.67,82.658,83.49,1284332,76.9613128710688,77.2753275881715,76.3406720184424,77.1090845026465,1390612.78410483,0.0,1.0
2023-05-18,83.36,83.85,82.37,82.7,1256628,76.9890200519896,77.4415706736964,76.0746830816025,76.3794620717316,1360616.22825258,0.0,1.0
2023-05-19,84.12,85.06,83.52,83.84,1973339,77.6909353019838,78.5590936375029,77.1367916835673,77.4323349467228,2136636.35319578,0.0,1.0
2023-05-22,83.62,84.84,83.54,84.29,959432,77.2291489533034,78.3559076440835,77.1552631375146,77.8479426605351,1038826.72446008,0.0,1.0
2023-05-23,82.71,84.04,82.6,83.47,1436446,76.3886977987052,77.6170494861949,76.2871048019955,77.0906130486993,1555314.49132798,0.0,1.0
2023-05-24,82.13,83.27,82.06,82.61,1345899,75.8530256342359,76.9058985092272,75.7883755454207,76.2963405289691,1457274.56414222,0.0,1.0
2023-05-25,80.95,81.84,80.62,81.84,1169493,74.7632098513503,75.5851895520013,74.4584308612213,75.5851895520013,1266270.65020658,0.0,1.0
2023-05-26,80.77,80.83,80.0,80.83,1061164,74.5969667658254,74.652381127667,73.8858157888576,74.652381127667,1148977.23052281,0.0,1.0
2023-05-30,80.14,81.09,79.96,80.52,1268840,74.0151159664881,74.8925100289808,73.8488728809632,74.3660735914852,1373838.79322759,0.0,1.0
2023-05-31,81.07,81.63,79.89,80.32,1519832,74.8740385750336,75.3912392855556,73.7842227921479,74.181359052013,1645600.8328778,0.0,1.0
2023-06-01,80.36,81.205,79.93,81.15,1592774,74.2183019599075,74.9987208891773,73.8211657000424,74.9479243908224,1724578.91463406,0.0,1.0
2023-06-02,81.17,81.847,79.8,79.8,2018766,74.9663958447697,75.5916545608829,73.7011012493855,73.7011012493855,2185822.51918988,0.0,1.0
2023-06-05,81.94,82.47,81.11,81.11,1264900,75.6775468217374,76.1670403513386,74.910981482928,74.910981482928,1369572.75113771,0.0,1.0
2023-06-06,81.55,82.83,81.365,82.33,1232614,75.3173534697667,76.4995265223885,75.146492520755,76.0377401737081,1334615.02654033,0.0,1.0
2023-06-07,83.59,83.67,81.065,81.48,1481303,77.2014417723826,77.2753275881715,74.8694207115468,75.2527033809515,1603883.48879639,0.0,1.0
2023-06-08,83.79,83.905,82.44,83.45,972102,77.3861563118547,77.4923671720512,76.1393331704178,77.0721415947521,1052545.18975925,0.0,1.0
2023-06-09,83.36,83.91,83.275,83.89,1093643,76.9890200519896,77.496985035538,76.910516372714,77.4785135815908,1184143.92621749,0.0,1.0
2023-06-12,83.53,84.48,83.09,84.14,1369577,77.146027410541,78.0234214730336,76.7396554237022,77.709406755931,1482911.96124985,0.0,1.0
2023-06-13,82.53,82.98,81.93,82.2,2060678,76.8043055125175,77.2230858042978,76.2459317901437,76.4971999652119,2214299.7609982,0.63,1.0
2023-06-14,82.84,83.895,82.57,82.77,1344398,77.0927986024106,78.0746057309179,76.8415304273424,77.027655001467,1444621.70707236,0.0,1.0
2023-06-15,83.97,84.14,82.67,82.85,1301910,78.1444024462146,78.3026083342205,76.9345927144047,77.1021048311168,1398966.26345366,0.0,1.0
2023-06-16,84.08,84.98,83.96,84.14,2814158,78.2467709619832,79.0843315455439,78.1350962175084,78.3026083342205,3023951.04272048,0.0,1.0
2023-06-20,82.88,83.89,82.72,83.78,1142170,77.1300235172355,78.0699526165648,76.9811238579359,77.9675841007962,1227317.78473848,0.0,1.0
2023-06-21,83.2,83.4054,81.34,82.44,1248285,77.4278228358349,77.6189727734609,75.6968642964761,76.7205494541614,1341343.56612612,0.0,1.0
2023-06-22,82.29,83.47,82.01,83.47,785875,76.580956023568,77.6790910109031,76.3203816197935,77.6790910109031,844461.300928363,0.0,1.0
2023-06-23,80.83,82.92,80.55,82.53,1844965,75.2222466324584,77.1672484320605,74.9616722286839,76.8043055125175,1982505.5435881,0.0,1.0
2023-06-26,81.98,82.16,80.75,81.09,743769,76.2924629336748,76.459975050387,75.1477968028085,75.4642085788203,799216.335078974,0.0,1.0
2023-06-27,82.59,82.81,81.8,81.99,1069718,76.8601428847549,77.0648799162919,76.1249508169627,76.301769162381,1149464.55085922,0.0,1.0
2023-06-28,80.85,82.57,80.645,82.57,898821,75.2408590898708,76.8415304273424,75.0500814013931,76.8415304273424,965827.327452499,0.0,1.0
2023-06-29,80.99,81.48,79.94,80.21,822412,75.371146291758,75.8271514983633,74.3939922776039,74.6452604526721,883722.102648764,0.0,1.0
2023-06-30,81.67,81.97,81.01,81.02,1117779,76.0039698437817,76.2831567049686,75.3897587491705,75.3990649778767,1201108.45680344,0.0,1.0
2023-07-03,82.85,82.85,81.3,81.46,543304,77.1021048311168,77.1021048311168,75.6596393816512,75.8085390409508,583806.842868884,0.0,1.0
2023-07-05,83.74,84.47,82.355,82.47,1492296,77.9303591859713,78.6097138815261,76.6414465101585,76.7484681402801,1603545.37493901,0.0,1.0
2023-07-06,83.28,83.77,82.33,83.08,1160510,77.5022726654847,77.95827787209,76.6181809383929,77.3161480913601,1247025.01586178,0.0,1.0
2023-07-07,82.26,83.14,82.19,82.76,1422220,76.5530373374493,77.3719854635975,76.4878937365057,77.0183487727608,1528245.26980288,0.0,1.0
2023-07-10,82.1,82.665,81.4,82.01,1317281,76.4041376781496,76.9299396000516,75.7527016687135,76.3203816197935,1415483.15819719,0.0,1.0
2023-07-11,83.42,83.48,82.08,82.24,990515,77.632559867372,77.6883972396093,76.3855252207371,76.5344248800368,1064357.03577421,0.0,1.0
2023-07-12,84.57,84.885,83.61,83.87,1027000,78.7027761685884,78.9959223728347,77.8093782127903,78.0513401591523,1103561.96093963,0.0,1.0
2023-07-13,85.25,85.3,84.37,84.41,1091909,79.3355997206121,79.3821308641432,78.5166515944638,78.5538765092887,1173309.87069876,0.0,1.0
2023-07-14,85.47,85.83,84.24,84.94,1371897,79.5403367521491,79.8753609855734,78.3956706212828,79.0471066307189,1474170.73371684,0.0,1.0
2023-07-17,84.43,85.45,84.2,85.28,1875691,78.5724889667012,79.5217242947367,78.3584457064579,79.3635184067308,2015522.14028901,0.0,1.0
2023-07-18,84.31,85.19,83.39,84.5,1843927,78.4608142222264,79.2797623483747,77.6046411812533,78.6376325676448,1981390.16158668,0.0,1.0
2023-07-19,85.19,85.64,84.645,84.79,1322984,79.2797623483747,79.6985426401551,78.7725728838852,78.9075132001255,1421611.31191018,0.0,1.0
2023-07-20,86.93,86.95,84.56,85.42,1629891,80.8990461432588,80.9176586006712,78.6934699398822,79.493805608618,1751397.96307483,0.0,1.0
2023-07-21,88.29,88.65,86.84,87.2,1363805,82.1646932473061,82.4997174807303,80.8152900849027,81.150314318327,1465475.48212197,0.0,1.0
2023-07-24,87.28,88.4,87.11,88.33,1704345,81.2247641479768,82.2670617630746,81.0665582599709,82.201918162131,1831402.44432098,0.0,1.0
2023-07-25,88.02,88.24,87.01,87.14,1527774,81.9134250722378,82.1181621037749,80.9734959729086,81.0944769460896,1641668.22912617,0.0,1.0
2023-07-26,88.1,88.72,87.57,87.96,1084227,81.9878749018877,82.5648610816739,81.4946447804575,81.8575877000005,1165055.18424897,0.0,1.0
2023-07-27,86.62,88.165,86.37,87.65,1367942,80.6105530533656,82.0483653884782,80.3778973357099,81.5690946101073,1469920.89189063,0.0,1.0
2023-07-28,85.83,87.51,85.52,87.3,1090753,79.8753609855734,81.4388074082201,79.5868678956803,81.2433766053893,1172067.6918995,0.0,1.0
2023-07-31,85.67,86.39,85.16,86.18,1285417,79.7264613262737,80.3965097931223,79.251843662256,80.2010789902915,1381243.72458144,0.0,1.0
2023-08-01,84.64,85.89,84.455,85.48,1194305,78.767919769532,79.9311983578108,78.5957545384668,79.5496429808554,1283339.40385589,0.0,1.0
2023-08-02,84.39,85.125,84.15,84.58,1205679,78.5352640518763,79.2192718617842,78.3119145629268,78.7120823972947,1295561.32570957,0.0,1.0
2023-08-03,82.92,85.74,82.12,84.25,1705863,77.1672484320605,79.7916049272173,76.4227501355621,78.4049768499891,1833033.60990687,0.0,1.0
2023-08-04,81.4,83.49,81.11,83.02,1392505,75.7527016687135,77.6977034683156,75.4828210362328,77.2603107191228,1496315.04227676,0.0,1.0
2023-08-07,81.21,81.94,81.15,81.67,1228591,75.5758833232951,76.2552380188499,75.5200459510577,76.0039698437817,1320181.39547495,0.0,1.0
2023-08-08,81.35,81.41,80.225,81.25,1212140,75.7061705251823,75.7620078974197,74.6592197957314,75.61310823812,1302503.98766637,0.0,1.0
2023-08-09,81.01,81.93,80.73,81.05,958416,75.3897587491705,76.2459317901437,75.1291843453961,75.4269836639954,1029865.08311189,0.0,1.0
2023-08-10,80.47,81.66,80.28,81.22,825331,74.8872223990341,75.9946636150755,74.7104040536157,75.5851895520013,886858.711571824,0.0,1.0
2023-08-11,80.91,81.09,80.15,80.55,1034815,75.2966964621082,75.4642085788203,74.5894230804347,74.9616722286839,1111959.56242428,0.0,1.0
2023-08-14,79.97,80.95,79.72,80.95,1127647,74.4219109637226,75.3339213769331,74.1892552460668,75.3339213769331,1211712.10766084,0.0,1.0
2023-08-15,78.76,79.56,78.72,79.47,1522900,73.2958572902687,74.0403555867671,73.2586323754438,73.956599528411,1636430.87664553,0.0,1.0
2023-08-16,79.53,79.845,78.92,79.29,1177606,74.0124369006484,74.3055831048947,73.4447569495684,73.7890874116989,1265395.507862,0.0,1.0
2023-08-17,79.19,80.45,79.17,79.39,1143058,73.6960251246366,74.8686099416216,73.6774126672241,73.8821496987612,1228271.98436975,0.0,1.0
2023-08-18,80.57,80.75,79.29,79.33,1665104,74.9802846860964,75.1477968028085,73.7890874116989,73.8263123265238,1789236.0617414,0.0,1.0
2023-08-21,80.07,80.62,79.3675,80.35,1373241,74.5149732507848,75.0268158296275,73.8612106841722,74.7755476545593,1475614.92775335,0.0,1.0
2023-08-22,80.3,80.47,79.77,79.89,1126540,74.7290165110281,74.8872223990341,74.2357863895979,74.3474611340727,1210522.58176916,0.0,1.0
2023-08-23,80.32,80.59,79.67,80.55,1063108,74.7476289684406,74.9988971435088,74.1427241025357,74.9616722286839,1142361.78108141,0.0,1.0
2023-08-24,79.98,81.28,79.82,79.99,1449372,74.4312171924288,75.6410269242387,74.2823175331291,74.440523421135,1557421.42789775,0.0,1.0
2023-08-25,80.45,80.97,80.12,80.31,1054420,74.8686099416216,75.3525338343456,74.561504394316,74.7383227397344,1133026.09820249,0.0,1.0
2023-08-28,80.32,81.08,80.155,80.61,1098998,74.7476289684406,75.4549023501141,74.5940761947878,75.0175096009213,1180927.34951191,0.0,1.0
2023-08-29,80.54,80.97,80.3,80.58,1328013,74.9523659999777,75.3525338343456,74.7290165110281,74.9895909148026,1427015.21950664,0.0,1.0
2023-08-30,80.4,81.0,79.97,80.51,735175,74.8220787980905,75.3804525204643,74.4219109637226,74.924447313859,789981.659818685,0.0,1.0
2023-08-31,79.27,80.65,79.26,80.6,1071051,73.7704749542864,75.0547345157462,73.7611687255802,75.008203372215,1150896.92485526,0.0,1.0
2023-09-01,78.45,79.91,77.76,79.91,911319,73.0073642003756,74.3660735914852,72.3652344196457,74.3660735914852,979257.042533145,0.0,1.0
2023-09-05,77.28,78.37,76.65,78.32,1123573,71.9185354417467,72.9329143707257,71.3322430332542,72.8863832271946,1207334.39448765,0.0,1.0
2023-09-06,77.67,77.71,77.045,77.48,1205966,72.2814783612896,72.3187032761145,71.6998390671502,72.1046600158713,1295869.72131112,0.0,1.0
2023-09-07,78.7,79.23,78.09,78.09,1001951,73.2400199180313,73.7332500394615,72.6723399669513,72.6723399669513,1076645.57967422,0.0,1.0
2023-09-08,79.41,79.56,78.67,78.78,1393634,73.9007621561737,74.0403555867671,73.2121012319126,73.3144697476812,1497528.2082494,0.0,1.0
2023-09-11,79.27,79.82,79.07,79.24,980272,73.7704749542864,74.2823175331291,73.5843503801618,73.7425562681678,1053350.42899144,0.0,1.0
2023-09-12,78.74,78.91,78.13,78.79,1559120,73.8635372413487,74.0230089371962,73.2913152738961,73.9104406813039,1662052.93416785,0.63,1.0
2023-09-13,80.1,80.63,78.86,78.93,1420263,75.1393108081284,75.6364872716529,73.9761054972411,74.0417703131783,1514028.6100108,0.0,1.0
2023-09-14,81.04,81.09,80.26,80.35,1094871,76.021095479285,76.0679989192401,75.2894018159849,75.3738280079041,1167154.26528124,0.0,1.0
2023-09-15,80.77,81.65,80.61,80.82,1577616,75.7678169035273,76.5933174467377,75.6177258956708,75.8147203434824,1681770.0380921,0.0,1.0
2023-09-18,80.68,81.25,80.18,80.8,1310410,75.683390711608,76.2180899270966,75.2143563120567,75.7959589675004,1396923.12680416,0.0,1.0
2023-09-19,80.22,81.08,80.21,80.76,1219836,75.2518790640208,76.0586182312491,75.2424983760297,75.7584362155362,1300369.44109727,0.0,1.0
2023-09-20,80.44,81.45,80.14,80.71,1016702,75.4582541998234,76.4057036869171,75.1768335600925,75.7115327755811,1083824.55633583,0.0,1.0
2023-09-21,80.12,80.93,79.66,80.46,1166887,75.1580721841105,75.9179079113837,74.7265605365232,75.4770155758054,1243924.75383057,0.0,1.0
2023-09-22,80.21,80.58,79.575,79.73,1934546,75.2424983760297,75.5895838316978,74.6468246885995,74.7922253524604,2062264.51817864,0.0,1.0
2023-09-25,79.55,80.19,78.62,79.52,1128160,74.6233729686219,75.2237370000477,73.7509689854564,74.5952309046489,1202641.00146929,0.0,1.0
2023-09-26,76.85,79.67,76.51,79.46,1680514,72.0905872110446,74.7359412245143,71.7716438193497,74.5389467767027,1791461.3529492,0.0,1.0
2023-09-27,76.11,77.03,75.77,76.75,1668468,71.3964162997086,72.2594395948831,71.0774729080136,71.9967803311343,1778620.07732898,0.0,1.0
2023-09-28,74.44,76.71,74.325,76.62,1945242,69.829841405207,71.9592575791702,69.7219634933102,71.874831387251,2073666.66694452,0.0,1.0
2023-09-29,74.83,75.59,74.45,75.1,1826369,70.1956882368571,70.9086205241751,69.839222093198,70.4489668126148,1946945.68431115,0.0,1.0
2023-10-02,71.13,74.6,70.48,74.55,2623221,66.724833680177,69.9799324130634,66.1150889607602,69.9330289731083,2796405.76736924,0.0,1.0
2023-10-03,72.57,72.76,69.71,70.65,2197866,68.0756527508849,68.2538858227144,65.3927759854511,66.2745606566077,2342968.87616589,0.0,1.0
2023-10-04,72.83,73.12,71.36,73.08,1517598,68.3195506386516,68.5915905903914,66.9405895039706,68.5540678384273,1617789.65620816,0.0,1.0
2023-10-05,73.25,73.57,72.32,72.7,1728691,68.7135395342748,69.0137215499876,67.8411355511092,68.1976016947683,1842818.9932908,0.0,1.0
2023-10-06,74.0,74.28,71.43,72.31,1594578,69.4170911336018,69.6797503973506,67.0062543199078,67.8317548631182,1699851.86750186,0.0,1.0
2023-10-09,75.06,75.1,73.8,74.0,1567833,70.4114440606507,70.4489668126148,69.2294773737813,69.4170911336018,1671341.1654877,0.0,1.0
2023-10-10,76.17,76.33,74.995,75.08,2082550,71.4527004276547,71.6027914355112,70.350469588709,70.4302054366327,2220039.72628871,0.0,1.0
2023-10-11,77.39,77.445,75.985,76.67,1817680,72.5971443625601,72.6487381465107,71.2791576998207,71.9217348272061,1937683.03746871,0.0,1.0
2023-10-12,76.72,77.52,76.085,77.05,2026323,71.9686382671612,72.7190933064434,71.372964579731,72.2782009708651,2160100.62581572,0.0,1.0
2023-10-13,77.95,78.12,77.17,77.63,2443258,73.1224628900576,73.281934585905,72.3907692267575,72.8222808743447,2604561.6295276,0.0,1.0
2023-10-16,78.32,78.7,77.58,78.1,1992840,73.4695483457256,73.8260144893846,72.7753774343896,73.263173209923,2124407.0817686,0.0,1.0
2023-10-17,78.4,78.95,77.77,77.82,1777932,73.5445938496538,74.0605316891603,72.9536105062191,73.0005139461742,1895310.8787976,0.0,1.0
2023-10-18,78.49,78.815,77.78,78.41,2760209,73.629020041573,73.9338924012814,72.9629911942101,73.5539745376448,2942437.70034796,0.0,1.0
2023-10-19,77.65,78.73,77.575,78.12,1641810,72.8410422503268,73.8541565533577,72.7706870903941,73.281934585905,1750202.11904543,0.0,1.0
2023-10-20,76.33,78.36,76.31,77.82,2380066,71.6027914355112,73.5070710976897,71.5840300595291,73.0005139461742,2537197.70050614,0.0,1.0
2023-10-23,75.08,75.95,73.14,74.86,2867621,70.4302054366327,71.2463252918521,68.6103519663735,70.2238303008302,3056941.02899799,0.0,1.0
2023-10-24,76.36,76.79,75.8,75.96,1905105,71.6309334994842,72.0343030830984,71.1056149719867,71.2557059798431,2030879.82653538,0.0,1.0
2023-10-25,76.85,77.04,75.91,76.03,1752194,72.0905872110446,72.2688202828741,71.208802539888,71.3213707957803,1867873.65881478,0.0,1.0
2023-10-26,77.05,78.12,76.55,77.05,1594301,72.2782009708651,73.281934585905,71.8091665713138,72.2782009708651,1699556.57999175,0.0,1.0
2023-10-27,75.38,77.035,75.14,76.63,1582135,70.7116260763636,72.2641299388786,70.4864895645789,71.884212075242,1686587.38198449,0.0,1.0
2023-10-30,75.04,76.26,74.35,75.63,1793144,70.3926826846687,71.537126619574,69.7454152132878,70.9461432761393,1911527.17339619,0.0,1.0
2023-10-31,75.71,75.9293,74.66,75.44,1550533,71.0211887800675,71.2269072677107,70.0362165410096,70.7679102043097,1652899.0213544,0.0,1.0
2023-11-01,76.84,77.43,75.05,75.87,1585124,72.0812065230536,72.6346671145242,70.4020633726597,71.1712797879239,1689773.71544197,0.0,1.0
2023-11-02,78.12,78.89,76.56,76.59,1531626,73.281934585905,74.0042475612141,71.8185472593048,71.8466893232779,1632743.78325451,0.0,1.0
2023-11-03,78.51,79.47,78.435,79.38,1198555,73.6477814175551,74.5483274646937,73.5774262576224,74.4639012727745,1277683.47177353,0.0,1.0
2023-11-06,78.28,78.72,77.95,78.45,1323995,73.4320255937615,73.8447758653667,73.1224628900576,73.591497289609,1411405.00703831,0.0,1.0
2023-11-07,78.0,78.33,77.55,78.33,1770472,73.1693663300127,73.4789290337166,72.7472353704165,73.4789290337166,1887358.37040255,0.0,1.0
2023-11-08,77.59,77.66,76.49,77.66,1535353,72.7847581223806,72.8504229383178,71.7528824433676,72.8504229383178,1636716.83939236,0.0,1.0
2023-11-09,76.1,79.5,75.65,78.34,2396056,71.3870356117175,74.5764695286668,70.9649046521213,73.4883097217077,2554243.35858079,0.0,1.0
2023-11-10,76.27,76.99,75.66,76.9,1378071,71.546507307565,72.221916842919,70.9742853401123,72.1374906509997,1469051.0987234,0.0,1.0
2023-11-13,74.78,76.3309,74.705,76.25,1960457,70.1487847969019,71.6036356974303,70.0784296369692,71.5277459315829,2089886.15960279,0.0,1.0
2023-11-14,77.35,77.9,76.29,76.33,1747989,72.5596216105959,73.0755594501024,71.5652686835471,71.6027914355112,1863391.04516851,0.0,1.0
2023-11-15,77.68,78.57,77.05,77.17,1716793,72.8691843142998,73.7040655455013,72.2782009708651,72.3907692267575,1830135.48861462,0.0,1.0
2023-11-16,76.78,78.96,76.63,78.21,3168626,72.0249223951074,74.0699123771513,71.884212075242,73.3663607778243,3377818.34661895,0.0,1.0
2023-11-17,77.12,77.16,76.33,77.16,1949623,72.3438657868023,72.3813885387664,71.6027914355112,72.3813885387664,2078336.9000918,0.0,1.0
2023-11-20,76.82,77.38,75.77,76.78,1395666,72.0624451470715,72.587763674569,71.0774729080136,72.0249223951074,1487807.71872486,0.0,1.0
2023-11-21,76.7,77.09,76.01,76.86,1608917,71.9498768911792,72.3157237228292,71.3026094197983,72.0999678990356,1715137.52673466,0.0,1.0
2023-11-22,77.0,77.22,76.34,77.22,1626308,72.23129753091,72.4376726667126,71.6121721235022,72.4376726667126,1733676.67867813,0.0,1.0
2023-11-24,77.17,77.36,76.55,76.91,646314,72.3907692267575,72.569002298587,71.8091665713138,72.1468713389907,688983.580541434,0.0,1.0
2023-11-27,77.46,77.73,76.71,77.16,1731374,72.6628091784972,72.916087754255,71.9592575791702,72.3813885387664,1845679.1246613,0.0,1.0
2023-11-28,77.85,78.6,77.25,77.43,1653282,73.0286560101473,73.7322076094743,72.4658147306857,72.6346671145242,1762431.49924758,0.0,1.0
2023-11-29,76.99,78.71,76.89,78.0,1563919,72.221916842919,73.8353951773756,72.1281099630087,73.1693663300127,1667168.76363003,0.0,1.0
2023-11-30,77.59,77.67,76.79,77.18,2940509,72.7847581223806,72.8598036263088,72.0343030830984,72.4001499147485,3134641.08689323,0.0,1.0
2023-12-01,78.97,78.98,77.365,77.62,1981151,74.0792930651424,74.0886737531334,72.5736926425825,72.8129001863537,2111946.37524987,0.0,1.0
2023-12-04,78.53,79.32,78.16,78.42,1929361,73.6665427935372,74.4076171448283,73.3194573378692,73.5633552256359,2056737.20503811,0.0,1.0
2023-12-05,77.72,78.68,77.5,78.68,1487958,72.9067070662639,73.8072531134026,72.7003319304614,73.8072531134026,1586192.82660637,0.0,1.0
2023-12-06,79.09,79.14,77.86,78.26,1923459,74.1918613210347,74.2387647609898,73.0380366981383,73.4132642177794,2050445.55563495,0.0,1.0
2023-12-07,78.73,79.51,78.4475,79.25,1680500,73.8541565533577,74.5858502166578,73.5891521176112,74.3419523288911,1791446.42867071,0.0,1.0
2023-12-08,78.02,79.05,77.78,78.8,1619441,73.1881277059948,74.1543385690706,72.9629911942101,73.9198213692949,1726356.32007909,0.0,1.0
2023-12-11,78.18,78.315,77.57,77.76,2177337,73.3382187138512,73.4648580017301,72.7659967463985,72.9442298182281,2321084.55380101,0.0,1.0
2023-12-12,77.96,78.025,76.83,77.47,1964619,73.7228269214833,73.7842941322311,72.6542431038682,73.2594587173847,2077534.24055647,0.63,1.0
2023-12-13,81.32,81.36,77.52,77.91,2416287,76.9002088924451,76.9380348682899,73.3067411871907,73.6755444516773,2555161.57459104,0.0,1.0
2023-12-14,75.02,82.09,74.57,81.75,7698224,70.9426176968917,77.6283589274572,70.5170754686379,77.3068381327766,8140674.57938338,0.0,1.0
2023-12-15,71.73,74.07,70.81,73.47,7428269,67.8314311836583,70.0442507705781,66.9614337392282,69.4768611329064,7855204.08565944,0.0,1.0
2023-12-18,71.14,72.88,70.645,72.01,4240822,67.2734980399477,68.9189279891958,66.8054015888685,68.0962130145717,4484560.57541191,0.0,1.0
2023-12-19,72.35,72.415,71.01,71.07,2435248,68.4177338092524,68.4792010200002,67.1505636184522,67.2073025822193,2575212.34613259,0.0,1.0
2023-12-20,72.04,72.64,71.79,72.33,3392604,68.1245824964553,68.6919721341271,67.8881701474254,68.39882082133,3587591.77970327,0.0,1.0
2023-12-21,72.1,72.65,71.135,72.1,2349952,68.1813214602225,68.7014286280883,67.2687697929671,68.1813214602225,2485014.01221517,0.0,1.0
2023-12-22,72.07,73.12,71.94,72.59,2006022,68.1529519783389,69.1458838442645,68.0300175568434,68.6446896643211,2121316.85192374,0.0,1.0
2023-12-26,71.77,72.36,71.64,72.05,1658140,67.869257159503,68.4271903032136,67.7463227380075,68.1340389904165,1753440.55291958,0.0,1.0
2023-12-27,71.7,72.26,71.29,71.68,1503057,67.8030617017747,68.3326253636017,67.4153454493656,67.7841487138523,1589444.25509887,0.0,1.0
2023-12-28,72.3,72.47,71.47,71.5,1059950,68.3704513394464,68.5312117367868,67.5855623406672,67.6139318225508,1120869.95915128,0.0,1.0
2023-12-29,72.34,72.63,71.77,71.97,1181728,68.4082773152912,68.6825156401659,67.869257159503,68.058387038727,1249647.07305809,0.0,1.0
2024-01-02,74.0,74.01,71.82,72.13,1531229,69.9780553128497,69.9875118068109,67.916539629309,68.2096909421061,1619235.42306831,0.0,1.0
2024-01-03,73.67,74.24,73.17,74.0,2090834,69.6659910121303,70.2050111679184,69.1931663140705,69.9780553128497,2211003.36824577,0.0,1.0
2024-01-04,73.91,74.39,73.185,73.37,1939911,69.892946867199,70.3468585773364,69.2073510550123,69.3822961932944,2051406.1638069,0.0,1.0
2024-01-05,74.05,74.355,73.34,73.84,1394774,70.0253377826557,70.3137608484722,69.3539267114108,69.8267514094706,1474937.75782374,0.0,1.0
2024-01-08,74.66,74.75,73.59,73.86,1612212,70.6021839142887,70.6872923599394,69.5903390604407,69.845664397393,1704872.87002519,0.0,1.0
2024-01-09,74.02,74.745,73.8,74.33,1752140,69.9969683007721,70.6825641129588,69.7889254336258,70.2901196135692,1852843.14375898,0.0,1.0
2024-01-10,73.78,74.335,73.75,73.86,1248699,69.7700124457034,70.2948478605498,69.7416429638198,69.845664397393,1320467.18913368,0.0,1.0
2024-01-11,72.2,73.45,71.49,73.45,1780933,68.2758863998345,69.457948144984,67.6044753285896,69.457948144984,1883291.00331258,0.0,1.0
2024-01-12,71.89,72.89,71.695,72.64,1920654,67.9827350870374,68.928384483157,67.7983334547941,68.6919721341271,2031042.37985164,0.0,1.0
2024-01-16,71.21,71.735,70.82,71.53,1933852,67.3396934976761,67.8361594306389,66.9708902331894,67.6423013044343,2044998.92659524,0.0,1.0
2024-01-17,70.32,71.95,70.19,71.04,1531409,66.4980655351296,68.0394740508046,66.3751311136341,67.1789331003358,1619425.76845503,0.0,1.0
2024-01-18,69.61,69.93,69.0,69.87,2216516,65.8266544638847,66.129262270643,65.2498083322518,66.0725233068758,2343908.86209554,0.0,1.0
2024-01-19,69.28,69.97,68.94,69.81,2365620,65.5145901631653,66.1670882464878,65.1930693684846,66.0157843431086,2501582.52065423,0.0,1.0
2024-01-22,68.85,69.79,68.52,69.17,1847199,65.1079609228338,65.9968713551863,64.7958966221144,65.4105687295921,1953365.59995687,0.0,1.0
2024-01-23,69.02,69.26,68.36,68.82,1915249,65.2687213201742,65.4956771752429,64.6445927187352,65.0795914409502,2025326.73087837,0.0,1.0
2024-01-24,68.36,69.669,67.7,69.5,2241038,64.6445927187352,65.8824477782558,64.0204641172963,65.7226330303116,2369840.24861217,0.0,1.0
2024-01-25,69.68,69.73,68.72,68.81,1779424,65.8928499216131,65.9401323914191,64.9850265013383,65.0701349469891,1881695.2744873,0.0,1.0
2024-01-26,69.51,70.23,69.0394,69.95,2696655,65.7320895242728,66.4129570894789,65.2870669184589,66.1481752585654,2851643.54893636,0.0,1.0
2024-01-29,69.79,70.12,69.13,69.62,1500231,65.9968713551863,66.3089356559057,65.3727427537473,65.8361109578459,1586455.83252746,0.0,1.0
2024-01-30,70.03,70.49,68.755,69.65,2351175,66.223827210255,66.65882593247,65.0181242302025,65.8644804397295,2486307.30337045,0.0,1.0
2024-01-31,69.57,70.808,69.15,70.73,1788980,65.7888284880399,66.959542440436,65.3916557416697,66.8857817875387,1891800.49957306,0.0,1.0
2024-02-01,70.7,70.86,68.83,69.23,2245579,66.8574123056551,67.0087162090342,65.0890479349114,65.4673076933593,2374642.23972921,0.0,1.0
2024-02-02,69.41,70.1796,69.105,69.94,1765790,65.6375245846608,66.3652963599144,65.3491015188443,66.1387187646042,1867277.6689181,0.0,1.0
2024-02-05,67.97,68.88,67.85,68.81,2619837,64.2757894542486,65.1363304047174,64.1623115267142,65.0701349469891,2770410.48273316,0.0,1.0
2024-02-06,68.38,68.715,67.54,67.72,2215922,64.6635057066576,64.9802982543577,63.8691602139172,64.0393771052187,2343280.72231938,0.0,1.0
2024-02-07,68.69,68.69,67.85,68.58,1715499,64.9566570194547,64.9566570194547,64.1623115267142,64.8526355858815,1814096.22534465,0.0,1.0
2024-02-08,67.92,68.33,67.32,68.26,1658197,64.2285069844426,64.6162232368517,63.6611173467709,64.5500277791233,1753500.8289587,0.0,1.0
2024-02-09,68.7,68.84,67.54,67.75,1885819,64.9661135134159,65.0985044288726,63.8691602139172,64.0677465871023,1994205.26015068,0.0,1.0
2024-02-12,69.17,69.38,68.26,68.76,1263585,65.4105687295921,65.6091551027772,64.5500277791233,65.0228524771831,1336208.75261491,0.0,1.0
2024-02-13,68.27,69.35,67.03,69.12,1715527,64.5594842730845,65.5807856208936,63.3868790218962,65.3632862597861,1814125.83462703,0.0,1.0
2024-02-14,68.61,68.81,67.68,68.38,1359198,64.8810050677651,65.0701349469891,64.0015511293739,64.6635057066576,1437317.04961414,0.0,1.0
2024-02-15,69.54,70.075,68.62,68.8,2583410,65.7604590061564,66.2663814330803,64.8904615617263,65.0606784530279,2731889.86383415,0.0,1.0
2024-02-16,69.51,70.08,68.6,69.48,3362713,65.7320895242728,66.2711096800609,64.8715485738039,65.7037200423892,3555982.8132907,0.0,1.0
2024-02-20,69.87,70.66,69.3125,69.58,1530441,66.0725233068758,66.8195863298103,65.5453237685391,65.7982849820011,1618402.13326426,0.0,1.0
2024-02-21,71.4,71.55,69.975,70.26,2469213,67.5193668829388,67.6612142923567,66.1718164934684,66.4413265713625,2611129.4631311,0.0,1.0
2024-02-22,70.81,71.13,69.89,70.94,2749255,66.9614337392282,67.2640415459865,66.0914362947982,67.0843681607238,2907266.7008316,0.0,1.0
2024-02-23,71.6,72.38,70.475,70.94,2918035,67.7084967621627,68.446103291136,66.6446411915282,67.0843681607238,3085747.22510685,0.0,1.0
2024-02-26,70.83,71.385,70.28,71.35,2218667,66.9803467271506,67.505182141997,66.4602395592849,67.4720844131328,2346183.48946676,0.0,1.0
2024-02-27,71.32,71.63,70.7,71.1,1362640,67.4437149312492,67.7368662440463,66.8574123056551,67.2356720641029,1440956.87639785,0.0,1.0
2024-02-28,71.49,71.86,71.06,71.34,1324281,67.6044753285896,67.9543656051538,67.1978460882581,67.4626279191716,1400393.21701478,0.0,1.0
2024-02-29,71.19,72.3022,71.17,71.78,3395590,67.3207805097537,68.3725317681179,67.3018675218313,67.8787136534642,3590749.39817397,0.0,1.0
2024-03-01,71.32,71.39,69.8101,71.02,1963672,67.4437149312492,67.5099103889776,66.0158789080483,67.1600201124133,2076532.81232748,0.0,1.0
2024-03-04,72.67,72.95,70.7,70.7,2185110,68.7203416160107,68.9851234469242,66.8574123056551,66.8574123056551,2310697.82201147,0.0,1.0
2024-03-05,72.12,73.81,71.96,72.96,2734640,68.2002344481449,69.798381927587,68.0489305447658,68.9945799408853,2891811.71290482,0.0,1.0
2024-03-06,73.12,73.63,72.44,72.81,1492391,69.1458838442645,69.6281650362855,68.5028422549032,68.8527325314674,1578165.23346171,0.0,1.0
2024-03-07,73.08,73.76,72.9,73.67,1525071,69.1080578684197,69.751099457781,68.9378409771182,69.6659910121303,1612723.49589396,0.0,1.0
2024-03-08,73.01,73.6,72.505,73.13,1408750,69.0418624106913,69.5997955544019,68.5643094656509,69.1553403382257,1489717.01962769,0.0,1.0
2024-03-11,73.65,73.89,73.05,73.08,1572163,69.6470780242079,69.8740338792766,69.0796883865361,69.1080578684197,1662522.07895576,0.0,1.0
2024-03-12,72.32,73.25,71.84,72.65,1745613,69.0229494227689,69.9105509571049,68.5648325018214,69.3379048059204,1828996.48907724,0.67,1.0
2024-03-13,72.4,73.01,71.94,72.57,1261384,69.0993022429269,69.6814924966311,68.6602735270188,69.2615519857625,1321637.10248388,0.0,1.0
2024-03-14,71.38,72.315,70.595,72.01,1459644,68.1258037859133,69.0181773715091,67.3765917381136,68.727082244657,1529367.47795912,0.0,1.0
2024-03-15,71.58,72.16,70.8,70.8,3478431,68.3166858363081,68.8702437824531,67.5722458397683,67.5722458397683,3644586.79357762,0.0,1.0
2024-03-18,71.97,72.31,71.32,71.53,1999650,68.688905834578,69.0134053202492,68.0685391707948,68.2689653237094,2095168.18984694,0.0,1.0
2024-03-19,72.11,72.67,71.775,72.0,1083135,68.8225232698544,69.3569930109599,68.5027958354431,68.7175381421372,1134873.6015352,0.0,1.0
2024-03-20,72.05,72.56,71.505,71.96,1235995,68.7652586547359,69.2520078832427,68.24510506741,68.6793617320583,1295035.33458849,0.0,1.0
2024-03-21,71.8,72.565,71.77,72.18,1451347,68.5266560917424,69.2567799345026,68.4980237841832,68.8893319874926,1520674.15139139,0.0,1.0
2024-03-22,71.68,72.47,71.51,72.47,1148046,68.4121268615055,69.1661109605651,68.2498771186699,69.1661109605651,1202885.2347566,0.0,1.0
2024-03-25,71.44,72.02,71.15,71.99,1368858,68.1830684010317,68.7366263471767,67.9062894279592,68.7079940396175,1434244.86185958,0.0,1.0
2024-03-26,70.97,71.74,70.58,71.4,988668,67.7344955826039,68.4693914766239,67.362275584334,68.1448919909528,1035894.15343665,0.0,1.0
2024-03-27,73.15,73.16,71.11,71.4,1404035,69.8151099319075,69.8246540344272,67.8681130178802,68.1448919909528,1471102.17759696,0.0,1.0
2024-03-28,73.96,74.07,72.89,73.16,1945777,70.5881822360065,70.6931673637237,69.5669632663942,69.8246540344272,2038721.81378532,0.0,1.0
2024-04-01,73.24,73.86,72.8,73.83,1439892,69.9010068545851,70.4927412108091,69.4810663437165,70.4641089032499,1508671.97520321,0.0,1.0
2024-04-02,73.8,74.35,73.24,73.24,1230528,70.4354765956907,70.9604022342764,69.9010068545851,69.9010068545851,1289307.18991622,0.0,1.0
2024-04-03,73.15,74.05,73.0,73.79,1881857,69.8151099319075,70.6740791586842,69.6719483941114,70.4259324931709,1971748.51811107,0.0,1.0
2024-04-04,72.89,73.89,72.205,73.7,1118451,69.5669632663942,70.5213735183683,68.9131922437919,70.3400355704932,1171876.55694872,0.0,1.0
2024-04-05,72.71,73.11,71.785,72.44,1584736,69.3951694210388,69.7769335218285,68.5123399379628,69.1374786530058,1660434.8043434,0.0,1.0
2024-04-08,73.34,73.51,72.68,72.69,1370460,69.9964478797826,70.1586976226182,69.3665371134796,69.3760812159994,1435923.38532125,0.0,1.0
2024-04-09,73.99,74.0,73.27,73.6,1124279,70.6168145435657,70.6263586460855,69.9296391621444,70.2445945452958,1177982.94567196,0.0,1.0
2024-04-10,72.28,72.475,71.17,71.9,1457752,68.98477301269,69.1708830118249,67.9253776329987,68.6220971169398,1527385.10193572,0.0,1.0
2024-04-11,72.05,72.86,71.66,72.76,1008672,68.7652586547359,69.538330958835,68.393038656466,69.4428899336376,1056853.69359103,0.0,1.0
2024-04-12,71.76,72.42,71.06,72.17,971781,68.4884796816634,69.1183904479664,67.8203925052815,68.8797878849728,1018200.5044371,0.0,1.0
2024-04-15,71.58,72.35,71.0,72.12,1214164,68.3166858363081,69.0515817303282,67.7631278901631,68.8320673723741,1272161.52329524,0.0,1.0
2024-04-16,70.34,71.43,70.1,71.36,1105316,67.1332171238602,68.173524298512,66.9041586633864,68.1067155808738,1158114.13143743,0.0,1.0
2024-04-17,71.93,72.13,70.6,70.97,1279044,68.650729424499,68.8416114748939,67.3813637893734,67.7344955826039,1340140.67572555,0.0,1.0
2024-04-18,72.51,72.65,71.63,72.15,1073161,69.204287370644,69.3379048059204,68.3644063489068,68.8606996799333,1124423.16894673,0.0,1.0
2024-04-19,73.88,74.12,72.66,72.74,1266327,70.5118294158486,70.7408878763224,69.3474489084401,69.4238017285981,1326816.21701013,0.0,1.0
2024-04-22,74.38,74.6554,73.33,73.76,1480237,70.9890345418357,71.2518791252293,69.9869037772628,70.3973001856117,1550944.15314403,0.0,1.0
2024-04-23,74.02,74.96,73.8,74.18,1108556,70.645446851125,71.5425924879806,70.4354765956907,70.7981524914408,1161508.89798913,0.0,1.0
2024-04-24,74.71,74.96,72.922,73.45,1006238,71.3039899249871,71.5425924879806,69.5975043944574,70.1014330074997,1054303.42760744,0.0,1.0
2024-04-25,74.76,75.02,73.87,74.73,1106309,71.3517104375858,71.5998571030991,70.5022853133289,71.3230781300266,1159154.56451948,0.0,1.0
2024-04-26,73.66,74.845,73.65,74.58,1201406,70.3018591604143,71.4328353090036,70.2923150578945,71.1799165922305,1258794.1061142,0.0,1.0
2024-04-29,74.35,74.54,73.89,74.03,1393094,70.9604022342764,71.1417401821515,70.5213735183683,70.6549909536447,1459638.55388025,0.0,1.0
2024-04-30,73.87,74.69,73.05,73.96,1447103,70.5022853133289,71.2849017199476,69.7196689067101,70.5881822360065,1516227.42631565,0.0,1.0
2024-05-01,74.49,75.14,73.43,73.67,1554213,71.0940196695528,71.714386333336,70.0823448024602,70.311403262934,1628453.798338,0.0,1.0
2024-05-02,75.25,75.27,74.41,74.75,1216744,71.8193714610531,71.8384596660926,71.0176668493949,71.3421663350661,1274864.76332715,0.0,1.0
2024-05-03,74.09,75.685,72.7,75.09,2662215,70.7122555687632,72.2345399206619,69.3856253185191,71.6666658207373,2789382.23315749,0.0,1.0
2024-05-06,73.9,74.42,73.675,74.31,1886051,70.5309176208881,71.0272109519146,70.3161753141939,70.9222258241975,1976142.8548141,0.0,1.0
2024-05-07,74.36,74.5,73.67,74.5,2636180,70.9699463367962,71.1035637720725,70.311403262934,71.1035637720725,2762103.60748667,0.0,1.0
2024-05-08,74.23,74.89,73.93,74.24,1642003,70.8458730040395,71.4757837703425,70.5595499284473,70.8554171065593,1720437.30314468,0.0,1.0
2024-05-09,74.77,75.16,73.945,74.2,1386337,71.3612545401056,71.7334745383755,70.5738660822269,70.8172406964803,1452558.78919203,0.0,1.0
2024-05-10,74.4,75.185,74.26,75.0,2286300,71.0081227468751,71.7573347946748,70.8745053115988,71.5807688980596,2395510.73060139,0.0,1.0
2024-05-13,74.47,75.01,74.11,74.6,2167756,71.0749314645133,71.5903130005794,70.7313437738026,71.19900479727,2271304.18550739,0.0,1.0
2024-05-14,74.88,75.07,74.26,74.78,2954364,71.4662396678227,71.6475776156978,70.8745053115988,71.3707986426253,3095486.44714274,0.0,1.0
2024-05-15,75.33,76.15,75.1,75.66,3381992,71.8957242812111,72.6783406878299,71.676209923257,72.2106796643625,3543541.14805933,0.0,1.0
2024-05-16,74.9,75.84,74.755,75.39,2781771,71.4853278728622,72.3824735097179,71.3469383863259,71.9529888963295,2914649.11891517,0.0,1.0
2024-05-17,74.74,75.3,74.07,74.92,1826400,71.3326222325463,71.8670919736518,70.6931673637237,71.5044160779017,1913642.47840195,0.0,1.0
2024-05-20,74.4,74.865,74.215,74.69,1734456,71.0081227468751,71.4519235140431,70.8315568502599,71.2849017199476,1817306.54759041,0.0,1.0
2024-05-21,74.56,75.06,74.07,74.29,1548055,71.160828387191,71.6380335131781,70.6931673637237,70.903137619158,1622001.64635487,0.0,1.0
2024-05-22,73.2,74.38,73.15,74.21,1763410,69.8628304445062,70.9890345418357,69.8151099319075,70.826784799,1847643.60646013,0.0,1.0
2024-05-23,71.5,72.77,71.48,72.76,2198347,68.2403330161502,69.4524340361573,68.2212448111107,69.4428899336376,2303356.43969968,0.0,1.0
2024-05-24,71.34,71.88,70.74,71.65,1376824,68.0876273758343,68.6030089119003,67.5149812246498,68.3834945539463,1442591.37739996,0.0,1.0
2024-05-28,71.23,71.93,71.05,71.34,1598798,67.9826422481171,68.650729424499,67.8108484027618,68.0876273758343,1675168.51028476,0.0,1.0
2024-05-29,70.1,70.8,70.0,70.8,976496,66.9041586633864,67.5722458397683,66.808717638189,67.5722458397683,1023140.72798379,0.0,1.0
2024-05-30,71.51,71.56,70.29,70.71,2069649,68.2498771186699,68.2975976312686,67.0854966112615,67.4863489170906,2168510.86387545,0.0,1.0
2024-05-31,73.37,73.45,71.6796,71.9,3160448,70.0250801873418,70.1014330074997,68.4117450974047,68.6220971169398,3311414.55517985,0.0,1.0
2024-06-03,73.77,74.16,73.22,73.52,1977666,70.4068442881314,70.7790642864013,69.8819186495457,70.1682417251379,2072134.0701332,0.0,1.0
2024-06-04,73.71,73.94,73.14,73.68,1068278,70.349579673013,70.569094030967,69.8055658293877,70.3209473654538,1119306.92046774,0.0,1.0
2024-06-05,72.37,73.53,72.27,73.45,974446,69.0706699353677,70.1777858276576,68.9752289101702,70.1014330074997,1020992.80470262,0.0,1.0
2024-06-06,72.1,72.825,71.745,72.15,1216088,68.8129791673346,69.5049266000159,68.4741635278838,68.8606996799333,1274177.42787717,0.0,1.0
2024-06-07,71.07,71.775,71.06,71.42,1153988,67.8299366078013,68.5027958354431,67.8203925052815,68.1639801959922,1209111.06896962,0.0,1.0
2024-06-10,71.5,71.805,70.82,71.16,1541264,68.2403330161502,68.5314281430023,67.5913340448078,67.9158335304789,1614886.2575732,0.0,1.0
2024-06-11,71.47,71.62,70.38,70.78,1032984,68.2117007085909,68.3548622463871,67.1713935339391,67.5531576347288,1082327.01593822,0.0,1.0
2024-06-12,70.14,71.705,69.85,71.55,1476342,67.581789942288,69.0897098347842,67.3023670868095,68.9403631361663,1532226.77245494,0.67,1.0
2024-06-13,70.0,70.57,69.59,70.14,2090065,67.446896149988,67.9961065900665,67.0518500439667,67.581789942288,2169181.3612097,0.0,1.0
2024-06-14,70.12,70.38,69.52,69.68,1089740,67.5625194005309,67.8130364433737,66.9844031478167,67.1385674818738,1130990.51778995,0.0,1.0
2024-06-17,70.4,70.62,69.52,69.75,1457419,67.8323069851308,68.0442829444594,66.9844031478167,67.2060143780238,1512587.46989824,0.0,1.0
2024-06-18,70.19,70.7,69.82,70.16,1483253,67.6299662966809,68.1213651114879,67.2734612741738,67.6010604840451,1539399.37827693,0.0,1.0
2024-06-20,71.06,71.35,69.97,70.34,1699422,68.4682348631164,68.747657718595,67.4179903373523,67.7744953598594,1763751.14038544,0.0,1.0
2024-06-21,70.25,71.75,70.12,71.15,3325424,67.6877779219523,69.1330685537377,67.5625194005309,68.5549523010236,3451303.07378928,0.0,1.0
2024-06-24,71.15,71.27,70.26,70.26,1197486,68.5549523010236,68.6705755515664,67.6974131928309,67.6974131928309,1242815.08542057,0.0,1.0
2024-06-25,70.15,71.07,70.1,71.07,1283748,67.5914252131666,68.477870133995,67.5432488587737,68.477870133995,1332342.40757595,0.0,1.0
2024-06-26,70.13,70.2725,69.39,69.77,1016042,67.5721546714094,67.7094572814291,66.8591446263953,67.2252849197809,1054502.78752394,0.0,1.0
2024-06-27,70.94,71.075,70.175,70.18,1381079,68.3526116125736,68.4826877694343,67.615513390363,67.6203310258023,1433357.73057686,0.0,1.0
2024-06-28,71.11,71.325,70.29,71.2,2596819,68.5164112175093,68.7235695413985,67.7263190054666,68.6031286554164,2695117.79453519,0.0,1.0
2024-07-01,70.75,71.77,70.54,71.28,1812695,68.1695414658808,69.1523390954949,67.9672007774308,68.680210822445,1881311.92453728,0.0,1.0
2024-07-02,71.5,71.725,70.86,70.93,2591630,68.8921867817735,69.1089803765413,68.275529445545,68.342976341695,2689732.37251085,0.0,1.0
2024-07-03,70.56,71.84,70.55,71.5,785499,67.9864713191879,69.2197859916449,67.9768360483094,68.8921867817735,815232.918616816,0.0,1.0
2024-07-05,70.45,71.19,70.15,70.49,2445380,67.8804833395237,68.5934933845378,67.5914252131666,67.919024423038,2537946.29213683,0.0,1.0
2024-07-08,70.71,70.86,70.19,70.46,1245481,68.1310003823665,68.275529445545,67.6299662966809,67.8901186104022,1292626.86612178,0.0,1.0
2024-07-09,71.36,71.52,70.27,70.54,1721916,68.7572929894735,68.9114573235306,67.7070484637094,67.9672007774308,1787096.61793712,0.0,1.0
2024-07-10,71.81,71.84,70.88,71.7,1063241,69.1908801790092,69.2197859916449,68.2947999873022,69.0848921993449,1103488.43680649,0.0,1.0
2024-07-11,73.12,73.59,71.87,72.17,1097570,70.4531006641018,70.9059583953946,69.2486918042806,69.5377499306377,1139116.91101613,0.0,1.0
2024-07-12,73.88,74.57,73.27,73.46,1032279,71.1853812508731,71.8502149414944,70.5976297272803,70.7806998739731,1071354.41546946,0.0,1.0
2024-07-15,72.75,73.83,72.33,73.35,1014635,70.0965956415947,71.1372048964802,69.6919142646948,70.6747118943089,1053042.52759173,0.0,1.0
2024-07-16,73.93,73.98,72.65,73.24,931344,71.2335576052659,71.2817339596588,70.000242932809,70.5687239146446,966598.66830672,0.0,1.0
2024-07-17,75.24,75.93,74.11,74.11,886197,72.4957780903586,73.1606117809799,71.4069924810802,71.4069924810802,919742.694490338,0.0,1.0
2024-07-18,75.05,76.46,74.84,74.84,1062243,72.3127079436657,73.6712811375441,72.1103672552158,72.1103672552158,1102452.65897255,0.0,1.0
2024-07-19,74.82,75.88,74.33,75.88,1065100,72.0910967134586,73.112435426587,71.6189684404087,73.112435426587,1105417.80653925,0.0,1.0
2024-07-22,75.74,75.8,74.87,74.98,1332276,72.977541634287,73.0353532595585,72.1392730678515,72.2452610475158,1382707.36421452,0.0,1.0
2024-07-23,75.08,75.89,75.0,75.62,1288765,72.3416137563015,73.1220706974656,72.2645315892729,72.8619183837442,1337549.31879124,0.0,1.0
2024-07-24,77.04,77.25,75.3,75.78,1429395,74.2301268485011,74.4324675369511,72.55358971563,73.0160827178013,1483502.66226473,0.0,1.0
2024-07-25,77.55,79.255,76.95,77.51,2258061,74.7215256633082,76.3643393481043,74.143409410594,74.6829845797939,2343536.60468671,0.0,1.0
2024-07-26,78.04,78.48,77.365,77.66,976386,75.1936539363581,75.6176058550152,74.5432731520546,74.8275136429724,1013345.66750129,0.0,1.0
2024-07-29,78.2,78.56,77.085,77.97,1191249,75.3478182704152,75.6946880220437,74.2734855674547,75.1262070402081,1236341.99288524,0.0,1.0
2024-07-30,79.52,79.61,77.99,78.06,1304625,76.6196740263864,76.7063914642935,75.1454775819652,75.2129244781152,1354009.6759518,0.0,1.0
2024-07-31,79.27,79.56,78.8052,79.42,1267531,76.3787922544222,76.6582151099007,75.9309448639862,76.5233213176007,1315511.53670124,0.0,1.0
2024-08-01,81.26,81.5,79.26,79.26,1533651,78.2962111592576,78.5274576603432,76.3691569835436,76.3691569835436,1591705.1210372,0.0,1.0
2024-08-02,82.53,83.83,80.76,82.67,2132414,79.5198905608359,80.77247577505,77.8144476153291,79.6547843531359,2213133.42081831,0.0,1.0
2024-08-05,80.19,84.4,80.17,84.28,1708728,77.2652371752506,81.3216862151284,77.2459666334934,81.2060629645856,1773409.40543817,0.0,1.0
2024-08-06,80.56,81.34,79.93,80.26,1455770,77.6217421977577,78.3732933262861,77.0147201324078,77.3326840714006,1510876.0494091,0.0,1.0
2024-08-07,80.49,81.62,80.39,80.56,1695628,77.5542953016077,78.6430809108861,77.457942592822,77.6217421977577,1759813.52405082,0.0,1.0
2024-08-08,80.2,80.91,79.55,79.94,1458466,77.2748724461292,77.9589766785076,76.6485798390221,77.0243554032863,1513674.10255569,0.0,1.0
2024-08-09,80.31,80.59,78.91,80.12,1351561,77.3808604257934,77.6506480103934,76.0319225027936,77.1977902791006,1402722.36975306,0.0,1.0
2024-08-12,80.32,80.39,79.81,80.14,1084744,77.390495696672,77.457942592822,76.8990968818649,77.2170608208577,1125805.40149902,0.0,1.0
2024-08-13,81.3,81.4925,80.005,80.73,1438460,78.3347522427718,78.5202312071843,77.086984663997,77.7855418026933,1492910.80461407,0.0,1.0
2024-08-14,81.26,81.76,80.7,81.01,827481,78.2962111592576,78.777974703186,77.7566359900576,78.0553293872933,858804.085975871,0.0,1.0
2024-08-15,81.34,81.59,80.57,80.79,1015859,78.3732933262861,78.6141750982503,77.6313774686362,77.8433534279648,1054312.86032593,0.0,1.0
2024-08-16,82.1,82.44,81.33,81.92,1463807,79.1055739130574,79.4331731229288,78.3636580554075,78.9321390372431,1519217.27831827,0.0,1.0
2024-08-19,82.51,82.84,82.06,82.15,924097,79.5006200190788,79.8185839580716,79.0670328295431,79.1537502674502,959077.343694954,0.0,1.0
2024-08-20,82.22,82.9,81.96,82.53,772250,79.2211971636002,79.876395583343,78.9706801207574,79.5198905608359,801482.397051856,0.0,1.0
2024-08-21,82.35,82.57,82.05,82.23,749256,79.3464556850216,79.5584316443502,79.0573975586645,79.2308324344788,777617.992729667,0.0,1.0
2024-08-22,82.29,82.66,81.94,82.42,977076,79.2886440597502,79.6451490822573,78.9514095790003,79.4139025811716,1014061.7864446,0.0,1.0
2024-08-23,82.05,82.59,81.96,82.59,765117,79.0573975586645,79.5777021861073,78.9706801207574,79.5777021861073,794079.387743768,0.0,1.0
2024-08-26,82.57,82.96,82.0,82.32,1100746,79.5584316443502,79.9342072086144,79.0092212042717,79.3175498723859,1142413.1338624,0.0,1.0
2024-08-27,81.65,82.535,81.55,82.52,966361,78.6719867235218,79.5247081962752,78.5756340147361,79.5102552899573,1002941.18575258,0.0,1.0
2024-08-28,82.34,82.7,81.5,81.94,1414659,79.3368204141431,79.6836901657716,78.5274576603432,78.9514095790003,1468208.85248427,0.0,1.0
2024-08-29,82.28,82.74,81.31,82.43,1233726,79.2790087888716,79.7222312492859,78.3443875136504,79.4235378520502,1280426.8977471,0.0,1.0
2024-08-30,82.51,82.91,81.92,82.36,1168009,79.5006200190788,79.8860308542215,78.9321390372431,79.3560909559002,1212222.27659196,0.0,1.0
2024-09-03,83.28,83.78,82.12,82.62,2240366,80.2425358767286,80.7242994206571,79.1248444548145,79.606607998743,2325171.78627838,0.0,1.0
2024-09-04,83.82,84.51,83.255,83.7,1083143,80.7628405041714,81.4276741947927,80.2184476995322,80.6472172536286,1124143.79797985,0.0,1.0
2024-09-05,83.74,84.6,83.52,84.55,1235888,80.6857583371428,81.5143916326998,80.4737823778143,81.466215278307,1282670.73710278,0.0,1.0
2024-09-06,83.16,84.03,83.1,83.94,1076049,80.1269126261858,80.9651811926214,80.0691010009144,80.8784637547142,1116781.26495986,0.0,1.0
2024-09-09,84.59,84.66,82.89,83.19,2181925,81.5047563618213,81.5722032579712,79.8667603124644,80.1558184388215,2264518.58748769,0.0,1.0
2024-09-10,84.91,85.57,84.48,84.53,1480304,81.8130850299355,82.4490129079211,81.398768382157,81.4469447365498,1536338.74818446,0.0,1.0
2024-09-11,83.74,84.15,82.785,84.05,1153205,81.331321486007,81.7295283382791,80.4037908910806,81.6324047157737,1187357.89528041,0.67,1.0
2024-09-12,83.5,84.145,83.15,83.75,1404512,81.0982247919941,81.7246721571538,80.7582921132253,81.3410338482575,1446107.51099422,0.0,1.0
2024-09-13,83.99,84.14,83.4813,83.54,989127,81.5741305422705,81.7198159760285,81.0800626745856,81.1370742409962,1018420.62155907,0.0,1.0
2024-09-16,85.47,85.83,84.6702,85.16,1158567,83.0115601553501,83.3612051963695,82.2347654225521,82.7104769255834,1192878.69430096,0.0,1.0
2024-09-17,85.02,85.63,84.77,85.36,1695365,82.5745038540759,83.1669579513587,82.3316947978124,82.9047241705942,1745574.30650412,0.0,1.0
2024-09-18,84.62,85.23,84.04,84.93,921567,82.1860093640544,82.7784634613372,81.6226923535232,82.4870925938211,948859.789438899,0.0,1.0
2024-09-19,83.62,84.49,82.95,84.01,1193986,81.2147731390006,82.0597486547974,80.5640448682145,81.5935552667715,1229346.65038244,0.0,1.0
2024-09-20,85.62,85.85,83.91,84.34,3814209,83.1572455891082,83.3806299208706,81.4964316442662,81.9140632210393,3927169.21137145,0.0,1.0
2024-09-23,85.64,86.15,85.4,85.98,1034268,83.1766703136093,83.6720007883867,82.9435736195963,83.5068906301276,1064898.50081805,0.0,1.0
2024-09-24,85.41,86.5,84.77,85.23,923511,82.9532859818469,84.0119334671556,82.3316947978124,82.7784634613372,950861.362228147,0.0,1.0
2024-09-25,86.34,86.37,84.98,85.9,1860376,83.8565356711469,83.8856727578986,82.5356544050737,83.4291917321233,1915472.21161042,0.0,1.0
2024-09-26,86.06,87.1,85.78,85.78,1357243,83.5845895281319,84.5946752021878,83.3126433851168,83.3126433851168,1397438.60966964,0.0,1.0
2024-09-27,86.49,87.055,86.06,86.48,1107866,84.002221104905,84.5509695720604,83.5845895281319,83.9925087426545,1140676.15212623,0.0,1.0
2024-09-30,87.46,87.61,86.145,86.75,1617528,84.9443202432072,85.0900056769653,83.6671446072614,84.254742523419,1665432.11453049,0.0,1.0
2024-10-01,87.5,88.0,86.78,87.62,1014627,84.9831696922094,85.4687878047363,84.2838796101706,85.0997180392158,1044675.82018347,0.0,1.0
2024-10-02,87.4,87.68,86.48,86.96,1235391,84.886046069704,85.1579922127191,83.9925087426545,84.4587021306803,1271977.88563904,0.0,1.0
2024-10-03,88.02,88.11,87.095,87.74,1360062,85.4882125292374,85.5756237894922,84.5898190210626,85.2162663862223,1400341.09613717,0.0,1.0
2024-10-04,87.74,87.925,86.695,86.91,1182075,85.2162663862223,85.3959450878572,84.201324531041,84.4101403194276,1217082.89858576,0.0,1.0
2024-10-07,87.14,87.82,86.97,87.73,2431201,84.63352465119,85.2939652842266,84.4684144929308,85.2065540239718,2503202.55493484,0.0,1.0
2024-10-08,86.75,87.64,86.56,87.54,2021774,84.254742523419,85.1191427637169,84.0702076406588,85.0220191412115,2081650.11543712,0.0,1.0
2024-10-09,86.38,87.06,85.84,86.36,2310286,83.8953851201491,84.5558257531857,83.37091755862,83.875960395648,2378706.58075174,0.0,1.0
2024-10-10,85.81,87.07,85.75,86.86,1192793,83.3417804718684,84.5655381154362,83.2835062983652,84.3615785081749,1228118.31893307,0.0,1.0
2024-10-11,86.45,86.61,85.82,86.05,1011943,83.9633716559029,84.1187694519115,83.3514928341189,83.5748771658813,1041912.3318263,0.0,1.0
2024-10-14,87.25,87.39,86.505,86.53,798383,84.7403606359459,84.8763337074535,84.0167896482808,84.0410705539072,822027.617386036,0.0,1.0
2024-10-15,87.93,88.515,87.35,87.83,1287998,85.4008012689825,85.968974460639,84.8374842584513,85.3036776464771,1326142.87520899,0.0,1.0
2024-10-16,88.73,88.9,87.88,88.14,866298,86.1777902490256,86.3429004072847,85.3522394577298,85.6047608762438,891953.963055686,0.0,1.0
2024-10-17,88.31,88.88,87.61,88.58,1995271,85.769871034503,86.3234756827836,85.0900056769653,86.0321048152675,2054362.21233349,0.0,1.0
2024-10-18,88.84,88.905,87.54,88.19,952324,86.2846262337815,86.34775658841,85.0220191412115,85.6533226874965,980527.677442454,0.0,1.0
2024-10-21,88.23,89.08,87.94,88.98,1208521,85.6921721364987,86.5177229277944,85.4105136312331,86.420599305289,1244312.11359835,0.0,1.0
2024-10-22,87.76,88.03,87.21,87.73,884344,85.2356911107234,85.4979248914879,84.7015111869438,85.2065540239718,910534.406756702,0.0,1.0
2024-10-23,89.2,89.21,87.955,88.06,937276,86.6342712748009,86.6439836370514,85.4250821746089,85.5270619782395,965034.021407161,0.0,1.0
2024-10-24,89.01,89.54,88.83,89.34,945341,86.4497363920406,86.9644915913192,86.274913871531,86.7702443463084,973337.871481898,0.0,1.0
2024-10-25,87.8,89.485,87.7,89.45,772305,85.2745405597255,86.9110735989412,85.1774169372201,86.8770803310643,795177.30092615,0.0,1.0
2024-10-28,88.12,88.55,88.02,88.21,693585,85.5853361517428,86.0029677285159,85.4882125292374,85.6727474119976,714125.95834918,0.0,1.0
2024-10-29,86.01,87.54,85.935,87.54,1137221,83.5360277168792,85.0220191412115,83.4631850000002,85.0220191412115,1170900.51901326,0.0,1.0
2024-10-30,86.61,86.7865,86.005,86.59,1088342,84.1187694519115,84.2901926456335,83.5311715357539,84.0993447274104,1120573.93652063,0.0,1.0
2024-10-31,87.11,88.15,86.65,86.75,1664009,84.6043875644384,85.6144732384944,84.1576189009136,84.254742523419,1713289.6787368,0.0,1.0
2024-11-01,85.88,87.37,85.44,87.04,1884620,83.4097670076222,84.8569089829524,82.9824230685985,84.5364010286846,1940434.21300061,0.0,1.0
2024-11-04,86.02,86.175,85.27,85.49,1808211,83.5457400791297,83.6962816940131,82.8173129103394,83.0309848798512,1861762.31214996,0.0,1.0
2024-11-05,87.66,87.67,85.69,86.0,1391998,85.138567488218,85.1482798504685,83.225232124862,83.5263153546287,1433222.90097125,0.0,1.0
2024-11-06,87.77,88.55,86.81,86.89,1799718,85.2454034729739,86.0029677285159,84.3130166969222,84.3907155949265,1853017.78658458,0.0,1.0
2024-11-07,86.55,88.48,85.7,86.86,2920539,84.0604952784082,85.9349811927621,83.2349444871125,84.3615785081749,3007032.60922765,0.0,1.0
2024-11-08,90.19,90.59,86.69,87.08,2268955,87.5957951376042,87.9842896276257,84.1964683499158,84.5752504776868,2336151.53705193,0.0,1.0
2024-11-11,92.3,92.69,89.78,90.2,2202667,89.6451035724677,90.0238857002387,87.1975882853321,87.6055074998547,2267900.37601608,0.0,1.0
2024-11-12,92.03,92.77,91.63,92.14,1633245,89.3828697917032,90.101584598243,88.9943753016817,89.4897057764591,1681614.58342381,0.0,1.0
2024-11-13,91.39,92.58,90.81,92.58,2798760,88.7612786076687,89.9170497154828,88.1979615971375,89.9170497154828,2881647.0471382,0.0,1.0
2024-11-14,89.72,91.445,89.66,91.3,1890501,87.1393141118289,88.8146966000467,87.0810399383256,88.6738673474139,1946489.38253434,0.0,1.0
2024-11-15,91.22,91.28,89.54,89.54,1447521,88.5961684494096,88.6544426229128,86.9644915913192,86.9644915913192,1490390.24972507,0.0,1.0
2024-11-18,92.35,92.57,90.87,90.98,1564017,89.6936653837204,89.9073373532323,88.2562357706408,88.3630717553967,1610336.35242892,0.0,1.0
2024-11-19,92.12,92.3,91.27,92.09,1097015,89.470281051958,89.6451035724677,88.6447302606623,89.4411439652064,1129503.79289983,0.0,1.0
2024-11-20,92.24,92.58,91.71,92.15,1000407,89.5868293989645,89.9170497154828,89.072074199686,89.4994181387097,1030034.68589175,0.0,1.0
2024-11-21,93.97,94.21,91.95,92.36,1426419,91.2670680683076,91.5001647623205,89.3051708936989,89.703377745971,1468663.30065166,0.0,1.0
2024-11-22,93.81,94.46,93.57,94.05,1108525,91.111670272299,91.742973818584,90.8785735782861,91.3447669663119,1141354.66882794,0.0,1.0
2024-11-25,93.53,94.615,93.31,94.0,1511971,90.8397241292839,91.8935154334673,90.6260521597721,91.2962051550592,1556748.9772287,0.0,1.0
2024-11-26,94.27,94.455,93.605,93.88,803565,91.5584389358237,91.7381176374587,90.912566846163,91.1796568080528,827363.085592767,0.0,1.0
2024-11-27,94.98,95.69,94.59,94.82,1054919,92.248016655612,92.9375943754002,91.869234527841,92.0926188596033,1086161.09324129,0.0,1.0
2024-11-29,94.39,95.05,94.19,94.92,586667,91.6749872828302,92.3160031913657,91.4807400378194,92.1897424821087,604041.514171786,0.0,1.0
2024-12-02,92.88,94.81,92.83,94.81,1191641,90.2084205829989,92.0829064973528,90.1598587717462,92.0829064973528,1226932.20172463,0.0,1.0
2024-12-03,91.8,93.78,91.78,93.38,920372,89.1594854599408,91.0825331855474,89.1400607354397,90.6940386955258,947629.398758265,0.0,1.0
2024-12-04,92.43,92.84,91.47,91.94,1216195,89.7713642817247,90.1695711339968,88.838977505673,89.2954585314483,1252213.38396084,0.0,1.0
2024-12-05,92.28,93.035,92.21,92.52,1012534,89.6256788479666,90.3589621978823,89.5576923122129,89.8587755419796,1042520.83466501,0.0,1.0
2024-12-06,91.79,92.63,91.725,92.34,725697,89.1497730976903,89.9656115267355,89.0866427430618,89.6839530214699,747188.975534541,0.0,1.0
2024-12-09,91.17,92.16,90.94,91.75,1144805,88.5476066381569,89.5091305009602,88.3242223063945,89.1109236486881,1178709.12396885,0.0,1.0
2024-12-10,91.24,91.75,89.5,91.0,1583474,88.6155931739107,89.1109236486881,86.925642142317,88.3824964798978,1630369.58378715,0.0,1.0
2024-12-11,89.85,90.81,89.58,90.71,1054583,87.9163030918719,88.8556425572943,87.6521138672219,88.7577946963128,1077778.28704856,0.67,1.0
2024-12-12,89.79,90.96,89.65,90.19,1132685,87.857594375283,89.0024143487665,87.7206073699089,88.248985819209,1157598.12083601,0.0,1.0
2024-12-13,89.84,90.36,89.39,89.64,672852,87.9065183057738,88.4153271828775,87.466202931357,87.7108225838108,687651.210001678,0.0,1.0
2024-12-16,88.73,89.76,88.71,89.76,1099612,86.8204070488792,87.8282400169886,86.8008374766829,87.8282400169886,1123797.68854423,0.0,1.0
2024-12-17,88.68,89.1975,88.01,88.01,1140099,86.7714831183884,87.2778457989677,86.1159024498124,86.1159024498124,1165175.1898957,0.0,1.0
2024-12-18,86.93,88.94,86.91,88.47,2403535,85.0591455512123,87.0258875569403,85.039575979016,86.5660026103273,2456400.14599256,0.0,1.0
2024-12-19,88.57,90.01,86.4,86.92,2888618,86.6638504713088,88.0728596694423,84.5405518880104,85.0493607651142,2952152.42420715,0.0,1.0
2024-12-20,89.29,89.32,87.88,88.37,3711303,87.3683550703756,87.39770942867,85.9887002305365,86.4681547493458,3792932.17324591,0.0,1.0
2024-12-23,89.69,89.86,88.18,88.97,1336326,87.7597465143015,87.9260878779701,86.282243813481,87.0552419152348,1365718.15325912,0.0,1.0
2024-12-24,90.89,90.9,89.34,89.58,845312,88.9339208460794,88.9437056321776,87.4172790008663,87.6521138672219,863904.42419572,0.0,1.0
2024-12-26,90.69,91.1,90.23,90.51,1095375,88.7382251241165,89.1394013541406,88.2881249636016,88.5620989743498,1119467.49679809,0.0,1.0
2024-12-27,90.12,90.85,89.89,89.95,899968,88.1804923165219,88.8947817016868,87.9554422362645,88.0141509528534,919762.569127818,0.0,1.0
2024-12-30,89.62,89.85,88.93,89.77,870652,87.6912530116145,87.9163030918719,87.0161027708422,87.8380248030867,889801.771103275,0.0,1.0
2024-12-31,89.14,90.16,88.72,90.0,1285518,87.2215832789033,88.2196314609145,86.810622262781,88.0630748833442,1313792.6441163,0.0,1.0
2025-01-02,88.99,90.06,88.68,89.96,927223,87.0748114874311,88.1217835999331,86.7714831183884,88.0239357389516,947617.035977281,0.0,1.0
2025-01-03,88.85,89.8,88.77,89.05,1059417,86.937824482057,87.8673791613812,86.8595461932718,87.13352020402,1082718.6096591,0.0,1.0
2025-01-06,86.87,88.68,86.81,88.45,1045831,85.0004368346234,86.7714831183884,84.9417281180345,86.546433038131,1068833.7890164,0.0,1.0
2025-01-07,87.96,88.47,87.035,87.11,1294153,86.0669785193217,86.5660026103273,85.1618858052429,85.235271700979,1322617.56876297,0.0,1.0
2025-01-08,89.24,89.29,87.315,87.75,1476571,87.3194311398848,87.3683550703756,85.4358598159911,85.8614980112606,1509047.80665494,0.0,1.0
2025-01-10,88.04,89.18,87.905,88.69,1095629,86.1452568081069,87.2607224232959,86.0131621957819,86.7812679044866,1119727.08346401,0.0,1.0
2025-01-13,88.81,88.95,87.55,88.18,955673,86.8986853376644,87.0356723430385,85.6658022892976,86.282243813481,976692.786550287,0.0,1.0
2025-01-14,89.4,89.93,88.74,88.8,1174573,87.4759877174552,87.9945813806571,86.8301918349773,86.8889005515662,1200407.43682905,0.0,1.0
2025-01-15,91.12,91.5,90.26,90.34,1304947,89.1589709263369,89.5307927980666,88.317479321896,88.3957576106812,1333648.98007,0.0,1.0
2025-01-16,93.86,93.9,90.84,90.98,1142522,91.8400023172298,91.8791414616224,88.8849969155887,89.0219839209628,1167651.48316946,0.0,1.0
2025-01-17,94.17,94.93,93.31,93.55,1351308,92.1433306862724,92.8869744297318,91.3018390818316,91.5366739481872,1381029.67856965,0.0,1.0
2025-01-21,96.24,96.74,95.16,95.39,1506203,94.1687814085893,94.6580207134968,93.1120245099892,93.3370745902467,1539331.55501976,0.0,1.0
2025-01-22,93.35,96.03,93.11,95.86,1158264,91.3409782262242,93.9633009005282,91.1061433598686,93.7969595368597,1183739.72448827,0.0,1.0
2025-01-23,93.31,94.1,93.07,93.82,1138387,91.3018390818316,92.0748371835854,91.067004215476,91.8008631728372,1163425.53488758,0.0,1.0
2025-01-24,94.12,94.25,92.79,92.79,743578,92.0944067557817,92.2216089750576,90.7930302047278,90.7930302047278,759932.810529846,0.0,1.0
2025-01-27,94.13,94.785,91.87,94.53,2453584,92.1041915418798,92.7450950313086,89.8928298836981,92.4955829858058,2507549.96112185,0.0,1.0
2025-01-28,93.22,94.33,92.45,94.21,1137414,91.2137760069483,92.2998872638428,90.4603474773908,92.182469830665,1162431.13399804,0.0,1.0
2025-01-29,92.79,93.91,92.53,93.37,912846,90.7930302047278,91.8889262477205,90.5386257661759,91.3605477984205,932923.817489124,0.0,1.0
2025-01-30,94.11,94.215,93.23,93.92,790535,92.0846219696835,92.1873622237141,91.2235607930464,91.8987110338187,807922.617899147,0.0,1.0
2025-01-31,94.2,94.765,93.65,94.0,1686934,92.1726850445669,92.7255254591123,91.6345218091687,91.9769893226039,1724037.6877723,0.0,1.0
2025-02-03,96.01,96.228,93.16,93.96,1725132,93.9437313283319,94.1570396652716,91.1550672903593,91.9378501782113,1763075.84314621,0.0,1.0
2025-02-04,95.49,95.58,94.1,95.13,2100056,93.4349224512281,93.5229855261115,92.0748371835854,93.0826701516948,2146246.20194528,0.0,1.0
2025-02-05,96.62,97.29,96.03,96.5,1793526,94.540603280319,95.196183948895,93.9633009005282,94.4231858471412,1832974.15192267,0.0,1.0
2025-02-06,96.75,96.97,95.615,96.9,1745409,94.667805499595,94.8830707937543,93.557232277455,94.8145772910672,1783798.83064599,0.0,1.0
2025-02-07,97.09,97.3695,96.06,97.14,1586483,95.000488226932,95.2739729983753,93.9926552588227,95.0494121574228,1621377.29336777,0.0,1.0
2025-02-10,97.2,97.99,96.368,97.03,1989103,95.1081208740117,95.8811189757655,94.2940266706456,94.9417795103432,2032852.81870005,0.0,1.0
2025-02-11,98.18,98.25,96.5,96.87,2005133,96.0670299116303,96.1355234143174,94.4231858471412,94.7852229327728,2049235.39450621,0.0,1.0
2025-02-12,97.26,98.33,96.62,96.93,2103882,95.1668295906006,96.2138017031026,94.540603280319,94.8439316493617,2150156.3538501,0.0,1.0
2025-02-13,98.27,98.69,97.39,97.52,2629020,96.1550929865137,96.5660540026359,95.2940318098765,95.4212340291525,2686844.63168514,0.0,1.0
2025-02-14,98.07,100.615,97.4,98.84,3561331,95.9593972645507,98.4496253265297,95.3038165959747,96.7128257941082,3639661.57693889,0.0,1.0
2025-02-18,98.34,98.5099,97.52,98.45,2043733,96.2235864892007,96.3898300050083,95.4212340291525,96.3312191362804,2088684.39176871,0.0,1.0
2025-02-19,97.9,98.66,97.25,98.53,2114847,95.7930559008822,96.5366996443415,95.1570448045024,96.4094974250656,2161362.526259,0.0,1.0
2025-02-20,97.21,97.815,96.59,97.54,2594298,95.1179056601098,95.7098852190479,94.5112489220246,95.4408036013488,2651358.93005436,0.0,1.0
2025-02-21,98.54,98.73,96.68,96.85,4117876,96.4192822111637,96.6051931470285,94.5993119969079,94.7656533605765,4208447.64381598,0.0,1.0
2025-02-24,98.84,99.7767,97.915,98.8,2142978,96.7128257941082,97.6293667079218,95.8077330800294,96.6736866497156,2190112.26050748,0.0,1.0
2025-02-25,99.41,99.71,98.455,98.67,1602633,97.2705586017027,97.5641021846472,96.3361115293294,96.5464844304396,1637882.50854366,0.0,1.0
2025-02-26,99.33,99.715,98.73,98.97,1131815,97.1922803129175,97.5689945776963,96.6051931470285,96.8400280133841,1156708.98540548,0.0,1.0
2025-02-27,99.47,100.08,98.275,98.68,1374726,97.3292673182916,97.9261392702787,96.1599853795627,96.5562692165378,1404962.75157206,0.0,1.0
2025-02-28,101.56,101.75,99.865,100.4,1852409,99.3742876128048,99.5601985486696,97.7157663691685,98.2392524254195,1893152.26865343,0.0,1.0
2025-03-03,103.67,103.87,100.98,101.49,2261473,101.438877479514,101.634573201477,98.8067700191122,99.3057941101178,2311213.52814011,0.0,1.0
2025-03-04,100.0,104.1,99.87,103.79,2791420,97.8478609814935,101.859623281735,97.7206587622176,101.556294912692,2852816.57871699,0.0,1.0
2025-03-05,98.73,100.15,98.4,99.11,1543214,96.6051931470285,97.9946327729657,96.2822952057896,96.9770150187582,1577156.60262811,0.0,1.0
2025-03-06,97.14,98.48,96.59,98.48,1600118,95.0494121574228,96.3605734945748,94.5112489220246,96.3605734945748,1635312.19175311,0.0,1.0
2025-03-07,98.59,99.38,96.97,97.18,2539298,96.4682061416544,97.2412042434082,94.8830707937543,95.0885513018154,2595149.21892904,0.0,1.0
2025-03-10,99.25,100.71,98.24,98.8,2307284,97.1140020241323,98.5425807944621,96.1257386282192,96.6736866497156,2358032.1295285,0.0,1.0
2025-03-11,97.87,99.3,97.54,98.38,2232716,96.4584213555563,97.8677964708975,96.1331809443237,96.9610656274612,2265389.70728669,0.71,1.0
2025-03-12,97.45,98.23,97.09,97.32,2037832,96.0444790139876,96.813229076901,95.6896712926429,95.916354003502,2067653.76249351,0.0,1.0
2025-03-13,97.96,98.57,97.35,97.71,1491947,96.5471232858925,97.1483252581709,95.945921313614,96.3007290349587,1513780.24684611,0.0,1.0
2025-03-14,99.12,99.62,97.44,97.64,1827679,97.6903926102252,98.1831811120928,96.0346232439502,96.2317386446972,1854425.37018771,0.0,1.0
2025-03-17,100.73,100.88,99.04,99.33,2861923,99.2771715862388,99.425008136799,97.6115464499264,97.8973637810096,2903804.56235681,0.0,1.0
2025-03-18,99.85,100.635,99.035,100.05,1358949,98.4098638229518,99.1835417708839,97.6066185649077,98.6069792236989,1378835.94569463,0.0,1.0
2025-03-19,100.06,100.46,99.08,99.61,2172805,98.6168349937362,99.0110657952303,97.6509695300758,98.1733253420554,2204601.96592001,0.0,1.0
2025-03-20,99.97,100.47,99.475,100.39,2262674,98.5281330634,99.0209215652676,98.0402724465512,98.9420754049688,2295786.11455519,0.0,1.0
2025-03-21,98.91,99.82,98.15,98.93,3577445,97.4834214394408,98.3802965128398,96.7343829166021,97.5031329795155,3629797.55660113,0.0,1.0
2025-03-24,98.81,99.935,98.65,99.19,1146679,97.3848637390673,98.4936378682693,97.2271714184697,97.7593830004867,1163459.57307682,0.0,1.0
2025-03-25,97.18,98.94,96.59,98.48,1395199,95.7783732229791,97.5129887495529,95.1968827907753,97.0596233278347,1415616.43048945,0.0,1.0
2025-03-26,98.88,99.26,96.98,97.19,1334684,97.4538541293288,97.8283733907481,95.581257822232,95.7882289930164,1354215.85014853,0.0,1.0
2025-03-27,98.63,99.38,98.435,99.11,1761797,97.207459878395,97.9466426311963,97.0152723626666,97.6805368401879,1787579.24882904,0.0,1.0
2025-03-28,99.7,100.075,99.17,99.53,1797846,98.2620272723916,98.6316186487922,97.739671460412,98.0944791817566,1824155.79217713,0.0,1.0
2025-03-31,100.4,101.86,99.82,99.98,3045266,98.9519311750062,100.390873600459,98.3802965128398,98.5379888334374,3089830.61542539,0.0,1.0
2025-04-01,100.67,100.87,99.59,100.13,1853362,99.2180369660146,99.4151523667617,98.1536138019807,98.6858253839977,1880484.21683558,0.0,1.0
2025-04-02,100.84,101.63,100.07,101.09,1916702,99.3855850566496,100.1641908896,98.6266907637736,99.6319793075834,1944751.13840534,0.0,1.0
2025-04-03,101.68,102.94,100.895,101.89,3775587,100.213469739787,101.455296764493,99.439791791855,100.420440910571,3830839.17917256,0.0,1.0
2025-04-04,95.79,102.54,95.05,102.48,3099087,94.4084211877873,101.061065962999,93.6790942050233,101.001931342775,3144439.23534654,0.0,1.0
2025-04-07,94.34,96.67,92.495,94.27,2606325,92.9793345323713,95.2757289510742,91.16094496048,92.9103441421099,2644466.12504411,0.0,1.0
2025-04-08,94.23,97.3,93.33,96.49,2441008,92.8709210619605,95.8966424634273,91.9839017585988,95.0983250904018,2476729.86560067,0.0,1.0
2025-04-09,96.35,97.61,91.77,93.57,2418516,94.9603443098789,96.2021713345852,90.4464016327721,92.2204402394953,2453908.71624881,0.0,1.0
2025-04-10,96.72,98.34,94.75,96.13,2098124,95.3250078012609,96.9216425473118,93.3834211039027,94.7435173690572,2128828.07943831,0.0,1.0
2025-04-11,97.53,98.29,95.28,96.35,1321309,96.1233251742864,96.8723636971251,93.9057769158823,94.9603443098789,1340645.11955182,0.0,1.0
2025-04-14,99.01,99.35,97.14,98.09,1880993,97.5819791398143,97.9170753210843,95.7389501428297,96.675248296378,1908519.57063877,0.0,1.0
2025-04-15,99.03,100.075,98.87,99.3,1668642,97.601690679889,98.6316186487922,97.4439983592914,97.8677964708975,1693061.01266183,0.0,1.0
2025-04-16,98.0,99.63,97.555,99.37,1231586,96.5865463660419,98.1930368821301,96.1479645993797,97.936786861159,1249609.10748988,0.0,1.0
2025-04-17,98.65,99.82,98.08,98.4,1747674,97.2271714184697,98.3802965128398,96.6653925263407,96.9807771675359,1773249.57195298,0.0,1.0
2025-04-21,96.48,98.2445,95.27,98.08,1248049,95.0884693203645,96.8275199434551,93.895921145845,96.6653925263407,1266313.02807408,0.0,1.0
2025-04-22,99.15,99.42,96.56,97.0,2168695,97.7199599203373,97.9860657113457,95.1673154806633,95.6009693623067,2200431.81991982,0.0,1.0
2025-04-23,98.63,99.67,97.69,98.78,1055015,97.207459878395,98.2324599622795,96.281017494884,97.3552964289553,1070454.15629801,0.0,1.0
2025-04-24,98.92,99.575,97.92,98.37,847539,97.4932772094782,98.1388301469247,96.5077002057431,96.9512098574239,859941.939379686,0.0,1.0
2025-04-25,98.28,98.995,97.76,98.71,1489276,96.8625079270877,97.5671954847583,96.3500078851454,97.2863060386938,1511070.15926302,0.0,1.0
2025-04-28,98.89,99.42,97.95,98.25,1203225,97.4637098993661,97.9860657113457,96.5372675158551,96.8329406169756,1220833.07082048,0.0,1.0
2025-04-29,99.21,99.52,98.27,98.55,979961,97.7790945405614,98.0846234117192,96.8526521570503,97.1286137180962,994301.811310696,0.0,1.0
2025-04-30,99.24,99.83,97.43,99.68,1755351,97.8086618506734,98.3901522828771,96.0247674739129,98.2423157323169,1781038.91765697,0.0,1.0
2025-05-01,98.09,99.58,97.87,98.89,1537828,96.675248296378,98.1437580319433,96.4584213555563,97.4637098993661,1560332.67230462,0.0,1.0
2025-05-02,99.48,100.14,96.17,98.88,2663915,98.0452003315698,98.695681154035,94.7829404492066,97.4538541293288,2702898.90074986,0.0,1.0
2025-05-05,99.55,99.88,98.53,99.35,1633238,98.1141907218313,98.4394311330639,97.1089021780215,97.9170753210843,1657138.90828457,0.0,1.0
2025-05-06,99.46,100.115,99.15,99.5,1129958,98.0254887914951,98.6710417289416,97.7199599203373,98.0649118716446,1146493.8769043,0.0,1.0
2025-05-07,99.54,100.12,99.165,99.34,1105161,98.104334951794,98.6759696139603,97.7347435753933,97.9072195510469,1121333.99603652,0.0,1.0
2025-05-08,97.68,99.48,97.55,99.11,2349591,96.2711617248466,98.0452003315698,96.1430367143611,97.6805368401879,2383975.0634355,0.0,1.0
2025-05-09,97.4,97.795,96.67,97.68,1295275,95.9952001638008,96.3845030802762,95.2757289510742,96.2711617248466,1314230.13634773,0.0,1.0
2025-05-12,95.42,96.93,94.97,96.93,1314430,94.0437576964053,95.5319789720453,93.6002480447245,95.5319789720453,1333665.45183035,0.0,1.0
2025-05-13,94.32,95.21,94.08,94.45,3421864,92.9596229922966,93.8367865256209,92.7230845114002,93.0877480027822,3471939.77439803,0.0,1.0
2025-05-14,95.01,95.29,93.27,94.43,2659115,93.6396711248739,93.9156326859197,91.9247671383747,93.0680364627075,2698028.65724599,0.0,1.0
2025-05-15,96.82,96.92,95.38,95.78,1659490,95.4235655016344,95.5221232020079,94.0043346162558,94.3985654177499,1683775.08171446,0.0,1.0
2025-05-16,98.02,98.04,96.38,96.65,1254654,96.6062579061166,96.6259694461913,94.989911619991,95.2560174109995,1273014.68606221,0.0,1.0
2025-05-19,98.97,99.0,97.48,97.81,1751045,97.5425560596649,97.572123369777,96.0740463240996,96.3992867353322,1776669.90338038,0.0,1.0
2025-05-20,98.58,99.55,98.39,98.62,1236070,97.1581810282082,98.1141907218313,96.9709213974986,97.1976041083577,1254158.72662975,0.0,1.0
2025-05-21,96.5,98.33,96.17,98.17,1928878,95.1081808604392,96.9117867772745,94.7829404492066,96.7540944566768,1957105.32276014,0.0,1.0
2025-05-22,95.4,96.19,94.4,95.95,1861300,94.0240461563306,94.8026519892813,93.0384691525954,94.5661135083849,1888538.3820301,0.0,1.0
2025-05-23,96.3,96.485,94.95,96.26,1451852,94.9110654596922,95.0933972053832,93.5805365046497,94.8716423795428,1473098.49407788,0.0,1.0
2025-05-27,96.69,97.0,96.0,96.95,993635,95.2954404911489,95.6009693623067,94.6153923585716,95.55169051212,1008175.91749233,0.0,1.0
2025-05-28,95.32,96.58,95.08,96.37,1106931,93.9451999960317,95.187027020738,93.7086615151353,94.9800558499536,1123129.89832857,0.0,1.0
2025-05-29,96.17,96.23,94.0696,94.76,1042039,94.7829404492066,94.8420750694307,92.7128345105613,93.3932768739401,1057288.26469256,0.0,1.0
2025-05-30,96.88,97.16,95.99,95.99,2370624,95.4827001218585,95.7586616829044,94.6055365885343,94.6055365885343,2405315.86168899,0.0,1.0
2025-06-02,97.15,97.29,95.99,96.35,1279173,95.748805912867,95.8867866933899,94.6055365885343,94.9603443098789,1297892.49866039,0.0,1.0
2025-06-03,97.32,97.7,96.205,97.32,1887167,95.916354003502,96.2908732649213,94.8174356443373,95.916354003502,1914783.92134562,0.0,1.0
2025-06-04,96.5,97.76,96.375,97.17,2089396,95.1081808604392,96.3500078851454,94.9849837349723,95.7685174529417,2119972.35333378,0.0,1.0
2025-06-05,96.02,96.81,95.88,96.56,2293784,94.6351038986463,95.4137097315971,94.4971231181234,95.1673154806633,2327351.38026462,0.0,1.0
2025-06-06,96.04,96.53,95.48,96.23,1458001,94.654815438721,95.1377481705512,94.1028923166294,94.8420750694307,1479337.47893315,0.0,1.0
2025-06-09,95.93,96.52,95.215,95.82,2344413,94.5464019683102,95.1278924005139,93.8417144106396,94.4379884978993,2378721.2882557,0.0,1.0
2025-06-10,95.64,95.96,94.96,95.49,1732363,94.9603443098789,95.2780702632369,94.2851766589931,94.8114102692423,1744761.96905242,0.71,1.0
2025-06-11,95.85,96.135,95.6096,95.81,1512800,95.1688519667701,95.4518266439796,94.9301603443099,95.1291362226004,1523627.5,0.0,1.0
2025-06-12,97.17,97.28,95.99,96.15,2001809,96.4794715243719,96.5886898208388,95.3078570713642,95.4667200480433,2016136.46360887,0.0,1.0
2025-06-13,95.7,97.4324,95.43,97.35,1349987,95.0199179261335,96.7400068061255,94.7518366529877,96.6581923731358,1359649.20534274,0.0,1.0
2025-06-16,94.81,96.53,94.23,96.11,1203713,94.1362426183565,95.8440196176559,93.5603643278951,95.4270043038735,1212328.28457661,0.0,1.0
2025-06-17,94.38,94.75,93.5,94.68,1409156,93.7092983685317,94.0766690021019,92.8355519967971,94.0071664498048,1419241.69314516,0.0,1.0
2025-06-18,94.42,94.84,93.86,94.46,1749346,93.7490141127014,94.1660294264838,93.1929936943249,93.7887298568712,1761866.52076613,0.0,1.0
2025-06-20,94.69,95.79,94.41,94.55,2508096,94.0170953858473,95.1092783505155,93.739085176659,93.8780902812531,2526047.09032258,0.0,1.0
2025-06-23,96.01,96.41,95.21,95.21,1432101,95.3277149434491,95.7248723851466,94.533400060054,94.533400060054,1442350.91643145,0.0,1.0
2025-06-24,96.37,96.77,95.815,96.0,1692928,95.6851566409769,96.0823140826744,95.1341006906216,95.3177860074067,1705044.72258065,0.0,1.0
2025-06-25,95.1,96.28,94.71,96.28,2028970,94.4241817635872,95.5957962165949,94.0369532579321,95.5957962165949,2043491.86189516,0.0,1.0
2025-06-26,95.38,95.65,94.65,95.19,1663016,94.7021919727755,94.9702732459213,93.9773796416775,94.5135421879692,1674918.63467742,0.0,1.0
2025-06-27,95.31,96.13,95.045,95.38,2259869,94.6326894204784,95.4468621759584,94.3695726153538,94.7021919727755,2276043.465625,0.0,1.0
2025-06-30,96.04,96.08,95.02,95.02,2377190,95.3575017515764,95.3972174957462,94.3447502752477,94.3447502752477,2394204.16229839,0.0,1.0
2025-07-01,96.39,96.71,95.13,96.1,1618869,95.7050145130618,96.0227404664198,94.4539685717145,95.417075367831,1630455.66320564,0.0,1.0
2025-07-02,95.48,96.54,94.615,96.15,1569649,94.8014813331999,95.8539485536983,93.942628365529,95.4667200480433,1580883.38296371,0.0,1.0
2025-07-03,96.02,96.25,95.07,95.07,637604,95.3376438794916,95.5660094084676,94.3943949554599,94.3943949554599,642167.496370967,0.0,1.0
2025-07-07,95.93,96.41,95.42,96.02,1468414,95.2482834551096,95.7248723851466,94.7419077169453,95.3376438794916,1478923.81794355,0.0,1.0
2025-07-08,95.0,95.63,94.2,95.14,1686346,94.3248924031628,94.9504153738364,93.5305775197678,94.463897507757,1698415.61350807,0.0,1.0
2025-07-09,95.2,95.35,94.23,95.25,2150589,94.5234711240116,94.6724051646482,93.5603643278951,94.5731158042238,2165981.32046371,0.0,1.0
2025-07-10,96.29,96.455,94.36,94.62,1785908,95.6057251526374,95.7695525973376,93.6894404964468,93.9475928335502,1798690.20443548,0.0,1.0
2025-07-11,96.2,96.61,95.52,95.82,1155767,95.5163647282554,95.9234511059954,94.8411970773696,95.1390651586428,1164039.12268145,0.0,1.0
2025-07-14,96.51,97.0932,95.615,96.15,1549565,95.824161745571,96.403217295566,94.9355219697728,95.4667200480433,1560655.63659274,0.0,1.0
2025-07-15,95.75,96.6,95.18,96.02,1552806,95.0695626063457,95.913522169953,94.5036132519268,95.3376438794916,1563919.83326613,0.0,1.0
2025-07-16,96.85,96.92,95.15,95.83,1995441,96.1617455710139,96.231248123311,94.4738264437994,95.1489940946852,2009722.88618952,0.0,1.0
2025-07-17,97.28,97.56,96.27,96.54,1327032,96.5886898208388,96.866700030027,95.5858672805525,95.8539485536983,1336529.91048387,0.0,1.0
2025-07-18,98.7,98.91,97.48,97.48,1383483,97.998598738865,98.2071063957562,96.7872685416875,96.7872685416875,1393384.94485887,0.0,1.0
2025-07-21,99.31,99.88,98.7,98.72,1249401,98.6042638374537,99.1702131918727,97.998598738865,98.0184566109499,1258343.28538306,0.0,1.0
2025-07-22,100.92,100.99,99.33,99.57,1319061,100.202822540286,100.272325092583,98.6241217095386,98.8624161745571,1328501.85997984,0.0,1.0
2025-07-23,99.92,101.575,99.52,101.01,1277861,99.2099289360424,100.853167851066,98.8127714943449,100.292182964668,1287006.98094758,0.0,1.0
2025-07-24,100.04,100.41,99.56,100.07,1031615,99.3290761685517,99.6964468021219,98.8524872385147,99.358862976679,1038998.53477823,0.0,1.0
2025-07-25,100.1,100.385,99.87,100.18,1059004,99.3886497848063,99.6716244620158,99.1602842558303,99.4680812731458,1066583.56491936,0.0,1.0
2025-07-28,98.32,99.96,98.04,99.92,1965130,97.6212991692523,99.2496446802122,97.3432889600641,99.2099289360424,1979194.94254032,0.0,1.0
2025-07-29,99.82,99.87,98.38,98.76,1326615,99.1106395756181,99.1602842558303,97.680872785507,98.0581723551196,1336109.92590726,0.0,1.0
2025-07-30,99.84,100.91,99.635,99.87,2117408,99.1304974477029,100.192893604244,98.926954258833,99.1602842558303,2132562.83548387,0.0,1.0
2025-07-31,101.13,101.24,99.12,99.48,2002255,100.411330197177,100.520548493644,98.4156140526474,98.7730557501752,2016585.65574598,0.0,1.0
2025-08-01,102.11,103.17,100.3801,102.54,2179168,101.384365929336,102.436833149835,99.666759283355,101.811310179161,2194764.86774194,0.0,1.0
2025-08-04,103.26,103.585,102.345,102.56,1126248,102.526193574217,102.848883995596,101.617695926334,101.831168051246,1134308.84758064,0.0,1.0
2025-08-05,102.01,103.54,101.53,103.07,1623597,101.285076568912,102.804203783405,100.808487638875,102.33754378941,1635217.50272177,0.0,1.0
2025-08-06,101.62,102.415,101.21,102.02,1492327,100.897848063257,101.687198478631,100.490761685517,101.295005504954,1503007.96945564,0.0,1.0
2025-08-07,102.32,102.625,101.39,101.66,1310350,101.592873586228,101.895706135522,100.669482534281,100.937563807427,1319728.51310483,0.0,1.0
2025-08-08,101.39,102.85,101.045,102.75,1006093,100.669482534281,102.119107196477,100.326934240817,102.019817836052,1013293.8672379,0.0,1.0
2025-08-11,101.36,101.77,100.4212,101.59,1555073,100.639695726154,101.046782103894,99.7075672104894,100.86806125513,1566203.05877015,0.0,1.0
2025-08-12,101.2,101.43,99.59,101.33,1310655,100.480832749475,100.709198278451,98.882274046642,100.609908918026,1320035.69606854,0.0,1.0
2025-08-13,102.22,102.24,100.86,101.22,967523,101.493584225803,101.513442097888,100.143248924032,100.500690621559,974447.811794357,0.0,1.0
2025-08-14,101.43,102.45,101.235,102.16,1463047,100.709198278451,101.721949754779,100.515584025623,101.434010609549,1473518.40493951,0.0,1.0
2025-08-15,100.56,101.16,100.09,101.16,1905608,99.8453808427585,100.441117005305,99.3787208487639,100.441117005305,1919246.92822581,0.0,1.0
2025-08-18,99.95,100.645,99.845,100.56,1518198,99.2397157441698,99.9297767991192,99.1354619157242,99.8453808427585,1529064.13487903,0.0,1.0
2025-08-19,101.86,102.04,100.295,100.46,1885928,101.136142528275,101.314863377039,99.5822640376339,99.7460914823341,1899426.07338711,0.0,1.0
2025-08-20,101.99,103.41,101.86,102.39,1570345,101.265218696827,102.675127614853,101.136142528275,101.662376138525,1581584.36441532,0.0,1.0
2025-08-21,101.5,102.33,101.29,101.74,1125624,100.778700830748,101.60280252227,100.570193173856,101.016995295766,1133680.38145161,0.0,1.0
2025-08-22,101.95,102.46,101.1611,102.12,1195982,101.225502952657,101.731878690822,100.442209188269,101.394294865379,1204541.95181452,0.0,1.0
2025-08-25,100.73,101.83,100.73,101.64,1562335,100.01417275548,101.106355720148,100.01417275548,100.917705935342,1573517.03477822,0.0,1.0
2025-08-26,100.84,101.055,100.21,100.97,1296676,100.123391051947,100.336863176859,99.4978680812731,100.252467220498,1305956.64475806,0.0,1.0
2025-08-27,100.91,101.28,100.34,100.87,1143455,100.192893604244,100.560264237814,99.6269442498249,100.153177860074,1151639.00252016,0.0,1.0
2025-08-28,99.74,100.72,99.43,100.72,1487969,99.0312080872786,100.004243819438,98.723411069963,100.004243819438,1498618.778125,0.0,1.0
2025-08-29,99.78,100.19,99.63,99.74,985850,99.0709238314483,99.4780102091883,98.9219897908117,99.0312080872786,992905.982862903,0.0,1.0
2025-09-02,99.72,99.935,99.01,99.63,1639842,99.0113502151937,99.2248223401061,98.3063957561806,98.9219897908117,1651578.77237903,0.0,1.0
2025-09-03,99.92,100.05,98.91,99.72,978337,99.2099289360424,99.3390051045941,98.2071063957562,99.0113502151937,985339.210383065,0.0,1.0
2025-09-04,100.88,100.99,99.83,100.64,1663454,100.163106796117,100.272325092583,99.1205685116605,99.924812331098,1675359.76955644,0.0,1.0
2025-09-05,100.63,101.17,99.72,100.93,1481627,99.9148833950556,100.451045941347,99.0113502151937,100.212751476329,1492231.38679435,0.0,1.0
2025-09-08,99.99,100.56,99.45,100.21,1919955,99.2794314883395,99.8453808427585,98.7432689420478,99.4978680812731,1933696.61340726,0.0,1.0
2025-09-09,99.2,99.75,98.74,98.97,1999536,99.2,99.75,98.74,98.97,1999536,0.71,1.0
2025-09-10,99.29,99.555,98.715,99.0,1336812,99.29,99.555,98.715,99.0,1336812,0.0,1.0
2025-09-11,100.31,100.46,99.05,99.19,999275,100.31,100.46,99.05,99.19,999275,0.0,1.0
2025-09-12,100.79,101.04,100.12,100.22,917327,100.79,101.04,100.12,100.22,917327,0.0,1.0
2025-09-15,100.47,101.04,100.24,100.67,1150508,100.47,101.04,100.24,100.67,1150508,0.0,1.0
2025-09-16,98.56,100.399,98.51,100.06,964880,98.56,100.399,98.51,100.06,964880,0.0,1.0
2025-09-17,98.97,99.81,98.78,99.17,1053674,98.97,99.81,98.78,99.17,1053674,0.0,1.0
2025-09-18,98.66,99.165,97.9,98.21,1520318,98.66,99.165,97.9,98.21,1520318,0.0,1.0
2025-09-19,99.13,99.555,98.1292,98.96,2010017,99.13,99.555,98.1292,98.96,2010017,0.0,1.0
2025-09-22,99.09,99.525,98.745,99.19,1578014,99.09,99.525,98.745,99.19,1578014,0.0,1.0
2025-09-23,100.91,100.93,98.64,98.84,1194198,100.91,100.93,98.64,98.84,1194198,0.0,1.0
2025-09-24,100.85,101.68,100.53,101.06,1759746,100.85,101.68,100.53,101.06,1759746,0.0,1.0
2025-09-25,100.78,101.71,100.57,101.29,1120154,100.78,101.71,100.57,101.29,1120154,0.0,1.0
2025-09-26,102.1,102.47,101.16,101.41,1075183,102.1,102.47,101.16,101.41,1075183,0.0,1.0
2025-09-29,103.55,103.7,101.74,102.28,1791703,103.55,103.7,101.74,102.28,1791703,0.0,1.0
2025-09-30,104.38,104.4999,103.2975,103.7,1497192,104.38,104.4999,103.2975,103.7,1497192,0.0,1.0
2025-10-01,103.43,104.52,103.4,104.05,2007710,103.43,104.52,103.4,104.05,2007710,0.0,1.0
2025-10-02,102.92,103.72,102.63,103.05,1945419,102.92,103.72,102.63,103.05,1945419,0.0,1.0
2025-10-03,103.74,104.25,102.82,103.04,2126963,103.74,104.25,102.82,103.04,2126963,0.0,1.0
2025-10-06,104.88,104.98,103.645,104.09,2061051,104.88,104.98,103.645,104.09,2061051,0.0,1.0
2025-10-07,104.61,105.67,104.303,105.17,2213008,104.61,105.67,104.303,105.17,2213008,0.0,1.0
2025-10-08,103.7,104.92,103.22,104.92,2062902,103.7,104.92,103.22,104.92,2062902,0.0,1.0
2025-10-09,103.0,104.19,102.955,104.0,2165496,103.0,104.19,102.955,104.0,2165496,0.0,1.0
2025-10-10,103.67,104.85,102.98,103.23,2098518,103.67,104.85,102.98,103.23,2098518,0.0,1.0
2025-10-13,103.56,104.53,103.26,103.53,1622299,103.56,104.53,103.26,103.53,1622299,0.0,1.0
2025-10-14,104.23,104.77,103.59,103.85,1652179,104.23,104.77,103.59,103.85,1652179,0.0,1.0
2025-10-15,105.39,105.63,103.99,104.4,2351467,105.39,105.63,103.99,104.4,2351467,0.0,1.0
2025-10-16,105.21,106.23,104.7,105.6,2089238,105.21,106.23,104.7,105.6,2089238,0.0,1.0
2025-10-17,105.52,105.82,104.64,105.34,1225244,105.52,105.82,104.64,105.34,1225244,0.0,1.0
2025-10-20,105.69,106.73,105.35,106.16,2216991,105.69,106.73,105.35,106.16,2216991,0.0,1.0
2025-10-21,104.92,106.17,104.48,106.01,890109,104.92,106.17,104.48,106.01,890109,0.0,1.0
2025-10-22,105.38,105.8325,104.48,105.04,1314254,105.38,105.8325,104.48,105.04,1314254,0.0,1.0
2025-10-23,104.33,105.92,104.12,105.92,1805501,104.33,105.92,104.12,105.92,1805501,0.0,1.0
2025-10-24,104.28,105.2,104.02,104.74,811881,104.28,105.2,104.02,104.74,811881,0.0,1.0
2025-10-27,104.81,104.87,103.56,104.38,980532,104.81,104.87,103.56,104.38,980532,0.0,1.0
2025-10-28,103.32,104.94,103.19,104.86,1399151,103.32,104.94,103.19,104.86,1399151,0.0,1.0
2025-10-29,102.28,103.46,101.91,103.08,1222248,102.28,103.46,101.91,103.08,1222248,0.0,1.0
2025-10-30,102.73,103.31,102.295,102.64,1453955,102.73,103.31,102.295,102.64,1453955,0.0,1.0
2025-10-31,102.02,102.635,101.61,102.11,1590834,102.02,102.635,101.61,102.11,1590834,0.0,1.0
2025-11-03,101.54,101.97,100.14,101.54,1475770,101.54,101.97,100.14,101.54,1475770,0.0,1.0
2025-11-04,101.91,102.2191,101.4,102.11,1365707,101.91,102.2191,101.4,102.11,1365707,0.0,1.0
2025-11-05,101.28,102.36,100.88,101.86,1768643,101.28,102.36,100.88,101.86,1768643,0.0,1.0
2025-11-06,102.01,104.07,100.86,102.78,2861986,102.01,104.07,100.86,102.78,2861986,0.0,1.0
2025-11-07,104.65,104.83,102.045,102.73,2283391,104.65,104.83,102.045,102.73,2283391,0.0,1.0
2025-11-10,104.34,105.0,103.8,104.03,1492694,104.34,105.0,103.8,104.03,1492694,0.0,1.0
2025-11-11,105.19,105.28,103.82,104.22,1269361,105.19,105.28,103.82,104.22,1269361,0.0,1.0
2025-11-12,105.72,105.92,104.76,105.08,1327643,105.72,105.92,104.76,105.08,1327643,0.0,1.0
2025-11-13,104.77,105.42,103.985,105.42,1898641,104.77,105.42,103.985,105.42,1898641,0.0,1.0
2025-11-14,105.02,105.4,104.335,104.77,1588081,105.02,105.4,104.335,104.77,1588081,0.0,1.0
2025-11-17,105.37,105.71,104.91,105.53,2060782,105.37,105.71,104.91,105.53,2060782,0.0,1.0
2025-11-18,104.9,106.0775,104.85,105.62,1950431,104.9,106.0775,104.85,105.62,1950431,0.0,1.0
2025-11-19,102.99,104.81,102.82,104.73,1755076,102.99,104.81,102.82,104.73,1755076,0.0,1.0
2025-11-20,103.46,104.46,103.22,103.58,1221152,103.46,104.46,103.22,103.58,1221152,0.0,1.0
2025-11-21,104.53,104.96,103.045,103.78,1874615,104.53,104.96,103.045,103.78,1874615,0.0,1.0
2025-11-24,104.79,104.98,103.27,104.41,1818254,104.79,104.98,103.27,104.41,1818254,0.0,1.0
2025-11-25,104.92,106.23,104.29,105.55,1441529,104.92,106.23,104.29,105.55,1441529,0.0,1.0
2025-11-26,106.02,106.15,105.01,105.41,1135347,106.02,106.15,105.01,105.41,1135347,0.0,1.0