date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-10-16,22.75,23.25,22.25,22.75,1859100,3.45216857475649,3.52804041156432,3.37629673794865,3.45216857475649,12251581.6027273,0.0,1.0
1997-10-17,22.38,23.0,21.63,22.63,847600,3.39602341551869,3.49010449316041,3.28221566030694,3.43395933392261,5585735.33778263,0.0,1.0
1997-10-20,22.13,22.5,21.88,22.0,767000,3.35808749711477,3.41423265635257,3.32015157871086,3.33836081954474,5054576.45596895,0.0,1.0
1997-10-21,22.38,22.75,22.0,22.25,595600,3.39602341551869,3.45216857475649,3.33836081954474,3.37629673794865,3925040.07454381,0.0,1.0
1997-10-22,22.88,23.0,22.38,22.75,381300,3.47189525232653,3.49010449316041,3.39602341551869,3.45216857475649,2512790.09473397,0.0,1.0
1997-10-23,22.38,22.75,22.13,22.38,405600,3.39602341551869,3.45216857475649,3.35808749711477,3.39602341551869,2672928.56654629,0.0,1.0
1997-10-24,22.88,22.88,22.25,22.63,203400,3.47189525232653,3.47189525232653,3.37629673794865,3.43395933392261,1340418.31961419,0.0,1.0
1997-10-27,21.69,23.0,21.5,22.63,376800,3.29132028072388,3.49010449316041,3.2624889827369,3.43395933392261,2483134.82217614,0.0,1.0
1997-10-28,22.38,22.75,19.75,21.0,738900,3.39602341551869,3.45216857475649,2.99693755390948,3.18661714592907,4869395.75399668,0.0,1.0
1997-10-29,22.63,22.88,22.38,22.75,464800,3.43395933392261,3.47189525232653,3.39602341551869,3.45216857475649,3063060.15219604,0.0,1.0
1997-10-30,22.0,22.25,21.5,22.13,214000,3.33836081954474,3.37629673794865,3.2624889827369,3.35808749711477,1410272.96163931,0.0,1.0
1997-10-31,22.0,22.56,21.75,21.75,140400,3.33836081954474,3.42333727676951,3.30042490114082,3.30042490114082,925244.503804483,0.0,1.0
1997-11-03,22.94,23.38,22.13,22.5,251000,3.48099987274347,3.54776708913436,3.35808749711477,3.41423265635257,1654105.20267041,0.0,1.0
1997-11-04,23.13,23.5,22.75,23.0,91000,3.50983117073044,3.56597632996824,3.45216857475649,3.49010449316041,599695.511725129,0.0,1.0
1997-11-05,23.63,24.25,23.13,23.25,81100,3.58570300753828,3.67978408517999,3.50983117073044,3.52804041156432,534453.912097889,0.0,1.0
1997-11-06,25.0,25.0,23.5,23.5,90400,3.79359184039175,3.79359184039175,3.56597632996824,3.56597632996824,595741.475384083,0.0,1.0
1997-11-07,25.75,26.5,24.13,24.75,165600,3.9073995956035,4.02120735081525,3.66157484434611,3.75565592198783,1091314.03012837,0.0,1.0
1997-11-10,24.63,26.0,24.63,25.25,66700,3.73744668115395,3.94533551400742,3.73744668115395,3.83152775879566,439557.039912814,0.0,1.0
1997-11-11,24.0,24.0,23.0,23.75,154500,3.64184816677608,3.64184816677608,3.49010449316041,3.60391224837216,1018164.35781904,0.0,1.0
1997-11-12,22.75,24.0,22.25,24.0,78700,3.45216857475649,3.64184816677608,3.37629673794865,3.64184816677608,518637.76673371,0.0,1.0
1997-11-13,22.0,22.5,21.88,22.25,125000,3.33836081954474,3.41423265635257,3.32015157871086,3.37629673794865,823757.571051,0.0,1.0
1997-11-14,21.75,22.0,21.25,21.75,109500,3.30042490114082,3.33836081954474,3.22455306433298,3.30042490114082,721611.632240676,0.0,1.0
1997-11-17,23.25,23.38,22.0,22.0,71000,3.52804041156432,3.54776708913436,3.33836081954474,3.33836081954474,467894.300356969,0.0,1.0
1997-11-18,22.88,23.5,22.75,23.5,357400,3.47189525232653,3.56597632996824,3.45216857475649,3.56597632996824,2355287.64714902,0.0,1.0
1997-11-19,22.25,23.25,22.25,22.88,37100,3.37629673794865,3.52804041156432,3.37629673794865,3.47189525232653,244491.247087937,0.0,1.0
1997-11-20,22.25,22.5,21.25,22.5,317000,3.37629673794865,3.41423265635257,3.22455306433298,3.41423265635257,2089049.20018534,0.0,1.0
1997-11-21,22.13,22.5,22.0,22.25,160200,3.35808749711477,3.41423265635257,3.33836081954474,3.37629673794865,1055727.70305896,0.0,1.0
1997-11-24,22.13,22.38,22.0,22.0,16100,3.35808749711477,3.39602341551869,3.33836081954474,3.33836081954474,106099.975151369,0.0,1.0
1997-11-25,22.06,22.5,22.0,22.25,81700,3.34746543996168,3.41423265635257,3.33836081954474,3.37629673794865,538407.948438933,0.0,1.0
1997-11-26,21.02,22.13,20.94,22.0,115800,3.18965201940138,3.35808749711477,3.17751252551213,3.33836081954474,763129.013821647,0.0,1.0
1997-11-28,21.0,21.25,21.0,21.13,53200,3.18661714592907,3.22455306433298,3.18661714592907,3.2063438234991,350591.222239305,0.0,1.0
1997-12-01,21.06,21.5,21.0,21.0,118800,3.19572176634601,3.2624889827369,3.18661714592907,3.18661714592907,782899.19552687,0.0,1.0
1997-12-02,21.38,22.0,21.13,21.5,320200,3.24427974190302,3.33836081954474,3.2063438234991,3.2624889827369,2110137.39400424,0.0,1.0
1997-12-03,22.0,22.0,21.38,21.75,233600,3.33836081954474,3.33836081954474,3.24427974190302,3.30042490114082,1539438.14878011,0.0,1.0
1997-12-04,22.19,22.5,21.63,22.0,170400,3.36719211753171,3.41423265635257,3.28221566030694,3.33836081954474,1122946.32085673,0.0,1.0
1997-12-05,22.75,23.0,21.75,22.0,70700,3.45216857475649,3.49010449316041,3.30042490114082,3.33836081954474,465917.282186446,0.0,1.0
1997-12-08,22.88,23.0,22.63,22.75,56900,3.47189525232653,3.49010449316041,3.43395933392261,3.45216857475649,374974.446342415,0.0,1.0
1997-12-09,22.38,23.25,22.38,23.0,31000,3.39602341551869,3.52804041156432,3.39602341551869,3.49010449316041,204291.877620648,0.0,1.0
1997-12-10,21.5,22.5,21.25,22.5,67400,3.27159360315384,3.42376074748658,3.23355181707066,3.42376074748658,442933.987461969,0.06,1.0
1997-12-11,21.25,21.5,20.75,21.0,100200,3.23355181707066,3.27159360315384,3.15746824490429,3.19551003098747,658486.43239895,0.0,1.0
1997-12-12,20.63,21.5,20.63,21.5,103100,3.13920818758436,3.27159360315384,3.13920818758436,3.27159360315384,677544.422957403,0.0,1.0
1997-12-15,20.88,21.5,20.69,21.0,72300,3.17724997366754,3.27159360315384,3.14833821624432,3.19551003098747,475135.419784872,0.0,1.0
1997-12-16,20.88,21.25,20.5,20.5,47700,3.17724997366754,3.23355181707066,3.1194264588211,3.1194264588211,313471.086082135,0.0,1.0
1997-12-17,20.13,20.75,20.13,20.63,146200,3.06312461541799,3.15746824490429,3.06312461541799,3.13920818758436,960785.592981303,0.0,1.0
1997-12-18,20.0,20.38,19.88,20.38,68100,3.04334288665474,3.10116640150118,3.02508282933481,3.10116640150118,447534.192079525,0.0,1.0
1997-12-19,19.75,20.13,19.75,20.13,230400,3.00530110057155,3.06312461541799,3.00530110057155,3.06312461541799,1514124.49126465,0.0,1.0
1997-12-22,20.25,21.25,19.75,19.75,231000,3.08138467273792,3.23355181707066,3.00530110057155,3.00530110057155,1518067.52379399,0.0,1.0
1997-12-23,20.0,20.75,19.75,20.75,582800,3.04334288665474,3.15746824490429,3.00530110057155,3.15746824490429,3829998.93016076,0.0,1.0
1997-12-24,19.75,20.13,19.75,20.13,12600,3.00530110057155,3.06312461541799,3.00530110057155,3.06312461541799,82803.6831160357,0.0,1.0
1997-12-26,20.25,20.25,19.88,20.0,312100,3.08138467273792,3.08138467273792,3.02508282933481,3.04334288665474,2051034.08734244,0.0,1.0
1997-12-29,21.13,21.13,20.0,20.25,107700,3.21529175975073,3.21529175975073,3.04334288665474,3.08138467273792,707774.339015638,0.0,1.0
1997-12-30,21.13,21.38,20.25,20.25,165700,3.21529175975073,3.25333354583391,3.08138467273792,3.08138467273792,1088934.15018469,0.0,1.0
1997-12-31,22.38,22.75,21.0,21.63,227900,3.40550069016665,3.46180253356976,3.19551003098747,3.2913753319171,1497695.18905909,0.0,1.0
1998-01-02,23.13,23.13,22.13,22.13,28100,3.5196260484162,3.5196260484162,3.36745890408347,3.36745890408347,184665.356790524,0.0,1.0
1998-01-05,22.5,24.38,22.5,24.13,157400,3.42376074748658,3.70983497883212,3.42376074748658,3.67179319274894,1034388.86686222,0.0,1.0
1998-01-06,21.69,22.38,21.0,22.38,228800,3.30050536057706,3.40550069016665,3.19551003098747,3.40550069016665,1503609.73785309,0.0,1.0
1998-01-07,22.25,23.0,21.69,21.69,41200,3.38571896140339,3.49984431965295,3.30050536057706,3.30050536057706,270754.900347672,0.0,1.0
1998-01-08,23.0,23.13,22.0,22.0,59000,3.49984431965295,3.5196260484162,3.34767717532021,3.34767717532021,387731.532051278,0.0,1.0
1998-01-09,22.0,23.0,22.0,22.63,35100,3.34767717532021,3.49984431965295,3.34767717532021,3.44354247624983,230667.402966099,0.0,1.0
1998-01-12,21.38,22.13,21.38,21.5,231800,3.25333354583391,3.36745890408347,3.25333354583391,3.27159360315384,1523324.90049977,0.0,1.0
1998-01-13,21.75,22.0,21.25,22.0,25100,3.30963538923703,3.34767717532021,3.23355181707066,3.34767717532021,164950.194143849,0.0,1.0
1998-01-14,21.44,22.25,21.38,21.75,146400,3.26246357449388,3.38571896140339,3.25333354583391,3.30963538923703,962099.937157747,0.0,1.0
1998-01-15,21.5,21.75,21.38,21.75,104300,3.27159360315384,3.30963538923703,3.25333354583391,3.30963538923703,685430.488016073,0.0,1.0
1998-01-16,22.25,22.38,21.38,21.75,17300,3.38571896140339,3.40550069016665,3.25333354583391,3.30963538923703,113690.771262494,0.0,1.0
1998-01-20,23.13,23.13,22.0,22.0,87200,3.5196260484162,3.5196260484162,3.34767717532021,3.34767717532021,573054.060930025,0.0,1.0
1998-01-21,23.0,23.13,22.88,23.0,35400,3.49984431965295,3.5196260484162,3.48158426233302,3.49984431965295,232638.919230767,0.0,1.0
1998-01-22,22.63,23.0,22.63,22.88,23100,3.44354247624983,3.49984431965295,3.44354247624983,3.48158426233302,151806.752379399,0.0,1.0
1998-01-23,23.25,23.5,22.63,22.63,52800,3.53788610573613,3.57592789181931,3.44354247624983,3.44354247624983,346986.862581483,0.0,1.0
1998-01-26,22.88,23.5,22.5,23.5,124300,3.48158426233302,3.57592789181931,3.42376074748658,3.57592789181931,816864.905660574,0.0,1.0
1998-01-27,22.5,23.0,22.5,23.0,24100,3.42376074748658,3.49984431965295,3.42376074748658,3.49984431965295,158378.473261624,0.0,1.0
1998-01-28,22.63,22.75,22.5,22.5,38700,3.44354247624983,3.46180253356976,3.42376074748658,3.42376074748658,254325.59814211,0.0,1.0
1998-01-29,22.88,23.25,22.63,22.63,27100,3.48158426233302,3.53788610573613,3.44354247624983,3.44354247624983,178093.635908299,0.0,1.0
1998-01-30,22.88,23.19,22.63,23.19,32600,3.48158426233302,3.52875607707617,3.44354247624983,3.52875607707617,214238.100760537,0.0,1.0
1998-02-02,24.0,24.63,23.13,23.13,145200,3.65201146398568,3.74787676491531,3.5196260484162,3.5196260484162,954213.872099078,0.0,1.0
1998-02-03,24.0,24.5,23.75,23.75,39800,3.65201146398568,3.72809503615205,3.6139696779025,3.6139696779025,261554.491112557,0.0,1.0
1998-02-04,23.63,24.38,23.63,24.0,139400,3.59570962058257,3.70983497883212,3.59570962058257,3.65201146398568,916097.890982172,0.0,1.0
1998-02-05,23.5,23.88,23.5,23.5,18300,3.57592789181931,3.63375140666575,3.57592789181931,3.57592789181931,120262.492144719,0.0,1.0
1998-02-06,23.75,24.38,23.5,23.88,61700,3.6139696779025,3.70983497883212,3.57592789181931,3.63375140666575,405475.178433286,0.0,1.0
1998-02-09,24.25,24.75,23.63,23.63,181200,3.69005325006887,3.76613682223524,3.59570962058257,3.59570962058257,1190795.82385918,0.0,1.0
1998-02-10,25.0,25.25,24.25,24.25,100400,3.80417860831842,3.8422203944016,3.69005325006887,3.69005325006887,659800.776575395,0.0,1.0
1998-02-11,23.0,25.0,22.13,24.63,515800,3.49984431965295,3.80417860831842,3.36745890408347,3.74787676491531,3389693.63105168,0.0,1.0
1998-02-12,23.63,23.63,23.0,23.25,116100,3.59570962058257,3.59570962058257,3.49984431965295,3.53788610573613,762976.794426329,0.0,1.0
1998-02-13,23.75,23.88,23.25,23.88,40800,3.6139696779025,3.63375140666575,3.53788610573613,3.63375140666575,268126.211994782,0.0,1.0
1998-02-17,23.63,24.13,23.5,24.13,174300,3.59570962058257,3.67179319274894,3.57592789181931,3.67179319274894,1145450.94977183,0.0,1.0
1998-02-18,23.63,24.0,23.63,24.0,517800,3.59570962058257,3.65201146398568,3.59570962058257,3.65201146398568,3402837.07281613,0.0,1.0
1998-02-19,23.38,24.0,23.38,24.0,46200,3.55766783449939,3.65201146398568,3.55766783449939,3.65201146398568,303613.504758797,0.0,1.0
1998-02-20,23.13,23.63,23.13,23.38,22300,3.5196260484162,3.59570962058257,3.5196260484162,3.55766783449939,146549.375673619,0.0,1.0
1998-02-23,22.88,23.38,22.88,23.13,155400,3.48158426233302,3.55766783449939,3.48158426233302,3.5196260484162,1021245.42509777,0.0,1.0
1998-02-24,22.0,23.31,22.0,22.88,104400,3.34767717532021,3.54701613439609,3.34767717532021,3.48158426233302,686087.660104295,0.0,1.0
1998-02-25,22.38,22.5,21.88,22.0,50300,3.40550069016665,3.42376074748658,3.32941711800028,3.34767717532021,330557.56037592,0.0,1.0
1998-02-26,21.88,22.25,21.88,22.25,37300,3.32941711800028,3.38571896140339,3.32941711800028,3.38571896140339,245125.188906995,0.0,1.0
1998-02-27,22.75,22.75,21.88,22.13,69500,3.46180253356976,3.46180253356976,3.32941711800028,3.36745890408347,456734.601314641,0.0,1.0
1998-03-02,21.63,22.75,21.63,22.41,90100,3.2913753319171,3.46180253356976,3.2913753319171,3.41006570449663,592112.051488477,0.0,1.0
1998-03-03,21.5,22.0,21.38,22.0,103500,3.27159360315384,3.34767717532021,3.25333354583391,3.34767717532021,680173.111310293,0.0,1.0
1998-03-04,21.63,22.0,21.5,22.0,122400,3.2913753319171,3.34767717532021,3.27159360315384,3.34767717532021,804378.635984346,0.0,1.0
1998-03-05,21.63,21.75,21.38,21.38,57000,3.2913753319171,3.30963538923703,3.25333354583391,3.25333354583391,374588.090286828,0.0,1.0
1998-03-06,21.75,22.0,21.5,21.5,106100,3.30963538923703,3.34767717532021,3.27159360315384,3.27159360315384,697259.585604077,0.0,1.0
1998-03-09,21.75,22.0,21.5,22.0,26600,3.30963538923703,3.34767717532021,3.27159360315384,3.34767717532021,174807.775467186,0.0,1.0
1998-03-10,21.5,21.75,21.5,21.75,58100,3.2807236318138,3.31887158102094,3.2807236318138,3.31887158102094,380754.412802942,0.06,1.0
1998-03-11,22.06,22.25,21.5,21.75,487700,3.36617503803779,3.39516747943522,3.2807236318138,3.31887158102094,3196108.90058511,0.0,1.0
1998-03-12,22.13,22.5,22.0,22.0,74300,3.37685646381579,3.43331542864235,3.35701953022808,3.35701953022808,486920.014995845,0.0,1.0
1998-03-13,22.75,23.13,22.0,22.13,61800,3.47146337784949,3.52944826064434,3.35701953022808,3.37685646381579,405002.112069222,0.0,1.0
1998-03-16,23.63,23.88,22.5,23.0,198100,3.60574415905861,3.64389210826575,3.43331542864235,3.50961132705663,1298234.92558112,0.0,1.0
1998-03-17,23.0,23.38,22.75,23.25,229100,3.50961132705663,3.56759620985148,3.47146337784949,3.54775927626377,1501391.32483914,0.0,1.0
1998-03-18,23.13,23.13,22.75,22.75,387500,3.52944826064434,3.52944826064434,3.47146337784949,3.47146337784949,2539454.9907253,0.0,1.0
1998-03-19,23.5,23.69,23.0,23.25,149300,3.5859072254709,3.61489966686833,3.50961132705663,3.54775927626377,978427.432555581,0.0,1.0
1998-03-20,23.5,23.63,23.25,23.25,64500,3.5859072254709,3.60574415905861,3.54775927626377,3.54775927626377,422696.379101373,0.0,1.0
1998-03-23,23.25,23.63,23.25,23.25,92000,3.54775927626377,3.60574415905861,3.54775927626377,3.54775927626377,602915.765539942,0.0,1.0
1998-03-24,24.0,24.13,23.25,23.38,226700,3.66220312388518,3.68204005747289,3.54775927626377,3.56759620985148,1485663.08747723,0.0,1.0
1998-03-25,23.5,24.63,23.5,24.0,102100,3.5859072254709,3.75833595588716,3.5859072254709,3.66220312388518,669105.431104654,0.0,1.0
1998-03-26,23.5,24.25,23.5,24.25,86200,3.5859072254709,3.70035107309231,3.5859072254709,3.70035107309231,564905.85858199,0.0,1.0
1998-03-27,23.81,24.0,23.5,23.5,55200,3.63321068248775,3.66220312388518,3.5859072254709,3.5859072254709,361749.459323966,0.0,1.0
1998-03-30,24.0,24.13,23.88,23.88,34000,3.66220312388518,3.68204005747289,3.64389210826575,3.64389210826575,222816.695960413,0.0,1.0
1998-03-31,26.0,26.25,24.0,24.0,255600,3.96738671754228,4.00553466674941,3.66220312388518,3.66220312388518,1675057.27904358,0.0,1.0
1998-04-01,24.75,25.0,24.31,24.63,404200,3.77664697150659,3.81479492071373,3.70950658090203,3.75833595588716,2648897.30903527,0.0,1.0
1998-04-02,26.75,27.0,24.25,24.63,290000,4.08183056516369,4.11997851437082,3.70035107309231,3.75833595588716,1900495.34789764,0.0,1.0
1998-04-03,25.13,25.94,25.0,25.63,414400,3.83463185430144,3.95823120973256,3.81479492071373,3.91092775271571,2715742.31782339,0.0,1.0
1998-04-06,25.31,26.0,24.75,25.0,79300,3.86209837773058,3.96738671754228,3.77664697150659,3.81479492071373,519687.176166493,0.0,1.0
1998-04-07,24.75,25.13,24.75,25.13,34900,3.77664697150659,3.83463185430144,3.77664697150659,3.83463185430144,228714.78497113,0.0,1.0
1998-04-08,24.5,24.88,24.5,24.75,124000,3.73849902229945,3.7964839050943,3.73849902229945,3.77664697150659,812625.597032097,0.0,1.0
1998-04-09,24.0,24.75,23.75,24.5,55400,3.66220312388518,3.77664697150659,3.62405517467804,3.73849902229945,363060.145770791,0.0,1.0
1998-04-13,23.25,24.0,22.75,24.0,78500,3.54775927626377,3.66220312388518,3.47146337784949,3.66220312388518,514444.430379189,0.0,1.0
1998-04-14,23.13,23.63,22.88,23.38,58400,3.52944826064434,3.60574415905861,3.4913003114372,3.56759620985148,382720.442473181,0.0,1.0
1998-04-15,23.0,23.0,22.38,22.88,670800,3.50961132705663,3.50961132705663,3.41500441302293,3.4913003114372,4396042.34265427,0.0,1.0
1998-04-16,23.31,23.75,22.75,22.75,31600,3.55691478407348,3.62405517467804,3.47146337784949,3.47146337784949,207088.458598502,0.0,1.0
1998-04-17,23.31,23.75,23.0,23.38,81600,3.55691478407348,3.62405517467804,3.50961132705663,3.56759620985148,534760.070304992,0.0,1.0
1998-04-20,23.25,23.25,22.75,22.88,69900,3.54775927626377,3.54775927626377,3.47146337784949,3.4913003114372,458084.913165673,0.0,1.0
1998-04-21,23.0,23.25,22.88,23.0,56500,3.50961132705663,3.54775927626377,3.4913003114372,3.50961132705663,370268.921228334,0.0,1.0
1998-04-22,23.25,23.38,22.88,23.25,225900,3.54775927626377,3.56759620985148,3.4913003114372,3.54775927626377,1480420.34168992,0.0,1.0
1998-04-23,23.13,23.38,22.75,23.38,171300,3.52944826064434,3.56759620985148,3.47146337784949,3.56759620985148,1122602.94170644,0.0,1.0
1998-04-24,23.0,23.13,22.88,23.0,35800,3.50961132705663,3.52944826064434,3.4913003114372,3.50961132705663,234612.873981847,0.0,1.0
1998-04-27,22.5,23.0,22.38,23.0,347500,3.43331542864235,3.50961132705663,3.41500441302293,3.50961132705663,2277317.70136011,0.0,1.0
1998-04-28,22.38,22.63,22.38,22.63,100800,3.41500441302293,3.45315236223007,3.41500441302293,3.45315236223007,660585.969200284,0.0,1.0
1998-04-29,22.75,22.88,22.38,22.63,182800,3.47146337784949,3.4913003114372,3.41500441302293,3.45315236223007,1197967.41239893,0.0,1.0
1998-04-30,22.88,22.88,22.5,22.5,36300,3.4913003114372,3.4913003114372,3.43331542864235,3.43331542864235,237889.590098912,0.0,1.0
1998-05-01,22.94,23.0,22.38,22.5,69100,3.50045581924692,3.50961132705663,3.41500441302293,3.43331542864235,452842.167378369,0.0,1.0
1998-05-04,22.75,23.0,22.63,22.94,28200,3.47146337784949,3.50961132705663,3.45315236223007,3.50045581924692,184806.789002461,0.0,1.0
1998-05-05,22.75,23.13,22.63,23.0,25000,3.47146337784949,3.52944826064434,3.45315236223007,3.50961132705663,163835.805853245,0.0,1.0
1998-05-06,22.88,23.0,22.75,23.0,6200,3.4913003114372,3.50961132705663,3.47146337784949,3.50961132705663,40631.2798516048,0.0,1.0
1998-05-07,22.75,22.94,22.5,22.88,32100,3.47146337784949,3.50045581924692,3.43331542864235,3.4913003114372,210365.174715567,0.0,1.0
1998-05-08,22.75,22.75,22.5,22.75,37600,3.47146337784949,3.47146337784949,3.43331542864235,3.47146337784949,246409.052003281,0.0,1.0
1998-05-11,22.59,22.63,22.5,22.5,27000,3.44704869035692,3.45315236223007,3.43331542864235,3.43331542864235,176942.670321505,0.0,1.0
1998-05-12,22.56,22.63,22.44,22.63,29600,3.44247093645207,3.45315236223007,3.42415992083264,3.45315236223007,193981.594130242,0.0,1.0
1998-05-13,22.38,22.56,22.38,22.56,35700,3.41500441302293,3.44247093645207,3.41500441302293,3.44247093645207,233957.530758434,0.0,1.0
1998-05-14,22.13,22.5,22.13,22.5,34600,3.37685646381579,3.43331542864235,3.37685646381579,3.43331542864235,226748.755300891,0.0,1.0
1998-05-15,22.38,22.44,22.06,22.38,16600,3.41500441302293,3.42415992083264,3.36617503803779,3.41500441302293,108786.975086555,0.0,1.0
1998-05-18,21.75,22.5,21.5,22.5,158600,3.31887158102094,3.43331542864235,3.2807236318138,3.43331542864235,1039374.35233299,0.0,1.0
1998-05-19,22.13,22.63,21.88,22.25,74200,3.37685646381579,3.45315236223007,3.33870851460865,3.39516747943522,486264.671772432,0.0,1.0
1998-05-20,22.5,22.62,22.38,22.62,50600,3.43331542864235,3.45162644426178,3.41500441302293,3.45162644426178,331603.671046969,0.0,1.0
1998-05-21,22.63,22.75,22.5,22.63,99600,3.45315236223007,3.47146337784949,3.43331542864235,3.45315236223007,652721.850519328,0.0,1.0
1998-05-22,22.75,22.88,22.5,22.5,75400,3.47146337784949,3.4913003114372,3.43331542864235,3.43331542864235,494128.790453388,0.0,1.0
1998-05-26,22.75,23.0,22.56,22.88,139700,3.47146337784949,3.50961132705663,3.44247093645207,3.4913003114372,915514.483107935,0.0,1.0
1998-05-27,22.81,23.0,22.5,22.5,73900,3.4806188856592,3.50961132705663,3.43331542864235,3.43331542864235,484298.642102193,0.0,1.0
1998-05-28,22.88,22.94,22.75,22.75,28100,3.4913003114372,3.50045581924692,3.47146337784949,3.47146337784949,184151.445779048,0.0,1.0
1998-05-29,23.13,23.13,22.75,22.88,52100,3.52944826064434,3.52944826064434,3.47146337784949,3.4913003114372,341433.819398163,0.0,1.0
1998-06-01,23.56,23.75,23.0,23.13,135200,3.59506273328062,3.62405517467804,3.50961132705663,3.52944826064434,886024.038054349,0.0,1.0
1998-06-02,23.88,24.13,23.5,23.5,135400,3.64389210826575,3.68204005747289,3.5859072254709,3.5859072254709,887334.724501176,0.0,1.0
1998-06-03,23.88,23.88,23.56,23.69,69400,3.64389210826575,3.64389210826575,3.59506273328062,3.61489966686833,454808.197048609,0.0,1.0
1998-06-04,23.56,24.0,23.5,23.56,105000,3.59506273328062,3.66220312388518,3.5859072254709,3.59506273328062,688110.384583629,0.0,1.0
1998-06-05,23.25,23.63,22.5,23.63,176500,3.54775927626377,3.60574415905861,3.43331542864235,3.60574415905861,1156680.78932391,0.0,1.0
1998-06-08,23.75,23.75,23.0,23.0,111500,3.63321068248775,3.63321068248775,3.51847771356709,3.51847771356709,728866.34754326,0.06,1.0
1998-06-09,23.69,24.0,23.63,23.63,166400,3.6240320449741,3.67145500546131,3.61485340746045,3.61485340746045,1087743.14108698,0.0,1.0
1998-06-10,22.88,23.75,22.75,23.62,82700,3.50012043853978,3.63321068248775,3.48023339059353,3.6133236345415,540603.111585897,0.0,1.0
1998-06-11,22.25,23.38,21.63,22.88,174500,3.40374474464642,3.57660908448689,3.308898823672,3.50012043853978,1140692.17619999,0.0,1.0
1998-06-12,22.13,22.63,21.88,22.63,360800,3.38538746961911,3.46187611556623,3.34714314664556,3.46187611556623,2358519.98379918,0.0,1.0
1998-06-15,22.0,22.25,21.5,21.75,113500,3.36550042167287,3.40374474464642,3.28901177572576,3.32725609869931,741940.183373631,0.0,1.0
1998-06-16,23.5,23.5,21.88,22.5,48600,3.5949663595142,3.5949663595142,3.34714314664556,3.44198906761998,317694.210678048,0.0,1.0
1998-06-17,22.88,23.5,22.75,23.5,303600,3.50012043853978,3.5949663595142,3.48023339059353,3.5949663595142,1984608.27905052,0.0,1.0
1998-06-18,23.06,23.5,22.63,23.0,100900,3.52765635108074,3.5949663595142,3.46187611556623,3.51847771356709,659575.017642286,0.0,1.0
1998-06-19,23.88,24.0,23.0,23.13,311500,3.653097730434,3.67145500546131,3.51847771356709,3.53836476151334,2036249.9305805,0.0,1.0
1998-06-22,24.0,24.13,23.25,23.63,70200,3.67145500546131,3.69134205340756,3.55672203654064,3.61485340746045,458891.63764607,0.0,1.0
1998-06-23,23.94,24.13,23.88,24.13,119800,3.66227636794766,3.69134205340756,3.653097730434,3.69134205340756,783122.766239303,0.0,1.0
1998-06-24,23.88,24.0,23.5,24.0,92300,3.653097730434,3.67145500546131,3.5949663595142,3.67145500546131,603357.523571685,0.0,1.0
1998-06-25,23.88,24.0,23.81,23.81,89100,3.653097730434,3.67145500546131,3.64238932000141,3.64238932000141,582439.386243089,0.0,1.0
1998-06-26,24.44,24.75,23.88,24.0,436000,3.73876501389477,3.78618797438197,3.653097730434,3.67145500546131,2850096.21102117,0.0,1.0
1998-06-29,24.69,25.0,24.5,24.75,102600,3.77700933686832,3.82443229735553,3.74794365140842,3.78618797438197,670687.778098102,0.0,1.0
1998-06-30,24.88,25.13,24.5,24.5,450600,3.80607502232822,3.84431934530178,3.74794365140842,3.74794365140842,2945535.21258289,0.0,1.0
1998-07-01,24.94,25.0,24.88,24.88,183100,3.81525365984188,3.82443229735553,3.80607502232822,3.80607502232822,1196909.67027059,0.0,1.0
1998-07-02,25.13,25.13,24.94,25.0,200300,3.84431934530178,3.84431934530178,3.81525365984188,3.82443229735553,1309344.65841179,0.0,1.0
1998-07-06,25.38,25.63,25.06,25.25,46600,3.88256366827533,3.92080799124889,3.83361093486918,3.86267662032908,304620.374847676,0.0,1.0
1998-07-07,25.81,25.81,25.13,25.13,127700,3.94834390378985,3.94834390378985,3.84431934530178,3.84431934530178,834764.417769275,0.0,1.0
1998-07-08,24.63,25.63,24.38,25.63,59900,3.76783069935467,3.92080799124889,3.72958637638111,3.92080799124889,391561.383119652,0.0,1.0
1998-07-09,25.0,25.13,24.25,24.25,66400,3.82443229735553,3.84431934530178,3.70969932843486,3.70969932843486,434051.349568362,0.0,1.0
1998-07-10,24.38,25.0,24.25,25.0,36600,3.72958637638111,3.82443229735553,3.70969932843486,3.82443229735553,239251.195695814,0.0,1.0
1998-07-13,24.5,25.5,24.38,24.63,111200,3.74794365140842,3.90092094330264,3.72958637638111,3.76783069935467,726905.272168703,0.0,1.0
1998-07-14,24.75,24.75,24.13,24.13,41900,3.78618797438197,3.78618797438197,3.69134205340756,3.69134205340756,273896.860646301,0.0,1.0
1998-07-15,25.06,25.38,24.38,24.38,91400,3.83361093486918,3.88256366827533,3.72958637638111,3.72958637638111,597474.297448017,0.0,1.0
1998-07-16,25.13,25.25,24.38,24.88,103200,3.84431934530178,3.86267662032908,3.72958637638111,3.80607502232822,674609.928847213,0.0,1.0
1998-07-17,25.25,25.25,24.88,25.0,49300,3.86267662032908,3.86267662032908,3.80607502232822,3.82443229735553,322270.053218679,0.0,1.0
1998-07-20,25.38,25.44,25.0,25.13,69800,3.88256366827533,3.89174230578899,3.82443229735553,3.84431934530178,456276.870479996,0.0,1.0
1998-07-21,25.25,25.5,25.13,25.38,86900,3.86267662032908,3.90092094330264,3.84431934530178,3.88256366827533,568058.16682968,0.0,1.0
1998-07-22,25.25,25.5,24.88,25.5,141200,3.86267662032908,3.90092094330264,3.80607502232822,3.90092094330264,923012.80962429,0.0,1.0
1998-07-23,25.25,25.38,24.94,25.0,33500,3.86267662032908,3.88256366827533,3.81525365984188,3.82443229735553,218986.750158737,0.0,1.0
1998-07-24,25.06,25.13,24.88,25.0,36600,3.83361093486918,3.84431934530178,3.80607502232822,3.82443229735553,239251.195695814,0.0,1.0
1998-07-27,23.63,24.63,22.19,24.5,60700,3.61485340746045,3.76783069935467,3.39456610713277,3.74794365140842,396790.917451801,0.0,1.0
1998-07-28,24.13,24.13,23.25,23.63,16100,3.69134205340756,3.69134205340756,3.55672203654064,3.61485340746045,105244.378434497,0.0,1.0
1998-07-29,24.38,24.63,24.13,24.38,39700,3.72958637638111,3.76783069935467,3.69134205340756,3.72958637638111,259515.641232892,0.0,1.0
1998-07-30,24.38,24.63,24.38,24.63,15300,3.72958637638111,3.76783069935467,3.72958637638111,3.76783069935467,100014.844102349,0.0,1.0
1998-07-31,24.63,25.13,24.31,24.31,28300,3.76783069935467,3.84431934530178,3.71887796594852,3.71887796594852,184994.776999769,0.0,1.0
1998-08-03,24.19,25.0,24.13,24.63,63400,3.70052069092121,3.82443229735553,3.69134205340756,3.76783069935467,414440.595822804,0.0,1.0
1998-08-04,23.0,24.5,22.88,24.38,78000,3.51847771356709,3.74794365140842,3.50012043853978,3.72958637638111,509879.597384522,0.0,1.0
1998-08-05,23.75,24.0,22.88,23.25,107200,3.63321068248775,3.67145500546131,3.50012043853978,3.55672203654064,700757.600507959,0.0,1.0
1998-08-06,23.38,23.63,23.0,23.5,81100,3.57660908448689,3.61485340746045,3.51847771356709,3.5949663595142,530144.042921599,0.0,1.0
1998-08-07,23.28,24.38,23.13,23.13,41300,3.56131135529747,3.72958637638111,3.53836476151334,3.53836476151334,269974.709897189,0.0,1.0
1998-08-10,22.13,23.19,21.69,23.13,226400,3.38538746961911,3.54754339902699,3.31807746118566,3.53836476151334,1479958.21599815,0.0,1.0
1998-08-11,22.5,22.88,20.88,21.25,66000,3.44198906761998,3.50012043853978,3.19416585475134,3.2507674527522,431436.582402287,0.0,1.0
1998-08-12,22.5,22.88,20.88,21.25,20700,3.44198906761998,3.50012043853978,3.19416585475134,3.2507674527522,135314.200844354,0.0,1.0
1998-08-13,22.25,22.5,21.88,22.5,57300,3.40374474464642,3.44198906761998,3.34714314664556,3.44198906761998,374565.396540168,0.0,1.0
1998-08-14,22.06,22.25,21.88,22.25,20400,3.37467905918652,3.40374474464642,3.34714314664556,3.40374474464642,133353.125469798,0.0,1.0
1998-08-17,23.0,23.25,22.0,22.0,62900,3.51847771356709,3.55672203654064,3.36550042167287,3.36550042167287,411172.13686521,0.0,1.0
1998-08-18,23.94,23.94,23.0,23.25,94200,3.66227636794766,3.66227636794766,3.51847771356709,3.55672203654064,615777.667610537,0.0,1.0
1998-08-19,23.56,24.5,23.13,23.88,160100,3.60414499702785,3.74794365140842,3.53836476151334,3.653097730434,1046560.55822131,0.0,1.0
1998-08-20,24.13,24.38,23.5,23.5,44500,3.69134205340756,3.72958637638111,3.5949663595142,3.5949663595142,290892.847225785,0.0,1.0
1998-08-21,24.25,24.38,23.38,24.38,39400,3.70969932843486,3.72958637638111,3.57660908448689,3.72958637638111,257554.565858336,0.0,1.0
1998-08-24,23.75,24.25,23.5,23.88,4900,3.63321068248775,3.70969932843486,3.5949663595142,3.653097730434,32030.8977844123,0.0,1.0
1998-08-25,24.13,24.19,23.5,23.5,88600,3.69134205340756,3.70052069092121,3.5949663595142,3.5949663595142,579170.927285495,0.0,1.0
1998-08-26,24.13,24.16,23.38,23.38,90700,3.69134205340756,3.69593137216438,3.57660908448689,3.57660908448689,592898.454907386,0.0,1.0
1998-08-27,24.0,24.13,22.75,23.88,50900,3.67145500546131,3.69134205340756,3.48023339059353,3.653097730434,332729.121882976,0.0,1.0
1998-08-28,22.75,24.13,22.5,24.13,106200,3.48023339059353,3.69134205340756,3.44198906761998,3.69134205340756,694220.682592773,0.0,1.0
1998-08-31,20.0,22.88,19.94,22.88,209400,3.05954583788442,3.50012043853978,3.05036720037077,3.50012043853978,1368830.61143999,0.0,1.0
1998-09-01,21.13,22.0,20.13,20.5,235400,3.23241017772489,3.36550042167287,3.07943288583067,3.13603448383153,1538790.47723483,0.0,1.0
1998-09-02,22.0,23.0,21.13,21.13,59900,3.36550042167287,3.51847771356709,3.23241017772489,3.23241017772489,391561.383119652,0.0,1.0
1998-09-03,19.88,21.94,19.25,21.63,939800,3.04118856285712,3.35632178415921,2.94481286896376,3.308898823672,6143395.45669197,0.0,1.0
1998-09-04,18.5,19.88,15.63,19.88,195900,2.83007990004309,3.04118856285712,2.39103507230668,3.04118856285712,1280582.21958497,0.0,1.0
1998-09-08,20.44,21.0,18.75,19.0,123900,3.13603448383153,3.22195323681322,2.87674396144038,2.91510054759291,807553.620043691,0.06,1.0
1998-09-09,19.0,19.88,19.0,19.88,98200,2.91510054759291,3.05011573084985,2.91510054759291,3.05011573084985,640046.533400246,0.0,1.0
1998-09-10,17.5,18.75,17.5,18.75,119800,2.68496103067768,2.87674396144038,2.68496103067768,2.87674396144038,780830.69960641,0.0,1.0
1998-09-11,18.06,18.13,17.94,17.94,70700,2.77087978365937,2.78161962778208,2.75246862230615,2.75246862230615,460807.432906286,0.0,1.0
1998-09-14,17.88,18.25,17.56,18.25,55700,2.74326304162954,2.8000307891353,2.69416661135429,2.8000307891353,363040.650818673,0.0,1.0
1998-09-15,17.88,18.13,17.5,18.13,519400,2.74326304162954,2.78161962778208,2.68496103067768,2.78161962778208,3385337.77442044,0.0,1.0
1998-09-16,18.25,18.38,17.88,18.13,121000,2.8000307891353,2.81997621393462,2.74326304162954,2.78161962778208,788652.042173418,0.0,1.0
1998-09-17,18.0,18.0,17.38,17.38,45600,2.76167420298276,2.76167420298276,2.66654986932447,2.66654986932447,297211.017546346,0.0,1.0
1998-09-18,18.69,18.88,18.25,18.63,49000,2.86753838076377,2.89668938623969,2.8000307891353,2.85833280008716,319371.488152871,0.0,1.0
1998-09-21,19.22,19.38,18.25,18.25,17400,2.94885434340715,2.97340255854477,2.8000307891353,2.8000307891353,113409.467221632,0.0,1.0
1998-09-22,19.94,20.0,19.5,19.75,39700,3.05932131152646,3.06852689220307,2.99181371989799,3.03017030605053,258756.083258551,0.0,1.0
1998-09-23,20.44,20.88,19.88,20.0,67600,3.13603448383153,3.20354207546,3.05011573084985,3.06852689220307,440602.297941513,0.0,1.0
1998-09-24,20.5,20.88,20.38,20.5,20100,3.14524006450814,3.20354207546,3.12682890315492,3.14524006450814,131007.487997403,0.0,1.0
1998-09-25,20.25,20.5,20.25,20.25,34300,3.10688347835561,3.14524006450814,3.10688347835561,3.10688347835561,223560.04170701,0.0,1.0
1998-09-28,20.38,20.5,20.0,20.0,88900,3.12682890315492,3.14524006450814,3.06852689220307,3.06852689220307,579431.128505925,0.0,1.0
1998-09-29,20.25,20.5,20.0,20.0,21000,3.10688347835561,3.14524006450814,3.06852689220307,3.06852689220307,136873.494922659,0.0,1.0
1998-09-30,20.13,20.13,19.75,20.0,45900,3.08847231700239,3.08847231700239,3.03017030605053,3.06852689220307,299166.353188098,0.0,1.0
1998-10-01,19.0,20.13,18.91,20.13,385700,2.91510054759291,3.08847231700239,2.901292176578,3.08847231700239,2513909.85674618,0.0,1.0
1998-10-02,18.88,19.25,18.88,19.0,269300,2.89668938623969,2.95345713374545,2.89668938623969,2.91510054759291,1755239.6277463,0.0,1.0
1998-10-05,17.38,19.25,17.25,19.25,236200,2.66654986932447,2.95345713374545,2.64660444452515,2.95345713374545,1539500.92860629,0.0,1.0
1998-10-06,16.94,18.0,16.94,17.75,131400,2.599042277696,2.76167420298276,2.599042277696,2.72331761683022,856437.011087496,0.0,1.0
1998-10-07,16.5,17.38,15.5,17.38,276600,2.53153468606753,2.66654986932447,2.37810834145738,2.66654986932447,1802819.4616956,0.0,1.0
1998-10-08,14.75,16.13,14.38,14.75,154800,2.26303858299976,2.47476693856177,2.20627083549401,2.26303858299976,1008953.19114418,0.0,1.0
1998-10-09,15.69,15.88,15.06,15.75,198600,2.40725934693331,2.43641035240924,2.31060074982891,2.41646492760992,1294432.19484,0.0,1.0
1998-10-12,18.25,18.5,15.25,15.69,382300,2.8000307891353,2.83838737528784,2.33975175530484,2.40725934693331,2491749.38613965,0.0,1.0
1998-10-13,18.06,18.38,17.75,17.88,181100,2.77087978365937,2.81997621393462,2.72331761683022,2.74326304162954,1180370.94907112,0.0,1.0
1998-10-14,18.0,18.0,17.5,18.0,36100,2.76167420298276,2.76167420298276,2.68496103067768,2.76167420298276,235292.055557524,0.0,1.0
1998-10-15,20.0,21.25,17.88,18.0,151100,3.06852689220307,3.26030982296576,2.74326304162954,2.76167420298276,984837.384895895,0.0,1.0
1998-10-16,19.0,20.5,18.38,19.88,41700,2.91510054759291,3.14524006450814,2.81997621393462,3.05011573084985,271791.654203567,0.0,1.0
1998-10-19,19.31,19.63,18.38,19.0,38500,2.96266271442206,3.01175914469731,2.81997621393462,2.91510054759291,250934.740691542,0.0,1.0
1998-10-20,20.0,20.44,19.5,19.75,154900,3.06852689220307,3.13603448383153,2.99181371989799,3.03017030605053,1009604.96969142,0.0,1.0
1998-10-21,21.0,21.63,20.25,20.75,390100,3.22195323681322,3.31861183391762,3.10688347835561,3.18359665066068,2542588.11282521,0.0,1.0
1998-10-22,20.94,21.5,20.63,21.0,84600,3.21274765613661,3.2986664091183,3.16518548930746,3.22195323681322,551404.650974142,0.0,1.0
1998-10-23,20.75,20.88,20.5,20.75,249300,3.18359665066068,3.20354207546,3.14524006450814,3.18359665066068,1624883.91829614,0.0,1.0
1998-10-26,21.19,21.19,20.5,20.75,106300,3.25110424228915,3.25110424228915,3.14524006450814,3.18359665066068,692840.595727556,0.0,1.0
1998-10-27,21.0,21.5,20.94,21.0,281100,3.22195323681322,3.2986664091183,3.21274765613661,3.22195323681322,1832149.49632188,0.0,1.0
1998-10-28,21.06,21.25,20.69,20.75,25700,3.23115881748983,3.26030982296576,3.17439106998407,3.18359665066068,167507.086643445,0.0,1.0
1998-10-29,21.38,21.5,20.94,21.0,32700,3.28025524776508,3.2986664091183,3.21274765613661,3.22195323681322,213131.584950998,0.0,1.0
1998-10-30,22.19,22.38,21.25,21.5,371200,3.4045305868993,3.43368159237523,3.26030982296576,3.2986664091183,2419401.96739482,0.0,1.0
1998-11-02,22.75,22.75,22.0,22.44,197900,3.49044933988099,3.49044933988099,3.37537958142337,3.44288717305184,1289869.74500925,0.0,1.0
1998-11-03,22.81,23.0,22.38,22.5,161200,3.4996549205576,3.52880592603353,3.43368159237523,3.45209275372845,1050667.01816822,0.0,1.0
1998-11-04,23.81,23.81,22.69,23.0,204000,3.65308126516775,3.65308126516775,3.48124375920438,3.52880592603353,1329628.23639155,0.0,1.0
1998-11-05,23.44,23.75,23.13,23.44,88100,3.59631351766199,3.64387568449114,3.54875135083285,3.59631351766199,574216.900127919,0.0,1.0
1998-11-06,23.69,23.88,23.25,23.25,113000,3.63467010381453,3.66382110929046,3.56716251218607,3.56716251218607,736509.758393358,0.0,1.0
1998-11-09,23.94,24.06,23.63,23.63,201600,3.67302668996707,3.69143785132029,3.62546452313792,3.62546452313792,1313985.55125753,0.0,1.0
1998-11-10,24.06,24.13,23.88,24.0,76500,3.69143785132029,3.702177695443,3.66382110929046,3.68223227064368,498610.58864683,0.0,1.0
1998-11-11,23.97,24.13,23.88,24.06,167600,3.67762948030538,3.702177695443,3.66382110929046,3.69143785132029,1092380.84519227,0.0,1.0
1998-11-12,24.0,24.13,23.88,23.88,80500,3.68223227064368,3.702177695443,3.66382110929046,3.66382110929046,524681.730536861,0.0,1.0
1998-11-13,23.94,24.06,23.94,23.94,80400,3.67302668996707,3.69143785132029,3.67302668996707,3.67302668996707,524029.95198961,0.0,1.0
1998-11-16,22.31,24.13,22.31,24.13,246800,3.42294174825252,3.702177695443,3.42294174825252,3.702177695443,1608589.45461487,0.0,1.0
1998-11-17,23.0,23.25,22.28,22.28,37600,3.52880592603353,3.56716251218607,3.41833895791422,3.41833895791422,245068.733766285,0.0,1.0
1998-11-18,23.38,23.56,23.0,23.0,79500,3.58710793698538,3.61472467901521,3.52880592603353,3.52880592603353,518163.945064354,0.0,1.0
1998-11-19,23.31,23.56,23.13,23.38,87000,3.57636809286267,3.61472467901521,3.54875135083285,3.58710793698538,567047.336108161,0.0,1.0
1998-11-20,23.06,23.25,22.88,23.25,78100,3.53801150671014,3.56716251218607,3.51039476468031,3.56716251218607,509039.045402842,0.0,1.0
1998-11-23,23.0,23.13,22.56,22.88,251000,3.52880592603353,3.54875135083285,3.46129833440506,3.51039476468031,1635964.1535994,0.0,1.0
1998-11-24,22.63,23.0,22.56,22.75,152000,3.47203817852777,3.52880592603353,3.46129833440506,3.49044933988099,990703.391821153,0.0,1.0
1998-11-25,22.25,22.5,22.06,22.5,32300,3.41373616757591,3.45209275372845,3.38458516209998,3.45209275372845,210524.470761995,0.0,1.0
1998-11-27,22.44,22.44,22.13,22.13,1300,3.44288717305184,3.44288717305184,3.39532500622269,3.39532500622269,8473.12111425986,0.0,1.0
1998-11-30,22.56,22.63,22.25,22.25,118100,3.46129833440506,3.47203817852777,3.41373616757591,3.41373616757591,769750.464303146,0.0,1.0
1998-12-01,23.44,23.63,22.25,22.25,66800,3.59631351766199,3.62546452313792,3.41373616757591,3.41373616757591,435388.069563507,0.0,1.0
1998-12-02,22.88,23.63,22.75,23.63,36900,3.51039476468031,3.62546452313792,3.49044933988099,3.62546452313792,240506.28393553,0.0,1.0
1998-12-03,23.63,23.63,22.75,22.88,116100,3.62546452313792,3.62546452313792,3.49044933988099,3.51039476468031,756714.893358131,0.0,1.0
1998-12-04,24.25,24.69,23.13,23.13,503600,3.72058885679622,3.78809644842469,3.54875135083285,3.54875135083285,3282356.76395482,0.0,1.0
1998-12-07,23.88,24.44,23.63,24.38,282800,3.66382110929046,3.74973986227215,3.62546452313792,3.74053428159554,1843229.73162515,0.0,1.0
1998-12-08,24.25,24.25,23.63,23.63,73600,3.72058885679622,3.72058885679622,3.62546452313792,3.62546452313792,479709.010776558,0.0,1.0
1998-12-09,23.63,24.38,23.63,24.13,155500,3.62546452313792,3.74053428159554,3.62546452313792,3.702177695443,1013515.64097493,0.0,1.0
1998-12-10,23.94,24.0,23.63,23.63,50800,3.67302668996707,3.68223227064368,3.62546452313792,3.62546452313792,331103.502003386,0.0,1.0
1998-12-11,23.75,23.75,23.38,23.63,88400,3.64387568449114,3.64387568449114,3.58710793698538,3.62546452313792,576172.235769671,0.0,1.0
1998-12-14,23.5,23.75,23.25,23.66,125600,3.6055190983386,3.64387568449114,3.56716251218607,3.63006731347623,818633.855346954,0.0,1.0
1998-12-15,23.5,23.56,23.38,23.38,63100,3.6055190983386,3.61472467901521,3.58710793698538,3.58710793698538,411272.263315229,0.0,1.0
1998-12-16,24.25,24.25,23.25,23.5,111000,3.73132870091893,3.73132870091893,3.57745947613877,3.61592678233381,721391.819310127,0.07,1.0
1998-12-17,24.69,24.69,24.0,24.25,83700,3.7990311598222,3.7990311598222,3.69286139472389,3.73132870091893,543968.425912231,0.0,1.0
1998-12-18,24.94,25.0,24.63,24.63,212100,3.83749846601724,3.84673061950405,3.78979900633539,3.78979900633539,1378443.28716827,0.0,1.0
1998-12-21,25.0,25.0,24.75,24.94,46900,3.84673061950405,3.84673061950405,3.80826331330901,3.83749846601724,304804.291222027,0.0,1.0
1998-12-22,25.0,25.0,24.63,24.63,91800,3.84673061950405,3.84673061950405,3.78979900633539,3.78979900633539,596610.531645673,0.0,1.0
1998-12-23,25.5,25.63,24.75,24.88,182000,3.92366523189413,3.94366823111555,3.80826331330901,3.82826631253043,1182822.62265264,0.0,1.0
1998-12-24,25.38,25.75,25.25,25.38,63100,3.90520092492051,3.96213253808917,3.88519792569909,3.90520092492051,410088.50268891,0.0,1.0
1998-12-28,25.88,25.94,25.38,25.38,45800,3.98213553731059,3.9913676907974,3.90520092492051,3.90520092492051,297655.363282918,0.0,1.0
1998-12-29,26.0,26.25,25.5,25.5,197500,4.00059984428421,4.03906715047925,3.92366523189413,3.92366523189413,1283557.51634009,0.0,1.0
1998-12-30,25.69,26.0,25.44,25.88,303200,3.95290038460236,4.00059984428421,3.91443307840732,3.98213553731059,1970504.50103451,0.0,1.0
1998-12-31,25.94,26.0,25.38,25.44,106200,3.9913676907974,4.00059984428421,3.90520092492051,3.91443307840732,690196.497394014,0.0,1.0
1999-01-04,25.5,26.0,25.38,25.81,142700,3.92366523189413,4.00059984428421,3.90520092492051,3.97136469157598,927410.924464461,0.0,1.0
1999-01-05,25.75,25.88,25.25,25.63,131700,3.96213253808917,3.98213553731059,3.88519792569909,3.94366823111555,855921.645073368,0.0,1.0
1999-01-06,25.5,25.81,25.38,25.75,48300,3.92366523189413,3.97136469157598,3.90520092492051,3.96213253808917,313902.926780893,0.0,1.0
1999-01-07,25.75,25.81,25.38,25.38,130600,3.96213253808917,3.97136469157598,3.90520092492051,3.90520092492051,848772.717134258,0.0,1.0
1999-01-08,25.0,25.78,25.0,25.75,34300,3.84673061950405,3.96674861483258,3.84673061950405,3.96213253808917,222916.571192229,0.0,1.0
1999-01-11,25.56,25.63,24.88,24.88,262000,3.93289738538094,3.94366823111555,3.82826631253043,3.82826631253043,1702744.65458787,0.0,1.0
1999-01-12,25.44,25.75,25.25,25.25,178000,3.91443307840732,3.96213253808917,3.88519792569909,3.88519792569909,1156826.52105588,0.0,1.0
1999-01-13,26.0,26.0,24.0,24.0,283900,4.00059984428421,4.00059984428421,3.69286139472389,3.69286139472389,1845073.31083014,0.0,1.0
1999-01-14,26.0,26.75,25.75,25.88,463800,4.00059984428421,4.11600176286933,3.96213253808917,3.98213553731059,3014247.98014448,0.0,1.0
1999-01-15,26.06,26.13,25.75,25.75,55700,4.00983199777102,4.02060284350563,3.96213253808917,3.96213253808917,361995.714734902,0.0,1.0
1999-01-19,25.94,26.0,25.94,26.0,59600,3.9913676907974,4.00059984428421,3.9913676907974,4.00059984428421,387341.913791744,0.0,1.0
1999-01-20,25.88,26.06,25.88,26.0,104900,3.98213553731059,4.00983199777102,3.98213553731059,4.00059984428421,681747.764375067,0.0,1.0
1999-01-21,26.38,26.38,25.88,25.88,249900,4.05907014970067,4.05907014970067,3.98213553731059,3.98213553731059,1624106.44725767,0.0,1.0
1999-01-22,26.38,26.81,26.06,26.06,62600,4.05907014970067,4.12523391635614,4.00983199777102,4.00983199777102,406838.989989315,0.0,1.0
1999-01-25,26.63,26.63,26.13,26.38,56800,4.09753745589571,4.09753745589571,4.02060284350563,4.05907014970067,369144.642674012,0.0,1.0
1999-01-26,26.5,26.88,26.25,26.25,47900,4.07753445667429,4.13600476209076,4.03906715047925,4.03906715047925,311303.316621217,0.0,1.0
1999-01-27,26.75,26.94,26.38,26.5,50800,4.11600176286933,4.14523691557757,4.05907014970067,4.07753445667429,330150.490278869,0.0,1.0
1999-01-28,26.94,27.0,26.75,26.94,115900,4.14523691557757,4.15446906906437,4.11600176286933,4.14523691557757,753237.043766159,0.0,1.0
1999-01-29,27.38,27.63,26.75,27.0,127000,4.21293937448084,4.25140668067588,4.11600176286933,4.15446906906437,825376.225697172,0.0,1.0
1999-02-01,28.19,28.56,27.13,27.38,298200,4.33757344655277,4.39450505972143,4.1744720682858,4.21293937448084,1938009.37403856,0.0,1.0
1999-02-02,29.38,29.5,28.19,28.19,207300,4.52067782404116,4.53914213101478,4.33757344655277,4.33757344655277,1347247.96525216,0.0,1.0
1999-02-03,29.63,29.63,28.88,29.0,156400,4.5591451302362,4.5591451302362,4.44374321165108,4.4622075186247,1016447.57243337,0.0,1.0
1999-02-04,29.0,29.25,28.0,29.25,104600,4.4622075186247,4.50067482481974,4.30833829384454,4.50067482481974,679798.056755309,0.0,1.0
1999-02-05,28.88,28.88,28.5,28.5,55100,4.44374321165108,4.44374321165108,4.38527290623462,4.38527290623462,358096.299495387,0.0,1.0
1999-02-08,29.25,29.75,27.25,27.88,211800,4.50067482481974,4.57760943720982,4.19293637525942,4.28987398687092,1376493.57954851,0.0,1.0
1999-02-09,27.38,29.5,27.38,29.25,188600,4.21293937448084,4.53914213101478,4.21293937448084,4.50067482481974,1225716.1902873,0.0,1.0
1999-02-10,27.25,28.0,27.25,28.0,82300,4.19293637525942,4.30833829384454,4.19293637525942,4.30833829384454,534869.790353364,0.0,1.0
1999-02-11,27.0,27.5,26.88,27.31,120000,4.15446906906437,4.23140368145446,4.13600476209076,4.20216852874622,779883.047902841,0.0,1.0
1999-02-12,25.19,26.88,24.88,26.88,153100,3.87596577221228,4.13600476209076,3.82826631253043,4.13600476209076,995000.788616041,0.0,1.0
1999-02-16,25.69,25.69,25.0,25.19,56500,3.95290038460236,3.95290038460236,3.84673061950405,3.87596577221228,367194.935054254,0.0,1.0
1999-02-17,25.69,25.88,25.63,25.75,137300,3.95290038460236,3.98213553731059,3.94366823111555,3.96213253808917,892316.187308834,0.0,1.0
1999-02-18,25.38,25.94,25.25,25.69,122200,3.90520092492051,3.9913676907974,3.88519792569909,3.95290038460236,794180.903781059,0.0,1.0
1999-02-19,25.13,25.63,25.13,25.44,121100,3.86673361872547,3.94366823111555,3.86673361872547,3.91443307840732,787031.97584195,0.0,1.0
1999-02-22,26.0,26.13,25.31,25.38,45000,4.00059984428421,4.02060284350563,3.8944300791859,3.90520092492051,292456.142963565,0.0,1.0
1999-02-23,25.75,26.38,25.75,25.75,57900,3.96213253808917,4.05907014970067,3.96213253808917,3.96213253808917,376293.570613121,0.0,1.0
1999-02-24,25.19,26.0,25.19,25.63,45200,3.87596577221228,4.00059984428421,3.87596577221228,3.94366823111555,293755.948043403,0.0,1.0
1999-02-25,25.5,25.5,25.13,25.13,49000,3.92366523189413,3.92366523189413,3.86673361872547,3.86673361872547,318452.244560327,0.0,1.0
1999-02-26,26.25,26.25,25.13,25.13,61500,4.03906715047925,4.03906715047925,3.86673361872547,3.86673361872547,399690.062050206,0.0,1.0
1999-03-01,27.63,27.63,25.75,25.75,87200,4.25140668067588,4.25140668067588,3.96213253808917,3.96213253808917,566715.014809397,0.0,1.0
1999-03-02,27.5,28.13,27.25,27.25,209800,4.23140368145446,4.32834129306596,4.19293637525942,4.19293637525942,1363495.52875013,0.0,1.0
1999-03-03,27.5,28.0,27.25,27.31,23100,4.23140368145446,4.30833829384454,4.19293637525942,4.20216852874622,150127.486721297,0.0,1.0
1999-03-04,27.5,28.0,27.5,28.0,76500,4.24217452718907,4.31930497313796,4.24217452718907,4.31930497313796,495913.118735824,0.07,1.0
1999-03-05,27.75,28.0,27.63,28.0,112600,4.28073975016351,4.31930497313796,4.26222844313578,4.31930497313796,729932.25058371,0.0,1.0
1999-03-08,27.5,28.19,27.5,28.19,72600,4.24217452718907,4.34861454259854,4.24217452718907,4.34861454259854,470631.273466939,0.0,1.0
1999-03-09,27.19,28.0,26.88,27.5,46600,4.19435365070075,4.31930497313796,4.14653277421244,4.24217452718907,302085.638341038,0.0,1.0
1999-03-10,27.25,27.63,27.0,27.25,40900,4.20360930421462,4.26222844313578,4.16504408124018,4.20360930421462,265135.249101898,0.0,1.0
1999-03-11,27.13,27.13,26.69,27.13,44800,4.18509799718689,4.18509799718689,4.11722320475186,4.18509799718689,290417.094370783,0.0,1.0
1999-03-12,26.88,27.31,26.69,26.69,90400,4.14653277421244,4.21286495772849,4.11722320475186,4.11722320475186,586020.208283902,0.0,1.0
1999-03-15,26.78,27.0,26.63,26.88,45100,4.13110668502266,4.16504408124018,4.107967551238,4.14653277421244,292361.851699159,0.0,1.0
1999-03-16,25.88,26.94,25.88,26.75,38800,3.99227188231466,4.15578842772631,3.99227188231466,4.12647885826573,251521.947803267,0.0,1.0
1999-03-17,26.0,26.25,25.5,26.0,106500,4.01078318934239,4.04934841231684,3.9336527433935,4.01078318934239,690388.851573402,0.0,1.0
1999-03-18,25.88,26.0,25.5,25.5,32100,3.99227188231466,4.01078318934239,3.9336527433935,3.9336527433935,208089.034136208,0.0,1.0
1999-03-19,25.75,26.13,25.56,25.56,36900,3.97221796636794,4.0308371052891,3.94290839690737,3.94290839690737,239205.151390221,0.0,1.0
1999-03-22,25.53,26.06,25.44,25.44,34400,3.93828057015043,4.02003884285626,3.92439708987963,3.92439708987963,222998.840320423,0.0,1.0
1999-03-23,25.38,25.63,25.25,25.5,71800,3.91514143636576,3.95370665934021,3.89508752041905,3.9336527433935,465445.253924604,0.0,1.0
1999-03-24,25.44,25.5,25.25,25.25,48300,3.92439708987963,3.9336527433935,3.89508752041905,3.89508752041905,313105.929868501,0.0,1.0
1999-03-25,25.63,25.63,25.44,25.44,14400,3.95370665934021,3.95370665934021,3.92439708987963,3.92439708987963,93348.3517620375,0.0,1.0
1999-03-26,26.0,26.0,25.44,25.75,65700,4.01078318934239,4.01078318934239,3.92439708987963,3.97221796636794,425901.854914296,0.0,1.0
1999-03-29,26.72,26.81,25.44,25.44,98800,4.1218510315088,4.1357345117796,3.92439708987963,3.92439708987963,640473.413478423,0.0,1.0
1999-03-30,26.25,26.63,26.0,26.63,147200,4.04934841231684,4.107967551238,4.01078318934239,4.107967551238,954227.595789715,0.0,1.0
1999-03-31,25.44,26.38,25.38,26.25,199000,3.92439708987963,4.06940232826355,3.91514143636576,4.04934841231684,1290022.36115594,0.0,1.0
1999-04-01,25.75,26.0,25.5,26.0,25000,3.97221796636794,4.01078318934239,3.9336527433935,4.01078318934239,162063.110697982,0.0,1.0
1999-04-05,25.94,26.19,25.5,25.75,26300,4.00152753582852,4.04009275880297,3.9336527433935,3.97221796636794,170490.392454277,0.0,1.0
1999-04-06,26.38,26.5,25.63,25.63,51200,4.06940232826355,4.08791363529128,3.95370665934021,3.95370665934021,331905.250709466,0.0,1.0
1999-04-07,26.06,26.13,25.88,26.0,35400,4.02003884285626,4.0308371052891,3.99227188231466,4.01078318934239,229481.364748342,0.0,1.0
1999-04-08,25.88,26.25,25.63,25.75,101400,3.99227188231466,4.04934841231684,3.95370665934021,3.97221796636794,657327.976991013,0.0,1.0
1999-04-09,25.94,26.13,25.75,26.13,29400,4.00152753582852,4.0308371052891,3.97221796636794,4.0308371052891,190586.218180827,0.0,1.0
1999-04-12,25.94,26.0,25.75,25.75,31400,4.00152753582852,4.01078318934239,3.97221796636794,3.97221796636794,203551.267036665,0.0,1.0
1999-04-13,26.06,26.25,25.69,25.75,110300,4.02003884285626,4.04934841231684,3.96296231285408,3.97221796636794,715022.444399495,0.0,1.0
1999-04-14,26.75,27.06,26.13,26.38,198600,4.12647885826573,4.17429973475404,4.0308371052891,4.06940232826355,1287429.35138477,0.0,1.0
1999-04-15,27.0,27.13,26.75,26.75,178800,4.16504408124018,4.18509799718689,4.12647885826573,4.12647885826573,1159075.36771196,0.0,1.0
1999-04-16,27.09,27.13,26.88,26.88,107600,4.17892756151098,4.18509799718689,4.14653277421244,4.14653277421244,697519.628444112,0.0,1.0
1999-04-19,27.88,28.13,27.06,27.38,319400,4.30079366611023,4.33935888908467,4.17429973475404,4.22366322016133,2070518.30227741,0.0,1.0
1999-04-20,27.38,28.13,27.13,27.38,65300,4.22366322016133,4.33935888908467,4.18509799718689,4.22366322016133,423308.845143128,0.0,1.0
1999-04-21,28.88,29.0,27.5,27.81,437700,4.45505455800801,4.47356586503574,4.24217452718907,4.28999540367738,2837400.94210026,0.0,1.0
1999-04-22,29.31,29.38,28.88,28.88,218000,4.52138674152406,4.5321850039569,4.45505455800801,4.45505455800801,1413190.3252864,0.0,1.0
1999-04-23,28.88,29.19,28.25,29.19,85900,4.45505455800801,4.50287543449632,4.35787019611241,4.50287543449632,556848.848358265,0.0,1.0
1999-04-26,29.38,29.38,28.5,28.69,140400,4.5321850039569,4.5321850039569,4.39643541908685,4.42574498854743,910146.429679866,0.0,1.0
1999-04-27,29.25,29.81,29.25,29.25,189200,4.51213108801019,4.59851718747295,4.51213108801019,4.51213108801019,1226493.62176233,0.0,1.0
1999-04-28,29.0,29.38,28.38,29.13,112000,4.47356586503574,4.5321850039569,4.37792411205912,4.49361978098246,726042.735926959,0.0,1.0
1999-04-29,29.0,29.13,28.56,29.0,60200,4.47356586503574,4.49361978098246,4.40569107260072,4.47356586503574,390247.97056074,0.0,1.0
1999-04-30,29.94,30.0,28.81,28.88,366100,4.61857110341966,4.62782675693353,4.44425629557516,4.45505455800801,2373252.19306124,0.0,1.0
1999-05-03,30.56,32.0,29.81,29.94,840800,4.71421285639629,4.9363485407291,4.59851718747295,4.61857110341966,5450506.53899452,0.0,1.0
1999-05-04,31.69,32.06,30.63,31.0,359900,4.88852766424078,4.94560419424296,4.72501111882913,4.78208764883131,2333060.54160815,0.0,1.0
1999-05-05,31.94,32.06,31.25,31.25,269300,4.92709288721523,4.94560419424296,4.82065287180576,4.82065287180576,1745743.82843866,0.0,1.0
1999-05-06,32.5,32.94,31.63,31.75,379000,5.01347898667799,5.08135377911301,4.87927201072692,4.89778331775465,2456876.7581814,0.0,1.0
1999-05-07,31.75,33.06,31.5,32.69,261200,4.89778331775465,5.09986508614075,4.8592180947802,5.04278855613857,1693235.38057251,0.0,1.0
1999-05-10,32.5,32.5,31.5,31.5,191300,5.01347898667799,5.01347898667799,4.8592180947802,4.8592180947802,1240106.92306096,0.0,1.0
1999-05-11,32.69,33.0,32.0,32.25,173600,5.04278855613857,5.09060943262688,4.9363485407291,4.97491376370354,1125366.24068678,0.0,1.0
1999-05-12,34.0,34.0,32.5,32.75,205600,5.24487032452467,5.24487032452467,5.01347898667799,5.05204420965243,1332807.0223802,0.0,1.0
1999-05-13,34.13,35.13,33.88,33.94,479400,5.26492424047138,5.41918513236916,5.22635901749693,5.2356146710108,3107722.2107445,0.0,1.0
1999-05-14,32.5,33.94,32.38,33.94,391800,5.01347898667799,5.2356146710108,4.99496767965026,5.2356146710108,2539853.07085877,0.0,1.0
1999-05-17,32.63,32.69,32.38,32.63,352200,5.0335329026247,5.04278855613857,4.99496767965026,5.0335329026247,2283145.10351317,0.0,1.0
1999-05-18,31.5,32.63,31.5,32.5,278200,4.8592180947802,5.0335329026247,4.8592180947802,5.01347898667799,1803438.29584714,0.0,1.0
1999-05-19,31.38,31.63,31.19,31.5,114400,4.84070678775247,4.87927201072692,4.81139721829189,4.8592180947802,741600.794553964,0.0,1.0
1999-05-20,31.75,32.44,31.75,31.75,75900,4.89778331775465,5.00422333316412,4.89778331775465,4.89778331775465,492023.604079072,0.0,1.0
1999-05-21,32.0,32.25,31.63,32.13,82200,4.9363485407291,4.97491376370354,4.87927201072692,4.95640245667581,532863.507974963,0.0,1.0
1999-05-24,30.75,32.25,30.75,32.13,64900,4.74352242585687,4.97491376370354,4.74352242585687,4.95640245667581,420715.83537196,0.0,1.0
1999-05-25,31.63,31.63,30.81,30.81,151900,4.87927201072692,4.87927201072692,4.75277807937073,4.75277807937073,984695.460600936,0.0,1.0
1999-05-26,32.25,32.25,31.13,31.13,33000,4.97491376370354,4.97491376370354,4.80214156477802,4.80214156477802,213923.306121336,0.0,1.0
1999-05-27,32.13,32.25,31.88,32.0,120500,4.95640245667581,4.97491376370354,4.91783723370136,4.9363485407291,781144.193564272,0.0,1.0
1999-05-28,32.31,32.38,32.0,32.0,152400,4.98416941721741,4.99496767965026,4.9363485407291,4.9363485407291,987936.722814896,0.0,1.0
1999-06-01,34.25,34.25,32.19,32.19,164200,5.28343554749911,5.28343554749911,4.96565811018968,4.96565811018968,1064430.51106434,0.0,1.0
1999-06-02,34.94,34.94,34.0,34.0,145100,5.38987556290858,5.38987556290858,5.24487032452467,5.24487032452467,940614.294491086,0.0,1.0
1999-06-03,34.25,35.06,33.75,35.0,215600,5.28343554749911,5.40838686993632,5.20630510155022,5.39913121642245,1397632.26665939,0.0,1.0
1999-06-04,33.5,34.25,33.06,34.19,74100,5.16773987857577,5.28343554749911,5.09986508614075,5.27417989398524,480355.060108818,0.0,1.0
1999-06-07,33.06,33.53,32.88,33.28,115100,5.09986508614075,5.17236770533271,5.07209812559915,5.13380248235826,746138.561653508,0.0,1.0
1999-06-08,32.81,33.25,32.5,33.0,208300,5.07209812559915,5.14011772862456,5.02417522346761,5.10147022690557,1347435.09111285,0.07,1.0
1999-06-09,31.25,32.75,31.0,32.56,86500,4.8309377148727,5.06282272518659,4.79229021315372,5.03345062388017,559544.576962369,0.0,1.0
1999-06-10,31.5,31.75,31.0,31.0,175500,4.86958521659168,4.90823271831067,4.79229021315372,4.79229021315372,1135260.96250747,0.0,1.0
1999-06-11,31.88,32.06,31.38,31.5,202900,4.92832941920454,4.9561556204422,4.85103441576657,4.86958521659168,1312503.98457416,0.0,1.0
1999-06-14,31.75,32.0,31.63,32.0,60600,4.90823271831067,4.94688022002965,4.88968191748555,4.94688022002965,392004.640045313,0.0,1.0
1999-06-15,31.88,31.88,31.38,31.75,32500,4.92832941920454,4.92832941920454,4.85103441576657,4.90823271831067,210233.511575456,0.0,1.0
1999-06-16,33.88,34.0,31.75,31.75,70200,5.23750943295639,5.2560602337815,4.90823271831067,4.90823271831067,454104.385002986,0.0,1.0
1999-06-17,34.56,34.75,33.38,33.88,104500,5.34263063763202,5.37200273893844,5.16021442951843,5.23750943295639,675981.598758006,0.0,1.0
1999-06-18,35.44,35.75,34.75,34.94,258000,5.47866984368283,5.52659274581437,5.37200273893844,5.40137484024487,1668930.64573747,0.0,1.0
1999-06-21,35.63,36.0,35.44,35.44,206500,5.50804194498926,5.56524024753335,5.47866984368283,5.47866984368283,1335791.38893329,0.0,1.0
1999-06-22,35.19,35.75,35.0,35.44,69100,5.44002234196385,5.52659274581437,5.41065024065743,5.47866984368283,446988.789226586,0.0,1.0
1999-06-23,35.75,35.88,35.0,35.0,216200,5.52659274581437,5.54668944670824,5.41065024065743,5.41065024065743,1398538.00623427,0.0,1.0
1999-06-24,34.94,36.0,34.56,36.0,67300,5.40137484024487,5.56524024753335,5.34263063763202,5.56524024753335,435345.087047022,0.0,1.0
1999-06-25,35.56,35.75,35.0,35.0,31300,5.49722064450795,5.52659274581437,5.41065024065743,5.41065024065743,202471.043455747,0.0,1.0
1999-06-28,36.69,36.69,35.25,35.69,131400,5.67190735227774,5.67190735227774,5.44929774237641,5.51731734540181,849990.259108154,0.0,1.0
1999-06-29,36.63,37.63,36.38,36.5,120900,5.66263195186519,5.81722195874111,5.62398445014621,5.64253525097132,782068.663060698,0.0,1.0
1999-06-30,36.75,37.0,36.31,36.5,153900,5.6811827526903,5.71983025440928,5.61316314966489,5.64253525097132,995536.5363527,0.0,1.0
1999-07-01,36.5,36.75,35.5,36.63,111000,5.64253525097132,5.6811827526903,5.48794524409539,5.66263195186519,718028.301073097,0.0,1.0
1999-07-02,37.38,37.63,36.44,36.44,87300,5.77857445702213,5.81722195874111,5.63325985055876,5.63325985055876,564719.555708842,0.0,1.0
1999-07-06,36.88,37.5,36.81,37.38,31900,5.70127945358417,5.79712525784724,5.69045815310285,5.77857445702213,206352.277515602,0.0,1.0
1999-07-07,33.75,36.94,33.75,36.81,219200,5.21741273206252,5.71055485399672,5.21741273206252,5.69045815310285,1417944.17653354,0.0,1.0
1999-07-08,35.06,35.13,34.19,34.38,109900,5.41992564106998,5.4307469415513,5.28543233508793,5.31480443639435,710912.705296698,0.0,1.0
1999-07-09,35.13,35.38,34.75,35.13,242800,5.4307469415513,5.46939444327028,5.37200273893844,5.4307469415513,1570606.04955449,0.0,1.0
1999-07-12,35.19,35.5,35.0,35.13,37400,5.44002234196385,5.48794524409539,5.41065024065743,5.4307469415513,241930.256397602,0.0,1.0
1999-07-13,34.88,35.25,34.25,35.25,31400,5.39209943983232,5.44929774237641,5.29470773550048,5.44929774237641,203117.915799056,0.0,1.0
1999-07-14,34.25,35.0,34.25,34.94,161200,5.29470773550048,5.41065024065743,5.29470773550048,5.40137484024487,1042758.21741426,0.0,1.0
1999-07-15,34.56,34.81,34.13,34.19,92300,5.34263063763202,5.381278139351,5.27615693467537,5.28543233508793,597063.172874297,0.0,1.0
1999-07-16,34.44,34.5,34.0,34.5,74900,5.32407983680691,5.33335523721946,5.2560602337815,5.33335523721946,484507.385138514,0.0,1.0
1999-07-19,35.13,35.13,34.13,34.5,40600,5.4307469415513,5.4307469415513,5.27615693467537,5.33335523721946,262630.171383493,0.0,1.0
1999-07-20,36.38,36.38,34.75,35.25,111600,5.62398445014621,5.62398445014621,5.37200273893844,5.44929774237641,721909.535132952,0.0,1.0
1999-07-21,36.13,36.63,35.88,36.5,26300,5.58533694842722,5.66263195186519,5.54668944670824,5.64253525097132,170127.426290293,0.0,1.0
1999-07-22,35.25,36.19,34.81,36.19,43800,5.44929774237641,5.59461234883978,5.381278139351,5.59461234883978,283330.086369384,0.0,1.0
1999-07-23,35.13,35.88,35.0,35.13,69500,5.4307469415513,5.54668944670824,5.41065024065743,5.4307469415513,449576.278599822,0.0,1.0
1999-07-26,35.81,36.38,34.63,34.75,51800,5.53586814622693,5.62398445014621,5.35345193811333,5.37200273893844,335079.873834112,0.0,1.0
1999-07-27,35.88,36.25,35.75,35.75,32000,5.54668944670824,5.60388774925233,5.52659274581437,5.52659274581437,206999.149858911,0.0,1.0
1999-07-28,35.13,35.94,34.69,35.94,37700,5.4307469415513,5.5559648471208,5.36272733852589,5.5559648471208,243870.873427529,0.0,1.0
1999-07-29,35.0,35.0,34.56,34.63,22300,5.41065024065743,5.41065024065743,5.34263063763202,5.35345193811333,144252.532557929,0.0,1.0
1999-07-30,35.38,35.38,34.31,35.0,61100,5.46939444327028,5.46939444327028,5.30398313591304,5.41065024065743,395239.001761858,0.0,1.0
1999-08-02,35.63,36.0,35.25,35.69,47300,5.50804194498926,5.56524024753335,5.44929774237641,5.51731734540181,305970.618385203,0.0,1.0
1999-08-03,34.44,35.63,34.38,35.63,39400,5.32407983680691,5.50804194498926,5.31480443639435,5.50804194498926,254867.703263784,0.0,1.0
1999-08-04,33.88,34.19,33.88,34.19,57500,5.23750943295639,5.28543233508793,5.23750943295639,5.28543233508793,371951.597402731,0.0,1.0
1999-08-05,35.88,35.94,33.88,33.94,49600,5.54668944670824,5.5559648471208,5.23750943295639,5.24678483336894,320848.682281312,0.0,1.0
1999-08-06,35.31,35.56,35.25,35.5,4300,5.45857314278896,5.49722064450795,5.44929774237641,5.48794524409539,27815.5107622912,0.0,1.0
1999-08-09,34.31,35.44,33.88,33.88,58100,5.30398313591304,5.47866984368283,5.23750943295639,5.23750943295639,375832.831462585,0.0,1.0
1999-08-10,34.13,34.44,33.88,34.13,114500,5.27615693467537,5.32407983680691,5.23750943295639,5.27615693467537,740668.833088916,0.0,1.0
1999-08-11,34.0,34.25,33.75,34.25,89000,5.2560602337815,5.29470773550048,5.21741273206252,5.29470773550048,575716.385545096,0.0,1.0
1999-08-12,32.5,34.0,32.5,34.0,37300,5.02417522346761,5.2560602337815,5.02417522346761,5.2560602337815,241283.384054293,0.0,1.0
1999-08-13,33.25,33.31,32.75,32.81,103300,5.14011772862456,5.14939312903711,5.06282272518659,5.07209812559915,668219.130638297,0.0,1.0
1999-08-16,33.25,33.38,33.13,33.13,17300,5.14011772862456,5.16021442951843,5.12156692779944,5.12156692779944,111908.915392474,0.0,1.0
1999-08-17,33.0,33.25,32.38,33.25,90300,5.10147022690557,5.14011772862456,5.0056244226425,5.14011772862456,584125.726008115,0.0,1.0
1999-08-18,32.44,33.19,32.25,33.19,58600,5.01489982305505,5.130842328212,4.98552772174863,5.130842328212,379067.193179131,0.0,1.0
1999-08-19,32.63,32.81,31.81,32.31,103200,5.04427192436148,5.07209812559915,4.91750811872322,4.99480312216118,667572.258294988,0.0,1.0
1999-08-20,33.5,33.63,32.63,32.63,56800,5.17876523034354,5.19886193123741,5.04427192436148,5.04427192436148,367423.490999567,0.0,1.0
1999-08-23,33.25,33.44,32.5,33.38,37400,5.14011772862456,5.16948982993098,5.02417522346761,5.16021442951843,241930.256397602,0.0,1.0
1999-08-24,33.0,33.44,33.0,33.25,41200,5.10147022690557,5.16948982993098,5.10147022690557,5.14011772862456,266511.405443348,0.0,1.0
1999-08-25,33.44,33.56,33.0,33.44,76800,5.16948982993098,5.18804063075609,5.10147022690557,5.16948982993098,496797.959661387,0.0,1.0
1999-08-26,33.0,33.5,33.0,33.44,14400,5.10147022690557,5.17876523034354,5.10147022690557,5.16948982993098,93149.6174365101,0.0,1.0
1999-08-27,31.88,33.0,31.63,33.0,43700,4.92832941920454,5.10147022690557,4.88968191748555,5.10147022690557,282683.214026075,0.0,1.0
1999-08-30,30.75,32.75,30.75,32.25,108300,4.75364271143474,5.06282272518659,4.75364271143474,4.98552772174863,700562.747803752,0.0,1.0
1999-08-31,31.5,31.88,31.0,31.16,177500,4.86958521659168,4.92832941920454,4.79229021315372,4.81702461425387,1148198.40937365,0.0,1.0
1999-09-01,31.56,31.94,31.38,31.38,95100,4.87886061700424,4.93760481961709,4.85103441576657,4.85103441576657,615175.598486951,0.0,1.0
1999-09-02,31.06,31.44,30.5,31.44,50400,4.80156561356628,4.86030981617913,4.71499520971576,4.86030981617913,326023.661027785,0.0,1.0
1999-09-03,33.44,33.5,30.88,31.13,77700,5.16948982993098,5.17876523034354,4.77373941232861,4.81238691404759,502619.810751169,0.0,1.0
1999-09-07,33.38,33.38,32.81,33.19,39200,5.16021442951843,5.16021442951843,5.07209812559915,5.130842328212,253573.958577166,0.0,1.0
1999-09-08,33.0,33.0,32.69,32.81,96400,5.11229152738689,5.11229152738689,5.06426697061447,5.08285712162315,622264.982925582,0.07,1.0
1999-09-09,34.5,34.5,32.88,32.88,43000,5.34466841499538,5.34466841499538,5.09370137637821,5.09370137637821,277566.330558092,0.0,1.0
1999-09-10,34.0,34.75,33.69,34.19,40900,5.26720945245922,5.38339789626347,5.2191848956868,5.29664385822296,264010.765577347,0.0,1.0
1999-09-13,32.88,34.0,32.88,33.75,80700,5.09370137637821,5.26720945245922,5.09370137637821,5.22847997119114,520920.997117163,0.0,1.0
1999-09-14,33.94,34.13,32.88,32.88,46400,5.25791437695488,5.28734878271862,5.09370137637821,5.09370137637821,299513.43576501,0.0,1.0
1999-09-15,34.5,35.25,33.88,33.88,72600,5.34466841499538,5.46085685879963,5.24861930145054,5.24861930145054,468635.24647715,0.0,1.0
1999-09-16,32.94,34.5,32.75,34.38,76100,5.10299645188255,5.34466841499538,5.07356204611881,5.3260782639867,491227.85477839,0.0,1.0
1999-09-17,33.5,34.13,33.19,33.25,60700,5.18975048992305,5.28734878271862,5.14172593315063,5.15102100865497,391820.378252934,0.0,1.0
1999-09-20,33.38,34.0,33.38,33.75,118600,5.17116033891437,5.26720945245922,5.17116033891437,5.22847997119114,765566.669864877,0.0,1.0
1999-09-21,33.38,33.38,32.75,33.38,300600,5.17116033891437,5.17116033891437,5.07356204611881,5.17116033891437,1940382.30152936,0.0,1.0
1999-09-22,33.0,33.16,32.88,32.94,18600,5.11229152738689,5.13707839539846,5.09370137637821,5.10299645188255,120063.575543733,0.0,1.0
1999-09-23,32.88,33.44,32.88,33.0,47000,5.09370137637821,5.18045541441871,5.09370137637821,5.11229152738689,303386.454330937,0.0,1.0
1999-09-24,32.75,33.0,32.56,32.88,72900,5.07356204611881,5.11229152738689,5.04412764035506,5.09370137637821,470571.755760113,0.0,1.0
1999-09-27,33.72,34.0,33.0,33.19,39000,5.22383243343897,5.26720945245922,5.11229152738689,5.14172593315063,251746.206785246,0.0,1.0
1999-09-28,34.22,34.88,33.63,33.75,101600,5.30129139597513,5.40353722652287,5.20988982018246,5.22847997119114,655831.143830282,0.0,1.0
1999-09-29,34.25,34.31,32.5,33.88,316600,5.3059389337273,5.31523400923164,5.03483256485072,5.24861930145054,2043662.79662074,0.0,1.0
1999-09-30,33.69,34.31,32.56,34.09,268100,5.2191848956868,5.31523400923164,5.04412764035506,5.28115206571573,1730593.79587498,0.0,1.0
1999-10-01,33.13,33.75,32.81,33.63,47500,5.13243085764629,5.22847997119114,5.08285712162315,5.20988982018246,306613.969802543,0.0,1.0
1999-10-04,32.56,33.38,32.5,33.25,97100,5.04412764035506,5.17116033891437,5.03483256485072,5.15102100865497,626783.50458583,0.0,1.0
1999-10-05,32.94,33.06,32.5,32.5,47900,5.10299645188255,5.12158660289123,5.03483256485072,5.03483256485072,309195.982179827,0.0,1.0
1999-10-06,33.44,33.63,32.75,33.0,77000,5.18045541441871,5.20988982018246,5.07356204611881,5.11229152738689,497037.382627281,0.0,1.0
1999-10-07,33.75,34.69,33.5,33.56,150200,5.22847997119114,5.37410282075913,5.18975048992305,5.19904556542739,969545.647670356,0.0,1.0
1999-10-08,34.25,35.0,33.63,33.75,73300,5.3059389337273,5.42212737753155,5.20988982018246,5.22847997119114,473153.768137398,0.0,1.0
1999-10-11,34.5,34.75,34.44,34.44,90600,5.34466841499538,5.38339789626347,5.33537333949104,5.33537333949104,584825.803454956,0.0,1.0
1999-10-12,33.5,34.63,33.5,34.5,71100,5.18975048992305,5.36480774525479,5.18975048992305,5.34466841499538,458952.700062333,0.0,1.0
1999-10-13,32.5,34.0,32.0,34.0,99800,5.03483256485072,5.26720945245922,4.95737360231456,5.26720945245922,644212.088132501,0.0,1.0
1999-10-14,32.75,33.0,32.5,32.56,69000,5.07356204611881,5.11229152738689,5.03483256485072,5.04412764035506,445397.135081588,0.0,1.0
1999-10-15,32.5,33.25,32.13,32.44,85300,5.03483256485072,5.15102100865497,4.97751293257396,5.02553748934638,550614.139455936,0.0,1.0
1999-10-18,32.75,33.13,32.5,32.69,72600,5.07356204611881,5.13243085764629,5.03483256485072,5.06426697061447,468635.24647715,0.0,1.0
1999-10-19,32.81,33.25,32.44,33.06,69200,5.08285712162315,5.15102100865497,5.02553748934638,5.12158660289123,446688.141270231,0.0,1.0
1999-10-20,33.25,33.5,32.88,33.31,133400,5.15102100865497,5.18975048992305,5.09370137637821,5.16031608415931,861101.127824405,0.0,1.0
1999-10-21,33.06,33.13,32.94,32.94,58100,5.12158660289123,5.13243085764629,5.10299645188255,5.10299645188255,375037.297800584,0.0,1.0
1999-10-22,33.19,33.38,33.06,33.13,82300,5.14172593315063,5.17116033891437,5.12158660289123,5.13243085764629,531249.046626301,0.0,1.0
1999-10-25,32.69,33.19,32.5,33.0,99000,5.06426697061447,5.14172593315063,5.03483256485072,5.11229152738689,639048.063377931,0.0,1.0
1999-10-26,31.38,32.75,31.13,32.63,245600,4.86132448876971,5.07356204611881,4.82259500750163,5.05497189511013,1585355.59965273,0.0,1.0
1999-10-27,33.0,34.0,31.44,31.44,118100,5.11229152738689,5.26720945245922,4.87061956427405,4.87061956427405,762339.15439327,0.0,1.0
1999-10-28,32.63,33.13,32.25,33.0,225700,5.05497189511013,5.13243085764629,4.99610308358264,5.11229152738689,1456900.48388282,0.0,1.0
1999-10-29,33.81,34.06,32.5,32.5,130000,5.23777504669548,5.27650452796356,5.03483256485072,5.03483256485072,839154.022617485,0.0,1.0
1999-11-01,33.13,34.0,33.13,33.81,72900,5.13243085764629,5.26720945245922,5.13243085764629,5.23777504669548,470571.755760114,0.0,1.0
1999-11-02,33.38,33.5,33.13,33.13,91000,5.17116033891437,5.18975048992305,5.13243085764629,5.13243085764629,587407.815832241,0.0,1.0
1999-11-03,33.0,33.63,32.44,33.5,92400,5.11229152738689,5.20988982018246,5.02553748934638,5.18975048992305,596444.859152736,0.0,1.0
1999-11-04,31.25,33.38,31.0,33.13,158900,4.84118515851031,5.17116033891437,4.80245567724223,5.13243085764629,1025704.4168763,0.0,1.0
1999-11-05,29.69,31.75,29.25,31.31,1049600,4.59951319539748,4.91864412104648,4.53134930836565,4.85048023401465,6775200.47799471,0.0,1.0
1999-11-08,28.81,29.75,28.5,29.75,193700,4.46318542133383,4.60880827090182,4.4151608645614,4.60880827090182,1250339.49370005,0.0,1.0
1999-11-09,28.13,29.75,27.44,29.25,305800,4.35784123228464,4.60880827090182,4.25094786398473,4.53134930836565,1973948.46243406,0.0,1.0
1999-11-10,31.25,31.25,28.13,28.25,488700,4.84118515851031,4.84118515851031,4.35784123228464,4.37643138329332,3154573.62194743,0.0,1.0
1999-11-11,31.63,32.25,31.0,31.31,181300,4.9000539700378,4.99610308358264,4.80245567724223,4.85048023401465,1170297.11000423,0.0,1.0
1999-11-12,31.88,32.13,31.63,31.63,92600,4.93878345130588,4.97751293257396,4.9000539700378,4.9000539700378,597735.865341378,0.0,1.0
1999-11-15,32.06,32.13,31.63,32.09,107900,4.9666686778189,4.97751293257396,4.9000539700378,4.97131621557107,696497.838772513,0.0,1.0
1999-11-16,32.0,32.13,31.88,32.06,409700,4.95737360231456,4.97751293257396,4.93878345130588,4.9666686778189,2644626.17743372,0.0,1.0
1999-11-17,31.38,32.19,31.19,32.06,327500,4.86132448876971,4.9868080080783,4.83189008300597,4.9666686778189,2114022.63390175,0.0,1.0
1999-11-18,33.56,33.94,31.13,31.56,277700,5.19904556542739,5.25791437695488,4.82259500750163,4.88920971528273,1792562.09292982,0.0,1.0
1999-11-19,32.5,33.63,32.25,33.63,70900,5.03483256485072,5.20988982018246,4.99610308358264,5.20988982018246,457661.693873691,0.0,1.0
1999-11-22,33.5,33.75,32.25,32.5,120700,5.18975048992305,5.22847997119114,4.99610308358264,5.03483256485072,779122.23484562,0.0,1.0
1999-11-23,34.75,34.75,33.25,33.25,84700,5.38339789626347,5.38339789626347,5.15102100865497,5.15102100865497,546741.120890008,0.0,1.0
1999-11-24,34.88,34.88,34.0,34.0,139000,5.40353722652287,5.40353722652287,5.26720945245922,5.26720945245922,897249.301106389,0.0,1.0
1999-11-26,34.5,34.88,34.25,34.38,35200,5.34466841499538,5.40353722652287,5.3059389337273,5.3260782639867,227217.089201043,0.0,1.0
1999-11-29,34.13,34.5,34.13,34.5,33000,5.28734878271862,5.34466841499538,5.28734878271862,5.34466841499538,213016.021125977,0.0,1.0
1999-11-30,34.88,35.25,34.38,34.5,96200,5.40353722652287,5.46085685879963,5.3260782639867,5.34466841499538,620973.97673694,0.0,1.0
1999-12-01,35.5,35.5,35.0,35.06,118700,5.49958634006771,5.49958634006771,5.42212737753155,5.43142245303589,766212.172959197,0.0,1.0
1999-12-02,35.13,35.38,35.0,35.38,99000,5.44226670779095,5.48099618905903,5.42212737753155,5.48099618905903,639048.063377932,0.0,1.0
1999-12-03,35.63,35.63,34.38,35.13,197400,5.51972567032712,5.51972567032712,5.3260782639867,5.44226670779095,1274223.10818994,0.0,1.0
1999-12-06,35.13,35.38,34.88,35.38,57800,5.44226670779095,5.48099618905903,5.40353722652287,5.48099618905903,373100.788517621,0.0,1.0
1999-12-07,35.13,35.13,34.5,35.13,38800,5.44226670779095,5.44226670779095,5.34466841499538,5.44226670779095,250455.200596604,0.0,1.0
1999-12-08,35.06,35.06,34.75,34.94,79500,5.44381588704167,5.44381588704167,5.39568174770959,5.42518331697764,512006.661840778,0.08,1.0
1999-12-09,34.56,35.5,34.56,34.75,61300,5.36618017844154,5.5121353106098,5.36618017844154,5.39568174770959,394792.558123769,0.0,1.0
1999-12-10,33.44,34.94,33.0,34.94,125800,5.19227619117723,5.42518331697764,5.12395676760911,5.42518331697764,810194.189428551,0.0,1.0
1999-12-13,34.0,34.75,32.88,33.0,89300,5.27922818480938,5.39568174770959,5.10532419754507,5.12395676760911,575121.948457629,0.0,1.0
1999-12-14,34.75,34.88,34.0,34.0,20900,5.39568174770959,5.41586703194563,5.27922818480938,5.27922818480938,134603.009213487,0.0,1.0
1999-12-15,35.13,35.31,34.5,34.75,67400,5.45468488624569,5.48263374134174,5.35686389340952,5.39568174770959,434078.603875075,0.0,1.0
1999-12-16,35.5,35.5,34.88,35.0,128100,5.5121353106098,5.5121353106098,5.41586703194563,5.43449960200966,825006.960777404,0.0,1.0
1999-12-17,36.19,37.0,35.75,35.97,380900,5.61927258847799,5.74504243641021,5.55095316490987,5.58511287669393,2453123.74207738,0.0,1.0
1999-12-20,38.25,38.56,36.19,36.41,288800,5.93913170791055,5.98726584724264,5.61927258847799,5.65343230026205,1859968.85458637,0.0,1.0
1999-12-21,39.0,40.0,38.31,38.5,398100,6.05558527081076,6.21085668801104,5.94844799294257,5.97794956221062,2563897.51042533,0.0,1.0
1999-12-22,37.97,39.25,37.88,39.25,192600,5.89565571109448,6.09440312511083,5.88168128354645,6.09440312511083,1240408.59208219,0.0,1.0
1999-12-23,38.63,38.63,37.75,38.0,129600,5.99813484644666,5.99813484644666,5.86149599931042,5.90031385361049,834667.463831004,0.0,1.0
1999-12-27,40.0,40.0,38.31,38.31,420000,6.21085668801104,6.21085668801104,5.94844799294257,5.94844799294257,2704940.85500788,0.0,1.0
1999-12-28,42.06,42.06,39.38,39.88,139200,6.53071580744361,6.53071580744361,6.11458840934687,6.192224117947,896494.683374041,0.0,1.0
1999-12-29,40.5,41.5,40.44,41.38,209700,6.28849239661118,6.44376381381145,6.27917611157916,6.42513124374742,1350538.32689322,0.0,1.0
1999-12-30,39.75,40.88,39.75,40.44,64100,6.17203883371097,6.34749553514728,6.17203883371097,6.27917611157916,412825.497157155,0.0,1.0
1999-12-31,39.75,39.98,39.25,39.88,33300,6.17203883371097,6.20775125966703,6.09440312511083,6.192224117947,214463.167789911,0.0,1.0
2000-01-03,39.12,40.0,38.88,40.0,257400,6.07421784087479,6.21085668801104,6.03695270074673,6.21085668801104,1657742.32399769,0.0,1.0
2000-01-04,37.81,38.5,37.81,38.5,201400,5.87081228434243,5.97794956221062,5.87081228434243,5.97794956221062,1297083.54332997,0.0,1.0
2000-01-05,37.63,37.75,37.5,37.5,202400,5.84286342924638,5.86149599931042,5.82267814501035,5.82267814501035,1303523.87869904,0.0,1.0
2000-01-06,37.5,37.5,37.0,37.0,267700,5.82267814501035,5.82267814501035,5.74504243641021,5.74504243641021,1724077.77829907,0.0,1.0
2000-01-07,38.0,38.0,37.19,37.56,138700,5.90031385361049,5.90031385361049,5.77454400567826,5.83199443004236,893274.515689507,0.0,1.0
2000-01-10,39.69,39.88,38.0,38.25,75200,6.16272254867895,6.192224117947,5.90031385361049,5.93913170791055,484313.219753792,0.0,1.0
2000-01-11,39.06,39.88,38.81,39.5,61900,6.06490155584278,6.192224117947,6.02608370154271,6.1332209794109,398656.759345209,0.0,1.0
2000-01-12,39.38,39.88,39.0,39.13,120700,6.11458840934687,6.192224117947,6.05558527081076,6.0757705550468,777348.479046313,0.0,1.0
2000-01-13,39.75,39.88,39.25,39.25,30700,6.17203883371097,6.192224117947,6.09440312511083,6.09440312511083,197718.295830338,0.0,1.0
2000-01-14,40.0,40.13,39.44,39.5,76000,6.21085668801104,6.23104197224707,6.12390469437888,6.1332209794109,489465.488049045,0.0,1.0
2000-01-18,39.69,40.0,39.63,39.81,52000,6.16272254867895,6.21085668801104,6.15340626364694,6.18135511874299,334897.439191452,0.0,1.0
2000-01-19,40.88,40.94,39.5,39.56,88300,6.34749553514728,6.3568118201793,6.1332209794109,6.14253726444292,568681.613088562,0.0,1.0
2000-01-20,40.44,40.81,40.19,40.81,65600,6.27917611157916,6.33662653594326,6.24035825727909,6.33662653594326,422486.000210755,0.0,1.0
2000-01-21,39.31,40.41,39.25,40.41,134500,6.10371941014285,6.27451796906315,6.09440312511083,6.27451796906315,866225.107139429,0.0,1.0
2000-01-24,41.19,41.38,39.25,39.5,151500,6.39562967447937,6.42513124374742,6.09440312511083,6.1332209794109,975710.808413557,0.0,1.0
2000-01-25,40.5,42.06,40.19,41.13,281700,6.28849239661118,6.53071580744361,6.24035825727909,6.38631338944735,1814242.473466,0.0,1.0
2000-01-26,40.75,40.88,39.56,40.88,198700,6.32731025091124,6.34749553514728,6.14253726444292,6.34749553514728,1279694.63783349,0.0,1.0
2000-01-27,39.94,40.75,39.88,40.75,27900,6.20154040297902,6.32731025091124,6.192224117947,6.32731025091124,179685.356796952,0.0,1.0
2000-01-28,41.5,41.5,39.75,39.88,122100,6.44376381381145,6.44376381381145,6.17203883371097,6.192224117947,786364.948563006,0.0,1.0
2000-01-31,40.69,42.13,40.0,41.06,94000,6.31799396587923,6.54158480664763,6.21085668801104,6.37544439024333,605391.52469224,0.0,1.0
2000-02-01,41.25,41.25,39.38,40.75,102800,6.40494595951138,6.40494595951138,6.11458840934687,6.32731025091124,662066.475940025,0.0,1.0
2000-02-02,42.5,43.0,40.5,40.78,198400,6.59903523101173,6.67667093961187,6.28849239661118,6.33196839342725,1277762.53722277,0.0,1.0
2000-02-03,42.5,42.63,42.0,42.56,46000,6.59903523101173,6.61922051524776,6.52139952241159,6.60835151604374,296255.426977054,0.0,1.0
2000-02-04,42.81,43.06,42.31,42.5,72600,6.64716937034381,6.68598722464388,6.56953366174368,6.59903523101173,467568.34779422,0.0,1.0
2000-02-07,43.5,43.5,42.05,42.63,105600,6.754306648212,6.754306648212,6.5291630932716,6.61922051524776,680099.414973411,0.0,1.0
2000-02-08,44.19,45.25,43.44,43.5,171500,6.86144392608019,7.02603162831249,6.74499036317999,6.754306648212,1104517.51579489,0.0,1.0
2000-02-09,47.88,49.0,44.25,44.25,367800,7.43439545554921,7.60829944281352,6.87076021111221,6.87076021111221,2368755.34874262,0.0,1.0
2000-02-10,47.19,48.38,47.13,48.25,174000,7.32725817768102,7.51203116414935,7.31794189264901,7.49184587991331,1120618.35421755,0.0,1.0
2000-02-11,43.56,47.63,43.56,47.63,243200,6.76362293324402,7.39557760124914,6.76362293324402,7.39557760124914,1566289.56175695,0.0,1.0
2000-02-14,43.25,44.25,41.75,44.13,121100,6.71548879391193,6.87076021111221,6.48258166811152,6.85212764104818,779924.61319394,0.0,1.0
2000-02-15,41.75,43.5,41.13,43.25,179500,6.48258166811152,6.754306648212,6.38631338944735,6.71548879391193,1156040.19874742,0.0,1.0
2000-02-16,42.5,42.88,42.23,42.25,66700,6.59903523101173,6.65803836954783,6.55711194836765,6.56021737671166,429570.369116728,0.0,1.0
2000-02-17,42.13,42.94,41.88,42.72,70600,6.54158480664763,6.66735465457985,6.50276695234756,6.63319494279579,454687.677056087,0.0,1.0
2000-02-18,40.75,42.5,40.75,42.5,56000,6.32731025091124,6.59903523101173,6.32731025091124,6.59903523101173,360658.780667718,0.0,1.0
2000-02-22,41.5,42.13,40.0,40.63,122200,6.44376381381145,6.54158480664763,6.21085668801104,6.30867768084721,787008.982099913,0.0,1.0
2000-02-23,44.69,46.25,43.88,44.5,682000,6.93907963468033,7.18130304551276,6.81330978674811,6.90957806541228,4392308.72170328,0.0,1.0
2000-02-24,45.25,46.5,44.38,44.5,365800,7.02603162831249,7.22012089981283,6.89094549534825,6.90957806541228,2355874.67800448,0.0,1.0
2000-02-25,45.91,46.38,45.25,45.38,234600,7.12851076366467,7.2014883297488,7.02603162831249,7.04621691254852,1510902.67758297,0.0,1.0
2000-02-28,49.5,50.13,45.56,46.0,336900,7.68593515141366,7.78375614424983,7.07416576764457,7.14248519121269,2169748.98583847,0.0,1.0
2000-02-29,51.0,51.38,48.88,49.5,2922200,7.91884227721407,7.97784541575018,7.58966687274949,7.68593515141366,18819948.0154858,0.0,1.0
2000-03-01,50.25,50.56,49.81,50.41,808500,7.80238871431387,7.85052285364595,7.73406929074574,7.82723214106591,5207011.14589017,0.0,1.0
2000-03-02,49.66,50.44,49.63,50.38,600400,7.7107785781657,7.83189028358192,7.7061204356497,7.8225739985499,3866777.35558746,0.0,1.0
2000-03-03,49.63,50.05,49.56,50.0,476500,7.7061204356497,7.77133443087381,7.69525143644568,7.7635708600138,3068819.80336013,0.0,1.0
2000-03-06,49.56,49.69,49.5,49.69,178700,7.7076731498217,7.72789101724455,7.69834182639576,7.72789101724455,1149033.15538294,0.08,1.0
2000-03-07,50.94,50.94,49.38,49.5,214800,7.92229358861819,7.92229358861819,7.6796791795439,7.69834182639576,1381154.57065616,0.0,1.0
2000-03-08,50.88,51.88,50.38,50.38,203000,7.91296226519225,8.06848432229116,7.8352012366428,7.8352012366428,1305281.0886555,0.0,1.0
2000-03-09,50.38,51.25,50.38,51.25,84600,7.8352012366428,7.97050542631885,7.8352012366428,7.97050542631885,543974.286208152,0.0,1.0
2000-03-10,49.44,50.44,49.38,50.38,122000,7.68901050296983,7.84453256006873,7.6796791795439,7.8352012366428,784454.644413648,0.0,1.0
2000-03-13,48.63,49.25,47.5,49.25,140100,7.56303763671972,7.65946131212104,7.38729771219796,7.65946131212104,900836.849855344,0.0,1.0
2000-03-14,46.06,48.88,43.38,48.63,405500,7.16334594997553,7.60191815099444,6.74654683695047,7.56303763671972,2607347.19926012,0.0,1.0
2000-03-15,45.44,46.5,45.38,46.25,589600,7.06692227457421,7.23177565509905,7.05759095114828,7.19289514082432,3791102.11759251,0.0,1.0
2000-03-16,44.06,46.0,42.88,45.63,253100,6.85230183577772,7.1540146265496,6.66878580840102,7.096471465423,1627421.88935323,0.0,1.0
2000-03-17,41.69,43.06,41.69,42.22,240100,6.48371456045332,6.69677977867882,6.48371456045332,6.56614125071574,1543832.46003047,0.0,1.0
2000-03-20,40.13,43.5,40.0,43.38,244100,6.24110015137903,6.76520948380234,6.22088228395617,6.74654683695047,1569552.28443747,0.0,1.0
2000-03-21,41.06,41.13,39.31,40.63,151200,6.38573566448101,6.39662220847794,6.11357206455793,6.31886117992848,972209.362584783,0.0,1.0
2000-03-22,42.06,42.06,41.13,41.56,143700,6.54125772157992,6.54125772157992,6.39662220847794,6.46349669303046,923984.691821648,0.0,1.0
2000-03-23,42.06,42.25,41.69,42.0,265000,6.54125772157992,6.57080691242871,6.48371456045332,6.53192639815398,1703938.36696407,0.0,1.0
2000-03-24,42.0,42.5,42.0,42.5,143400,6.53192639815398,6.60968742670343,6.53192639815398,6.60968742670343,922055.704991124,0.0,1.0
2000-03-27,41.88,42.38,41.44,42.38,57000,6.51326375130211,6.59102477985157,6.44483404617859,6.59102477985157,366507.497799819,0.0,1.0
2000-03-28,41.88,42.06,41.88,41.97,122900,6.51326375130211,6.54125772157992,6.51326375130211,6.52726073644101,790241.604905224,0.0,1.0
2000-03-29,40.5,42.13,40.25,41.88,106400,6.29864331250562,6.55214426557684,6.2597627982309,6.51326375130211,684147.329226329,0.0,1.0
2000-03-30,39.56,42.13,39.5,40.63,137800,6.15245257883265,6.55214426557684,6.14312125540672,6.31886117992848,886047.950821318,0.0,1.0
2000-03-31,37.25,40.88,37.25,40.13,533300,5.79319662693419,6.35774169420321,5.79319662693419,6.24110015137903,3429095.58906392,0.0,1.0
2000-04-03,35.0,38.25,34.31,38.0,177900,5.44327199846165,5.94871868403309,5.33596177906341,5.90983816975836,1143889.19050154,0.0,1.0
2000-04-04,40.38,43.38,35.0,35.56,812000,6.27998066565376,6.74654683695047,5.44327199846165,5.53036435043704,5221124.35462198,0.0,1.0
2000-04-05,39.38,41.38,38.75,39.75,727600,6.12445860855485,6.43550272275266,6.02647971258254,6.18200176968145,4678436.05963418,0.0,1.0
2000-04-06,40.38,42.13,39.06,39.5,135000,6.27998066565376,6.55214426557684,6.0746915502832,6.14312125540672,868044.073736413,0.0,1.0
2000-04-07,43.44,43.81,40.63,41.06,190800,6.7558781603764,6.813421321503,6.31886117992848,6.38573566448101,1226835.62421413,0.0,1.0
2000-04-10,41.69,44.0,41.69,42.88,192900,6.48371456045332,6.84297051235179,6.48371456045332,6.66878580840102,1240338.53202781,0.0,1.0
2000-04-11,42.13,45.13,40.63,41.56,109600,6.55214426557684,7.01871043687355,6.31886117992848,6.46349669303046,704723.188751933,0.0,1.0
2000-04-12,46.0,46.25,42.13,42.13,159900,7.1540146265496,7.19289514082432,6.55214426557684,6.55214426557684,1028149.98067002,0.0,1.0
2000-04-13,44.06,46.13,43.88,46.0,178300,6.85230183577772,7.17423249397246,6.82430786549992,7.1540146265496,1146461.17294224,0.0,1.0
2000-04-14,41.25,43.81,38.75,43.81,77100,6.4152848553298,6.813421321503,6.02647971258254,6.813421321503,495749.615445019,0.0,1.0
2000-04-17,41.31,42.0,38.44,41.0,251000,6.42461617875574,6.53192639815398,5.97826787488188,6.37640434105508,1613918.98153955,0.0,1.0
2000-04-18,45.0,47.5,41.06,41.25,395100,6.99849256945069,7.38729771219796,6.38573566448101,6.4152848553298,2540475.6558019,0.0,1.0
2000-04-19,46.91,47.0,43.75,45.69,149800,7.2955396985096,7.3095366836485,6.80408999807706,7.10580278884894,963207.424042332,0.0,1.0
2000-04-20,48.0,49.19,45.94,47.0,257500,7.46505874074741,7.6501299886951,7.14468330312366,7.3095366836485,1655713.69620094,0.0,1.0
2000-04-24,48.88,49.94,47.44,48.0,181100,7.60191815099444,7.76677153151928,7.37796638877202,7.46505874074741,1164465.05002714,0.0,1.0
2000-04-25,49.44,49.56,47.5,49.25,74800,7.68901050296983,7.7076731498217,7.38729771219796,7.65946131212104,480960.716410991,0.0,1.0
2000-04-26,48.19,49.75,48.0,49.75,64200,7.4946079315962,7.73722234067049,7.46505874074741,7.73722234067049,412803.181732428,0.0,1.0
2000-04-27,49.25,49.69,46.75,47.75,96100,7.65946131212104,7.72789101724455,7.27065616937378,7.42617822647268,617918.781378291,0.0,1.0
2000-04-28,50.0,50.13,48.88,49.44,163600,7.77610285494522,7.79632072236807,7.60191815099444,7.68901050296983,1051940.8182465,0.0,1.0
2000-05-01,50.38,51.0,49.75,49.75,261300,7.8352012366428,7.93162491204412,7.73722234067049,7.73722234067049,1680147.52938759,0.0,1.0
2000-05-02,50.63,50.69,49.75,50.0,136800,7.87408175091753,7.88341307434346,7.73722234067049,7.77610285494522,879617.994719565,0.0,1.0
2000-05-03,47.38,50.75,46.0,50.5,127100,7.36863506534609,7.89274439776939,7.1540146265496,7.85386388349467,817247.420532579,0.0,1.0
2000-05-04,48.38,50.75,47.5,48.13,356100,7.52415712244499,7.89274439776939,7.38729771219796,7.48527660817027,2289707.36783361,0.0,1.0
2000-05-05,51.88,52.25,48.38,48.63,385900,8.06848432229116,8.12602748341775,7.52415712244499,7.56303763671972,2481320.05966579,0.0,1.0
2000-05-08,51.63,52.19,50.75,52.19,141000,8.02960380801643,8.11669615999182,7.89274439776939,8.11669615999182,906623.810346921,0.0,1.0
2000-05-09,51.81,53.0,50.88,51.63,431900,8.05759777829423,8.24266902624193,7.91296226519225,8.02960380801643,2777098.04034635,0.0,1.0
2000-05-10,51.44,52.75,51.25,52.0,142100,8.00005461716764,8.2037885119672,7.97050542631885,8.08714696914302,913696.762058847,0.0,1.0
2000-05-11,51.75,52.25,51.44,51.56,225500,8.0482664548683,8.12602748341775,8.00005461716764,8.01871726401951,1449955.1009449,0.0,1.0
2000-05-12,51.72,52.38,51.5,51.75,110100,8.04360079315533,8.14624535084061,8.00938594059357,8.0482664548683,707938.166802808,0.0,1.0
2000-05-15,51.69,51.69,50.69,51.5,56600,8.03893513144236,8.03893513144236,7.88341307434346,8.00938594059357,363935.515359119,0.0,1.0
2000-05-16,48.75,52.5,48.75,51.75,119300,7.58170028357159,8.16490799769248,7.58170028357159,8.0482664548683,767093.762938919,0.0,1.0
2000-05-17,45.69,49.19,45.19,49.13,160000,7.10580278884894,7.6501299886951,7.02804176029949,7.64079866526917,1028792.97628019,0.0,1.0
2000-05-18,44.38,46.13,43.38,46.13,135000,6.90206889404937,7.17423249397246,6.74654683695047,7.17423249397246,868044.073736414,0.0,1.0
2000-05-19,44.13,44.13,42.63,43.0,99600,6.86318837977465,6.86318837977465,6.62990529412629,6.68744845525289,640423.62773442,0.0,1.0
2000-05-22,44.44,44.63,39.88,43.56,218100,6.91140021747531,6.9409494083241,6.2022196371043,6.77454080722827,1402373.42579194,0.0,1.0
2000-05-23,47.63,49.56,42.5,44.75,331800,7.40751557962081,7.7076731498217,6.60968742670343,6.95961205517597,2133459.43456105,0.0,1.0
2000-05-24,47.31,48.0,46.39,47.13,123800,7.35774852134916,7.46505874074741,7.21466822881817,7.32975455107136,796028.5653968,0.0,1.0
2000-05-25,46.0,48.5,45.75,48.31,232100,7.1540146265496,7.54281976929686,7.11513411227487,7.51327057844807,1492392.81121646,0.0,1.0
2000-05-26,46.0,46.75,45.81,45.88,254400,7.1540146265496,7.27065616937378,7.12446543570081,7.13535197969773,1635780.83228551,0.0,1.0
2000-05-30,45.38,46.63,44.13,46.63,149500,7.05759095114828,7.25199352252191,6.86318837977465,7.25199352252191,961278.437211806,0.0,1.0
2000-05-31,45.69,45.75,44.94,45.38,93200,7.10580278884894,7.11513411227487,6.98916124602476,7.05759095114828,599271.908683213,0.0,1.0
2000-06-01,47.81,48.19,45.25,45.38,59200,7.43550954989862,7.4946079315962,7.03737308372542,7.05759095114828,380653.401223671,0.0,1.0
2000-06-02,46.0,48.75,46.0,48.38,100100,7.1540146265496,7.58170028357159,7.1540146265496,7.52415712244499,643638.605785296,0.0,1.0
2000-06-05,45.56,46.38,44.06,46.31,183200,7.08558492142608,7.21311300824718,6.85230183577772,7.20222646425026,1177967.95784082,0.0,1.0
2000-06-06,45.03,46.31,44.81,45.28,176000,7.00315823116366,7.20222646425026,6.9689433786019,7.04203874543839,1131672.27390821,0.0,1.0
2000-06-07,44.88,45.38,44.5,45.25,179600,6.97982992259883,7.05759095114828,6.92073154090124,7.03737308372542,1154820.11587452,0.0,1.0
2000-06-08,43.13,44.5,42.19,44.5,243400,6.72010808724366,6.93356851106753,6.57364619060537,6.93356851106753,1562153.74272437,0.08,1.0
2000-06-09,43.22,43.75,42.31,43.63,241400,6.73413103479413,6.81671061481358,6.59234345400601,6.79801335141295,1549317.63966172,0.0,1.0
2000-06-12,46.38,47.88,43.31,43.5,104000,7.22649230434409,7.46020809685199,6.7481539823446,6.77775798272894,667477.359257744,0.0,1.0
2000-06-13,46.88,47.0,45.5,46.25,78600,7.30439756851339,7.32309483191402,7.08937903940613,7.20623693566008,504458.850362102,0.0,1.0
2000-06-14,47.06,48.38,45.69,46.88,81200,7.33244346361434,7.53811336102129,7.11898303979046,7.30439756851339,521145.784343546,0.0,1.0
2000-06-15,46.81,47.25,45.44,47.0,102300,7.29349083152969,7.36204746399867,7.08003040770581,7.32309483191402,656566.671654492,0.0,1.0
2000-06-16,47.25,49.75,46.81,47.13,351200,7.36204746399867,7.75157378484516,7.29349083152969,7.34335020059804,2254019.69780115,0.0,1.0
2000-06-19,46.0,47.63,44.75,47.5,60800,7.16728430357543,7.42125546476734,6.97252114315218,7.40100009608332,390217.533104527,0.0,1.0
2000-06-20,44.06,46.13,44.0,46.13,266200,6.86501187859855,7.18753967225944,6.85566324689823,7.18753967225944,1708485.31763857,0.0,1.0
2000-06-21,42.5,44.25,41.75,44.13,177100,6.62194745439034,6.89461587898288,6.50508955813639,6.87591861558225,1136636.92619756,0.0,1.0
2000-06-22,41.5,43.13,41.5,42.56,192300,6.46613692605174,6.72010808724366,6.46613692605174,6.63129608609066,1234191.30947369,0.0,1.0
2000-06-23,41.75,43.13,41.5,42.75,158000,6.50508955813639,6.72010808724366,6.46613692605174,6.66090008647499,1014052.14194926,0.0,1.0
2000-06-26,41.75,42.38,40.88,42.0,197700,6.50508955813639,6.60325019098971,6.36953439848181,6.54404219022104,1268848.78774285,0.0,1.0
2000-06-27,41.56,42.13,40.94,41.63,189200,6.47548555775206,6.56429755890506,6.37888303018213,6.48639229473576,1214295.34972659,0.0,1.0
2000-06-28,42.5,43.75,41.5,41.5,359300,6.62194745439034,6.81671061481358,6.46613692605174,6.46613692605174,2306005.91520488,0.0,1.0
2000-06-29,41.56,43.06,39.25,42.63,396700,6.47548555775206,6.70920135025995,6.1155632372899,6.64220282307436,2546041.04247641,0.0,1.0
2000-06-30,49.5,49.75,41.31,41.38,1179200,7.71262115276051,7.75157378484516,6.43653292566741,6.44743966265111,7568166.3657378,0.0,1.0
2000-07-03,47.44,47.94,45.75,47.5,174900,7.391651464383,7.4695567285523,7.12833167149078,7.40100009608332,1122517.21282865,0.0,1.0
2000-07-05,47.75,48.38,46.69,46.69,145300,7.43995272816797,7.53811336102129,7.27479356812906,7.27479356812906,932542.887501443,0.0,1.0
2000-07-06,47.0,47.94,46.5,47.81,166800,7.32309483191402,7.4695567285523,7.24518956774472,7.44930135986829,1070530.99542492,0.0,1.0
2000-07-07,47.5,48.13,46.69,46.88,99500,7.40100009608332,7.49916072893664,7.27479356812906,7.30439756851339,638596.127366783,0.0,1.0
2000-07-10,50.0,50.13,47.13,48.0,271700,7.79052641692981,7.81078178561383,7.34335020059804,7.47890536025262,1743784.60106085,0.0,1.0
2000-07-11,51.5,52.06,49.63,49.81,267800,8.02424220943771,8.11149610530732,7.73287652144453,7.76092241654548,1718754.20008869,0.0,1.0
2000-07-12,53.19,53.38,50.0,51.75,203200,8.28756200232993,8.31716600271427,7.79052641692981,8.06319484152236,1304148.07116513,0.0,1.0
2000-07-13,53.13,53.13,51.63,52.56,161300,8.27821337062962,8.27821337062962,8.04449757812172,8.18940136947662,1035231.71200263,0.0,1.0
2000-07-14,54.19,54.36,53.13,53.19,182100,8.44337253066853,8.46986032048609,8.27821337062962,8.28756200232993,1168727.18385418,0.0,1.0
2000-07-17,55.38,55.63,53.75,54.25,230200,8.62878705939146,8.66773969147611,8.37481589819955,8.45272116236885,1477435.46251089,0.0,1.0
2000-07-18,55.63,56.25,54.25,55.0,242300,8.66773969147611,8.76434221904604,8.45272116236885,8.56957905862279,1555093.88603992,0.0,1.0
2000-07-19,53.25,56.5,52.75,56.44,331700,8.29691063403025,8.80329485113069,8.21900536986095,8.79394621943037,2128867.69294032,0.0,1.0
2000-07-20,56.38,56.56,53.5,53.63,438000,8.78459758773006,8.812643482831,8.3358632661149,8.35611863479892,2811106.57072011,0.0,1.0
2000-07-21,56.69,57.06,55.94,56.38,205900,8.83289885151502,8.8905487470003,8.71604095526107,8.78459758773006,1321476.81029971,0.0,1.0
2000-07-24,55.88,56.94,55.88,56.94,104600,8.70669232356076,8.87185148359967,8.70669232356076,8.87185148359967,671328.190176538,0.0,1.0
2000-07-25,57.0,57.88,56.13,56.38,203900,8.88120011529998,9.01831338023795,8.74564495564541,8.78459758773006,1308640.70723706,0.0,1.0
2000-07-26,59.69,59.69,57.0,58.0,433100,9.30033043653081,9.30033043653081,8.88120011529998,9.03701064363858,2779658.11821662,0.0,1.0
2000-07-27,58.94,59.88,58.25,59.0,494300,9.18347254027686,9.32993443691514,9.07596327572323,9.19282117197718,3172442.87193368,0.0,1.0
2000-07-28,59.94,60.06,58.56,59.0,290400,9.33928306861546,9.35798033201609,9.12426453950819,9.19282117197718,1863802.16469662,0.0,1.0
2000-07-31,63.77,64.13,59.13,59.88,349800,9.93603739215228,9.99212918235417,9.21307654066119,9.32993443691514,2245034.4256573,0.0,1.0
2000-08-01,59.81,63.5,59.0,63.5,195700,9.31902769993144,9.89396854950086,9.19282117197718,9.89396854950086,1256012.6846802,0.0,1.0
2000-08-02,58.5,60.75,57.63,60.13,442600,9.11491590780788,9.46548959656972,8.9793607481533,9.36888706899979,2840629.6077642,0.0,1.0
2000-08-03,58.06,58.25,56.13,57.75,95800,9.0463592753389,9.07596327572323,8.74564495564541,8.99805801155393,614849.336700883,0.0,1.0
2000-08-04,57.81,58.38,56.75,58.38,62700,9.00740664325425,9.09621864440725,8.84224748321534,9.09621864440725,402411.831014043,0.0,1.0
2000-08-07,58.06,58.25,57.5,58.25,85900,9.0463592753389,9.07596327572323,8.95910537946928,9.07596327572323,551310.626540771,0.0,1.0
2000-08-08,56.77,58.25,56.5,58.19,116100,8.84536369378211,9.07596327572323,8.80329485113069,9.06661464402291,745135.782786769,0.0,1.0
2000-08-09,58.13,58.38,56.75,57.5,106200,9.0572660123226,9.09621864440725,8.84224748321534,8.95910537946928,681597.072626657,0.0,1.0
2000-08-10,59.13,60.25,58.0,58.38,203000,9.21307654066119,9.38758433240042,9.03701064363858,9.09621864440725,1302864.46085887,0.0,1.0
2000-08-11,60.13,60.5,59.0,59.44,123200,9.36888706899979,9.42653696448507,9.19282117197718,9.26137780444616,790703.948659173,0.0,1.0
2000-08-14,60.13,60.25,59.5,60.25,114600,9.36888706899979,9.38758433240042,9.27072643614648,9.38758433240042,735508.705489783,0.0,1.0
2000-08-15,57.63,60.13,57.5,60.13,75600,8.9793607481533,9.36888706899979,8.95910537946928,9.36888706899979,485204.695768129,0.0,1.0
2000-08-16,59.75,60.06,57.63,57.63,195800,9.30967906823112,9.35798033201609,8.9793607481533,8.9793607481533,1256654.48983333,0.0,1.0
2000-08-17,61.06,61.06,60.0,60.0,44800,9.51379086035469,9.51379086035469,9.34863170031577,9.34863170031577,287528.708603335,0.0,1.0
2000-08-18,61.13,61.5,60.38,60.91,227200,9.52469759733839,9.58234749282367,9.40783970108444,9.49041928110389,1458181.30791692,0.0,1.0
2000-08-21,60.58,61.5,60.13,61.5,307800,9.43900180675216,9.58234749282367,9.36888706899979,9.58234749282367,1975476.26134167,0.0,1.0
2000-08-22,58.81,60.63,58.0,60.06,88000,9.16321717159284,9.44679233316909,9.03701064363858,9.35798033201609,564788.534756552,0.0,1.0
2000-08-23,57.75,59.88,56.5,59.44,95900,8.99805801155393,9.32993443691514,8.80329485113069,9.26137780444616,615491.141854016,0.0,1.0
2000-08-24,59.5,60.0,57.38,57.38,91000,9.27072643614648,9.34863170031577,8.94040811606865,8.94040811606865,584042.689350525,0.0,1.0
2000-08-25,61.75,61.88,59.0,59.5,317800,9.62130012490832,9.64155549359234,9.19282117197718,9.27072643614648,2039656.77665491,0.0,1.0
2000-08-28,59.0,61.75,59.0,61.38,52500,9.19282117197718,9.62130012490832,9.19282117197718,9.56365022942304,336947.705394534,0.0,1.0
2000-08-29,59.38,59.75,58.75,59.31,70100,9.25202917274584,9.30967906823112,9.15386853989253,9.24112243576214,449905.412345845,0.0,1.0
2000-08-30,59.31,59.5,58.75,59.13,100900,9.24112243576214,9.27072643614648,9.15386853989253,9.21307654066119,647581.399510638,0.0,1.0
2000-08-31,59.19,59.5,59.13,59.5,82100,9.22242517236151,9.27072643614648,9.21307654066119,9.27072643614648,526922.030721738,0.0,1.0
2000-09-01,58.63,59.81,58.31,59.44,178400,9.1351712764919,9.31902769993144,9.08531190742355,9.26137780444616,1144980.39318828,0.0,1.0
2000-09-05,58.19,59.0,58.13,58.75,110300,9.06661464402291,9.19282117197718,9.0572660123226,9.15386853989253,707911.083905088,0.0,1.0
2000-09-06,58.19,59.0,57.88,58.13,93900,9.07907948629,9.20545952382042,9.03071181760552,9.06971800202849,601827.642136084,0.08,1.0
2000-09-07,58.75,59.25,58.13,58.13,52000,9.16645333939745,9.24446570824339,9.06971800202849,9.06971800202849,333280.483398044,0.0,1.0
2000-09-08,58.44,59.5,58.38,58.75,144200,9.11808567071297,9.28347189266635,9.10872418645146,9.16645333939745,924212.417423038,0.0,1.0
2000-09-11,56.88,58.31,56.0,58.31,363400,8.87468707991365,9.09780245481303,8.7373853107448,9.09780245481303,2329117.8397471,0.0,1.0
2000-09-12,57.31,57.5,56.0,56.0,49800,8.94177771712116,8.97142241728261,8.7373853107448,8.7373853107448,319180.155254281,0.0,1.0
2000-09-13,59.03,59.5,57.25,57.63,111900,9.21014026595117,9.28347189266635,8.93241623285964,8.99170563318255,717193.96331233,0.0,1.0
2000-09-14,59.56,59.88,58.88,59.0,50100,9.29283337692787,9.34276129298927,9.18673655529739,9.20545952382042,321102.927273885,0.0,1.0
2000-09-15,59.5,60.0,58.75,59.0,191300,9.28347189266635,9.36148426151229,9.16645333939745,9.20545952382042,1226087.62450088,0.0,1.0
2000-09-18,56.13,59.63,55.19,59.63,228300,8.75766852664475,9.3037551085663,8.61100527321439,9.3037551085663,1463229.50691872,0.0,1.0
2000-09-19,56.19,56.75,55.75,56.31,129700,8.76703001090626,8.85440386401371,8.69837912632184,8.78575297942928,831278.436475507,0.0,1.0
2000-09-20,56.5,57.0,56.13,56.63,146300,8.81539767959074,8.89341004843667,8.75766852664475,8.83568089549068,937671.821560267,0.0,1.0
2000-09-21,58.25,60.38,56.88,57.25,213000,9.08844097055152,9.4207736618352,8.87468707991365,8.93241623285964,1365168.13391891,0.0,1.0
2000-09-22,57.81,58.25,57.38,58.25,82700,9.01979008596709,9.08844097055152,8.95269944875959,9.08844097055152,530044.153404198,0.0,1.0
2000-09-25,57.63,57.81,57.31,57.5,63300,8.99170563318255,9.01979008596709,8.94177771712116,8.97142241728261,405704.896136466,0.0,1.0
2000-09-26,56.31,57.81,54.63,57.81,294500,8.78575297942928,9.01979008596709,8.52363142010694,9.01979008596709,1887521.19924469,0.0,1.0
2000-09-27,55.64,56.56,55.25,56.56,45200,8.68121640517573,8.82475916385225,8.6203667574759,8.82475916385225,289697.650953685,0.0,1.0
2000-09-28,56.56,56.75,54.77,55.25,102100,8.82475916385225,8.85440386401371,8.5454748833838,8.6203667574759,654383.41067193,0.0,1.0
2000-09-29,56.36,57.0,54.56,57.0,105600,8.79355421631388,8.89341004843667,8.51270968846851,8.89341004843667,676815.750900644,0.0,1.0
2000-10-02,53.56,56.0,53.44,55.88,127500,8.35668495077664,8.7373853107448,8.33796198225361,8.71866234222178,817178.108331743,0.0,1.0
2000-10-03,52.5,54.38,52.19,54.13,200200,8.19129872882325,8.48462523568397,8.14293106013877,8.445619051261,1283129.86108247,0.0,1.0
2000-10-04,54.94,56.0,52.44,52.5,157200,8.57199908879142,8.7373853107448,8.18193724456174,8.19129872882325,1007532.53827255,0.0,1.0
2000-10-05,54.81,55.25,54.25,54.25,47900,8.55171587289148,8.6203667574759,8.46434201978403,8.46434201978403,307002.599130122,0.0,1.0
2000-10-06,52.81,55.81,51.5,55.81,117400,8.23966639750773,8.70774061058335,8.03527399113138,8.70774061058335,752444.783671739,0.0,1.0
2000-10-09,47.94,52.5,44.63,52.48,800800,7.47982592494832,8.19129872882325,6.96338404318823,8.18817823406942,5132519.44432988,0.0,1.0
2000-10-10,52.63,53.31,48.06,49.09,432500,8.2115819447232,8.31767876635367,7.49854889347134,7.65925437329397,2771996.32826258,0.0,1.0
2000-10-11,54.19,55.38,53.5,54.31,172000,8.45498053552252,8.64064997337584,8.34732346651512,8.47370350404554,1102389.29123968,0.0,1.0
2000-10-12,53.31,54.94,52.88,54.5,184500,8.31767876635367,8.57199908879142,8.25058812914616,8.503348204207,1182504.79205652,0.0,1.0
2000-10-13,55.63,55.75,52.75,52.75,169800,8.67965615779881,8.69837912632184,8.23030491324622,8.23030491324622,1088288.96309592,0.0,1.0
2000-10-16,56.5,58.06,54.63,55.0,102400,8.81539767959074,9.05879627039006,8.52363142010694,8.58136057305293,656306.182691533,0.0,1.0
2000-10-17,56.0,56.75,54.88,55.88,185200,8.7373853107448,8.85440386401371,8.56263760452991,8.71866234222178,1186991.26010227,0.0,1.0
2000-10-18,51.13,54.75,50.19,54.69,749600,7.97754483818539,8.54235438862997,7.83088158475503,8.53299290436845,4804366.35298412,0.0,1.0
2000-10-19,50.64,53.06,50.63,51.06,325300,7.90109271671637,8.2786725819307,7.89953246933945,7.96662310654696,2084925.79325738,0.0,1.0
2000-10-20,52.0,52.36,50.73,50.73,262900,8.11328635997732,8.16945526554639,7.91513494310864,7.91513494310864,1684989.21317973,0.0,1.0
2000-10-23,51.06,52.88,51.06,52.13,59500,7.96662310654696,8.25058812914616,7.96662310654696,8.13356957587726,381349.783888147,0.0,1.0
2000-10-24,51.23,51.88,50.88,51.5,105800,7.99314731195458,8.09456339145429,7.93853865376242,8.03527399113138,678097.598913713,0.0,1.0
2000-10-25,51.63,52.75,51.25,51.5,85600,8.05555720703133,8.23030491324622,7.99626780670841,8.03527399113138,548630.949593703,0.0,1.0
2000-10-26,56.75,56.75,51.75,51.75,147800,8.85440386401371,8.85440386401371,8.07428017555435,8.07428017555435,947285.681658287,0.0,1.0
2000-10-27,55.58,57.5,54.75,57.48,97700,8.67185492091422,8.97142241728261,8.54235438862997,8.96830192252877,626182.754384402,0.0,1.0
2000-10-30,55.06,55.75,54.5,55.0,168000,8.59072205731444,8.69837912632184,8.503348204207,8.58136057305293,1076752.3309783,0.0,1.0
2000-10-31,54.69,56.13,54.5,55.0,130800,8.53299290436845,8.75766852664475,8.503348204207,8.58136057305293,838328.600547389,0.0,1.0
2000-11-01,55.56,55.88,55.06,55.13,98500,8.66873442616038,8.71866234222178,8.59072205731444,8.60164378895288,631310.14643668,0.0,1.0
2000-11-02,56.0,56.06,54.5,54.5,142400,8.7373853107448,8.74674679500632,8.503348204207,8.503348204207,912675.785305414,0.0,1.0
2000-11-03,54.88,56.25,54.56,56.13,119400,8.56263760452991,8.77639149516777,8.51270968846851,8.75766852664475,765263.263802432,0.0,1.0
2000-11-06,54.88,56.0,54.88,54.88,109200,8.56263760452991,8.7373853107448,8.56263760452991,8.56263760452991,699889.015135893,0.0,1.0
2000-11-07,54.0,55.44,53.13,55.38,84400,8.42533583536106,8.65001145763735,8.28959431356913,8.64064997337584,540939.861515287,0.0,1.0
2000-11-08,55.0,56.0,53.19,54.19,205200,8.58136057305293,8.7373853107448,8.29895579783064,8.45498053552252,1315176.06140921,0.0,1.0
2000-11-09,54.88,55.25,54.38,55.23,171800,8.56263760452991,8.6203667574759,8.48462523568397,8.61724626272206,1101107.44322662,0.0,1.0
2000-11-10,53.19,55.0,53.0,55.0,86500,8.29895579783064,8.58136057305293,8.26931109766919,8.58136057305293,554399.265652516,0.0,1.0
2000-11-13,53.69,54.0,52.63,53.13,92900,8.37696816667658,8.42533583536106,8.2115819447232,8.28959431356913,595418.402070737,0.0,1.0
2000-11-14,54.88,55.56,54.5,54.5,263700,8.56263760452991,8.66873442616038,8.503348204207,8.503348204207,1690116.60523201,0.0,1.0
2000-11-15,55.38,55.88,54.5,54.88,232600,8.64064997337584,8.71866234222178,8.503348204207,8.56263760452991,1490789.23919971,0.0,1.0
2000-11-16,55.63,58.0,54.25,55.5,180800,8.67965615779881,9.04943478612855,8.46434201978403,8.65937294189887,1158790.60381474,0.0,1.0
2000-11-17,56.75,58.38,56.38,56.5,115000,8.85440386401371,9.10872418645146,8.79667471106771,8.81539767959074,737062.607514906,0.0,1.0
2000-11-20,57.0,59.0,56.5,56.86,144500,8.89341004843667,9.20545952382042,8.81539767959074,8.87156658515981,926135.189442643,0.0,1.0
2000-11-21,58.13,58.25,57.0,58.0,246700,9.06971800202849,9.08844097055152,8.89341004843667,9.04943478612855,1581159.52412111,0.0,1.0
2000-11-22,60.0,60.0,57.06,57.44,328600,9.36148426151229,9.36148426151229,8.90277153269819,8.9620609330211,2106076.28547303,0.0,1.0
2000-11-24,60.5,60.5,59.25,59.88,105900,9.43949663035823,9.43949663035823,9.24446570824339,9.34276129298927,678738.522920248,0.0,1.0
2000-11-27,61.06,61.94,60.48,60.48,186200,9.52687048346567,9.66417225263452,9.43637613560439,9.43637613560439,1193400.50016761,0.0,1.0
2000-11-28,59.56,61.38,58.75,60.25,124000,9.29283337692787,9.57679839952707,9.16645333939745,9.40049044593526,794745.768103029,0.0,1.0
2000-11-29,58.94,60.06,58.31,59.39,125400,9.1960980395589,9.3708457457738,9.09780245481303,9.26630917152025,803718.704194515,0.0,1.0
2000-11-30,56.63,60.06,55.75,58.52,175100,8.83568089549068,9.3708457457738,8.69837912632184,9.13056764972832,1122257.93544226,0.0,1.0
2000-12-01,58.25,58.25,56.38,56.38,118400,9.08844097055152,9.08844097055152,8.79667471106771,8.79667471106771,758854.023737085,0.0,1.0
2000-12-04,30.19,30.63,28.56,29.73,85300,9.4207736618352,9.55807543100405,8.9121330169597,9.27723090315868,273354.08878705,0.0,2.0
2000-12-05,30.19,31.25,30.0,30.61,240100,9.4207736618352,9.75154610574197,9.36148426151229,9.55183444149637,769429.269844908,0.0,1.0
2000-12-06,30.88,31.38,30.5,30.88,203900,9.65169027361917,9.80796764203917,9.53291947361997,9.65169027361917,652365.732996007,0.05,1.0
2000-12-07,31.88,32.38,30.63,30.63,365800,9.96424501045917,10.1205223788792,9.57355158940917,9.57355158940917,1170355.00308945,0.0,1.0
2000-12-08,32.5,32.88,31.75,31.8,1114600,10.1580289473,10.2767997472992,9.92361289466997,9.93924063151197,3566095.37026654,0.0,1.0
2000-12-11,32.5,32.75,31.81,32.69,546400,10.1580289473,10.23616763151,9.94236617888037,10.2174143472996,1748173.79357046,0.0,1.0
2000-12-12,30.38,32.19,30.13,32.14,490300,9.49541290519917,10.0611369788796,9.41727422098917,10.0455092420376,1568685.23240776,0.0,1.0
2000-12-13,29.44,31.5,28.88,31.13,352900,9.20161145256957,9.84547421045997,9.02658079993917,9.72982895782917,1129082.23234081,0.0,1.0
2000-12-14,29.38,29.94,29.0,29.34,179100,9.18285816835917,9.35788882098957,9.06408736835997,9.17035597888557,573019.631091637,0.0,1.0
2000-12-15,27.5,29.63,27.0,28.69,1088900,8.59525526309997,9.26099685256917,8.43897789467997,8.96719539993957,3483869.77272855,0.0,1.0
2000-12-18,29.56,30.0,27.44,27.5,326300,9.23911802099037,9.37664210519997,8.57650197888957,8.59525526309997,1043977.13916919,0.0,1.0
2000-12-19,29.94,30.94,29.5,29.88,237000,9.35788882098957,9.67044355782957,9.22036473677997,9.33913553677917,758267.183521597,0.0,1.0
2000-12-20,29.56,30.63,29.5,30.16,526100,9.23911802099037,9.57355158940917,9.22036473677997,9.42665086309437,1683225.16983423,0.0,1.0
2000-12-21,29.5,30.5,29.0,30.06,485100,9.22036473677997,9.53291947361997,9.06408736835997,9.39539538941037,1552048.14652459,0.0,1.0
2000-12-22,29.5,30.25,29.25,30.19,620000,9.22036473677997,9.45478078940997,9.14222605256997,9.43602750519957,1983652.54760924,0.0,1.0
2000-12-26,29.0,29.88,28.88,29.88,187600,9.06408736835997,9.33913553677917,9.02658079993917,9.33913553677917,600214.867631441,0.0,1.0
2000-12-27,32.13,32.13,29.25,29.69,506900,10.0423836946692,10.0423836946692,9.14222605256997,9.27975013677957,1621795.9296502,0.0,1.0
2000-12-28,31.81,32.13,31.5,31.75,437000,9.94236617888037,10.0423836946692,9.84547421045997,9.92361289466997,1398155.10210522,0.0,1.0
2000-12-29,31.44,32.25,31.44,32.0,289400,9.82672092624957,10.07989026309,9.82672092624957,10.00175157888,925917.818190507,0.0,1.0
2001-01-02,29.88,32.25,28.88,31.88,596100,9.33913553677917,10.07989026309,9.02658079993917,9.96424501045917,1907185.9413385,0.0,1.0
2001-01-03,31.94,32.0,29.38,29.75,504300,9.98299829466957,10.00175157888,9.18285816835917,9.29850342098997,1613477.38670861,0.0,1.0
2001-01-04,31.63,32.25,30.5,31.94,560300,9.88610632624917,10.07989026309,9.53291947361997,9.98299829466957,1792646.00391203,0.0,1.0
2001-01-05,31.25,31.25,30.5,31.0,286100,9.76733552624997,9.76733552624997,9.53291947361997,9.68919684203997,915359.667533877,0.0,1.0
2001-01-08,30.06,30.95,29.5,30.95,436300,9.39539538941037,9.67356910519797,9.22036473677997,9.67356910519797,1395915.49439018,0.0,1.0
2001-01-09,29.75,30.25,28.88,30.25,258200,9.29850342098997,9.45478078940997,9.02658079993917,9.45478078940997,826095.302891461,0.0,1.0
2001-01-10,29.44,30.0,29.0,30.0,498200,9.20161145256957,9.37664210519997,9.06408736835997,9.37664210519997,1593960.80519181,0.0,1.0
2001-01-11,28.0,29.31,27.75,29.3,471000,8.75153263151997,9.16097933678037,8.67339394730997,9.15785378941197,1506936.04826444,0.0,1.0
2001-01-12,27.31,29.23,27.0,29.19,692300,8.53586986310037,9.13597495783317,8.43897789467997,9.12347276835957,2214972.03017722,0.0,1.0
2001-01-16,27.81,28.73,27.06,27.25,217000,8.69214723152037,8.97969758941317,8.45773117889037,8.51711657888997,694278.391663235,0.0,1.0
2001-01-17,28.06,28.25,27.5,28.06,313300,8.77028591573037,8.82967131572997,8.59525526309997,8.77028591573037,1002384.42446125,0.0,1.0
2001-01-18,28.38,28.63,27.94,27.94,587400,8.87030343151917,8.94844211572917,8.73277934730957,8.73277934730957,1879350.81688011,0.0,1.0
2001-01-19,28.06,28.44,27.38,28.44,376500,8.77028591573037,8.88905671572957,8.55774869467917,8.88905671572957,1204589.00673368,0.0,1.0
2001-01-22,28.13,28.5,28.0,28.0,186300,8.79216474730917,8.90780999993997,8.75153263151997,8.75153263151997,596055.596160648,0.0,1.0
2001-01-23,28.5,28.75,28.0,28.38,313600,8.90780999993997,8.98594868414997,8.75153263151997,8.87030343151917,1003344.25633913,0.0,1.0
2001-01-24,26.81,28.75,26.56,28.59,713400,8.37959249468037,8.98594868414997,8.30145381047037,8.93593992625557,2282480.2055878,0.0,1.0
2001-01-25,27.81,28.19,26.25,26.81,568200,8.69214723152037,8.81091803151957,8.20456184204997,8.37959249468037,1817921.57669608,0.0,1.0
2001-01-26,27.44,28.0,27.25,27.84,113200,8.57650197888957,8.75153263151997,8.51711657888997,8.70152387362557,362176.561918333,0.0,1.0
2001-01-29,27.89,28.19,26.75,28.0,302500,8.71715161046757,8.81091803151957,8.36083921046997,8.75153263151997,967830.476857735,0.0,1.0
2001-01-30,27.75,28.69,27.38,28.11,209700,8.67339394730997,8.96719539993957,8.55774869467917,8.78591365257237,670922.482634932,0.0,1.0
2001-01-31,29.94,30.19,27.94,28.0,674400,9.35788882098957,9.43602750519957,8.73277934730957,8.75153263151997,2157702.06146399,0.0,1.0
2001-02-01,28.0,30.5,27.5,29.38,553800,8.75153263151997,9.53291947361997,8.59525526309997,9.18285816835917,1771849.64655806,0.0,1.0
2001-02-02,29.38,30.25,28.38,29.5,422100,9.18285816835917,9.45478078940997,8.87030343151917,9.22036473677997,1350483.45217074,0.0,1.0
2001-02-05,28.88,29.94,28.25,29.56,408600,9.02658079993917,9.35788882098957,8.82967131572997,9.23911802099037,1307291.01766635,0.0,1.0
2001-02-06,29.56,30.13,29.0,29.0,303900,9.23911802099037,9.41727422098917,9.06408736835997,9.06408736835997,972309.69228782,0.0,1.0
2001-02-07,29.53,30.13,29.44,29.55,78700,9.22974137888517,9.41727422098917,9.20161145256957,9.23599247362197,251795.895962657,0.0,1.0
2001-02-08,29.31,30.44,29.13,29.5,82500,9.16097933678037,9.51416618940957,9.10471948414917,9.22036473677997,263953.766415746,0.0,1.0
2001-02-09,29.25,29.5,28.7,29.31,174900,9.14222605256997,9.22036473677997,8.97032094730797,9.16097933678037,559581.984801381,0.0,1.0
2001-02-12,29.06,29.63,28.81,28.88,82100,9.08284065257037,9.26099685256917,9.00470196836037,9.02658079993917,262673.990578579,0.0,1.0
2001-02-13,29.75,29.88,29.0,29.06,154300,9.29850342098997,9.33913553677917,9.06408736835997,9.08284065257037,493673.529187268,0.0,1.0
2001-02-14,29.63,30.0,29.25,29.69,112700,9.26099685256917,9.37664210519997,9.14222605256997,9.27975013677957,360576.842121873,0.0,1.0
2001-02-15,30.19,30.25,29.38,29.94,212800,9.43602750519957,9.45478078940997,9.18285816835917,9.35788882098957,680840.745372978,0.0,1.0
2001-02-16,30.02,30.13,29.75,30.13,238600,9.38289319993677,9.41727422098917,9.29850342098997,9.41727422098917,763386.286870266,0.0,1.0
2001-02-20,30.25,30.25,29.94,30.0,124600,9.45478078940997,9.45478078940997,9.35788882098957,9.37664210519997,398650.173277599,0.0,1.0
2001-02-21,29.56,30.69,29.13,30.38,218900,9.23911802099037,9.59230487361957,9.10471948414917,9.49541290519917,700357.326889779,0.0,1.0
2001-02-22,29.63,30.0,28.5,29.69,142900,9.26099685256917,9.37664210519997,8.90780999993997,9.27975013677957,457199.917828001,0.0,1.0
2001-02-23,29.69,30.0,29.25,29.31,114300,9.27975013677957,9.37664210519997,9.14222605256997,9.16097933678037,365695.945470542,0.0,1.0
2001-02-26,29.81,30.0,29.06,29.81,152100,9.31725670520037,9.37664210519997,9.08284065257037,9.31725670520037,486634.762082848,0.0,1.0
2001-02-27,29.63,30.06,29.56,29.56,97600,9.26099685256917,9.39539538941037,9.23911802099037,9.23911802099037,312265.30426881,0.0,1.0
2001-02-28,29.88,30.0,29.56,29.75,168600,9.33913553677917,9.37664210519997,9.23911802099037,9.29850342098997,539425.515365997,0.0,1.0
2001-03-01,30.0,30.06,29.13,30.0,232000,9.37664210519997,9.39539538941037,9.10471948414917,9.37664210519997,742269.985557006,0.0,1.0
2001-03-02,29.75,30.0,29.19,29.88,157100,9.29850342098997,9.37664210519997,9.12347276835957,9.33913553677917,502631.960047438,0.0,1.0
2001-03-05,29.56,30.06,29.56,30.0,82300,9.23911802099037,9.39539538941037,9.23911802099037,9.37664210519997,263313.878497162,0.0,1.0
2001-03-06,30.33,30.5,29.63,29.63,143700,9.47978516835717,9.53291947361997,9.26099685256917,9.26099685256917,459759.469502335,0.0,1.0
2001-03-07,31.0,31.06,29.91,30.0,307600,9.70482457888197,9.72360811032497,9.36359042433419,9.39176572149868,982562.840007412,0.05,1.0
2001-03-08,30.5,31.0,30.38,30.75,135200,9.54829515019033,9.70482457888197,9.51072808730433,9.62655986453615,431867.672200917,0.0,1.0
2001-03-09,30.38,31.0,29.75,30.38,171700,9.51072808730433,9.70482457888197,9.31350100715286,9.51072808730433,548459.166545099,0.0,1.0
2001-03-12,28.56,30.38,28.5,30.38,170300,8.94096096686675,9.51072808730433,8.92217743542375,9.51072808730433,543987.164022308,0.0,1.0
2001-03-13,28.25,28.88,27.44,28.58,173700,8.84391272107793,9.0411398012294,8.59033504659746,8.94722214401441,554847.741577657,0.0,1.0
2001-03-14,26.39,27.75,26.38,27.75,261400,8.26162324634501,8.68738329238628,8.25849265777117,8.68738329238628,834986.756755323,0.0,1.0
2001-03-15,25.44,27.06,22.94,26.81,1282000,7.96421733183088,8.47137268079181,7.18157018837266,8.39310796644599,4095076.59586964,0.0,1.0
2001-03-16,23.63,25.63,23.38,25.0,486100,7.39758079996713,8.02369851473371,7.31931608562131,7.82647143458223,1552743.16166321,0.0,1.0
2001-03-19,25.88,26.13,24.44,24.63,270400,8.10196322907953,8.18022794342535,7.65115847444759,7.71063965735042,863735.344401834,0.0,1.0
2001-03-20,27.31,27.69,25.94,26.0,277900,8.54963739513763,8.66859976094328,8.12074676052253,8.13953029196552,887692.500773926,0.0,1.0
2001-03-21,27.27,27.78,26.81,27.3,307900,8.5371150408423,8.69677505810778,8.39310796644599,8.5465068065638,983521.126262295,0.0,1.0
2001-03-22,27.06,27.69,26.13,27.63,499100,8.47137268079181,8.66859976094328,8.18022794342535,8.64981622950028,1594268.89937483,0.0,1.0
2001-03-23,27.77,28.0,26.5,27.0,602500,8.69364446953395,8.7656480067321,8.29605972065717,8.45258914934881,1924558.22855808,0.0,1.0
2001-03-26,27.94,28.25,27.44,27.75,250900,8.74686447528911,8.84391272107793,8.59033504659746,8.68738329238628,801446.737834393,0.0,1.0
2001-03-27,27.06,28.13,26.75,28.0,385800,8.47137268079181,8.80634565819193,8.37432443500299,8.7656480067321,1232356.12378043,0.0,1.0
2001-03-28,25.61,27.81,25.0,27.0,511000,8.01743733758604,8.70616682382928,7.82647143458223,8.45258914934881,1632280.92081855,0.0,1.0
2001-03-29,26.31,26.88,25.14,25.86,781000,8.23657853775434,8.41502208646282,7.8702996746159,8.09570205193186,2494738.55021388,0.0,1.0
2001-03-30,27.38,28.31,26.56,26.75,380800,8.57155151515446,8.86269625252092,8.31484325210017,8.37432443500299,1216384.68619903,0.0,1.0
2001-04-02,26.44,28.13,25.63,27.63,330100,8.27727618921417,8.80634565819193,8.02369851473371,8.64981622950028,1054434.30912369,0.0,1.0
2001-04-03,24.81,26.44,24.25,26.38,257200,7.76699025167941,8.27727618921417,7.59167729154477,8.25849265777117,821570.749186951,0.0,1.0
2001-04-04,25.38,26.0,24.75,25.13,534000,7.94543380038788,8.13953029196552,7.74820672023641,7.86716908604206,1705749.53369297,0.0,1.0
2001-04-05,25.5,26.19,24.63,26.0,256700,7.98300086327388,8.19901147486835,7.71063965735042,8.13953029196552,819973.605428812,0.0,1.0
2001-04-06,25.19,26.75,25.19,25.44,196600,7.88595261748506,8.37432443500299,7.88595261748506,7.96421733183088,627996.925700446,0.0,1.0
2001-04-09,24.23,25.95,23.46,25.5,341300,7.5854161143971,8.12387734909636,7.34436079421197,7.98300086327388,1090210.32930601,0.0,1.0
2001-04-10,25.05,25.3,24.22,24.29,170800,7.8421243774514,7.92038909179722,7.58228552582327,7.6041996458401,545584.307780448,0.0,1.0
2001-04-11,24.3,25.05,24.05,25.05,223100,7.60733023441393,7.8421243774514,7.52906552006811,7.8421243774514,712645.544881839,0.0,1.0
2001-04-12,23.58,24.3,22.82,24.26,859400,7.38192785709796,7.60733023441393,7.14400312548666,7.5948078801186,2745170.69149015,0.0,1.0
2001-04-16,24.15,24.6,22.9,23.56,293500,7.56037140580644,7.70124789162892,7.16904783407733,7.3756666799503,937523.386027878,0.0,1.0
2001-04-17,24.53,24.6,23.3,24.01,384600,7.67933377161209,7.70124789162892,7.29427137703064,7.51654316577278,1228522.97876089,0.0,1.0
2001-04-18,24.3,26.0,24.13,25.1,1095300,7.60733023441393,8.13953029196552,7.55411022865877,7.85777732032056,3498703.11658036,0.0,1.0
2001-04-19,25.38,25.67,24.05,24.06,441200,7.94543380038788,8.03622086902904,7.52906552006811,7.53219610864194,1409319.65218228,0.0,1.0
2001-04-20,25.99,26.04,25.25,25.36,407800,8.13639970339169,8.15205264626086,7.90473614892806,7.93917262324022,1302630.44913856,0.0,1.0
2001-04-23,25.78,25.99,25.65,25.93,436200,8.0706573433412,8.13639970339169,8.02995969188137,8.11761617194869,1393348.21460089,0.0,1.0
2001-04-24,26.7,27.19,25.69,25.74,503300,8.35867149213383,8.51207033225164,8.0424820461767,8.05813498904587,1607684.90694321,0.0,1.0
2001-04-25,27.42,27.43,26.5,26.69,323700,8.5840738694498,8.58720445802363,8.29605972065717,8.35554090355999,1033990.8690195,0.0,1.0
2001-04-26,27.34,27.55,26.32,27.45,271500,8.55902916085913,8.62477152090962,8.23970912632818,8.59346563517129,867249.060669741,0.0,1.0
2001-04-27,27.39,27.85,26.96,27.4,351600,8.5746821037283,8.71868917812461,8.44006679505348,8.57781269230213,1123111.49072369,0.0,1.0
2001-04-30,27.06,27.75,27.0,27.33,196700,8.47137268079181,8.68738329238628,8.45258914934881,8.5558985722853,628316.354452074,0.0,1.0
2001-05-01,27.5,27.93,26.96,26.96,463400,8.60911857804046,8.74373388671527,8.44006679505348,8.44006679505348,1480232.83504367,0.0,1.0
2001-05-02,28.23,28.36,27.12,27.5,344100,8.83765154393026,8.87834919539009,8.49015621223481,8.60911857804046,1099154.33435159,0.0,1.0
2001-05-03,27.74,28.22,27.13,27.99,376800,8.68425270381245,8.83452095535643,8.49328680080864,8.76251741815827,1203607.53613392,0.0,1.0
2001-05-04,28.17,28.2,27.5,27.56,357100,8.81886801248726,8.82825977820876,8.60911857804046,8.62790210948346,1140680.07206322,0.0,1.0
2001-05-07,27.95,28.34,27.87,28.08,236900,8.74999506386294,8.87208801824242,8.72495035527228,8.79069271532277,756726.712606488,0.0,1.0
2001-05-08,28.24,28.45,27.5,28.11,223500,8.84078213250409,8.90652449255458,8.60911857804046,8.80008448104426,713923.25988835,0.0,1.0
2001-05-09,28.01,28.35,27.94,28.25,149500,8.76877859530594,8.87521860681625,8.74686447528911,8.84391272107793,477545.983683706,0.0,1.0
2001-05-10,28.69,29.27,28.15,28.15,298000,8.98165861832657,9.16323275560888,8.8126068353396,8.8126068353396,951897.679851134,0.0,1.0
2001-05-11,28.8,29.13,28.5,28.75,146900,9.01609509263873,9.11940451557522,8.92217743542375,9.00044214976957,469240.836141381,0.0,1.0
2001-05-14,28.87,29.15,27.75,28.7,221400,9.03800921265556,9.12566569272288,8.68738329238628,8.98478920690041,707215.256104165,0.0,1.0
2001-05-15,29.89,29.99,28.5,28.5,361500,9.35732924718652,9.38863513292485,8.92217743542375,8.92217743542375,1154734.93713485,0.0,1.0
2001-05-16,29.99,30.14,29.25,29.85,203500,9.38863513292485,9.43559396153234,9.15697157846122,9.34480689289119,650037.50956277,0.0,1.0
2001-05-17,30.95,31.0,29.81,29.81,485300,9.68917163601281,9.70482457888197,9.33228453859586,9.33228453859586,1550187.73165018,0.0,1.0
2001-05-18,30.99,31.15,29.62,30.09,294300,9.70169399030814,9.75178340748946,9.27280335569303,9.41994101866318,940078.816040901,0.0,1.0
2001-05-21,31.28,31.28,30.16,30.58,211400,9.79248105894929,9.79248105894929,9.44185513868001,9.57333985878099,675272.380941375,0.0,1.0
2001-05-22,30.17,31.2,30.05,31.2,260200,9.44498572725384,9.76743635035863,9.40741866436785,9.76743635035863,831153.611735788,0.0,1.0
2001-05-23,29.3,29.74,28.01,29.29,517800,9.17262452133038,9.31037041857903,8.76877859530594,9.16949393275655,1654002.07592925,0.0,1.0
2001-05-24,30.01,30.32,29.26,29.5,150500,9.39489631007251,9.49194455586133,9.16010216703505,9.23523629280704,480740.271199985,0.0,1.0
2001-05-25,29.9,30.1,29.84,30.01,95200,9.36045983576035,9.42307160723701,9.34167630431735,9.39489631007251,304096.171549758,0.0,1.0
2001-05-29,29.52,30.05,29.35,29.73,96700,9.2414974699547,9.40741866436785,9.18827746419954,9.30723983000519,308887.602824177,0.0,1.0
2001-05-30,29.0,29.55,28.9,29.53,215100,9.07870686411539,9.2508892356762,9.04740097837706,9.24462805852854,687091.244751607,0.0,1.0
2001-05-31,29.85,30.13,29.43,29.43,247600,9.34480689289119,9.43246337295851,9.21332217279021,9.21332217279021,790905.589030673,0.0,1.0
2001-06-01,28.76,30.13,28.76,30.0,264600,9.0035727383434,9.43246337295851,9.0035727383434,9.39176572149868,845208.476807416,0.0,1.0
2001-06-04,29.21,29.69,28.93,29.01,260300,9.14444922416588,9.29471747570986,9.05679274409856,9.08183745268922,831473.040487416,0.0,1.0
2001-06-05,29.85,30.13,29.13,29.13,230000,9.34480689289119,9.43246337295851,9.11940451557522,9.11940451557522,734686.128744163,0.0,1.0
2001-06-06,28.98,30.05,28.95,29.75,142400,9.07244568696773,9.40741866436785,9.06305392124623,9.31350100715286,454866.542318125,0.0,1.0
2001-06-07,29.22,29.34,28.71,28.99,190600,9.14757981273972,9.18514687562571,8.98791979547424,9.07557627554156,608831.200602772,0.0,1.0
2001-06-08,29.45,30.08,28.65,29.21,222400,9.23523629280704,9.43279822368882,8.98436399962382,9.15997460485207,709205.459648205,0.05,1.0
2001-06-11,29.0,29.65,28.95,29.65,188200,9.09412062789148,9.29795436610284,9.07844110956753,9.29795436610284,600145.986986476,0.0,1.0
2001-06-12,29.55,29.78,28.98,29.0,147900,9.26659532945494,9.33872111374511,9.0878488205619,9.09412062789148,471634.386159935,0.0,1.0
2001-06-13,29.36,29.88,29.28,29.67,154000,9.20701315982393,9.37008015039302,9.1819259305056,9.30422617343242,491086.514324746,0.0,1.0
2001-06-14,29.4,29.53,29.09,29.36,116000,9.21955677448309,9.26032352212536,9.12234376087459,9.20701315982393,369909.32247838,0.0,1.0
2001-06-15,28.26,29.4,28.26,29.13,301300,8.86206375669701,9.21955677448309,8.86206375669701,9.13488737553375,960807.576402896,0.0,1.0
2001-06-18,27.18,28.45,27.13,28.44,342900,8.52338616089967,8.92164592632802,8.50770664257572,8.91851002266323,1093464.71273997,0.0,1.0
2001-06-19,26.73,27.61,26.71,27.6,387700,8.38227049598411,8.65823001848565,8.37599868865453,8.65509411482086,1236326.2441799,0.0,1.0
2001-06-20,26.5,27.0,25.85,26.91,438700,8.31014471169394,8.46693989493345,8.10631097348258,8.43871676195034,1398958.7911316,0.0,1.0
2001-06-21,26.64,27.55,26.3,26.75,292000,8.354047363001,8.63941459649691,8.24742663839814,8.38854230331369,931151.053135233,0.0,1.0
2001-06-22,27.27,27.65,25.6,27.01,475600,8.55160929388278,8.67077363314481,8.02791338186282,8.47007579859824,1516628.22216136,0.0,1.0
2001-06-25,26.5,27.75,25.82,27.25,175600,8.31014471169394,8.70213266979271,8.09690326248821,8.5453374865532,559966.181268996,0.0,1.0
2001-06-26,27.01,27.25,26.0,26.1,137200,8.47007579859824,8.5453374865532,8.15334952845443,8.18470856510233,437513.440034774,0.0,1.0
2001-06-27,27.16,27.47,26.99,27.0,106600,8.51711435357009,8.61432736717858,8.46380399126866,8.46693989493345,339933.911863753,0.0,1.0
2001-06-28,28.09,28.27,27.16,27.16,197900,8.80875339439558,8.8651996603618,8.51711435357009,8.51711435357009,631078.059641995,0.0,1.0
2001-06-29,27.89,28.75,27.75,28.08,215600,8.74603532109977,9.01572303627173,8.70213266979271,8.80561749073078,687521.120054645,0.0,1.0
2001-07-02,28.25,28.57,27.84,28.15,304500,8.85892785303222,8.9592767703055,8.73035580277582,8.82756881638432,971011.971505748,0.0,1.0
2001-07-03,28.03,28.65,27.9,28.21,119200,8.78993797240683,8.98436399962382,8.74917122476456,8.84638423837306,380113.717581232,0.0,1.0
2001-07-05,28.27,28.99,27.91,28.23,151800,8.8651996603618,9.09098472422669,8.75230712842935,8.85265604570264,484070.992691536,0.0,1.0
2001-07-06,27.7,28.2,27.39,28.2,145900,8.68645315146876,8.84324833470827,8.58924013786026,8.84324833470827,465256.639220652,0.0,1.0
2001-07-09,27.84,28.09,27.58,27.71,110200,8.73035580277582,8.80875339439558,8.64882230749128,8.68958905513355,351413.856354461,0.0,1.0
2001-07-10,27.14,28.15,27.14,27.92,375500,8.51084254624051,8.82756881638432,8.51084254624051,8.75544303209414,1197421.98785027,0.0,1.0
2001-07-11,27.71,27.75,27.08,27.13,176600,8.68958905513355,8.70213266979271,8.49202712425177,8.50770664257572,563155.054738638,0.0,1.0
2001-07-12,28.45,28.65,27.45,27.7,238300,8.92164592632802,8.98436399962382,8.608055559849,8.68645315146876,759908.5478155,0.0,1.0
2001-07-13,28.6,28.75,28.32,28.46,195500,8.96868448129987,9.01572303627173,8.88087917868575,8.92478182999281,623424.763314857,0.0,1.0
2001-07-16,28.96,29.0,28.26,28.75,222500,9.08157701323232,9.09412062789148,8.86206375669701,9.01572303627173,709524.346995169,0.0,1.0
2001-07-17,29.0,29.0,28.48,28.9,163900,9.09412062789148,9.09412062789148,8.93105363732239,9.06276159124358,522656.361674194,0.0,1.0
2001-07-18,28.96,29.13,28.3,28.39,294600,9.08157701323232,9.13488737553375,8.87460737135617,8.90283050433928,939442.1241563,0.0,1.0
2001-07-19,29.31,29.55,28.95,28.96,268300,9.19133364149998,9.26659532945494,9.07844110956753,9.08157701323232,855574.751904736,0.0,1.0
2001-07-20,29.98,29.99,29.29,29.3,235100,9.40143918704092,9.40457509070571,9.18506183417039,9.18819773783519,749704.152712648,0.0,1.0
2001-07-23,29.76,30.4,29.73,29.98,170400,9.33244930641553,9.5331471409621,9.32304159542116,9.40143918704092,543384.039226862,0.0,1.0
2001-07-24,29.71,30.06,29.61,29.9,147000,9.31676978809158,9.42652641635924,9.28541075144368,9.37635195772259,468764.400037258,0.0,1.0
2001-07-25,29.8,29.81,29.58,29.71,105400,9.34499292107469,9.34812882473948,9.27600304044931,9.31676978809158,336107.263700184,0.0,1.0
2001-07-26,30.43,30.49,29.54,29.54,145200,9.54255485195647,9.56137027394522,9.26345942579015,9.26345942579015,463024.427791904,0.0,1.0
2001-07-27,30.89,30.89,30.4,30.65,273900,9.68680642053682,9.68680642053682,9.5331471409621,9.61154473258186,873432.443334727,0.0,1.0
2001-07-30,30.89,30.92,30.14,30.9,135100,9.68680642053682,9.69621413153119,9.45161364567756,9.68994232420161,430816.805748527,0.0,1.0
2001-07-31,30.75,30.98,30.45,30.49,174500,9.64290376922976,9.71502955351993,9.54882665928605,9.56137027394522,556458.420452391,0.0,1.0
2001-08-01,30.5,30.84,30.22,30.84,121400,9.56450617761,9.67112690221287,9.47670087499588,9.67112690221287,387129.239214443,0.0,1.0
2001-08-02,30.84,31.1,30.5,30.55,144200,9.67112690221287,9.75266039749742,9.56450617761,9.58018569593396,459835.554322262,0.0,1.0
2001-08-03,30.47,30.85,30.0,30.83,85500,9.55509846661563,9.67426280587766,9.4077109943705,9.66799099854808,272648.681654324,0.0,1.0
2001-08-06,29.95,30.6,29.68,30.5,117900,9.39203147604655,9.59586521425791,9.30736207709721,9.56450617761,375968.182070698,0.0,1.0
2001-08-07,30.05,30.24,29.51,30.0,139300,9.42339051269445,9.48297268232546,9.25405171479578,9.4077109943705,444210.07432102,0.0,1.0
2001-08-08,30.03,30.2,29.85,29.97,99900,9.41711870536487,9.4704290676663,9.36067243939864,9.39830328337613,318568.459617157,0.0,1.0
2001-08-09,29.76,30.33,29.69,29.92,147000,9.33244930641553,9.51119581530857,9.310497980762,9.38262376505218,468764.400037258,0.0,1.0
2001-08-10,30.01,30.4,29.88,29.95,195700,9.41084689803529,9.5331471409621,9.37008015039302,9.39203147604655,624062.538008785,0.0,1.0
2001-08-13,29.95,30.14,29.77,30.05,391000,9.39203147604655,9.45161364567756,9.33558521008032,9.42339051269445,1246849.52662971,0.0,1.0
2001-08-14,30.45,30.45,29.9,29.95,221600,9.54882665928605,9.54882665928605,9.37635195772259,9.39203147604655,706654.360872492,0.0,1.0
2001-08-15,30.62,30.77,30.15,30.15,232100,9.60213702158749,9.64917557655934,9.45474954934235,9.45474954934235,740137.532303725,0.0,1.0
2001-08-16,30.85,30.85,30.45,30.67,206400,9.67426280587766,9.67426280587766,9.54882665928605,9.61781653991144,658183.484133946,0.0,1.0
2001-08-17,30.74,30.99,30.6,30.79,170600,9.63976786556497,9.71816545718472,9.59586521425791,9.65544738388892,544021.81392079,0.0,1.0
2001-08-20,30.74,31.0,30.55,30.82,144900,9.63976786556497,9.72130136084951,9.58018569593396,9.66485509488329,462067.765751011,0.0,1.0
2001-08-21,30.81,30.98,30.46,30.74,254500,9.6617191912185,9.71502955351993,9.55196256295084,9.63976786556497,811568.298023688,0.0,1.0
2001-08-22,31.38,31.5,30.7,30.7,369200,9.84046570011154,9.87809654408902,9.62722425090581,9.62722425090581,1177332.08499153,0.0,1.0
2001-08-23,30.95,31.6,30.41,31.55,354300,9.70562184252556,9.90945558073692,9.53628304462689,9.89377606241297,1129817.87029388,0.0,1.0
2001-08-24,30.83,31.04,30.59,30.98,158200,9.66799099854808,9.73384497550867,9.59272931059312,9.71502955351993,504479.782897239,0.0,1.0
2001-08-27,30.28,30.84,30.26,30.83,203100,9.49551629698462,9.67112690221287,9.48924448965504,9.66799099854808,647660.20168413,0.0,1.0
2001-08-28,29.86,30.38,29.09,30.28,459200,9.36380834306343,9.52687533363252,9.12234376087459,9.49551629698462,1464330.69725924,0.0,1.0
2001-08-29,30.75,30.81,29.7,29.97,371900,9.64290376922976,9.6617191912185,9.31363388442679,9.39830328337613,1185942.04335957,0.0,1.0
2001-08-30,31.02,31.39,30.3,30.55,439600,9.72757316817909,9.84360160377633,9.5017881043142,9.58018569593396,1401828.77725428,0.0,1.0
2001-08-31,31.09,31.55,31.0,31.35,508900,9.74952449383263,9.89377606241297,9.72130136084951,9.83105798911717,1622817.70870041,0.0,1.0
2001-09-04,31.23,31.52,30.62,31.45,465500,9.79342714513969,9.8843683514186,9.60213702158749,9.86241702576507,1484420.60011798,0.0,1.0
2001-09-05,31.01,31.55,30.86,31.26,204900,9.74011678283825,9.9097286197532,9.69300238369521,9.81864078140999,652348.338491736,0.05,1.0
2001-09-06,29.25,31.05,29.17,30.75,509900,9.18730783289323,9.75268062260973,9.16218015335027,9.65845182432365,1623389.05708607,0.0,1.0
2001-09-07,28.01,29.25,26.65,29.19,1115200,8.79782879997741,9.18730783289323,8.37065824774716,9.16846207323601,3550506.9159882,0.0,1.0
2001-09-10,28.0,28.18,27.09,28.0,382000,8.79468784003454,8.85122511900619,8.50886048523342,8.79468784003454,1216188.70328864,0.0,1.0
2001-09-17,28.02,28.4,25.26,26.64,565900,8.80096975992028,8.92032623774932,7.9340648156883,8.36751728780429,1801678.50050011,0.0,1.0
2001-09-18,27.55,28.5,27.38,28.15,379600,8.65334464260541,8.95173583717801,8.59994832357663,8.84180223917758,1208547.72714233,0.0,1.0
2001-09-19,26.82,27.88,25.9,27.88,432900,8.42405456677594,8.75699632072011,8.13508625203195,8.75699632072011,1378241.07239176,0.0,1.0
2001-09-20,26.88,27.0,25.19,27.0,637600,8.44290032643316,8.48059184574759,7.91207809608822,8.48059184574759,2029952.6628713,0.0,1.0
2001-09-21,26.32,27.06,25.5,27.06,446200,8.26700656963247,8.49943760540481,8.00944785431717,8.49943760540481,1420584.8152026,0.0,1.0
2001-09-24,26.54,27.0,26.4,26.49,265200,8.3361076883756,8.48059184574759,8.29213424917542,8.32040288866125,844327.864167926,0.0,1.0
2001-09-25,26.4,26.71,25.7,26.44,169600,8.29213424917542,8.38950400740438,8.07226705317456,8.3046980889469,539962.31433967,0.0,1.0
2001-09-26,27.3,27.66,26.42,26.96,422800,8.57482064403368,8.68789520197698,8.29841616906116,8.46802800597611,1346085.29777602,0.0,1.0
2001-09-27,27.55,27.62,26.69,27.29,244100,8.65334464260541,8.6753313622055,8.38322208751864,8.57167968409081,777150.948881565,0.0,1.0
2001-09-28,28.96,29.1,27.57,27.57,315600,9.09621999455001,9.14019343375018,8.65962656249115,8.65962656249115,1004788.36324056,0.0,1.0
2001-10-01,27.56,28.99,25.78,28.71,319500,8.65648560254828,9.10564287437862,8.09739473271752,9.01769599597827,1017204.94947833,0.0,1.0
2001-10-02,27.8,28.01,26.99,27.49,144000,8.73186864117715,8.79782879997741,8.47745088580472,8.6344988829482,458458.568778965,0.0,1.0
2001-10-03,28.25,28.6,27.17,28.6,181400,8.87321183860628,8.98314543660671,8.53398816477637,8.98314543660671,577530.447059057,0.0,1.0
2001-10-04,28.5,28.99,27.8,28.99,173500,8.95173583717801,9.10564287437862,8.73186864117715,9.10564287437862,552378.900577434,0.0,1.0
2001-10-05,28.32,28.71,27.7,28.71,172000,8.89519855820636,9.01769599597827,8.70045904174846,9.01769599597827,547603.290485986,0.0,1.0
2001-10-08,28.5,28.68,27.99,28.68,66400,8.95173583717801,9.00827311614966,8.79154688009167,9.00827311614966,211400.340048078,0.0,1.0
2001-10-09,28.45,28.74,27.78,28.3,91500,8.93603103746367,9.02711887580688,8.72558672129141,8.88891663832062,291312.2155783,0.0,1.0
2001-10-10,29.0,29.01,28.33,28.44,168400,9.10878383432149,9.11192479426436,8.89833951814923,8.9328900775208,536141.826266511,0.0,1.0
2001-10-11,29.73,29.99,29.0,29.01,276900,9.33807391015096,9.41973886866557,9.10878383432149,9.11192479426436,881577.622881218,0.0,1.0
2001-10-12,29.65,30.0,28.45,29.64,254400,9.312946230608,9.42287982860844,8.93603103746367,9.30980527066514,809943.471509505,0.0,1.0
2001-10-15,29.46,29.89,28.77,29.54,250600,9.25326799169348,9.38832926923687,9.03654175563549,9.27839567123644,797845.259277838,0.0,1.0
2001-10-16,29.42,30.0,28.99,29.4,390200,9.24070415192201,9.42287982860844,9.10564287437862,9.23442223203627,1242295.37178856,0.0,1.0
2001-10-17,28.33,29.37,28.08,29.15,930400,8.89833951814923,9.22499935220766,8.8198155195775,9.15589823346453,2962151.75272187,0.0,1.0
2001-10-18,27.22,28.39,26.88,28.15,543500,8.54969296449072,8.91718527780645,8.44290032643316,8.84180223917758,1730362.7231345,0.0,1.0
2001-10-19,27.32,27.55,27.0,27.17,433200,8.58110256391942,8.65334464260541,8.48059184574759,8.53398816477637,1379196.19441005,0.0,1.0
2001-10-22,27.21,27.69,27.12,27.5,436200,8.54655200454785,8.69731808180559,8.51828336506203,8.63763984289107,1388747.41459295,0.0,1.0
2001-10-23,27.48,27.7,27.29,27.3,349900,8.63135792300533,8.70045904174846,8.57167968409081,8.57482064403368,1113990.64733166,0.0,1.0
2001-10-24,27.12,27.7,27.01,27.4,512600,8.51828336506203,8.70045904174846,8.48373280569046,8.60623024346237,1631985.15525067,0.0,1.0
2001-10-25,26.71,27.1,26.6,27.0,542900,8.38950400740438,8.51200144517629,8.35495344803281,8.48059184574759,1728452.47909792,0.0,1.0
2001-10-26,26.94,27.44,26.63,26.73,360400,8.46174608609038,8.61879408323385,8.36437632786142,8.39578592729012,1147419.9179718,0.0,1.0
2001-10-29,26.79,27.22,26.55,26.88,227000,8.41463168694733,8.54969296449072,8.33924864831847,8.44290032643316,722708.993839063,0.0,1.0
2001-10-30,26.6,26.79,26.25,26.79,201800,8.35495344803281,8.41463168694733,8.24501985003238,8.41463168694733,642478.744302744,0.0,1.0
2001-10-31,26.77,27.35,26.6,26.6,249000,8.40834976706159,8.59052544374802,8.35495344803281,8.35495344803281,792751.275180293,0.0,1.0
2001-11-01,27.24,27.27,26.7,26.9,251700,8.55597488437646,8.56539776420507,8.38636304746151,8.4491822463189,801347.373344899,0.0,1.0
2001-11-02,27.65,27.77,26.85,27.09,132600,8.68475424203411,8.72244576134854,8.43347744660455,8.50886048523342,422163.932083963,0.0,1.0
2001-11-05,27.85,28.29,27.6,27.6,77900,8.7475734408915,8.88577567837775,8.66904944231976,8.66904944231976,248013.350749176,0.0,1.0
2001-11-06,28.5,28.55,27.9,28.1,244600,8.95173583717801,8.96744063689236,8.76327824060584,8.82609743946324,778742.818912047,0.0,1.0
2001-11-07,28.65,29.01,28.15,29.01,268500,8.99885023632106,9.11192479426436,8.84180223917758,9.11192479426436,854834.206369111,0.0,1.0
2001-11-08,28.75,29.16,28.65,28.66,216800,9.03025983574975,9.1590391934074,8.99885023632106,9.00199119626393,690234.845217219,0.0,1.0
2001-11-09,28.95,29.2,28.75,28.75,222800,9.09307903460714,9.17160303317888,9.03025983574975,9.03025983574975,709337.285583009,0.0,1.0
2001-11-12,28.28,28.99,28.15,28.9,186200,8.88263471843489,9.10564287437862,8.84180223917758,9.07737423489279,592812.399351689,0.0,1.0
2001-11-13,28.26,28.5,28.16,28.4,299300,8.87635279854915,8.95173583717801,8.84494319912045,8.92032623774932,952893.400246834,0.0,1.0
2001-11-14,29.48,29.65,28.3,28.3,176600,9.25954991157922,9.312946230608,8.88891663832062,8.88891663832062,562248.494766425,0.0,1.0
2001-11-15,28.87,29.75,28.7,29.5,178200,9.06795135506419,9.3443558300367,9.0145550360354,9.26583183146496,567342.478863969,0.0,1.0
2001-11-16,29.12,29.4,28.64,28.75,101500,9.14647535363592,9.23442223203627,8.99570927637819,9.03025983574975,323149.616187951,0.0,1.0
2001-11-19,29.95,29.95,29.05,29.2,228700,9.40717502889409,9.40717502889409,9.12448863403583,9.17160303317888,728121.351942703,0.0,1.0
2001-11-20,29.1,29.89,28.97,29.72,164900,9.14019343375018,9.38832926923687,9.09936095449288,9.33493295020809,524998.736053134,0.0,1.0
2001-11-21,29.45,29.54,29.0,29.54,151400,9.25012703175061,9.27839567123644,9.10878383432149,9.27839567123644,482018.245230106,0.0,1.0
2001-11-23,29.59,29.7,29.44,29.7,83100,9.29410047095079,9.32865103032235,9.24698607180775,9.32865103032235,264568.799066194,0.0,1.0
2001-11-26,28.81,29.7,28.74,29.7,165100,9.04910559540697,9.32865103032235,9.02711887580688,9.32865103032235,525635.484065327,0.0,1.0
2001-11-27,28.53,28.81,28.44,28.81,193700,8.96115871700662,9.04910559540697,8.9328900775208,9.04910559540697,616690.449808927,0.0,1.0
2001-11-28,28.02,28.5,27.92,28.5,343900,8.80096975992028,8.95173583717801,8.76956016049158,8.95173583717801,1094888.20696587,0.0,1.0
2001-11-29,28.27,28.35,27.92,28.2,409900,8.87949375849202,8.90462143803497,8.76956016049158,8.85750703889193,1305015.05098957,0.0,1.0
2001-11-30,27.79,28.99,27.58,28.28,505100,8.72872768123428,9.10564287437862,8.66276752243402,8.88263471843489,1608107.10479344,0.0,1.0
2001-12-03,27.55,27.9,27.45,27.9,460600,8.65334464260541,8.76327824060584,8.62193504317672,8.76327824060584,1466430.67208049,0.0,1.0
2001-12-04,27.42,27.61,27.27,27.42,372500,8.61251216334811,8.67219040226263,8.56539776420507,8.61251216334811,1185943.17270947,0.0,1.0
2001-12-05,27.94,28.2,27.35,27.35,340300,8.79468784003454,8.87652817068626,8.60897324355564,8.60897324355564,1081105.11401194,0.06,1.0
2001-12-06,28.72,29.19,28.56,29.19,173900,9.04020883198969,9.1881509681678,8.98984555158864,9.1881509681678,552465.998609101,0.0,1.0
2001-12-07,28.89,29.04,28.61,29.04,273200,9.09371981741582,9.14093539279181,9.00558407671397,9.14093539279181,867933.932259956,0.0,1.0
2001-12-10,27.82,29.07,27.5,28.98,242200,8.75691537973375,9.15037850786701,8.65618881893163,9.12204916264141,769449.48167409,0.0,1.0
2001-12-11,26.89,27.78,26.87,27.55,657600,8.46417881240261,8.74432455963349,8.45788340235247,8.67192734405696,2089141.1195247,0.0,1.0
2001-12-12,26.46,27.26,26.46,26.96,428000,8.32882749632477,8.58064389833005,8.32882749632477,8.48621274757807,1359720.80163712,0.0,1.0
2001-12-13,26.68,27.72,26.41,26.77,581500,8.39807700687622,8.72543832948309,8.31308897119944,8.42640635210181,1847377.6779252,0.0,1.0
2001-12-14,26.83,27.29,26.5,26.67,573200,8.44529258225221,8.59008701340525,8.34141831642503,8.39492930185115,1821009.26051027,0.0,1.0
2001-12-17,27.58,27.75,26.8,26.8,426300,8.68137045913216,8.73488144455829,8.43584946717701,8.43584946717701,1354320.0414437,0.0,1.0
2001-12-18,28.58,28.88,27.5,27.5,785300,8.99614096163877,9.09057211239075,8.65618881893163,8.65618881893163,2494833.51758325,0.0,1.0
2001-12-19,28.75,29.19,28.4,28.5,1334000,9.04965194706489,9.1881509681678,8.93948227118758,8.97095932143824,4238008.29295308,0.0,1.0
2001-12-20,28.74,29.21,28.61,29.0,380900,9.04650424203982,9.19444637821793,9.00558407671397,9.12834457269154,1210087.97510182,0.0,1.0
2001-12-21,28.81,29.09,28.4,28.69,454800,9.06853817721529,9.15667391791714,8.93948227118758,9.03076571691449,1444862.19762748,0.0,1.0
2001-12-24,29.44,29.46,29.13,29.42,157100,9.26684359379445,9.27313900384458,9.1692647380174,9.26054818374432,499093.780227083,0.0,1.0
2001-12-26,30.12,30.29,29.43,29.43,970800,9.48088753549894,9.53439852092506,9.26369588876938,9.26369588876938,3084151.76221803,0.0,1.0
2001-12-27,29.94,30.25,29.77,30.15,310200,9.42422884504775,9.5218077008248,9.37071785962163,9.49033065057414,985479.889410829,0.0,1.0
2001-12-28,29.87,30.1,29.74,29.74,384000,9.40219490987229,9.47459212544881,9.36127474454643,9.36127474454643,1219936.42016041,0.0,1.0
2001-12-31,28.92,29.81,28.87,29.81,496900,9.10316293249101,9.38330867972189,9.08742440736568,9.38330867972189,1578610.43535861,0.0,1.0
2002-01-02,28.78,29.15,28.26,29.15,394600,9.05909506214009,9.17556014806753,8.89541440083666,9.17556014806753,1253611.74842525,0.0,1.0
2002-01-03,28.77,29.1,28.63,29.1,403500,9.05594735711502,9.1598216229422,9.0118794867641,9.1598216229422,1281886.31649668,0.0,1.0
2002-01-04,29.35,29.63,28.68,28.68,505300,9.23851424856885,9.3266499892707,9.02761801188943,9.02761801188943,1605296.54454962,0.0,1.0
2002-01-07,29.69,29.85,29.1,29.31,466600,9.3455362194211,9.39589949982216,9.1598216229422,9.22592342846859,1482349.82720533,0.0,1.0
2002-01-08,30.05,30.13,29.56,29.7,481300,9.45885360032348,9.484035240524,9.30461605409524,9.34868392444617,1529050.51828959,0.0,1.0
2002-01-09,29.4,30.15,29.2,30.06,471200,9.25425277369418,9.49033065057414,9.19129867319286,9.46200130534854,1496963.64890517,0.0,1.0
2002-01-10,29.7,29.76,29.0,29.2,169000,9.34868392444617,9.36757015459656,9.12834457269154,9.19129867319286,536899.101581012,0.0,1.0
2002-01-11,29.3,29.78,29.1,29.78,228200,9.22277572344352,9.37386556464669,9.1598216229422,9.37386556464669,724972.633022409,0.0,1.0
2002-01-14,28.51,29.35,28.48,29.3,239400,8.97410702646331,9.23851424856885,8.96466391138811,9.22277572344352,760554.111943753,0.0,1.0
2002-01-15,28.66,29.17,28.39,28.49,161500,9.0213226018393,9.18185555811766,8.93633456616251,8.96781161641317,513072.218374754,0.0,1.0
2002-01-16,28.57,28.7,28.25,28.7,184800,8.9929932566137,9.03391342193956,8.89226669581159,9.03391342193956,587094.402202196,0.0,1.0
2002-01-17,29.73,29.73,28.55,28.55,373800,9.35812703952136,9.35812703952136,8.98669784656357,8.98669784656357,1187531.8589999,0.0,1.0
2002-01-18,29.6,29.72,29.25,29.37,239400,9.31720687419551,9.3549793344963,9.20703719831819,9.24480965861899,760554.111943753,0.0,1.0
2002-01-22,29.62,29.8,29.25,29.45,309800,9.32350228424564,9.38016097469683,9.20703719831819,9.26999129881951,984209.122306495,0.0,1.0
2002-01-23,30.01,30.16,29.46,30.16,371000,9.44626278022321,9.4934783555992,9.27313900384458,9.4934783555992,1178636.48926956,0.0,1.0
2002-01-24,30.5,30.88,30.09,30.09,502200,9.60050032645145,9.72011311740396,9.47144442042374,9.47144442042374,1595448.09949103,0.0,1.0
2002-01-25,30.7,30.75,30.3,30.5,268600,9.66345442695277,9.6791929520781,9.53754622595013,9.60050032645145,853320.110560118,0.0,1.0
2002-01-28,31.0,31.1,30.47,30.74,325700,9.75788557770475,9.78936262795541,9.59105721137625,9.67604524705303,1034722.11470376,0.0,1.0
2002-01-29,30.9,31.02,30.25,31.0,284700,9.72640852745409,9.76418098775488,9.5218077008248,9.75788557770475,904468.486509552,0.0,1.0
2002-01-30,31.61,31.89,30.56,30.8,394400,9.94989558423378,10.0380313249356,9.61938655660185,9.69493147720343,1252976.36487308,0.0,1.0
2002-01-31,31.03,31.85,30.78,31.61,352400,9.76732869277995,10.0254405048354,9.6886360671533,9.94989558423378,1119545.81891804,0.0,1.0
2002-02-01,30.91,31.25,30.81,31.25,267500,9.72955623247916,9.8365782033314,9.6980791822285,9.8365782033314,849825.5010232,0.0,1.0
2002-02-04,30.22,30.96,30.05,30.81,128500,9.5123645857496,9.74529475760449,9.45885360032348,9.6980791822285,408233.93226722,0.0,1.0
2002-02-05,30.39,30.62,30.1,30.22,207700,9.56587557117572,9.63827278675224,9.47459212544881,9.5123645857496,659845.818925304,0.0,1.0
2002-02-06,28.61,30.12,27.9,30.12,1479200,9.00558407671397,9.48088753549894,8.78209701993428,9.48088753549894,4699296.75182623,0.0,1.0
2002-02-07,28.65,28.89,28.3,28.75,344400,9.01817489681423,9.09371981741582,8.90800522093692,9.04965194706489,1094130.47683137,0.0,1.0
2002-02-08,29.44,29.5,28.5,28.66,346700,9.26684359379445,9.28572982394484,8.97095932143824,9.0213226018393,1101437.38768128,0.0,1.0
2002-02-11,29.48,29.8,29.28,29.34,191800,9.27943441389471,9.38016097469683,9.21648031339339,9.23536654354379,609332.826528037,0.0,1.0
2002-02-12,29.4,29.63,29.03,29.37,264700,9.25425277369418,9.3266499892707,9.13778768776674,9.24480965861899,840930.131292864,0.0,1.0
2002-02-13,29.5,29.5,29.21,29.31,78200,9.28572982394484,9.28572982394484,9.19444637821793,9.22592342846859,248434.96889725,0.0,1.0
2002-02-14,29.26,29.5,29.26,29.4,103400,9.21018490334326,9.28572982394484,9.21018490334326,9.25425277369418,328493.296470276,0.0,1.0
2002-02-15,29.25,29.32,28.51,29.32,170200,9.20703719831819,9.22907113349366,8.97410702646331,9.22907113349366,540711.402894014,0.0,1.0
2002-02-19,28.68,29.1,28.51,29.1,149200,9.02761801188943,9.1598216229422,8.97410702646331,9.1598216229422,473996.129916491,0.0,1.0
2002-02-20,29.32,29.32,28.57,29.32,401000,9.22907113349366,9.22907113349366,8.9929932566137,9.22907113349366,1273944.02209459,0.0,1.0
2002-02-21,28.51,29.4,28.5,29.3,190700,8.97410702646331,9.25425277369418,8.97095932143824,9.22277572344352,605838.216991119,0.0,1.0
2002-02-22,28.72,29.2,28.52,28.62,250100,9.04020883198969,9.19129867319286,8.97725473148837,9.00873178173903,794547.131984682,0.0,1.0
2002-02-25,29.14,29.47,28.7,28.7,308700,9.17241244304247,9.27628670886965,9.03391342193956,9.03391342193956,980714.512769577,0.0,1.0
2002-02-26,29.24,29.34,28.9,29.17,268200,9.20388949329313,9.23536654354379,9.09686752244088,9.18185555811766,852049.343455784,0.0,1.0
2002-02-27,29.67,29.67,29.1,29.14,316600,9.33924080937097,9.33924080937097,9.1598216229422,9.17241244304247,1005812.16308017,0.0,1.0
2002-02-28,29.1,29.9,29.1,29.66,219100,9.1598216229422,9.41163802494749,9.1598216229422,9.3360931043459,696062.681398816,0.0,1.0
2002-03-01,29.65,29.73,28.96,29.11,359600,9.33294539932083,9.35812703952136,9.11575375259128,9.16296932796727,1142419.62679605,0.0,1.0
2002-03-04,30.33,30.33,29.64,29.64,448500,9.54698934102533,9.54698934102533,9.32979769429577,9.32979769429577,1424847.61573422,0.0,1.0
2002-03-05,30.41,30.79,30.12,30.32,443600,9.57217098122585,9.69178377217836,9.48088753549894,9.54384163600026,1409280.71870614,0.0,1.0
2002-03-06,30.67,30.85,30.3,30.42,233200,9.65401131187757,9.71067000232876,9.53754622595013,9.57531868625092,740857.221826581,0.0,1.0
2002-03-07,30.65,31.0,30.5,30.85,247900,9.66660213197784,9.77698747443109,9.6192941280693,9.72967947052255,786019.212983309,0.06,1.0
2002-03-08,31.16,31.5,30.78,30.81,643000,9.82744934526686,9.93468082079288,9.7076024020319,9.71706400281361,2038767.05908942,0.0,1.0
2002-03-11,30.98,31.45,30.75,31.33,184200,9.77067974057662,9.9189114861567,9.69814080125019,9.88106508302987,584044.933568074,0.0,1.0
2002-03-12,30.6,30.9,30.6,30.89,117700,9.65083279734166,9.74544880515873,9.65083279734166,9.7422949382315,373192.663848872,0.0,1.0
2002-03-13,30.96,31.1,30.6,30.61,205200,9.76437200672215,9.80852614370345,9.65083279734166,9.65398666426889,650629.860847822,0.0,1.0
2002-03-14,31.05,31.15,30.8,31.15,386300,9.79275680906727,9.82429547833963,9.71391013588637,9.82429547833963,1224845.59086508,0.0,1.0
2002-03-15,31.4,31.43,31.09,31.35,231000,9.90314215152052,9.91260375230223,9.80537227677621,9.88737281688434,732434.200077227,0.0,1.0
2002-03-18,31.41,31.5,31.16,31.33,255600,9.90629601844776,9.93468082079288,9.82744934526686,9.88106508302987,810433.686319217,0.0,1.0
2002-03-19,31.64,32.08,31.12,31.58,315000,9.97883495777418,10.1176051025726,9.81483387755792,9.95991175621077,998773.909196218,0.0,1.0
2002-03-20,32.0,32.0,31.4,31.55,288100,10.0923741671547,10.0923741671547,9.90314215152052,9.95045015542906,913481.788061682,0.0,1.0
2002-03-21,31.51,32.01,30.85,32.01,225700,9.93783468772012,10.0955280340819,9.72967947052255,10.0955280340819,715629.432716147,0.0,1.0
2002-03-22,32.43,32.78,31.4,31.4,478200,10.2279904450258,10.3383757874791,9.90314215152052,9.90314215152052,1516233.91548455,0.0,1.0
2002-03-25,32.78,32.87,32.1,32.4,370600,10.3383757874791,10.3667605898242,10.123912836427,10.2185288442441,1175065.4309464,0.0,1.0
2002-03-26,32.94,33.0,32.19,32.56,267300,10.3888376583148,10.4077608598783,10.1522976387722,10.2689907150799,847531.002946508,0.0,1.0
2002-03-27,33.5,33.67,32.72,32.75,739900,10.56545420624,10.6190699440031,10.3194525859157,10.3289141866974,2346008.93782313,0.0,1.0
2002-03-28,33.6,33.83,33.5,33.63,375900,10.5969928755124,10.6695318148388,10.56545420624,10.6064544762941,1191870.19830749,0.0,1.0
2002-04-01,33.47,33.8,33.12,33.8,275900,10.5559926054583,10.6600702140571,10.4456072630051,10.6600702140571,874799.116022977,0.0,1.0
2002-04-02,32.95,33.5,32.89,33.15,282200,10.3919915252421,10.56545420624,10.3730683236787,10.4550688637868,894774.594206896,0.0,1.0
2002-04-03,32.33,32.86,32.25,32.86,144500,10.1964517757535,10.363606722897,10.1712208403356,10.363606722897,458167.71390112,0.0,1.0
2002-04-04,32.99,33.0,32.1,32.25,170100,10.404606992951,10.4077608598783,10.123912836427,10.1712208403356,539337.910965959,0.0,1.0
2002-04-05,33.31,33.47,32.84,32.95,423000,10.5055307346226,10.5559926054583,10.3572989890425,10.3919915252421,1341210.67806349,0.0,1.0
2002-04-08,32.85,33.12,32.44,33.1,731100,10.3604528559697,10.4456072630051,10.2311443119531,10.4392995291506,2318106.68258208,0.0,1.0
2002-04-09,33.49,33.62,32.81,32.99,495700,10.5623003393128,10.6033006093669,10.3478373882608,10.404606992951,1571721.35488434,0.0,1.0
2002-04-10,34.9,35.15,33.4,33.6,504100,11.0069955760531,11.085842249234,10.5339155369677,10.5969928755124,1598355.32579623,0.0,1.0
2002-04-11,34.34,34.95,34.03,34.95,353600,10.8303790281279,11.0227649106892,10.7326091533835,11.0227649106892,1121163.34695804,0.0,1.0
2002-04-12,34.92,35.07,34.32,34.35,355900,11.0133033099075,11.0606113138161,10.8240712942734,10.8335328950551,1128455.98185059,0.0,1.0
2002-04-15,34.35,35.05,34.32,34.91,303100,10.8335328950551,11.0543035799616,10.8240712942734,11.0101494429803,961042.450404361,0.0,1.0
2002-04-16,35.03,35.09,34.35,34.36,390200,11.0479958461071,11.0669190476705,10.8335328950551,10.8366867619823,1237211.36307418,0.0,1.0
2002-04-17,34.67,35.1,34.55,35.04,170400,10.9344566367266,11.0700729145978,10.8966102335998,11.0511497130344,540289.124212813,0.0,1.0
2002-04-18,34.31,34.75,33.89,34.66,326500,10.8209174273462,10.9596875721445,10.6884550164022,10.9313027697994,1035237.08365893,0.0,1.0
2002-04-19,34.45,34.5,34.04,34.47,153900,10.8650715643275,10.8808408989636,10.7357630203108,10.8713792981819,487972.395635864,0.0,1.0
2002-04-22,33.74,34.55,33.2,34.4,266600,10.6411470124937,10.8966102335998,10.470838198423,10.8493022296913,845311.505370514,0.0,1.0
2002-04-23,33.94,34.03,33.5,33.94,260000,10.7042243510384,10.7326091533835,10.56545420624,10.7042243510384,824384.813939738,0.0,1.0
2002-04-24,32.24,34.44,31.86,34.05,780600,10.1680669734083,10.8619176974002,10.0482200301734,10.738916887238,2475056.86831292,0.0,1.0
2002-04-25,32.46,32.6,31.95,32.19,373700,10.2374520458075,10.2816061827888,10.0766048325185,10.1522976387722,1184894.63449723,0.0,1.0
2002-04-26,32.15,32.62,31.95,32.59,293100,10.1396821710632,10.2879139166433,10.0766048325185,10.2784523158616,929335.342175911,0.0,1.0
2002-04-29,31.75,32.15,31.7,32.01,316800,10.0135274939738,10.1396821710632,9.9977581593376,10.0955280340819,1004481.18867734,0.0,1.0
2002-04-30,31.47,32.1,31.14,31.89,670000,9.92521922001117,10.123912836427,9.82114161141239,10.0576816309551,2124376.25130624,0.0,1.0
2002-05-01,32.31,32.5,31.34,31.49,429600,10.190144041899,10.2500675135165,9.88421894995711,9.93152695386565,1362137.36949427,0.0,1.0
2002-05-02,32.56,32.58,32.1,32.49,265300,10.2689907150799,10.2752984489344,10.123912836427,10.2469136465892,841189.581300813,0.0,1.0
2002-05-03,32.99,33.26,32.27,32.4,413800,10.404606992951,10.4897613999864,10.17752857419,10.2185288442441,1312040.13849332,0.0,1.0
2002-05-06,33.1,33.25,32.7,33.15,272000,10.4392995291506,10.4866075330592,10.3131448520612,10.4550688637868,862433.343813878,0.0,1.0
2002-05-07,33.03,33.5,32.9,33.11,208200,10.41722246066,10.56545420624,10.3762221906059,10.4424533960779,660141.993316355,0.0,1.0
2002-05-08,33.0,33.35,32.53,33.03,307900,10.4077608598783,10.5181462023315,10.2595291142982,10.41722246066,976261.862354014,0.0,1.0
2002-05-09,32.35,33.06,32.3,32.96,253900,10.2027595096079,10.4266840614417,10.1869901749717,10.3951453921693,805043.477920383,0.0,1.0
2002-05-10,32.49,32.79,31.93,32.35,145200,10.2469136465892,10.3415296544063,10.070297098664,10.2027595096079,460387.211477115,0.0,1.0
2002-05-13,33.5,33.74,32.53,32.61,308100,10.56545420624,10.6411470124937,10.2595291142982,10.2847600497161,976896.004518591,0.0,1.0
2002-05-14,34.24,34.64,33.49,33.5,337000,10.7988403588555,10.9249950359449,10.5623003393128,10.56545420624,1068529.54729881,0.0,1.0
2002-05-15,34.4,34.55,33.9,34.06,198600,10.8493022296913,10.8966102335998,10.6916088833295,10.7420707541653,629703.169417043,0.0,1.0
2002-05-16,33.65,34.5,33.64,34.48,181700,10.6127622101486,10.8808408989636,10.6096083432214,10.8745331651092,576118.156510961,0.0,1.0
2002-05-17,34.49,34.49,33.75,33.95,185900,10.8776870320364,10.8776870320364,10.6443008794209,10.7073782179657,589435.141966911,0.0,1.0
2002-05-20,34.0,34.49,34.0,34.24,203900,10.7231475526018,10.8776870320364,10.7231475526018,10.7988403588555,646507.936778126,0.0,1.0
2002-05-21,33.85,34.25,33.3,34.0,176400,10.6758395486933,10.8019942257827,10.5023768676953,10.7231475526018,559313.389149882,0.0,1.0
2002-05-22,34.21,34.22,33.71,33.71,216300,10.7893787580738,10.792532625001,10.631685411712,10.631685411712,685824.750981403,0.0,1.0
2002-05-23,34.51,34.54,33.51,34.0,338700,10.8839947658909,10.8934563666726,10.5686080731673,10.7231475526018,1073919.75569764,0.0,1.0
2002-05-24,34.31,34.69,34.25,34.49,140200,10.8209174273462,10.9407643705811,10.8019942257827,10.8776870320364,444533.657362886,0.0,1.0
2002-05-28,33.64,34.26,33.35,34.04,234000,10.6096083432214,10.80514809271,10.5181462023315,10.7357630203108,741946.332545759,0.0,1.0
2002-05-29,33.64,33.75,33.5,33.55,124200,10.6096083432214,10.6443008794209,10.56545420624,10.5812235408762,393802.284197364,0.0,1.0
2002-05-30,33.97,33.98,33.32,33.49,323400,10.7136859518201,10.7168398187474,10.5086846015498,10.5623003393128,1025407.88010812,0.0,1.0
2002-05-31,33.88,34.4,33.85,33.97,303700,10.685301149475,10.8493022296913,10.6758395486933,10.7136859518201,962944.876898069,0.0,1.0
2002-06-03,33.4,34.19,33.4,33.95,209500,10.5339155369677,10.7830710242193,10.5339155369677,10.7073782179657,664263.917386056,0.0,1.0
2002-06-04,33.18,33.45,32.71,33.3,260700,10.4645304645685,10.5496848716039,10.3162987189884,10.5023768676953,826604.311515727,0.0,1.0
2002-06-05,33.5,33.53,32.95,33.2,184400,10.5843774078035,10.5938559547358,10.4106040473768,10.4895919384799,583633.761532881,0.06,1.0
2002-06-06,32.76,33.58,32.47,33.58,276000,10.3505732501386,10.6096535329564,10.2589472964591,10.6096535329564,873551.617044875,0.0,1.0
2002-06-07,32.82,33.13,32.27,32.86,280000,10.3695303440033,10.467475328971,10.1957569835767,10.3821684065798,886211.785407846,0.0,1.0
2002-06-10,33.29,33.5,32.62,32.85,161300,10.5180275792769,10.5843774078035,10.3063400311209,10.3790088909356,510521.289236737,0.0,1.0
2002-06-11,33.0,33.55,32.83,33.17,243900,10.4264016255974,10.6001749860241,10.3726898596474,10.4801133915475,771953.765932054,0.0,1.0
2002-06-12,33.63,33.72,32.75,32.94,370900,10.625451111177,10.6538867519741,10.3474137344944,10.4074445317327,1173914.11145633,0.0,1.0
2002-06-13,33.52,33.8,33.51,33.74,182000,10.5906964390917,10.6791628771271,10.5875369234476,10.6602057832624,576037.660515102,0.0,1.0
2002-06-14,34.25,34.49,32.99,33.51,412100,10.8213410811125,10.8971694565714,10.4232421099533,10.5875369234476,1304313.84559491,0.0,1.0
2002-06-17,34.36,34.69,34.15,34.3,357900,10.8560957531978,10.9603597694538,10.7897459246713,10.8371386593331,1132768.56427668,0.0,1.0
2002-06-18,34.89,35.0,34.4,34.44,267900,11.0235500823362,11.0583047544215,10.8687338157743,10.8813718783508,847914.776109867,0.0,1.0
2002-06-19,34.44,35.4,34.35,34.98,561600,10.8813718783508,11.1846853801863,10.8529362375537,11.0519857231333,1777487.63816088,0.0,1.0
2002-06-20,34.5,35.0,34.16,34.4,311500,10.9003289722155,11.0583047544215,10.7929054403154,10.8687338157743,985910.611266232,0.0,1.0
2002-06-21,34.5,34.54,34.21,34.21,533900,10.9003289722155,10.912967034792,10.808703018536,10.808703018536,1689815.97224732,0.0,1.0
2002-06-24,34.09,34.67,33.84,34.5,356100,10.7707888308066,10.9540407381656,10.6918009397036,10.9003289722155,1127071.48851334,0.0,1.0
2002-06-25,33.51,34.5,33.46,34.37,278500,10.5875369234476,10.9003289722155,10.571739345227,10.8592552688419,881464.222271733,0.0,1.0
2002-06-26,33.34,33.65,32.5,33.43,431300,10.5338251574975,10.6317701424653,10.2684258433914,10.5622607982946,1365082.65373717,0.0,1.0
2002-06-27,33.45,34.24,33.12,33.2,496000,10.5685798295829,10.8181815654684,10.4643158133269,10.4895919384799,1569860.87700818,0.0,1.0
2002-06-28,33.53,33.94,33.25,33.6,539100,10.5938559547358,10.7233960961448,10.5053895167005,10.6159725642447,1706274.19111919,0.0,1.0
2002-07-01,32.65,33.63,32.6,33.63,393200,10.3158185780532,10.625451111177,10.3000209998326,10.625451111177,1244494.55007988,0.0,1.0
2002-07-02,32.51,32.76,32.4,32.65,325700,10.2715853590355,10.3505732501386,10.2368306869502,10.3158185780532,1030854.20895478,0.0,1.0
2002-07-03,32.37,32.8,32.18,32.51,481200,10.2273521400179,10.363211312715,10.1673213427796,10.2715853590355,1523018.2540652,0.0,1.0
2002-07-05,32.72,33.3,32.44,32.7,356400,10.3379351875621,10.5211870949211,10.2494687495267,10.3316161562738,1128021.00114056,0.0,1.0
2002-07-08,32.29,33.0,32.25,32.4,355700,10.2020760148649,10.4264016255974,10.1894379522884,10.2368306869502,1125805.47167704,0.0,1.0
2002-07-09,31.85,32.82,31.85,32.2,675700,10.0630573265236,10.3695303440033,10.0630573265236,10.1736403740678,2138618.94071458,0.0,1.0
2002-07-10,31.55,32.48,31.5,32.09,330600,9.96827185719998,10.2621068121032,9.95247427897938,10.1388857019825,1046362.91519941,0.0,1.0
2002-07-11,31.34,32.06,30.81,31.84,472900,9.90192202867345,10.1294071550501,9.73446769953507,10.0598978108795,1496748.40471204,0.0,1.0
2002-07-12,31.37,32.32,30.95,31.51,240900,9.91140057560581,10.2115545617973,9.77870091855275,9.9556337946235,762458.639659824,0.0,1.0
2002-07-15,31.14,31.88,30.45,31.27,595900,9.83873171579104,10.072535873456,9.62072513634673,9.87980541916461,1886048.58187335,0.0,1.0
2002-07-16,31.46,31.79,30.75,30.92,226700,9.9398362164029,10.0441002326589,9.71551060567035,9.76922237162039,717515.041971282,0.0,1.0
2002-07-17,31.64,31.94,30.63,31.45,319400,9.99670749799706,10.0914929673207,9.6775964179409,9.93667670075878,1010914.4437831,0.0,1.0
2002-07-18,31.03,31.82,30.95,31.74,375600,9.80397704370572,10.0535787795912,9.77870091855275,10.0283026544383,1188789.80928281,0.0,1.0
2002-07-19,30.25,31.08,30.0,30.91,616300,9.55753482346432,9.81977462192632,9.47854693236131,9.76606285597627,1950615.44052449,0.0,1.0
2002-07-22,28.45,30.35,28.3,30.11,497000,8.98882200752264,9.58912997990553,8.94142927286084,9.51330160444664,1573025.91909893,0.0,1.0
2002-07-23,27.61,28.88,27.06,28.3,483200,8.72342269341653,9.12468118021982,8.5496493329899,8.94142927286084,1529348.33824669,0.0,1.0
2002-07-24,27.6,28.0,26.1,27.64,756000,8.72026317777241,8.84664380353723,8.24633583115434,8.73290124034889,2392771.82060119,0.0,1.0
2002-07-25,29.44,29.92,27.05,27.4,567100,9.30161405629057,9.45327080720835,8.54648981734579,8.65707286489,1794895.36965997,0.0,1.0
2002-07-26,28.56,29.87,28.3,29.35,409600,9.02357667960797,9.43747322898775,8.94142927286084,9.27317841549348,1296401.24036805,0.0,1.0
2002-07-29,30.34,30.5,28.58,28.58,375300,9.58597046426141,9.63652271456733,9.02989571089621,9.02989571089621,1187840.29665559,0.0,1.0
2002-07-30,30.19,30.5,29.03,30.35,252300,9.5385777295996,9.63652271456733,9.17207391488163,9.58912997990553,798540.119494286,0.0,1.0
2002-07-31,30.0,30.7,29.7,30.02,262400,9.47854693236131,9.69971302744974,9.3837614630377,9.48486596364955,830507.044610784,0.0,1.0
2002-08-01,28.44,30.16,28.33,29.91,318200,8.98566249187853,9.52909918266724,8.9509078197932,9.45011129156423,1007116.3932742,0.0,1.0
2002-08-02,27.95,28.49,27.85,28.32,207800,8.83084622531662,9.00146007009913,8.79925106887542,8.94774830414908,657695.746456253,0.0,1.0
2002-08-05,26.61,28.01,26.16,28.0,630100,8.40747112900448,8.84980331918135,8.26529292501906,8.84664380353723,1994293.02137673,0.0,1.0
2002-08-06,28.15,28.59,26.75,27.0,331200,8.89403653819903,9.03305522654033,8.45170434802217,8.53069223912518,1048261.94045385,0.0,1.0
2002-08-07,28.95,29.31,27.75,28.66,327400,9.14679778972867,9.260540352917,8.76765591243421,9.05517183604917,1036234.78050903,0.0,1.0
2002-08-08,29.49,29.5,28.4,29.11,200300,9.31741163451117,9.32057115015529,8.97302442930204,9.19735004003459,633957.930775686,0.0,1.0
2002-08-09,29.64,29.95,29.0,29.43,251600,9.36480436917298,9.46274935414071,9.16259536794927,9.29845454064645,796324.590030766,0.0,1.0
2002-08-12,29.32,29.9,28.8,29.8,222600,9.26369986856112,9.44695177592011,9.09940505506686,9.4153566194789,704538.369399239,0.0,1.0
2002-08-13,28.31,29.82,28.14,29.29,208800,8.94458878850496,9.42167565076715,8.89087702255491,9.25422132162876,660860.788546995,0.0,1.0
2002-08-14,29.53,29.58,27.7,28.14,240900,9.33004969708765,9.34584727530825,8.75185833421361,8.89087702255491,762458.639659824,0.0,1.0
2002-08-15,29.8,30.06,29.12,29.12,212300,9.4153566194789,9.49750402622604,9.20050955567872,9.20050955567872,671938.435864594,0.0,1.0
2002-08-16,29.99,30.08,29.7,29.79,168900,9.47538741671719,9.50382305751428,9.3837614630377,9.41219710383478,534575.609126377,0.0,1.0
2002-08-19,30.1,30.25,29.68,30.1,180500,9.51014208880252,9.55753482346432,9.37744243174946,9.51014208880252,571290.097378988,0.0,1.0
2002-08-20,29.51,30.03,29.25,29.75,204300,9.32373066579941,9.48802547929368,9.24158325905228,9.3995590412583,646618.099138655,0.0,1.0
2002-08-21,30.24,30.26,29.45,29.5,282500,9.5543753078202,9.56069433910845,9.30477357193469,9.32057115015529,894124.390634704,0.0,1.0
2002-08-22,30.55,30.74,29.91,30.25,234700,9.65232029278794,9.71235109002622,9.45011129156423,9.55753482346432,742835.378697221,0.0,1.0
2002-08-23,29.27,30.45,29.27,30.44,204500,9.24790229034052,9.62072513634673,9.24790229034052,9.61756562070261,647251.107556803,0.0,1.0
2002-08-26,30.22,30.46,29.14,29.25,190100,9.54805627653196,9.62388465199085,9.20682858696696,9.24158325905228,601674.501450114,0.0,1.0
2002-08-27,28.91,30.5,28.69,30.47,303300,9.13415972715219,9.63652271456733,9.06465038298154,9.62704416763497,959957.266122143,0.0,1.0
2002-08-28,28.42,28.96,28.42,28.96,168000,8.97934346059028,9.14995730537279,8.97934346059028,9.14995730537279,531727.071244709,0.0,1.0
2002-08-29,27.8,28.34,27.45,28.34,456700,8.78345349065482,8.95406733543732,8.6728704431106,8.95406733543732,1445474.72284201,0.0,1.0
2002-08-30,27.59,28.09,27.51,27.55,189200,8.71710366212829,8.87507944433431,8.69182753697532,8.70446559955181,598825.963568446,0.0,1.0
2002-09-03,27.73,28.33,27.42,27.51,290500,8.76133688114597,8.9509078197932,8.66339189617824,8.69182753697532,919444.727360643,0.0,1.0
2002-09-04,27.79,28.38,27.09,27.67,447200,8.79925106887542,8.98606496346471,8.57760746512541,8.76125502251827,1412357.47255343,0.06,1.0
2002-09-05,26.26,27.8,26.26,27.65,623200,8.31480147782182,8.80241740607185,8.31480147782182,8.75492234812542,1968204.77838842,0.0,1.0
2002-09-06,26.38,26.7,26.23,26.26,422000,8.35279752417897,8.45412031446469,8.30530246623254,8.31480147782182,1332770.24467252,0.0,1.0
2002-09-09,27.44,27.63,26.16,26.44,229100,8.68842926700041,8.74858967373256,8.28313810585754,8.37179554735754,723548.964584061,0.0,1.0
2002-09-10,27.07,27.86,26.93,27.51,287300,8.57127479073255,8.82141542925042,8.52694606998255,8.71059362737541,907357.562309038,0.0,1.0
2002-09-11,27.12,27.72,26.93,26.93,305400,8.58710647671469,8.77708670850042,8.52694606998255,8.52694606998255,964521.404556841,0.0,1.0
2002-09-12,26.6,27.21,26.41,27.1,240200,8.4224569425004,8.61560351148255,8.36229653576825,8.58077380232184,758605.243531608,0.0,1.0
2002-09-13,27.04,27.09,26.26,26.45,234400,8.56177577914326,8.57760746512541,8.31480147782182,8.37496188455397,740287.548225683,0.0,1.0
2002-09-16,26.83,27.3,26.53,27.0,217000,8.49528269801826,8.64410054625041,8.4002925821254,8.54911043035755,685334.462307906,0.0,1.0
2002-09-17,26.21,27.15,25.83,26.85,421600,8.29896979183968,8.59660548830398,8.17864897837539,8.50161537241112,1331506.95534107,0.0,1.0
2002-09-18,26.44,26.79,26.06,26.14,216400,8.37179554735754,8.48261734923254,8.25147473389325,8.27680543146468,683439.528310741,0.0,1.0
2002-09-19,27.04,27.22,26.19,26.4,499000,8.56177577914326,8.61876984867898,8.29263711744682,8.35913019857182,1575953.44097532,0.0,1.0
2002-09-20,27.36,27.43,26.59,27.16,497100,8.66309856942898,8.68526292980398,8.41929060530397,8.59977182550041,1569952.81665097,0.0,1.0
2002-09-23,27.35,27.43,27.09,27.29,397200,8.65993223223255,8.68526292980398,8.57760746512541,8.64093420905398,1254446.30612304,0.0,1.0
2002-09-24,27.19,27.47,26.66,27.07,285000,8.60927083708969,8.6979282785897,8.44145496567897,8.57127479073255,900093.648653241,0.0,1.0
2002-09-25,27.73,27.9,26.99,27.19,247400,8.78025304569685,8.83408077803613,8.54594409316112,8.60927083708969,781344.451497584,0.0,1.0
2002-09-26,29.02,29.08,27.63,27.88,183200,9.18871054403615,9.20770856721472,8.74858967373256,8.82774810364328,578586.51380096,0.0,1.0
2002-09-27,27.67,28.85,27.41,28.83,342800,8.76125502251827,9.13488281169686,8.67893025541113,9.128550137304,1082638.95704678,0.0,1.0
2002-09-30,27.02,27.87,26.27,27.87,616000,8.55544310475041,8.82458176644685,8.31796781501825,8.82458176644685,1945465.57042244,0.0,1.0
2002-10-01,28.03,28.09,26.45,27.07,251900,8.87524316158971,8.89424118476828,8.37496188455397,8.57127479073255,795556.45647632,0.0,1.0
2002-10-02,27.23,28.12,26.97,27.99,363700,8.62193618587541,8.90374019635757,8.53961141876826,8.86257781280399,1148645.82461468,0.0,1.0
2002-10-03,28.17,28.5,27.55,27.94,296300,8.91957188233971,9.02406100982186,8.72325897616113,8.84674612682185,935781.572266509,0.0,1.0
2002-10-04,27.53,28.21,26.77,28.17,258500,8.71692630176827,8.93223723112543,8.47628467483969,8.91957188233971,816400.730445132,0.0,1.0
2002-10-07,27.18,27.66,26.88,27.37,240500,8.60610449989327,8.75808868532184,8.5111143840004,8.66626490662541,759552.71053019,0.0,1.0
2002-10-08,27.2,27.84,26.75,27.39,265800,8.61243717428612,8.81508275485756,8.46995200044683,8.67259758101827,839455.76074397,0.0,1.0
2002-10-09,26.12,27.01,25.84,27.01,389000,8.27047275707182,8.55227676755398,8.18181531557182,8.55227676755398,1228548.87482846,0.0,1.0
2002-10-10,26.69,27.0,25.96,26.21,459100,8.45095397726826,8.54911043035755,8.21981136192896,8.29896979183968,1449940.33016387,0.0,1.0
2002-10-11,26.88,27.3,26.71,27.12,378900,8.5111143840004,8.64410054625041,8.45728665166112,8.58710647671469,1196650.81920952,0.0,1.0
2002-10-14,26.76,27.0,26.66,26.85,297200,8.47311833764326,8.54911043035755,8.44145496567897,8.50161537241112,938623.973262256,0.0,1.0
2002-10-15,27.5,28.13,26.75,27.0,812900,8.70742729017898,8.90690653355399,8.46995200044683,8.54911043035755,2567319.74382533,0.0,1.0
2002-10-16,27.27,27.56,26.9,27.56,568400,8.63460153466112,8.72642531335756,8.51744705839326,8.72642531335756,1795134.13998071,0.0,1.0
2002-10-17,27.6,27.69,27.06,27.43,579200,8.73909066214327,8.76758769691113,8.56810845353612,8.68526292980398,1829242.95192967,0.0,1.0
2002-10-18,27.6,27.83,27.33,27.67,342300,8.73909066214327,8.81191641766113,8.6535995578397,8.76125502251827,1081059.84538247,0.0,1.0
2002-10-21,27.61,27.7,26.8,27.7,589400,8.7422569993397,8.77075403410756,8.48578368642897,8.77075403410756,1861456.82988147,0.0,1.0
2002-10-22,27.88,28.15,27.01,27.2,569000,8.82774810364328,8.91323920794685,8.55227676755398,8.61243717428612,1797029.07397787,0.0,1.0
2002-10-23,29.27,29.65,27.51,27.6,696800,9.26786897394687,9.38818978741116,8.71059362737541,8.73909066214327,2200650.01537396,0.0,1.0
2002-10-24,29.42,30.43,29.32,29.47,838000,9.3153640318933,9.6351640887326,9.28370065992901,9.33119571787544,2646591.14937339,0.0,1.0
2002-10-25,29.91,30.0,29.19,29.77,256100,9.47051455451831,9.49901158928617,9.24253827637544,9.4261858337683,808820.994456473,0.0,1.0
2002-10-28,29.12,30.0,29.0,29.81,286700,9.22037391600044,9.49901158928617,9.18237786964329,9.43885118255402,905462.628311874,0.0,1.0
2002-10-29,29.12,29.35,28.3,29.01,306300,9.22037391600044,9.2931996715183,8.96073426589328,9.18554420683972,967363.805552587,0.0,1.0
2002-10-30,29.9,30.0,29.24,29.24,261800,9.46734821732188,9.49901158928617,9.25836996235758,9.25836996235758,826822.867429538,0.0,1.0
2002-10-31,29.57,30.25,29.41,29.71,192400,9.36285908983973,9.57817001919688,9.31219769469687,9.40718781058973,607642.168424152,0.0,1.0
2002-11-01,30.0,30.07,28.9,29.64,360100,9.49901158928617,9.52117594966117,9.15071449767901,9.38502345021473,1137276.22063169,0.0,1.0
2002-11-04,30.44,30.72,30.09,30.1,225700,9.63833042592903,9.72698786742903,9.52750862405402,9.53067496125045,712811.005266794,0.0,1.0
2002-11-05,30.85,30.98,30.0,30.31,252500,9.76815025098261,9.80931263453618,9.49901158928617,9.59716804237546,797451.390473485,0.0,1.0
2002-11-06,30.82,31.09,30.24,30.99,404200,9.75865123939332,9.8441423436969,9.57500368200045,9.81247897173261,1276553.8694233,0.0,1.0
2002-11-07,29.83,30.95,29.7,30.94,383700,9.44518385694688,9.79981362294689,9.4040214733933,9.79664728575047,1211810.29118684,0.0,1.0
2002-11-08,30.46,30.62,29.79,29.96,272600,9.64466310032189,9.69532449546475,9.43251850816116,9.48634624050045,860931.679378503,0.0,1.0
2002-11-11,29.37,30.37,29.25,30.37,218900,9.29953234591116,9.61616606555403,9.26153629955401,9.61616606555403,691335.08663226,0.0,1.0
2002-11-12,29.6,29.9,29.2,29.4,306300,9.37235810142902,9.46734821732188,9.24570461357187,9.30903135750044,967363.805552587,0.0,1.0
2002-11-13,30.25,30.41,29.1,29.4,289900,9.57817001919688,9.62883141433974,9.21404124160758,9.30903135750044,915568.942963419,0.0,1.0
2002-11-14,31.03,31.04,30.0,30.35,295000,9.82514432051832,9.82831065771475,9.49901158928617,9.60983339116117,931675.881939319,0.0,1.0
2002-11-15,31.26,31.3,30.54,31.0,507800,9.89797007603618,9.9106354248219,9.66999379789332,9.81564530892904,1603745.80626707,0.0,1.0
2002-11-18,30.22,31.2,30.2,31.16,237600,9.5686710076076,9.87897205285761,9.56233833321474,9.8663067040719,750393.862877228,0.0,1.0
2002-11-19,30.4,30.84,29.82,30.27,216200,9.62566507714331,9.76498391378618,9.44201751975045,9.58450269358974,682807.88364502,0.0,1.0
2002-11-20,31.16,31.19,30.16,30.16,204800,9.8663067040719,9.87580571566118,9.54967298442902,9.54967298442902,646804.13769889,0.0,1.0
2002-11-21,30.9,31.41,30.75,31.11,352200,9.78398193696475,9.94546513398262,9.73648687901832,9.85047501808975,1112326.25633569,0.0,1.0
2002-11-22,30.25,30.85,29.85,30.84,514400,9.57817001919688,9.76815025098261,9.45151653133973,9.76498391378618,1624590.08023588,0.0,1.0
2002-11-25,30.26,30.34,29.8,30.34,249900,9.58133635639331,9.60666705396474,9.43568484535759,9.60666705396474,789240.009819105,0.0,1.0
2002-11-26,29.46,30.29,29.18,30.29,377800,9.32802938067901,9.5908353679826,9.23937193917901,9.5908353679826,1193176.77354805,0.0,1.0
2002-11-27,30.25,30.42,29.26,29.26,353100,9.57817001919688,9.63199775153617,9.26470263675044,9.26470263675044,1115168.65733144,0.0,1.0
2002-11-29,30.56,30.81,30.33,30.45,130500,9.67632647228617,9.75548490219689,9.60350071676831,9.64149676312546,412148.144383326,0.0,1.0
2002-12-02,30.64,30.75,30.4,30.61,271000,9.7016571698576,9.73648687901832,9.62566507714331,9.69215815826832,855878.522052731,0.0,1.0
2002-12-03,30.96,31.2,30.5,30.59,290300,9.80297996014332,9.87897205285761,9.6573284491076,9.68582548387546,916832.232294862,0.0,1.0
2002-12-04,31.18,31.85,30.15,30.89,740900,9.89797007603618,10.1106589776059,9.57100057063794,9.80591070072988,2333939.36560084,0.08,1.0
2002-12-05,31.53,31.59,30.89,31.35,930100,10.0090762186472,10.028122985952,9.80591070072988,9.95193591673298,2929946.01693258,0.0,1.0
2002-12-06,31.64,31.75,31.1,31.63,814500,10.0439952920393,10.0789143654313,9.87257438629651,10.0408208308218,2565789.73313792,0.0,1.0
2002-12-09,30.91,31.68,30.63,31.58,572800,9.8122596231648,10.0566931369091,9.72337470907596,10.0249485247345,1804400.68648422,0.0,1.0
2002-12-10,31.58,31.63,30.81,31.02,565500,10.0249485247345,10.0408208308218,9.78051501099021,9.84717869655684,1781404.65818232,0.0,1.0
2002-12-11,32.08,32.27,31.4,31.55,712100,10.1836715856075,10.2439863487392,9.96780822282027,10.0154251410822,2243215.3087385,0.0,1.0
2002-12-12,32.68,32.79,32.15,32.2,1283800,10.374139258655,10.409058332047,10.2058928141297,10.221765120217,4044150.84027312,0.0,1.0
2002-12-13,32.55,32.86,32.07,32.73,857500,10.332871262828,10.4312795605692,10.18049712439,10.3900115647423,2701245.79025877,0.0,1.0
2002-12-16,32.49,32.63,31.82,32.5,1041300,10.3138244955233,10.3582669525677,10.1011355939535,10.3169989567407,3280241.6809288,0.0,1.0
2002-12-17,31.86,32.54,31.75,32.08,534100,10.1138334388234,10.3296968016106,10.0789143654313,10.1836715856075,1682490.23507546,0.0,1.0
2002-12-18,31.58,32.02,31.3,31.72,388400,10.0249485247345,10.1646248183027,9.93606361064569,10.069390981779,1223514.71129622,0.0,1.0
2002-12-19,31.79,32.4,31.6,31.9,852100,10.0916122103012,10.2852543445661,10.0312974471694,10.1265312836932,2684235.02959707,0.0,1.0
2002-12-20,31.94,32.44,31.35,32.02,5791100,10.139229128563,10.297952189436,9.95193591673298,10.1646248183027,18242780.753315,0.0,1.0
2002-12-23,31.94,32.45,31.45,31.92,1418400,10.139229128563,10.3011266506534,9.98368052890757,10.1328802061281,4468159.80047003,0.0,1.0
2002-12-24,31.51,31.94,31.5,31.94,317200,10.0027272962123,10.139229128563,9.99955283499486,10.139229128563,999224.681831001,0.0,1.0
2002-12-26,31.42,32.3,31.26,31.56,402400,9.97415714525519,10.2535097323916,9.92336576577585,10.0185996022996,1267616.68338207,0.0,1.0
2002-12-27,30.99,31.69,30.85,31.35,531700,9.83765531290447,10.0598675981266,9.79321285586005,9.95193591673298,1674929.8970036,0.0,1.0
2002-12-30,31.05,31.19,30.75,30.9,776900,9.85670208020922,9.90114453725364,9.76146824368546,9.80908516194734,2447344.43667876,0.0,1.0
2002-12-31,31.2,31.5,31.01,31.25,481800,9.9043189984711,9.99955283499486,9.84400423533939,9.92019130455839,1517737.86792615,0.0,1.0
2003-01-02,31.78,32.19,31.2,31.56,745300,10.0884377490837,10.2185906589995,9.9043189984711,10.0185996022996,2347799.98539925,0.0,1.0
2003-01-03,31.34,31.9,31.28,31.86,602900,9.94876145551552,10.1265312836932,9.92971468821077,10.1138334388234,1899219.92646882,0.0,1.0
2003-01-06,31.65,31.95,31.2,31.3,788200,10.0471697532567,10.1424035897805,9.9043189984711,9.93606361064569,2482941.02843378,0.0,1.0
2003-01-07,31.5,31.77,31.17,31.49,591200,9.99955283499486,10.0852632878662,9.89479561481873,9.9963783737774,1862363.27836849,0.0,1.0
2003-01-08,31.05,31.6,30.96,31.37,489900,9.85670208020922,10.0312974471694,9.82813192925209,9.9582848391679,1543254.00891868,0.0,1.0
2003-01-09,31.43,31.84,30.99,31.09,827600,9.97733160647265,10.1074845163885,9.83765531290447,9.86939992507905,2607056.57844683,0.0,1.0
2003-01-10,31.0,31.55,30.86,31.25,373500,9.84082977412193,10.0154251410822,9.7963873170775,9.92019130455839,1176577.61243341,0.0,1.0
2003-01-13,30.62,31.23,30.3,30.94,1031500,9.7202002478585,9.91384238212348,9.61861748889982,9.82178300681718,3249370.30046871,0.0,1.0
2003-01-14,30.49,30.8,30.24,30.57,293100,9.67893225203153,9.77734054977275,9.59957072159507,9.7043279417712,923306.287026059,0.0,1.0
2003-01-15,29.94,30.55,29.65,30.34,455700,9.50433688507131,9.69797901933629,9.412277509765,9.63131533376965,1435519.19139466,0.0,1.0
2003-01-16,29.93,30.25,29.8,29.8,508900,9.50116242385385,9.60274518281252,9.45989442802689,9.45989442802689,1603106.68532092,0.0,1.0
2003-01-17,29.56,30.45,29.5,30.09,533000,9.38370735880788,9.6662344071617,9.36466059150312,9.55195380333319,1679025.08012586,0.0,1.0
2003-01-21,28.8,29.79,28.7,29.36,653200,9.14244830628102,9.45671996680943,9.11070369410643,9.3202181344587,2057672.01189158,0.0,1.0
2003-01-22,28.37,29.0,28.26,28.72,664000,9.00594647393029,9.20593753063019,8.97102740053825,9.11705261654135,2091693.53321495,0.0,1.0
2003-01-23,28.42,28.79,28.01,28.08,531500,9.02181878001759,9.13927384506356,8.89166587010178,8.91388709862399,1674299.86883094,0.0,1.0
2003-01-24,28.22,28.46,28.01,28.4,780300,8.95832955566841,9.03451662488742,8.89166587010178,9.01546985758267,2458054.9156139,0.0,1.0
2003-01-27,27.99,28.85,27.85,28.25,490200,8.88531694766686,9.15832061236831,8.84087449062244,8.96785293932079,1544199.05117767,0.0,1.0
2003-01-28,27.91,28.34,27.58,28.05,441500,8.85992125792719,8.99642309027792,8.75516403775106,8.90436371497161,1390787.19113615,0.0,1.0
2003-01-29,27.91,28.34,27.58,28.05,625500,8.85992125792719,8.99642309027792,8.75516403775106,8.90436371497161,1970413.10997885,0.0,1.0
2003-01-30,27.5,28.65,27.48,28.5,335900,8.72976834801139,9.09483138801914,8.72341942557647,9.04721446975726,1058132.31597425,0.0,1.0
2003-01-31,28.02,28.52,27.25,27.47,452300,8.89484033131924,9.05356339219217,8.65040681757492,8.72024496435901,1424808.71245952,0.0,1.0
2003-02-03,28.22,28.48,27.86,27.98,549800,8.95832955566841,9.04086554732234,8.8440489518399,8.8821424864494,1731947.44662889,0.0,1.0
2003-02-04,27.92,28.07,27.51,28.06,798100,8.86309571914465,8.91071263740653,8.73294280922885,8.90753817618907,2514127.4229802,0.0,1.0
2003-02-05,30.32,31.62,29.0,29.25,2187900,9.62496641133474,10.0376463696044,9.20593753063019,9.28529906106666,6892193.19476053,0.0,1.0
2003-02-06,30.52,31.31,30.07,30.1,742800,9.68845563568391,9.93923807186315,9.54560488089827,9.55512826455065,2339924.63324106,0.0,1.0
2003-02-07,29.64,31.0,29.63,30.7,555100,9.40910304854755,9.84082977412193,9.40592858733009,9.74559593759817,1748643.19320425,0.0,1.0
2003-02-10,30.15,30.58,29.63,29.65,507300,9.57100057063794,9.70750240298866,9.40592858733009,9.412277509765,1598066.45993968,0.0,1.0
2003-02-11,30.47,30.69,30.18,30.22,596700,9.67258332959662,9.74242147638071,9.58052395429031,9.59322179916015,1879689.05311651,0.0,1.0
2003-02-12,30.26,30.85,30.25,30.45,448700,9.60591964402998,9.79321285586005,9.60274518281252,9.6662344071617,1413468.20535173,0.0,1.0
2003-02-13,29.94,30.5,29.94,30.47,367900,9.50433688507131,9.68210671324899,9.50433688507131,9.67258332959662,1158936.82359907,0.0,1.0
2003-02-14,30.51,30.99,29.96,30.15,372500,9.68528117446645,9.83765531290447,9.51068580750622,9.57100057063794,1173427.47157014,0.0,1.0
2003-02-18,31.41,31.51,30.48,30.5,551200,9.97098268403773,10.0027272962123,9.67575779081407,9.68210671324899,1736357.64383747,0.0,1.0
2003-02-19,31.36,31.52,31.06,31.52,498900,9.95511037795044,10.0059017574298,9.85987654142668,10.0059017574298,1571605.27668816,0.0,1.0
2003-02-20,31.42,31.58,31.25,31.5,573600,9.97415714525519,10.0249485247345,9.92019130455839,9.99955283499486,1806920.79917485,0.0,1.0
2003-02-21,31.61,31.75,31.05,31.5,456300,10.0344719083869,10.0789143654313,9.85670208020922,9.99955283499486,1437409.27591263,0.0,1.0
2003-02-24,30.3,31.29,30.3,31.27,463900,9.61861748889982,9.93288914942823,9.61861748889982,9.92654022699331,1461350.34647352,0.0,1.0
2003-02-25,30.82,30.84,29.51,30.29,343600,9.78368947220767,9.79003839464259,9.36783505272058,9.61544302768236,1082388.40062147,0.0,1.0
2003-02-26,30.1,30.78,30.01,30.66,335500,9.55512826455065,9.77099162733784,9.52655811359352,9.73289809272833,1056872.25962894,0.0,1.0
2003-02-27,30.58,30.81,29.95,30.21,392300,9.70750240298866,9.78051501099021,9.50751134628876,9.59004733794269,1235800.26066299,0.0,1.0
2003-02-28,30.71,31.22,30.43,30.69,292900,9.74877039881562,9.91066792090602,9.65988548472678,9.74242147638071,922676.258853404,0.0,1.0
2003-03-03,31.09,31.21,30.71,31.19,393300,9.86939992507905,9.90749345968856,9.74877039881562,9.90114453725364,1238950.40152627,0.0,1.0
2003-03-04,31.24,31.49,30.81,30.81,353400,9.91701684334094,9.9963783737774,9.78051501099021,9.78051501099021,1113259.78108157,0.0,1.0
2003-03-05,31.47,31.7,31.1,31.1,656600,10.0154251410822,10.0886233546967,9.89767149309358,9.89767149309358,2063137.78086581,0.08,1.0
2003-03-06,31.37,31.6,30.95,31.25,346500,9.98359983081497,10.0567980444295,9.84993352769281,9.94540945849436,1088756.07838868,0.0,1.0
2003-03-07,31.33,31.51,31.0,31.1,380900,9.9708697067081,10.028155265189,9.8658461828264,9.89767149309358,1196846.14793145,0.0,1.0
2003-03-10,30.75,31.32,30.65,31.2,392100,9.78628290715844,9.96768717568138,9.75445759689126,9.92949680336076,1232038.26359654,0.0,1.0
2003-03-11,30.67,31.15,30.58,30.74,373600,9.7608226589447,9.91358414822717,9.73217987970424,9.78310037613173,1173908.42968546,0.0,1.0
2003-03-12,30.6,30.88,30.08,30.53,533700,9.73854494175767,9.82765581050578,9.57305332836833,9.71626722457064,1676967.15450516,0.0,1.0
2003-03-13,32.36,32.38,30.79,30.8,852700,10.2986704024601,10.3050354645135,9.79901303126532,9.80219556229204,2679314.0203233,0.0,1.0
2003-03-14,32.5,32.53,32.13,32.48,438400,10.3432258368341,10.3527734299143,10.2254721888456,10.3368607747807,1377519.95603347,0.0,1.0
2003-03-17,33.34,33.36,32.27,32.45,688800,10.6105584430785,10.6169235051319,10.2700276232196,10.3273131817005,2164315.11340294,0.0,1.0
2003-03-18,32.74,32.91,32.04,32.75,763700,10.4196065814754,10.4737096089296,10.1968294096051,10.4227891125021,2399662.38691322,0.0,1.0
2003-03-19,33.48,33.68,32.72,32.77,362400,10.6551138774525,10.7187644979869,10.4132415194219,10.4291541745555,1138716.31402037,0.0,1.0
2003-03-20,33.8,33.89,33.01,33.28,278700,10.7569548703075,10.785597649548,10.5055349191968,10.5914632569181,875718.092487518,0.0,1.0
2003-03-21,34.36,34.49,33.4,34.19,449800,10.9351766078037,10.9765495111511,10.6296536292388,10.8810735803495,1413340.50233544,0.0,1.0
2003-03-24,33.78,33.85,33.3,33.62,530600,10.7505898082541,10.7728675254411,10.5978283189716,10.6996693118266,1667226.47963357,0.0,1.0
2003-03-25,34.31,34.4,33.75,33.91,381500,10.9192639526701,10.9479067319106,10.7410422151739,10.7919627116014,1198731.43984208,0.0,1.0
2003-03-26,34.13,34.45,33.85,34.32,298300,10.8619783941892,10.9638193870442,10.7728675254411,10.9224464836968,937304.294901423,0.0,1.0
2003-03-27,33.54,34.15,33.32,34.15,534100,10.6742090636128,10.8683434562426,10.604193381025,10.8683434562426,1678224.01577892,0.0,1.0
2003-03-28,33.0,33.43,32.82,33.41,411400,10.50235238817,10.6392012223189,10.4450668296891,10.6328361602655,1292681.82005514,0.0,1.0
2003-03-31,32.7,32.81,31.89,32.81,777900,10.4068764573685,10.4418842986624,10.1490914442043,10.4418842986624,2444280.96213147,0.0,1.0
2003-04-01,32.78,33.0,32.01,32.19,468300,10.4323367055822,10.50235238817,10.1872818165249,10.2445673750059,1471470.33624652,0.0,1.0
2003-04-02,33.64,33.84,32.81,32.98,395000,10.70603437388,10.7696849944144,10.4418842986624,10.4959873261166,1241150.50783125,0.0,1.0
2003-04-03,33.4,34.0,33.37,33.84,681100,10.6296536292388,10.8206054908419,10.6201060361586,10.7696849944144,2140120.5338832,0.0,1.0
2003-04-04,33.87,34.25,33.44,33.54,285600,10.7792325874945,10.9001687665098,10.6423837533456,10.6742090636128,897398.949459762,0.0,1.0
2003-04-07,34.03,34.84,33.93,34.11,443900,10.830153083922,11.0879380970862,10.7983277736548,10.8556133321358,1394801.79854758,0.0,1.0
2003-04-08,34.52,34.75,33.93,34.39,333200,10.9860971042312,11.0592953178457,10.7983277736548,10.9447242008839,1046965.44103639,0.0,1.0
2003-04-09,33.94,35.002,33.79,34.56,578400,10.8015103046815,11.139495099719,10.7537723392808,10.9988272283381,1817421.40184709,0.0,1.0
2003-04-10,34.05,34.05,33.598,33.94,259800,10.8365181459754,10.8365181459754,10.6926677435678,10.8015103046815,816331.397302685,0.0,1.0
2003-04-11,33.77,34.35,33.54,34.12,257900,10.7474072772273,10.931994076777,10.6742090636128,10.8587958631625,810361.306252357,0.0,1.0
2003-04-14,34.44,34.55,33.69,33.76,428400,10.9606368560175,10.9956446973114,10.7219470290136,10.7442247462006,1346098.42418964,0.0,1.0
2003-04-15,34.99,35.0,34.42,34.6,343600,11.135676062487,11.1388585935137,10.954271793964,11.0115573524449,1079643.83415397,0.0,1.0
2003-04-16,34.22,35.0,34.04,35.0,389600,10.8906211734297,11.1388585935137,10.8333356149487,11.1388585935137,1224182.88063558,0.0,1.0
2003-04-17,35.13,35.2,34.23,34.23,554800,11.180231496861,11.202509214048,10.8938037044564,10.8938037044564,1743266.58669564,0.0,1.0
2003-04-21,35.04,35.11,34.6,35.0,219600,11.1515887176205,11.1738664348076,11.0115573524449,11.1388585935137,690016.839290491,0.0,1.0
2003-04-22,35.81,35.99,34.95,35.0,528400,11.3966436066779,11.4539291651588,11.1229459383801,11.1388585935137,1660313.74262793,0.0,1.0
2003-04-23,36.8,37.71,35.95,36.02,1460800,11.711714178323,12.0013245017543,11.4411990410519,11.4634767582389,4590057.37174654,0.0,1.0
2003-04-24,36.5,36.79,36.18,36.449,442300,11.6162382475214,11.7085316472962,11.5143972546664,11.6000073392851,1389774.35345256,0.0,1.0
2003-04-25,36.14,36.5,35.91,36.44,320200,11.5016671305596,11.6162382475214,11.428468916945,11.5971430613611,1006117.44963941,0.0,1.0
2003-04-28,36.93,37.12,36.1,36.1,589400,11.7530870816703,11.8135551711779,11.4889370064527,11.4889370064527,1851985.08687529,0.0,1.0
2003-04-29,37.05,37.474,36.46,37.0,499600,11.7912774539909,11.9262167695238,11.6035081234145,11.7753647988573,1569819.7309177,0.0,1.0
2003-04-30,36.79,37.11,36.65,36.95,313300,11.7085316472962,11.8103726401512,11.6639762129222,11.7594521437237,984436.59266717,0.0,1.0
2003-05-01,36.18,37.13,35.86,36.92,542300,11.5143972546664,11.8167377022047,11.4125562618114,11.7499045506436,1703989.67189086,0.0,1.0
2003-05-02,36.47,36.59,35.88,36.11,851200,11.6066906544413,11.6448810267619,11.4189213238649,11.4921195374794,2674600.79054673,0.0,1.0
2003-05-05,37.54,37.71,36.58,37.01,762600,11.9472214743001,12.0013245017543,11.6416984957352,11.778547329884,2396206.01841041,0.0,1.0
2003-05-06,37.81,38.19,37.54,37.54,1012700,12.0331498120215,12.1540859910368,11.9472214743001,11.9472214743001,3182058.52982458,0.0,1.0
2003-05-07,37.82,38.33,37.59,37.79,704800,12.0363323430482,12.1986414254108,11.9631341294337,12.0267847499681,2214589.56435308,0.0,1.0
2003-05-08,37.48,37.75,37.147,37.72,899100,11.9281262881398,12.0140546258612,11.8221480049501,12.004507032781,2825109.92807868,0.0,1.0
2003-05-09,37.9,38.0,37.35,37.45,452100,12.061792591262,12.0936179015291,11.8867533847925,11.9185786950596,1420567.45465951,0.0,1.0
2003-05-12,38.42,38.76,37.51,38.0,534300,12.2272842046513,12.3354902595597,11.9376738812199,12.0936179015291,1678852.44641579,0.0,1.0
2003-05-13,38.04,38.42,37.66,38.42,429700,12.106348025636,12.2272842046513,11.9854118466207,12.2272842046513,1350183.22332934,0.0,1.0
2003-05-14,37.66,38.19,37.55,38.18,322300,11.9854118466207,12.1540859910368,11.9504040053268,12.1509034600101,1012715.97132661,0.0,1.0
2003-05-15,37.61,37.901,37.51,37.62,320200,11.9694991914871,12.0621108443646,11.9376738812199,11.9726817225138,1006117.44963941,0.0,1.0
2003-05-16,36.91,37.68,36.59,37.68,674800,11.7467220196169,11.9917769086742,11.6448810267619,11.9917769086742,2120324.96882158,0.0,1.0
2003-05-19,35.95,36.83,35.95,36.75,445500,11.4411990410519,11.7212617714031,11.4411990410519,11.6958015231894,1399829.24364259,0.0,1.0
2003-05-20,35.83,36.26,35.58,36.07,250300,11.4030086687313,11.5398575028802,11.3234453930633,11.4793894133725,786480.942051043,0.0,1.0
2003-05-21,35.97,36.07,35.62,35.85,357900,11.4475641031053,11.4793894133725,11.3361755171702,11.4093737307847,1124576.62469065,0.0,1.0
2003-05-22,35.93,36.22,35.662,35.9,323400,11.4348339789985,11.5271273787733,11.3495421474824,11.4252863859183,1016172.33982943,0.0,1.0
2003-05-23,35.93,36.06,35.35,35.8,256300,11.4348339789985,11.4762068823458,11.2502471794488,11.3934610756511,805333.861157339,0.0,1.0
2003-05-27,36.15,36.15,35.55,35.77,632600,11.5048496615863,11.5048496615863,11.3138977999832,11.383913482571,1987726.10444063,0.0,1.0
2003-05-28,36.43,36.85,36.06,36.12,361200,11.5939605303344,11.7276268334565,11.4762068823458,11.4953020685061,1134945.73019911,0.0,1.0
2003-05-29,36.3,37.0,36.07,36.6,294800,11.552587626987,11.7753647988573,11.4793894133725,11.6480635577886,926306.758756087,0.0,1.0
2003-05-30,37.26,37.26,35.99,36.35,284600,11.858110605552,11.858110605552,11.4539291651588,11.5685002821206,894256.796275377,0.0,1.0
2003-06-02,37.05,37.76,36.91,37.27,301200,11.7912774539909,12.0172371568879,11.7467220196169,11.8612931365787,946416.539136134,0.0,1.0
2003-06-03,36.74,37.25,36.62,37.17,207100,11.6926189921626,11.8549280745253,11.654428619842,11.8294678263115,650739.924485704,0.0,1.0
2003-06-04,37.45,37.64,36.43,36.51,300600,11.9440389432734,12.0046362035997,11.6187273352056,11.6442419711325,942517.857942848,0.08,1.0
2003-06-05,36.86,36.96,36.33,36.75,334000,11.7558685033126,11.7877617982212,11.586834040297,11.7207858789131,1047242.06438094,0.0,1.0
2003-06-06,35.57,37.26,35.338,37.15,497100,11.3444449989916,11.883441682947,11.2704525548036,11.8483590585476,1558634.82096936,0.0,1.0
2003-06-09,35.16,35.66,35.05,35.51,384000,11.2136824898663,11.3731489644093,11.1785998654668,11.3253090220464,1204014.82850982,0.0,1.0
2003-06-10,35.9,36.1,35.197,35.32,232300,11.44969287219,11.5134794620072,11.2254830089825,11.26471176172,728366.262142792,0.0,1.0
2003-06-11,35.54,36.1,35.19,36.04,436300,11.334877010519,11.5134794620072,11.2232504783389,11.494343485062,1367999.13978864,0.0,1.0
2003-06-12,35.35,35.52,34.84,35.19,253300,11.2742797501926,11.3284983515373,11.1116239461587,11.2232504783389,794210.823076927,0.0,1.0
2003-06-13,35.0,35.69,34.64,35.39,324300,11.1626532180125,11.3827169528819,11.0478373563415,11.2870370681561,1016828.14813994,0.0,1.0
2003-06-16,35.47,35.53,34.9,35.03,438000,11.312551704083,11.3316876810281,11.1307599231039,11.1722212064851,1373329.41376902,0.0,1.0
2003-06-17,35.02,35.71,34.45,35.71,517000,11.1690318769942,11.3890956118636,10.9872400960152,11.3890956118636,1621030.38109266,0.0,1.0
2003-06-18,35.0,35.26,34.74,34.88,511200,11.1626532180125,11.2455757847749,11.0797306512501,11.1243812641222,1602844.74045371,0.0,1.0
2003-06-19,34.58,35.11,34.14,34.99,501400,11.0287013793964,11.197735842412,10.8883708817985,11.1594638885216,1572117.27868444,0.0,1.0
2003-06-20,34.5,34.8,34.0,34.62,756900,11.0031867434695,11.0988666281953,10.8437202689264,11.0414586973598,2373226.10338304,0.0,1.0
2003-06-23,35.25,35.48,34.83,34.91,770100,11.242386455284,11.3157410335738,11.1084346166679,11.1339492525948,2414614.11311307,0.0,1.0
2003-06-24,34.83,35.47,34.25,35.42,309200,11.1084346166679,11.312551704083,10.923453506198,11.2966050566287,969482.773373015,0.0,1.0
2003-06-25,35.11,35.55,34.6,34.62,438600,11.197735842412,11.3380663400098,11.0350800383781,11.0414586973598,1375210.68693857,0.0,1.0
2003-06-26,35.51,35.86,34.59,35.25,307700,11.3253090220464,11.4369355542265,11.0318907088872,11.242386455284,964779.590449151,0.0,1.0
2003-06-27,35.69,36.42,35.51,35.8,365900,11.3827169528819,11.6155380057147,11.3253090220464,11.4177995772814,1147263.08789517,0.0,1.0
2003-06-30,35.44,35.838,35.25,35.7,334700,11.3029837156104,11.4299190293466,11.242386455284,11.3859062823728,1049436.88307875,0.0,1.0
2003-07-01,35.41,35.69,34.51,35.2,397900,11.2934157271378,11.3827169528819,11.0063760729603,11.2264398078297,1247597.65693766,0.0,1.0
2003-07-02,35.4,35.49,35.0,35.36,345000,11.2902263976469,11.3189303630647,11.1626532180125,11.2774690796835,1081732.0724893,0.0,1.0
2003-07-03,34.67,35.506,34.67,35.1,169400,11.0574053448141,11.3240332902501,11.0574053448141,11.1945465129211,531146.124868658,0.0,1.0
2003-07-07,35.76,35.845,34.82,35.0,526800,11.4050422593179,11.4321515599902,11.105245287177,11.1626532180125,1651757.84286192,0.0,1.0
2003-07-08,36.84,37.18,35.66,35.66,783600,11.7494898443309,11.8579270470201,11.3731489644093,11.3731489644093,2456942.75942786,0.0,1.0
2003-07-09,37.01,37.14,36.649,37.09,356900,11.8037084456755,11.8451697290567,11.6885736510554,11.8292230816024,1119043.99035197,0.0,1.0
2003-07-10,36.86,37.31,36.69,37.06,315700,11.7558685033126,11.8993883304013,11.701649901968,11.8196550931298,989863.232709772,0.0,1.0
2003-07-11,37.06,37.69,36.79,36.89,347400,11.8196550931298,12.020582851054,11.7335431968766,11.7654364917852,1089257.16516749,0.0,1.0
2003-07-14,37.75,38.04,37.11,37.34,348400,12.0397188279992,12.1322093832342,11.8356017405841,11.9089563188739,1092392.62045006,0.0,1.0
2003-07-15,37.45,38.0,37.34,37.77,286200,11.9440389432734,12.1194520652707,11.9089563188739,12.0460974869809,897367.301873729,0.0,1.0
2003-07-16,38.0,38.06,37.42,37.65,248800,12.1194520652707,12.1385880422159,11.9344709548008,12.0078255330906,780101.274305327,0.0,1.0
2003-07-17,37.41,38.03,37.23,37.84,316700,11.9312816253099,12.1290200537433,11.8738736944744,12.0684227934169,992998.687992353,0.0,1.0
2003-07-18,37.75,38.17,36.0,37.61,242600,12.0397188279992,12.1736706666154,11.4815861670986,11.9950682151272,760661.451553344,0.0,1.0
2003-07-21,37.0,37.87,36.499,37.75,357400,11.8005191161846,12.0779907818895,11.6407337086925,12.0397188279992,1120611.71799327,0.0,1.0
2003-07-22,37.19,37.83,36.66,37.09,245400,11.861116376511,12.0652334639261,11.6920819134954,11.8292230816024,769440.726344562,0.0,1.0
2003-07-23,36.1,37.2,34.96,37.19,946400,11.5134794620072,11.8643057060019,11.1498959000491,11.861116376511,2967394.87943151,0.0,1.0
2003-07-24,35.95,36.87,35.89,36.32,403900,11.4656395196443,11.7590578328035,11.4465035426991,11.5836447108061,1266410.38863312,0.0,1.0
2003-07-25,36.73,36.91,35.86,36.03,341200,11.7144072199314,11.7718151507669,11.4369355542265,11.4911541555712,1069817.3424155,0.0,1.0
2003-07-28,36.37,36.94,35.89,36.87,234200,11.5995913582604,11.7813831392395,11.4465035426991,11.7590578328035,734323.627179693,0.0,1.0
2003-07-29,36.8,36.8,35.44,36.28,368900,11.7367325263674,11.7367325263674,11.3029837156104,11.5708873928427,1156669.45374291,0.0,1.0
2003-07-30,36.7,36.92,36.14,36.85,336500,11.7048392314588,11.7750044802578,11.5262367799706,11.7526791738217,1055080.70258739,0.0,1.0
2003-07-31,36.92,37.8,36.6659,36.75,486300,11.7750044802578,12.0556654754535,11.693963617895,11.7207858789131,1524771.90391752,0.0,1.0
2003-08-01,36.1,37.35,35.93,37.05,483800,11.5134794620072,11.9121456483648,11.4592608606626,11.816465763639,1516933.26571108,0.0,1.0
2003-08-04,36.36,36.75,35.5,36.25,317000,11.5964020287696,11.7207858789131,11.3221196925555,11.5613194043701,993939.32457712,0.0,1.0
2003-08-05,36.07,36.87,36.0,36.38,511600,11.5039114735346,11.7590578328035,11.4815861670986,11.6027806877513,1604098.92256674,0.0,1.0
2003-08-06,35.75,36.65,35.68,36.0,291900,11.4018529298271,11.6888925840045,11.379527623391,11.4815861670986,915239.39698442,0.0,1.0
2003-08-07,36.12,36.14,35.57,35.8,297900,11.5198581209889,11.5262367799706,11.3444449989916,11.4177995772814,934052.12867989,0.0,1.0
2003-08-08,36.26,36.47,35.77,35.92,529500,11.564508733861,11.631484653169,11.4082315888088,11.4560715311717,1660223.57212487,0.0,1.0
2003-08-11,36.91,36.96,36.01,36.07,478500,11.7718151507669,11.7877617982212,11.4847754965894,11.5039114735346,1500315.35271342,0.0,1.0
2003-08-12,37.5,37.58,36.8,36.85,511100,11.9599855907277,11.9855002266546,11.7367325263674,11.7526791738217,1602531.19492545,0.0,1.0
2003-08-13,37.23,37.65,36.71,37.6,334500,11.8738736944744,12.0078255330906,11.7080285609497,11.9918788856363,1048809.79202224,0.0,1.0
2003-08-14,37.57,37.71,37.07,37.28,202300,11.9823108971637,12.0269615100358,11.8228444226207,11.8898203419287,634302.603665464,0.0,1.0
2003-08-15,37.5,37.67,37.06,37.37,130600,11.9599855907277,12.0142041920723,11.8196550931298,11.9185243073465,409490.459904644,0.0,1.0
2003-08-18,37.47,37.75,36.49,37.5,529200,11.9504176022551,12.0397188279992,11.6378633121508,11.9599855907277,1659282.93554011,0.0,1.0
2003-08-19,37.41,37.68,37.18,37.47,224500,11.9312816253099,12.0173935215632,11.8579270470201,11.9504176022551,703909.71093869,0.0,1.0
2003-08-20,37.06,37.67,36.95,37.41,311000,11.8196550931298,12.0142041920723,11.7845724687303,11.9312816253099,975126.592881658,0.0,1.0
2003-08-21,37.78,37.85,36.94,37.18,340100,12.0492868164718,12.0716121229078,11.7813831392395,11.8579270470201,1066368.34160467,0.0,1.0
2003-08-22,37.23,38.179,37.02,37.97,289700,11.8738736944744,12.1765410631571,11.8068977751664,12.1098840767981,908341.395362756,0.0,1.0
2003-08-25,36.89,37.43,36.65,37.18,170100,11.7654364917852,11.9376602842917,11.6888925840045,11.8579270470201,533340.943566462,0.0,1.0
2003-08-26,36.91,37.0,35.95,36.8,268000,11.7718151507669,11.8005191161846,11.4656395196443,11.7367325263674,840302.015730817,0.0,1.0
2003-08-27,36.78,36.94,36.51,36.8,181300,11.7303538673857,11.7813831392395,11.6442419711325,11.7367325263674,568458.042731333,0.0,1.0
2003-08-28,37.67,37.75,36.02,36.85,356900,12.0142041920723,12.0397188279992,11.4879648260803,11.7526791738217,1119043.99035197,0.0,1.0
2003-08-29,37.91,37.97,37.41,37.64,217600,12.090748099853,12.1098840767981,11.9312816253099,12.0046362035997,682275.069488901,0.0,1.0
2003-09-02,38.92,38.99,37.58,37.58,409000,12.4128703784299,12.4351956848659,11.9855002266546,11.9855002266546,1282401.21057427,0.0,1.0
2003-09-03,39.25,39.48,38.66,38.7,597700,12.5436328875552,12.6171369783612,12.3550789154875,12.3678622356277,1870249.64859063,0.08,1.0
2003-09-04,39.06,39.5,38.76,39.5,555900,12.4829121168893,12.6235286384313,12.3870372158379,12.6235286384313,1739454.20721354,0.0,1.0
2003-09-05,38.12,39.1,38.03,39.03,291000,12.182504093595,12.4956954370295,12.1537416232796,12.4733246267842,910561.5655678,0.0,1.0
2003-09-08,38.9,39.12,38.12,38.22,287700,12.4317788363286,12.5020870970996,12.182504093595,12.2144623939455,900235.609669607,0.0,1.0
2003-09-09,38.66,38.94,38.25,38.58,390000,12.3550789154875,12.4445621564688,12.2240498840506,12.3295122752071,1220340.24251354,0.0,1.0
2003-09-10,38.4,38.87,38.05,38.59,274300,12.2719873345763,12.4221913462234,12.1601332833497,12.3327081052422,858305.97056786,0.0,1.0
2003-09-11,38.56,38.83,38.04,38.39,282900,12.323120615137,12.4094080260833,12.1569374533146,12.2687915045412,885216.037454059,0.0,1.0
2003-09-12,38.71,38.86,38.19,38.77,306000,12.3710580656627,12.4189955161884,12.2048749038403,12.390233045873,957497.728741399,0.0,1.0
2003-09-15,38.89,39.07,38.62,38.76,432200,12.4285830062935,12.4861079469244,12.3422955953473,12.3870372158379,1352387.31490861,0.0,1.0
2003-09-16,40.04,40.12,39.03,39.51,473000,12.7961034603238,12.8216701006042,12.4733246267842,12.6267244684664,1480053.67874079,0.0,1.0
2003-09-17,39.2,40.33,39.2,40.09,337800,12.52765373738,12.8887825313402,12.52765373738,12.8120826104991,1057002.39466942,0.0,1.0
2003-09-18,40.89,40.89,39.21,39.45,462100,13.0677490133027,13.0677490133027,12.530849567415,12.6075494882561,1445946.73350131,0.0,1.0
2003-09-19,39.61,41.0,37.65,40.92,874300,12.6586827688168,13.1029031436882,12.0323000819478,13.0773365034079,2735752.49751179,0.0,1.0
2003-09-22,38.8,39.63,38.76,39.3,333100,12.3998205359781,12.6650744288869,12.3870372158379,12.5596120377304,1042295.73020837,0.0,1.0
2003-09-23,39.44,39.64,38.73,38.8,313600,12.6043536582211,12.668270258922,12.3774497257328,12.3998205359781,981278.718082685,0.0,1.0
2003-09-24,37.9,39.36,37.9,38.4,380500,12.112195832824,12.5787870179407,12.112195832824,12.2719873345763,1190614.00583693,0.0,1.0
2003-09-25,37.42,38.49,37.37,37.9,437500,11.9587959911418,12.3007498048917,11.9428168409666,12.112195832824,1368971.42589661,0.0,1.0
2003-09-26,37.27,37.76,36.9,37.17,349200,11.9108585406161,12.0674542123334,11.7926128293194,11.8789002402656,1092673.87868136,0.0,1.0
2003-09-29,37.96,38.1,37.19,37.25,237300,12.1313708130343,12.1761124335249,11.8852919003357,11.904466880546,742530.101406318,0.0,1.0
2003-09-30,37.25,38.03,37.15,37.95,344600,11.904466880546,12.1537416232796,11.8725085801956,12.1281749829992,1078280.12197479,0.0,1.0
2003-10-01,38.67,38.7,37.25,37.6,380400,12.3582747455225,12.3678622356277,11.904466880546,12.0163209317726,1190301.09808245,0.0,1.0
2003-10-02,38.38,38.83,37.75,38.8,270600,12.2655956745062,12.4094080260833,12.0642583822983,12.3998205359781,846728.383651707,0.0,1.0
2003-10-03,39.0,39.24,38.25,38.6,380700,12.463737136679,12.5404370575201,12.2240498840506,12.3359039352772,1191239.82134592,0.0,1.0
2003-10-06,38.74,39.27,38.71,39.05,300300,12.3806455557679,12.5500245476253,12.3710580656627,12.4797162868543,939661.986735427,0.0,1.0
2003-10-07,38.94,39.05,38.4,38.93,284400,12.4445621564688,12.4797162868543,12.2719873345763,12.4413663264337,889909.653771415,0.0,1.0
2003-10-08,38.5,39.24,38.35,39.06,371000,12.3039456349267,12.5404370575201,12.2560081844011,12.4829121168893,1160887.76916033,0.0,1.0
2003-10-09,39.18,40.01,38.64,38.82,389300,12.5212620773099,12.7865159702187,12.3486872554174,12.4062121960482,1218149.88823211,0.0,1.0
2003-10-10,39.37,39.91,39.05,39.31,337800,12.5819828479757,12.7545576698682,12.4797162868543,12.5628078677655,1057002.39466943,0.0,1.0
2003-10-13,39.92,40.15,39.45,39.5,225100,12.7577534999033,12.8312575907093,12.6075494882561,12.6235286384313,704355.355358458,0.0,1.0
2003-10-14,40.06,40.67,39.82,39.9,395000,12.8024951203939,12.9974407525317,12.7257951995528,12.7513618398332,1235985.63023808,0.0,1.0
2003-10-15,39.77,40.1,39.02,40.0,368800,12.7098160493776,12.8152784405341,12.4701287967491,12.7833201401836,1154003.79856153,0.0,1.0
2003-10-16,40.19,40.38,39.69,39.9,246400,12.8440409108495,12.9047616815154,12.6842494090972,12.7513618398332,771004.707064969,0.0,1.0
2003-10-17,39.46,40.29,39.1,40.29,382700,12.6107453182912,12.8759992112,12.4956954370295,12.8759992112,1197497.97643572,0.0,1.0
2003-10-20,40.22,40.22,39.0,39.46,263500,12.8536284009546,12.8536284009546,12.463737136679,12.6107453182912,824511.933082873,0.0,1.0
2003-10-21,40.13,40.47,39.75,40.15,250300,12.8248659306392,12.9335241518308,12.7034243893075,12.8312575907093,783208.109490106,0.0,1.0
2003-10-22,38.85,39.97,38.43,39.97,526000,12.4157996861534,12.7737326500785,12.2815748246814,12.7737326500785,1645894.78862083,0.0,1.0
2003-10-23,38.8,39.39,38.41,38.86,389000,12.3998205359781,12.5883745080458,12.2751831646113,12.4189955161884,1217211.16496864,0.0,1.0
2003-10-24,39.6598,39.81,38.19,38.35,483400,12.6745980023914,12.7225993695178,12.2048749038403,12.2560081844011,1512596.08520781,0.0,1.0
2003-10-27,39.57,40.8,39.11,39.85,476600,12.6458994486767,13.0389865429873,12.4988912670646,12.7353826896579,1491318.35790245,0.0,1.0
2003-10-28,40.17,40.17,38.97,39.5,705100,12.8376492507794,12.8376492507794,12.4541496465739,12.6235286384313,2206312.5769136,0.0,1.0
2003-10-29,39.48,40.15,39.27,39.82,367600,12.6171369783612,12.8312575907093,12.5500245476253,12.7257951995528,1150248.90550764,0.0,1.0
2003-10-30,39.23,39.99,39.16,39.85,438200,12.5372412274851,12.7801243101486,12.5148704172398,12.7353826896579,1371161.78017804,0.0,1.0
2003-10-31,39.18,39.65,39.05,39.2,243200,12.5212620773099,12.671466088957,12.4797162868543,12.52765373738,760991.658921266,0.0,1.0
2003-11-03,40.36,40.36,39.0,39.2,417300,12.8983700214453,12.8983700214453,12.463737136679,12.52765373738,1305764.05948949,0.0,1.0
2003-11-04,40.39,40.88,39.91,40.05,322300,12.9079575115504,13.0645531832677,12.7545576698682,12.7992992903589,1008501.69272338,0.0,1.0
2003-11-05,40.39,40.89,39.68,40.5,392400,12.9079575115504,13.0677490133027,12.6810535790622,12.9431116419359,1227850.02862132,0.0,1.0
2003-11-06,40.89,41.06,40.21,40.5,322900,13.0677490133027,13.1220781238985,12.8504325709196,12.9431116419359,1010379.13925032,0.0,1.0
2003-11-07,41.3,41.52,40.89,40.96,380500,13.1987780447396,13.2690863055106,13.0677490133027,13.090119823548,1190614.00583693,0.0,1.0
2003-11-10,41.38,41.6,41.08,41.17,380300,13.22434468502,13.294652945791,13.1284697839686,13.157232254284,1189988.19032795,0.0,1.0
2003-11-11,40.85,41.61,40.61,41.36,442800,13.0549656931625,13.297848775826,12.9782657723214,13.2179530249499,1385555.53688462,0.0,1.0
2003-11-12,42.1,43.0,40.84,41.04,464200,13.4544444475433,13.7420691506974,13.0517698631275,13.1156864638284,1452517.79634561,0.0,1.0
2003-11-13,42.52,42.62,41.69,42.01,432600,13.5886693090152,13.6206276093657,13.3234154161064,13.4256819772279,1353638.94592657,0.0,1.0
2003-11-14,40.3,40.9,39.8,40.45,1989300,12.879195041235,13.0709448433378,12.7194035394827,12.9271324917607,6224673.96008256,0.0,1.0
2003-11-17,39.2,40.55,38.52,40.24,906500,12.52765373738,12.9590907921112,12.3103372949968,12.8600200610247,2836508.79445776,0.0,1.0
2003-11-18,38.43,39.28,38.3,39.23,606000,12.2815748246814,12.5532203776603,12.2400290342258,12.5372412274851,1896220.99221336,0.0,1.0
2003-11-19,38.93,39.16,38.14,38.5,541600,12.4413663264337,12.5148704172398,12.1888957536651,12.3039456349267,1694708.39832138,0.0,1.0
2003-11-20,38.34,39.38,38.19,38.69,608200,12.252812354366,12.5851786780108,12.2048749038403,12.3646664055926,1903104.96281215,0.0,1.0
2003-11-21,38.33,38.6,37.87,38.46,921700,12.249616524331,12.3359039352772,12.1026083427189,12.2911623147866,2884070.77314034,0.0,1.0
2003-11-24,38.92,39.12,37.75,38.31,643000,12.4381704963987,12.5020870970996,12.0642583822983,12.2432248642609,2011996.86137489,0.0,1.0
2003-11-25,38.98,39.26,38.43,39.05,443000,12.457345476609,12.5468287175902,12.2815748246814,12.4797162868543,1386181.35239359,0.0,1.0
2003-11-26,39.1,39.68,38.42,38.88,423400,12.4956954370295,12.6810535790622,12.2783789946464,12.4253871762585,1324851.43251342,0.0,1.0
2003-11-28,39.38,39.65,39.1,39.21,216500,12.5851786780108,12.671466088957,12.4956954370295,12.530849567415,677445.288472263,0.0,1.0
2003-12-01,40.96,41.81,39.28,39.4,699400,13.090119823548,13.3617653765269,12.5532203776603,12.5915703380809,2188476.83490763,0.0,1.0
2003-12-02,39.46,40.77,39.25,40.59,530300,12.6107453182912,13.0293990528822,12.5436328875552,12.9718741122513,1659349.82206393,0.0,1.0
2003-12-03,38.72,40.0,38.72,39.72,856600,12.4126038561183,12.8229378678908,12.4126038561183,12.7331773028156,2672086.56495159,0.12,1.0
2003-12-04,39.06,40.0,38.25,38.65,540200,12.5215988279954,12.8229378678908,12.2619343361706,12.3901637148495,1685105.25611353,0.0,1.0
2003-12-05,38.39,39.24,37.5,39.1,508800,12.3068146187082,12.5793020484009,12.0215042511476,12.5344217658633,1587155.78361822,0.0,1.0
2003-12-08,39.4,39.52,38.19,38.2,385200,12.6305937998725,12.6690626134761,12.2426999293688,12.2459056638357,1201596.71354115,0.0,1.0
2003-12-09,38.7,39.57,37.8,39.4,453900,12.4061923871844,12.685091285811,12.1176762851568,12.6305937998725,1415900.17724903,0.0,1.0
2003-12-10,38.99,39.18,38.39,38.99,364800,12.4991586867266,12.5600676415991,12.3068146187082,12.4991586867266,1137960.75051872,0.0,1.0
2003-12-11,39.77,40.49,38.9,39.04,365400,12.7492059751504,12.9800188567725,12.4703070765238,12.5151873590614,1139832.39648998,0.0,1.0
2003-12-12,38.95,39.84,38.45,39.83,347900,12.4863357488587,12.7716461164193,12.32604902551,12.7684403819523,1085242.72232857,0.0,1.0
2003-12-15,38.17,39.5,38.15,39.45,468400,12.2362884604348,12.6626511445422,12.2298769915009,12.6466224722073,1461131.6215542,0.0,1.0
2003-12-16,37.95,38.9,37.75,38.4,470800,12.1657623021614,12.4703070765238,12.101647612822,12.3100203531752,1468618.20543919,0.0,1.0
2003-12-17,37.64,38.1,37.41,38.1,446000,12.0663845336853,12.213848319166,11.9926526409449,12.213848319166,1391256.8386276,0.0,1.0
2003-12-18,37.55,38.22,37.23,37.9,667000,12.0375329234825,12.2523171327697,11.9349494205394,12.1497336298265,2080646.43803725,0.0,1.0
2003-12-19,36.99,37.75,36.72,37.54,823300,11.858011793332,12.101647612822,11.7714569627238,12.0343271890155,2568210.21354734,0.0,1.0
2003-12-22,37.25,37.52,36.83,37.12,660700,11.9413608894733,12.0279157200816,11.8067200418605,11.8996863414027,2060994.15533915,0.0,1.0
2003-12-23,37.5,37.64,37.189,37.25,424700,12.0215042511476,12.0663845336853,11.9218059092248,11.9413608894733,1324813.40664831,0.0,1.0
2003-12-24,37.4,37.53,37.25,37.32,92400,11.9894469064779,12.0311214545486,11.9413608894733,11.9638010307421,288233.479572177,0.0,1.0
2003-12-26,37.22,37.68,37.2,37.65,107300,11.9317436860724,12.0792074715531,11.9253322171385,12.0695902681522,334712.687858167,0.0,1.0
2003-12-29,38.04,38.06,37.17,37.55,275800,12.1946139123642,12.2010253812981,11.9157150137375,12.0375329234825,860333.264783616,0.0,1.0
2003-12-30,38.18,38.31,37.6,37.91,315100,12.2394941949018,12.2811687429724,12.0535615958174,12.1529393642935,982926.075900355,0.0,1.0
2003-12-31,37.91,38.4,37.68,38.33,439000,12.1529393642935,12.3100203531752,12.0792074715531,12.2875802119064,1369420.96896305,0.0,1.0
2004-01-02,37.93,38.79,37.68,37.69,457300,12.1593508332275,12.4350439973871,12.0792074715531,12.0824132060201,1426506.1710861,0.0,1.0
2004-01-05,38.76,38.9,38.12,38.15,487700,12.4254267939862,12.4703070765238,12.2202597880999,12.2298769915009,1521336.23362934,0.0,1.0
2004-01-06,38.98,39.08,38.3,38.752,353400,12.4959529522596,12.5280102969293,12.2779630085055,12.4228622064126,1102399.47706501,0.0,1.0
2004-01-07,38.27,38.9,37.78,38.89,439700,12.2683458051045,12.4703070765238,12.1112648162229,12.4671013420568,1371604.55592951,0.0,1.0
2004-01-08,38.3,38.64,37.75,38.56,374100,12.2779630085055,12.3869579803825,12.101647612822,12.3613121046467,1166971.26307306,0.0,1.0
2004-01-09,37.78,38.45,37.6,38.34,289400,12.1112648162229,12.32604902551,12.0535615958174,12.2907859463733,902757.240131903,0.0,1.0
2004-01-12,37.57,38.18,37.21,37.85,507500,12.0439443924164,12.2394941949018,11.9285379516054,12.1337049574917,1583100.55068052,0.0,1.0
2004-01-13,37.7,37.8,37.2,37.25,426800,12.0856189404871,12.1176762851568,11.9253322171385,11.9413608894733,1331364.16754767,0.0,1.0
2004-01-14,37.58,38.24,37.45,37.9,486600,12.0471501268834,12.2587286017036,12.0054755788128,12.1497336298265,1517904.88268205,0.0,1.0
2004-01-15,37.24,37.72,36.6,36.79,1021500,11.9381551550064,12.092030409421,11.7329881491201,11.7938971039926,3186477.26604954,0.0,1.0
2004-01-16,38.42,38.43,37.28,37.44,462500,12.3164318221091,12.3196375565761,11.9509780928742,12.0022698443458,1442727.10283693,0.0,1.0
2004-01-20,38.84,39.01,38.26,38.35,490600,12.451072669722,12.5055701556605,12.2651400706376,12.2939916808403,1530382.52249037,0.0,1.0
2004-01-21,39.05,39.61,38.47,38.75,408200,12.5183930935284,12.6979142236789,12.332460494444,12.4222210595192,1273343.14243899,0.0,1.0
2004-01-22,38.72,39.28,38.7,38.94,258800,12.4126038561183,12.5921249862688,12.4061923871844,12.4831300143917,807303.295598262,0.0,1.0
2004-01-23,39.12,39.17,38.61,38.65,237200,12.5408332347972,12.5568619071321,12.3773407769816,12.3901637148495,739924.040633338,0.0,1.0
2004-01-26,39.1,39.1,38.24,38.97,288000,12.5344217658633,12.5344217658633,12.2587286017036,12.4927472177926,898390.066198991,0.0,1.0
2004-01-27,38.27,39.2,38.19,39.19,330500,12.2683458051045,12.566479110533,12.2426999293688,12.563273376066,1030964.98916239,0.0,1.0
2004-01-28,37.89,38.98,37.85,38.52,311400,12.1465278953596,12.4959529522596,12.1337049574917,12.3484891667789,971384.259077659,0.0,1.0
2004-01-29,38.3,38.45,37.8,37.9,382000,12.2779630085055,12.32604902551,12.1176762851568,12.1497336298265,1191614.60169449,0.0,1.0
2004-01-30,37.91,38.33,37.81,38.02,357400,12.1529393642935,12.2875802119064,12.1208820196238,12.1882024434302,1114877.11687334,0.0,1.0
2004-02-02,38.28,38.94,37.59,37.95,590800,12.2715515395715,12.4831300143917,12.0503558613504,12.1657623021614,1842947.39968877,0.0,1.0
2004-02-03,38.62,38.75,38.12,38.19,548000,12.3805465114486,12.4222210595192,12.2202597880999,12.2426999293688,1709436.65373975,0.0,1.0
2004-02-04,40.09,40.21,38.2,38.31,1378700,12.8517894780936,12.8902582916972,12.2459056638357,12.2811687429724,4300730.50093246,0.0,1.0
2004-02-05,39.4,40.39,39.11,40.14,609800,12.6305937998725,12.9479615121028,12.5376275003302,12.8678181504284,1902216.18877828,0.0,1.0
2004-02-06,40.3,40.38,39.39,39.61,478600,12.9191099019,12.9447557776358,12.6273880654055,12.6979142236789,1492949.60306541,0.0,1.0
2004-02-09,40.17,40.259,39.77,40.17,307500,12.8774353538294,12.9059663905854,12.7492059751504,12.8774353538294,959218.560264546,0.0,1.0
2004-02-10,40.68,40.8,39.19,39.86,466200,13.040927811645,13.0793966252486,12.563273376066,12.7780575853532,1454268.91965962,0.0,1.0
2004-02-11,41.06,41.21,40.17,40.59,495700,13.1627457213899,13.2108317383945,12.8774353538294,13.0120762014422,1546291.51324598,0.0,1.0
2004-02-12,40.38,41.3,40.33,40.95,437400,12.9447557776358,13.2396833485973,12.9287271053009,13.1274826422532,1364429.91303972,0.0,1.0
2004-02-13,39.78,40.69,39.56,40.26,618500,12.7524117096174,13.0441335461119,12.681885551344,12.9062869640321,1929355.05536138,0.0,1.0
2004-02-17,39.83,40.31,39.52,39.71,496900,12.7684403819523,12.922315636367,12.6690626134761,12.7299715683486,1550034.80518847,0.0,1.0
2004-02-18,39.37,39.92,38.6,39.66,553400,12.6209765964715,12.797291992155,12.3741350425146,12.7139428960137,1726281.46748099,0.0,1.0
2004-02-19,39.38,39.99,39.22,39.41,653700,12.6241823309385,12.8197321334238,12.5728905794669,12.6337995343394,2039158.28567459,0.0,1.0
2004-02-20,39.93,40.21,39.3,39.35,898800,12.800497726622,12.8902582916972,12.5985364552027,12.6145651275376,2803725.66492936,0.0,1.0
2004-02-23,39.28,39.86,39.13,39.54,596600,12.5921249862688,12.7780575853532,12.5440389692642,12.6754740824101,1861039.97741083,0.0,1.0
2004-02-24,39.69,40.016,39.27,39.65,589800,12.7235600994147,12.828067043038,12.5889192518018,12.7107371615468,1839827.98973668,0.0,1.0
2004-02-25,39.78,39.81,39.241,39.65,307600,12.7524117096174,12.7620289130183,12.5796226218476,12.7107371615468,959530.501259759,0.0,1.0
2004-02-26,39.86,40.02,39.52,39.87,335300,12.7780575853532,12.8293493368248,12.6690626134761,12.7812633198202,1045938.15693237,0.0,1.0
2004-02-27,39.61,39.98,39.29,39.57,390000,12.6979142236789,12.8165263989569,12.5953307207358,12.685091285811,1216569.88131113,0.0,1.0
2004-03-01,40.33,40.44,39.48,39.62,400300,12.9287271053009,12.9639901844376,12.6562396756082,12.7011199581459,1248699.80381756,0.0,1.0
2004-03-02,39.9,41.06,39.73,40.17,542500,12.7908805232211,13.1627457213899,12.7363830372826,12.8774353538294,1692279.89900331,0.0,1.0
2004-03-03,39.82,40.06,39.39,39.88,573700,12.7652346474853,12.8421722746927,12.6273880654055,12.7844690542871,1789605.4895082,0.0,1.0
2004-03-04,40.07,40.1,39.61,39.61,353700,12.8453780091596,12.8549952125605,12.6979142236789,12.6979142236789,1103335.30005064,0.0,1.0
2004-03-05,39.99,40.47,39.63,39.63,672200,12.8197321334238,12.9736073878385,12.7043256926128,12.7043256926128,2096867.36978807,0.0,1.0
2004-03-08,39.67,40.14,38.93,40.14,1312600,12.7171486304807,12.8678181504284,12.4799242799247,12.8678181504284,4094537.5031,0.0,1.0
2004-03-09,39.73,40.15,39.4,39.4,643800,12.7363830372826,12.8710238848954,12.6305937998725,12.6305937998725,2008276.12714899,0.0,1.0
2004-03-10,38.9,39.95,38.9,39.47,646100,12.4703070765238,12.806909195556,12.4703070765238,12.6530339411413,2015450.77003878,0.0,1.0
2004-03-11,38.78,39.75,38.65,38.98,703700,12.4703070765238,12.7822255361481,12.4285035716257,12.5346201609824,2188357.17777747,0.12,1.0
2004-03-12,39.73,39.73,38.8,39.19,433600,12.7757942277022,12.7757942277022,12.4767383849697,12.602148899664,1348403.68379183,0.0,1.0
2004-03-15,38.7,39.59,38.7,39.1,385000,12.4445818427404,12.7307750685812,12.4445818427404,12.5732080116576,1197268.03104209,0.0,1.0
2004-03-16,38.53,39.11,38.26,38.95,430200,12.3899157209506,12.5764236658805,12.3030930569314,12.5249731983136,1337830.40767353,0.0,1.0
2004-03-17,39.29,39.61,38.29,38.69,425200,12.6343054418933,12.737206377027,12.3127400196002,12.4413661885174,1322281.47220545,0.0,1.0
2004-03-18,39.28,39.5,39.0,39.2,407600,12.6310897876703,12.7018341805748,12.5410514694283,12.6053645538869,1267549.21935782,0.0,1.0
2004-03-19,38.29,39.33,38.28,39.33,334300,12.3127400196002,12.647168058785,12.3095243653773,12.647168058785,1039601.82539578,0.0,1.0
2004-03-22,37.62,38.45,37.48,38.29,473300,12.0972911866639,12.3641904871671,12.0522720275429,12.3127400196002,1471862.23140838,0.0,1.0
2004-03-23,39.14,39.51,38.26,38.5,952200,12.5860706285493,12.7050498347977,12.3030930569314,12.3802687582818,2961139.270541,0.0,1.0
2004-03-24,40.58,40.72,39.07,39.07,1247100,13.0491248366513,13.0941439957723,12.5635610489888,12.5635610489888,3878215.4844483,0.0,1.0
2004-03-25,41.04,41.07,40.41,40.74,572100,13.1970449309061,13.2066918935749,12.9944587148615,13.1005753042182,1779109.19625762,0.0,1.0
2004-03-26,40.7,41.0,40.6,40.81,263500,13.0877126873264,13.1841823140144,13.0555561450971,13.1230848837787,819428.899167776,0.0,1.0
2004-03-29,40.92,41.51,40.51,40.57,482700,13.1584570802309,13.3481806793838,13.0266152570908,13.0459091824283,1501094.23008837,0.0,1.0
2004-03-30,41.44,41.44,40.6,40.95,426700,13.3256710998233,13.3256710998233,13.0555561450971,13.1681040428997,1326946.15284588,0.0,1.0
2004-03-31,41.5,41.548,40.95,41.45,376100,13.3449650251609,13.3604001654309,13.1681040428997,13.3288867540462,1169590.92590891,0.0,1.0
2004-04-01,42.58,42.9,42.21,42.47,1130300,13.6922556812373,13.7951566163711,13.5732764749889,13.6568834847851,3514992.35191399,0.0,1.0
2004-04-02,43.31,43.39,42.8,42.8,524300,13.9269984395113,13.9527236732947,13.7630000741418,13.7630000741418,1630461.37318278,0.0,1.0
2004-04-05,43.58,43.65,43.0,43.36,302500,14.0138211035304,14.0363306830909,13.8273131586004,13.9430767106259,940710.595818789,0.0,1.0
2004-04-06,43.85,44.16,43.51,43.55,713900,14.1006437675495,14.2003290484603,13.9913115239699,14.0041741408616,2220077.00613234,0.0,1.0
2004-04-07,43.17,43.99,42.73,43.81,722900,13.8819792803902,14.1456629266705,13.7404904945813,14.0877811506578,2248065.08997489,0.0,1.0
2004-04-08,42.11,43.47,41.81,42.88,494600,13.5411199327596,13.9784489070781,13.4446503060717,13.7887253079253,1538100.69650239,0.0,1.0
2004-04-12,42.44,42.75,41.76,42.25,440900,13.6472365221163,13.7469218030272,13.4285720349571,13.5861390918806,1371105.12957522,0.0,1.0
2004-04-13,41.85,42.54,41.67,42.38,470000,13.4575129229634,13.6793930643456,13.3996311469507,13.6279425967787,1461599.93399945,0.0,1.0
2004-04-14,41.8,41.93,41.39,41.65,682200,13.4414346518488,13.4832381567469,13.3095928287086,13.3931998385048,2121496.75526472,0.0,1.0
2004-04-15,41.95,42.26,41.46,41.75,372900,13.4896694651927,13.5893547461036,13.3321024082691,13.4253563807341,1159639.60720935,0.0,1.0
2004-04-16,41.65,42.01,41.42,41.57,432000,13.3931998385048,13.5089633905303,13.3192397913774,13.3674746047214,1343428.02444204,0.0,1.0
2004-04-19,42.07,42.08,41.07,41.7,238700,13.5282573158679,13.5314729700908,13.2066918935749,13.4092781096195,742306.1792461,0.0,1.0
2004-04-20,41.99,42.47,41.35,41.99,492100,13.5025320820845,13.6568834847851,13.2967302118169,13.5025320820845,1530326.22876835,0.0,1.0
2004-04-21,41.55,41.91,40.77,41.54,507600,13.3610432962755,13.476806848301,13.110222266887,13.3578276420526,1578527.9287194,0.0,1.0
2004-04-22,41.98,42.5,41.01,41.42,451600,13.4993164278615,13.6665304474539,13.1873979682373,13.3192397913774,1404379.85147691,0.0,1.0
2004-04-23,41.89,42.01,40.86,41.7744,501500,13.4703755398552,13.5089633905303,13.1391631548933,13.4332025770381,1559558.22744834,0.0,1.0
2004-04-26,41.53,42.65,41.1,42.0,251200,13.3546119878297,13.7147652607979,13.2163388562437,13.5057477363074,781178.517916296,0.0,1.0
2004-04-27,41.74,42.48,41.37,41.82,519800,13.4221407265112,13.660099139008,13.3031615202628,13.4478659602946,1616467.33126151,0.0,1.0
2004-04-28,41.42,41.87,40.93,41.64,707100,13.3192397913774,13.4639442314093,13.1616727344538,13.3899841842819,2198930.45389576,0.0,1.0
2004-04-29,41.24,42.5,40.84,41.52,581500,13.2613580153647,13.6665304474539,13.1327318464475,13.3513963336067,1808341.19493761,0.0,1.0
2004-04-30,41.04,41.91,40.76,41.33,370300,13.1970449309061,13.476806848301,13.107006612664,13.2902989033711,1151554.16076594,0.0,1.0
2004-05-03,41.54,41.94,40.73,40.93,778100,13.3578276420526,13.4864538109698,13.0973596499952,13.1616727344538,2419725.33754248,0.0,1.0
2004-05-04,40.91,41.46,40.62,41.35,584200,13.155241426008,13.3321024082691,13.061987453543,13.2967302118169,1816737.62009037,0.0,1.0
2004-05-05,41.36,41.46,40.27,40.9,443000,13.2999458660398,13.3321024082691,12.9494395557404,13.1520257717851,1377635.68247182,0.0,1.0
2004-05-06,41.42,41.9,40.75,41.25,614900,13.3192397913774,13.4735911940781,13.1037909584411,13.2645736695876,1912208.08386438,0.0,1.0
2004-05-07,41.22,41.9,40.8,41.15,710300,13.2549267069188,13.4735911940781,13.1198692295557,13.2324171273583,2208881.77259533,0.0,1.0
2004-05-10,40.85,41.19,40.53,40.93,594500,13.1359475006704,13.24527974425,13.0330465655366,13.1616727344538,1848768.42715461,0.0,1.0
2004-05-11,40.25,41.12,39.86,40.83,543400,12.9430082472946,13.2227701646895,12.8175977326003,13.1295161922245,1689858.30667084,0.0,1.0
2004-05-12,40.47,40.54,39.75,40.03,651100,13.013752640199,13.0362622197596,12.7822255361481,12.8722638543901,2024782.37665328,0.0,1.0
2004-05-13,40.31,40.83,39.87,40.63,286300,12.9623021726322,13.1295161922245,12.8208133868232,13.0652031077659,890332.044902211,0.0,1.0
2004-05-14,40.18,40.66,39.8,40.46,305500,12.9204986677341,13.0748500704347,12.7983038072627,13.0105369859761,950039.957099635,0.0,1.0
2004-05-17,39.63,40.17,39.4,40.13,616400,12.7436376854729,12.9172830135111,12.6696776383455,12.9044203966194,1916872.7645048,0.0,1.0
2004-05-18,39.54,39.84,38.96,39.7,857200,12.7146967974665,12.8111664241544,12.5281888525366,12.7661472650334,2665709.4966475,0.0,1.0
2004-05-19,38.96,40.06,38.87,39.79,889100,12.5281888525366,12.8819108170589,12.4992479645302,12.7950881530398,2764911.70493383,0.0,1.0
2004-05-20,39.06,39.4,38.999,39.2,432000,12.5603453947659,12.6696776383455,12.540729904006,12.6053645538869,1343428.02444204,0.0,1.0
2004-05-21,39.72,39.73,39.02,39.26,534000,12.7725785734793,12.7757942277022,12.5474827778741,12.6246584792245,1660626.30799085,0.0,1.0
2004-05-24,39.99,40.15,39.73,39.94,460000,12.8594012374984,12.9108517050653,12.7757942277022,12.8433229663837,1430502.06306328,0.0,1.0
2004-05-25,41.61,41.62,39.958,40.04,681100,13.3803372216131,13.383552875836,12.849111143985,12.875479508613,2118075.98946175,0.0,1.0
2004-05-26,41.27,41.567,41.0,41.32,294300,13.2710049780335,13.3665099084545,13.1841823140144,13.2870832491481,915210.341651139,0.0,1.0
2004-05-27,41.13,41.49,40.65,41.34,387500,13.2259858189124,13.3417493709379,13.0716344162118,13.293514557594,1205042.49877614,0.0,1.0
2004-05-28,41.58,41.58,40.97,41.04,249700,13.3706902589443,13.3706902589443,13.1745353513456,13.1970449309061,776513.837275875,0.0,1.0
2004-06-01,41.9,41.95,41.04,41.14,651400,13.4735911940781,13.4896694651927,13.1970449309061,13.2292014731354,2025715.31278135,0.0,1.0
2004-06-02,42.06,42.25,41.7879,42.05,393300,13.5636295123201,13.6249012576207,13.4758819233924,13.5604046836201,1219599.66430625,0.12,1.0
2004-06-03,41.51,42.04,41.51,41.9,276200,13.3862639338186,13.5571798549201,13.3862639338186,13.5120322531197,856479.601529076,0.0,1.0
2004-06-04,41.67,42.15,41.4,41.71,411900,13.437861193019,13.5926529706204,13.3507908181182,13.4507605078191,1277277.14652364,0.0,1.0
2004-06-07,42.31,42.43,41.67,41.83,353000,13.6442502298208,13.6829481742212,13.437861193019,13.4894584522195,1094631.78616859,0.0,1.0
2004-06-08,43.03,43.05,42.19,42.35,382900,13.8764378962229,13.882887553623,13.6055522854205,13.657149544621,1187349.88930298,0.0,1.0
2004-06-09,42.5,42.86,42.42,42.721,284100,13.7055219751214,13.8216158083224,13.6797233455212,13.776790689392,880977.026771945,0.0,1.0
2004-06-10,42.77,42.94,42.49,42.73,380900,13.7925923500222,13.8474144379226,13.7022971464214,13.779693035222,1181148.00949466,0.0,1.0
2004-06-14,42.37,42.8,42.31,42.7,364600,13.663599202021,13.8022668361222,13.6442502298208,13.770018549122,1130602.68905685,0.0,1.0
2004-06-15,43.14,43.43,42.72,42.76,394700,13.9119110119232,14.005431044224,13.776468206522,13.7893675213221,1223940.98017208,0.0,1.0
2004-06-16,43.11,43.36,42.64,43.23,270700,13.9022365258231,13.9828572433238,13.7506695769218,13.9409344702235,839424.432056199,0.0,1.0
2004-06-17,42.99,43.17,42.5,42.95,242300,13.8635385814228,13.9215854980233,13.7055219751214,13.8506392666227,751357.738778044,0.0,1.0
2004-06-18,43.0,43.49,42.7,42.84,515900,13.8667634101228,14.0247800164242,13.770018549122,13.8151661509224,1599774.89655631,0.0,1.0
2004-06-21,42.59,43.025,42.52,42.95,382500,13.7345454334216,13.8748254818729,13.7119716325214,13.8506392666227,1186109.51334132,0.0,1.0
2004-06-22,43.26,43.26,42.0,42.66,369500,13.9506089563236,13.9506089563236,13.54428054012,13.7571192343218,1145797.29458723,0.0,1.0
2004-06-23,44.17,44.17,43.22,43.24,534900,14.2440683680262,14.2440683680262,13.9377096415234,13.9441592989235,1658692.75473535,0.0,1.0
2004-06-24,43.7,44.31,43.46,44.11,289400,14.0925014191248,14.2892159698266,14.0151055303241,14.224719395826,897412.008263996,0.0,1.0
2004-06-25,44.92,45.0,43.65,43.651,886400,14.4859305205283,14.5117291501285,14.0763772756247,14.0766997584947,2748673.1310477,0.0,1.0
2004-06-28,45.64,45.751,44.85,45.0,880200,14.7181181869304,14.7539137855007,14.4633567196281,14.5117291501285,2729447.3036419,0.0,1.0
2004-06-29,45.21,46.17,45.09,45.45,665000,14.5794505528291,14.8890341080319,14.5407526084288,14.6568464416298,2062125.03626661,0.0,1.0
2004-06-30,45.84,45.84,44.61,44.65,759600,14.7826147609309,14.7826147609309,14.3859608308274,14.3988601456275,2355473.95120018,0.0,1.0
2004-07-01,45.52,46.75,45.27,46.27,732600,14.67942024253,15.0760741726335,14.5987995250293,14.9212823950322,2271748.57378785,0.0,1.0
2004-07-02,45.54,45.85,45.23,45.69,331700,14.6858698999301,14.785839589631,14.5859002102292,14.7342423304305,1028581.76620997,0.0,1.0
2004-07-06,45.45,45.93,45.17,45.59,658900,14.6568464416298,14.8116382192312,14.566551238029,14.7019940434302,2043209.30285123,0.0,1.0
2004-07-07,45.92,45.94,45.27,45.37,283200,14.8084133905312,14.8148630479312,14.5987995250293,14.6310478120296,878186.180858198,0.0,1.0
2004-07-08,44.71,46.0,44.61,46.0,581100,14.4182091178277,14.8342120201314,14.3859608308274,14.8342120201314,1801956.17830756,0.0,1.0
2004-07-09,45.17,45.32,44.52,44.52,347400,14.566551238029,14.6149236685294,14.3569373725272,14.3569373725272,1077266.52270529,0.0,1.0
2004-07-12,45.14,45.54,44.4,45.12,490700,14.5568767519289,14.6858698999301,14.3182394281268,14.5504270945289,1521631.21097147,0.0,1.0
2004-07-13,45.42,45.48,44.9,45.18,408100,14.6471719555297,14.6665209277299,14.4794808631282,14.569776066729,1265493.57488783,0.0,1.0
2004-07-14,45.31,45.74,45.03,45.15,297900,14.6116988398294,14.7503664739306,14.5214036362286,14.560101580629,923769.997449359,0.0,1.0
2004-07-15,45.99,46.4,45.05,45.22,379500,14.8309871914314,14.9632051681325,14.5278532936287,14.5826753815292,1176806.69362884,0.0,1.0
2004-07-16,45.34,46.15,45.34,45.99,387800,14.6213733259295,14.8825844506318,14.6213733259295,14.8309871914314,1202544.49483337,0.0,1.0
2004-07-19,45.82,46.01,45.5,45.68,489400,14.7761651035309,14.8374368488314,14.67297058513,14.7310175017305,1517599.98909605,0.0,1.0
2004-07-20,46.63,46.65,45.8,45.85,454800,15.0373762282332,15.0438258856332,14.7697154461308,14.785839589631,1410307.46841211,0.0,1.0
2004-07-21,44.52,46.12,43.68,45.87,1753700,14.3569373725272,14.8729099645317,14.0860517617248,14.792289247031,5438118.30992593,0.0,1.0
2004-07-22,44.37,44.66,44.0,44.6,729700,14.3085649420267,14.4020849743276,14.1892462801257,14.3827360021274,2262755.84806579,0.0,1.0
2004-07-23,43.91,44.63,43.8,44.25,361500,14.1602228218254,14.3924104882275,14.1247497061251,14.2698669976264,1120989.77535395,0.0,1.0
2004-07-26,43.61,44.6,43.5,43.84,449900,14.0634779608246,14.3827360021274,14.0280048451242,14.1376490209252,1395112.86288172,0.0,1.0
2004-07-27,43.25,44.0,42.64,43.84,593900,13.9473841276235,14.1892462801257,13.7506695769218,14.1376490209252,1841648.20908081,0.0,1.0
2004-07-28,43.26,43.55,42.62,43.05,688200,13.9506089563236,14.0441289886244,13.7442199195217,13.882887553623,2134066.84204312,0.0,1.0
2004-07-29,44.01,44.24,43.15,43.48,503000,14.1924711088257,14.2666421689264,13.9151358406232,14.0215551877242,1559772.77179264,0.0,1.0
2004-07-30,43.73,44.1,43.04,43.86,349900,14.1021759052249,14.221494567126,13.8796627249229,14.1440986783253,1085018.87246569,0.0,1.0
2004-08-02,44.23,44.41,43.45,43.6,568900,14.2634173402263,14.3214642568268,14.0118807016241,14.0602531321245,1764124.71147681,0.0,1.0
2004-08-03,44.03,44.78,44.0,44.1,444500,14.1989207662258,14.4407829187279,14.1892462801257,14.221494567126,1378367.78739926,0.0,1.0
2004-08-04,44.09,44.45,43.71,44.19,403800,14.2182697384259,14.334363571627,14.0957262478248,14.2505180254262,1252159.53329994,0.0,1.0
2004-08-05,42.84,44.09,42.84,44.09,523300,13.8151661509224,14.2182697384259,13.8151661509224,14.2182697384259,1622721.85184709,0.0,1.0
2004-08-06,41.22,42.8,41.14,42.74,962500,13.2927439015177,13.8022668361222,13.2669452719175,13.7829178639221,2984654.65775431,0.0,1.0
2004-08-09,42.02,43.59,41.24,42.63,1012000,13.55073019752,14.0570283034245,13.2991935589178,13.7474447482218,3138151.18301024,0.0,1.0
2004-08-10,42.97,43.13,42.04,42.24,548700,13.8570889240227,13.9086861832232,13.5571798549201,13.6216764289206,1701485.72541277,0.0,1.0
2004-08-11,42.93,43.29,42.5,42.75,385600,13.8441896092226,13.9602834424236,13.7055219751214,13.7861426926221,1195722.42704422,0.0,1.0
2004-08-12,42.03,42.92,42.01,42.65,462100,13.55395502622,13.8409647805226,13.54750536882,13.7538944056218,1432944.32971249,0.0,1.0
2004-08-13,41.6,42.68,41.35,42.2,393600,13.4152873921188,13.7635688917219,13.3346666746181,13.6087771141205,1220529.9462775,0.0,1.0
2004-08-16,41.83,42.3,41.55,41.79,661400,13.4894584522195,13.6410254011208,13.3991632486187,13.4765591374194,2050961.65261163,0.0,1.0
2004-08-17,42.19,42.19,41.49,41.74,499300,13.6055522854205,13.6055522854205,13.3798142764185,13.4604349939192,1548299.29414725,0.0,1.0
2004-08-18,42.73,42.8,41.68,42.0,478300,13.779693035222,13.8022668361222,13.441086021719,13.54428054012,1483179.55615988,0.0,1.0
2004-08-19,42.27,42.71,41.95,42.61,392900,13.6313509150207,13.773243377822,13.5281563966198,13.7409950908217,1218359.28834459,0.0,1.0
2004-08-20,42.54,42.68,41.71,42.28,308600,13.7184212899215,13.7635688917219,13.4507605078191,13.6345757437208,956950.054423873,0.0,1.0
2004-08-23,42.03,43.12,41.77,42.54,461400,13.55395502622,13.9054613545232,13.4701094800193,13.7184212899215,1430773.67177957,0.0,1.0
2004-08-24,42.22,42.67,41.93,42.45,453200,13.6152267715206,13.7603440630219,13.5217067392198,13.6893978316212,1405345.96456545,0.0,1.0
2004-08-25,42.83,43.04,42.18,42.4,402100,13.8119413222223,13.8796627249229,13.6023274567205,13.6732736881211,1246887.93546287,0.0,1.0
2004-08-26,42.48,43.46,42.4,42.62,427600,13.6990723177213,14.0151055303241,13.6732736881211,13.7442199195217,1325961.90301895,0.0,1.0
2004-08-27,42.81,43.03,42.38,42.71,281400,13.8054916648223,13.8764378962229,13.666824030721,13.773243377822,872604.489030711,0.0,1.0
2004-08-30,42.06,43.53,42.0,42.61,352000,13.5636295123201,14.0376793312243,13.54428054012,13.7409950908217,1091530.84626443,0.0,1.0
2004-08-31,42.67,42.67,42.0,42.0,399400,13.7603440630219,13.7603440630219,13.54428054012,13.54428054012,1238515.39772163,0.0,1.0
2004-09-01,42.79,43.38,42.25,42.32,425100,13.8377399518226,14.0285384227638,13.6631108428255,13.6857479495473,1314523.11311893,0.12,1.0
2004-09-02,43.63,43.79,42.71,42.8,379100,14.1093852324846,14.161127190706,13.8118689727119,13.8409738242114,1172278.78659936,0.0,1.0
2004-09-03,43.35,43.8,43.2,43.65,390000,14.0188368055973,14.1643610630948,13.9703287197648,14.1158529772623,1205984.50744856,0.0,1.0
2004-09-07,44.51,44.51,43.4,43.55,539100,14.3939660027021,14.3939660027021,14.0350061675415,14.083514253374,1667041.66145005,0.0,1.0
2004-09-08,44.11,44.72,43.9,44.55,418600,14.2646111071487,14.4618773228676,14.1966997869832,14.4069014922574,1294423.37132812,0.0,1.0
2004-09-09,44.33,44.7,44.06,44.23,308600,14.3357562997031,14.4554095780899,14.2484417452045,14.3034175758147,954273.894868269,0.0,1.0
2004-09-10,44.71,44.71,44.0,44.45,303600,14.4586434504788,14.4586434504788,14.2290385108715,14.3745627683691,938812.555029185,0.0,1.0
2004-09-13,44.85,44.99,44.61,44.66,381200,14.5039176639224,14.5491918773661,14.4263047265904,14.4424740885346,1178772.54933178,0.0,1.0
2004-09-14,44.55,44.93,44.26,44.85,576100,14.4069014922574,14.5297886430331,14.3131191929812,14.5039176639224,1781455.57625927,0.0,1.0
2004-09-15,44.51,44.94,44.41,44.64,419700,14.3939660027021,14.533022515422,14.3616272788137,14.4360063437569,1297824.86609272,0.0,1.0
2004-09-16,44.85,44.93,44.48,44.6,305100,14.5039176639224,14.5297886430331,14.3842643855356,14.4230708542016,943450.956980916,0.0,1.0
2004-09-17,45.2,45.58,45.0,45.07,514400,14.6171031975317,14.7399903483074,14.552425749755,14.5750628564768,1590662.64264497,0.0,1.0
2004-09-20,45.46,45.69,44.94,45.32,335600,14.7011838796413,14.7755629445845,14.533022515422,14.6559096661977,1037765.12999933,0.0,1.0
2004-09-21,45.82,46.0,45.4,45.7,435700,14.8176032856394,14.8758129886384,14.6817806453083,14.7787968169734,1347301.15357779,0.0,1.0
2004-09-22,44.93,45.85,44.57,45.85,479300,14.5297886430331,14.8273049028059,14.4133692370351,14.8273049028059,1482124.03697461,0.0,1.0
2004-09-23,44.63,45.15,44.55,44.7,447900,14.4327724713681,14.6009338355875,14.4069014922574,14.4554095780899,1385026.82278515,0.0,1.0
2004-09-24,45.635,45.95,44.53,44.78,437100,14.757776646446,14.8596436266942,14.4004337474797,14.4812805572006,1351630.32873273,0.0,1.0
2004-09-27,45.39,45.83,45.11,45.45,408400,14.6785467729195,14.8208371580282,14.5879983460321,14.6979500072525,1262882.23805639,0.0,1.0
2004-09-28,45.33,45.47,45.04,45.46,440900,14.6591435385865,14.7044177520302,14.5653612393103,14.7011838796413,1363380.94701044,0.0,1.0
2004-09-29,46.4,46.4,45.08,45.24,563300,15.0051678841918,15.0051678841918,14.5782967288656,14.630038687087,1741874.54627121,0.0,1.0
2004-09-30,46.39,46.54,45.96,46.26,379200,15.001934011803,15.0504420976355,14.8628774990831,14.9598936707481,1172588.01339614,0.0,1.0
2004-10-01,47.63,47.75,46.56,46.84,574300,15.4029341880184,15.4417406566844,15.0569098424131,15.1474582693005,1775889.4939172,0.0,1.0
2004-10-04,47.33,48.08,47.21,47.47,416100,15.3059180163534,15.548458445516,15.2671115476874,15.3511922297971,1286692.70140858,0.0,1.0
2004-10-05,47.77,48.25,47.34,47.42,680000,15.4482084014621,15.6034342761262,15.3091518887422,15.3350228678529,2102742.21811544,0.0,1.0
2004-10-06,47.51,47.99,47.4,47.82,585900,15.3641277193524,15.5193535940165,15.3285551230752,15.4643777634063,1811759.80234388,0.0,1.0
2004-10-07,46.74,47.55,46.69,47.33,310600,15.1151195454122,15.3770632089077,15.098950183468,15.3059180163534,960458.430803903,0.0,1.0
2004-10-08,46.83,47.2,46.53,46.8,399300,15.1442243969117,15.2638776752985,15.0472082252466,15.1345227797452,1234742.59954925,0.0,1.0
2004-10-11,46.76,47.19,46.6,46.99,283800,15.1215872901898,15.2606438029097,15.0698453319685,15.195966355133,877585.649266416,0.0,1.0
2004-10-12,46.43,46.72,45.91,46.71,394100,15.0148695013583,15.1086518006345,14.8467081371389,15.1054179282457,1218662.80611661,0.0,1.0
2004-10-13,45.94,46.84,45.57,46.15,456900,14.8564097543054,15.1474582693005,14.7367564759185,14.9243210744709,1412857.23449551,0.0,1.0
2004-10-14,46.13,46.84,46.1,46.11,355600,14.9178533296933,15.1474582693005,14.9081517125268,14.9113855849156,1099610.48935566,0.0,1.0
2004-10-15,47.3,47.68,46.1,46.11,640800,15.2962163991869,15.4191035499626,14.9081517125268,14.9113855849156,1981525.31377702,0.0,1.0
2004-10-18,48.06,48.3,47.08,47.26,477400,15.5419907007383,15.6196036380703,15.2250712066325,15.2832809096315,1476248.72783575,0.0,1.0
2004-10-19,46.67,48.06,46.26,47.96,662900,15.0924824386903,15.5419907007383,14.9598936707481,15.50965197685,2049864.43586577,0.0,1.0
2004-10-20,50.44,50.51,48.39,48.43,2750100,16.3116523292809,16.3342894360027,15.6487084895698,15.6616439791252,8504046.13829304,0.0,1.0
2004-10-21,52.27,52.81,49.8,49.89,1397500,16.9034509764376,17.0780800854347,16.1046844963955,16.133789347895,4321444.48502401,0.0,1.0
2004-10-22,51.8,53.12,51.67,51.88,957400,16.7514589741624,17.1783301294885,16.7094186331075,16.7773299532731,2960537.35238782,0.0,1.0
2004-10-25,52.34,52.48,51.28,51.93,593100,16.9260880831594,16.9713622966031,16.583297609943,16.7934993152172,1834024.13171216,0.0,1.0
2004-10-26,54.1,54.24,52.25,52.28,1088300,17.4952496235943,17.540523837038,16.8969832316599,16.9066848488264,3365315.22937505,0.0,1.0
2004-10-27,53.84,54.25,52.45,54.05,947000,17.4111689414846,17.5437577094268,16.9616606794366,17.4790802616501,2928377.76552253,0.0,1.0
2004-10-28,53.6,53.87,52.94,53.55,525900,17.3335560041526,17.4208705586511,17.1201204264895,17.3173866422084,1626223.72427487,0.0,1.0
2004-10-29,53.94,54.28,52.77,53.26,584600,17.4435076653729,17.5534593265933,17.0651445958793,17.2236043429322,1807739.85398572,0.0,1.0
2004-11-01,53.46,54.34,53.06,53.6,637200,17.2882817907089,17.5728625609263,17.1589268951555,17.3335560041526,1970393.14909288,0.0,1.0
2004-11-02,52.36,53.16,51.88,52.31,1077400,16.9325558279371,17.1912656190439,16.7773299532731,16.9163864659929,3331609.50852585,0.0,1.0
2004-11-03,53.49,53.51,52.64,52.64,635400,17.2979834078754,17.3044511526531,17.0231042548245,17.0231042548245,1964827.06675081,0.0,1.0
2004-11-04,54.32,54.57,53.49,53.6,838100,17.5663948161487,17.6472416258695,17.2979834078754,17.3335560041526,2591629.78382727,0.0,1.0
2004-11-05,54.86,55.37,54.44,54.5,552500,17.7410239251457,17.9059514169763,17.6052012848147,17.6246045191477,1708478.0522188,0.0,1.0
2004-11-08,54.83,55.0,54.28,54.99,523600,17.7313223079792,17.7862981385894,17.5534593265933,17.7830642662006,1619111.50794889,0.0,1.0
2004-11-09,54.58,55.0,54.19,55.0,600400,17.6504754982584,17.7862981385894,17.5243544750938,17.7862981385894,1856597.68787722,0.0,1.0
2004-11-10,54.47,54.85,54.16,54.61,538800,17.6149029019812,17.7377900527569,17.5146528579273,17.6601771154249,1666113.9810597,0.0,1.0
2004-11-11,55.05,55.25,54.25,54.55,508800,17.8024675005336,17.8671449483103,17.5437577094268,17.6407738810918,1573345.9420252,0.0,1.0
2004-11-12,54.49,54.49,53.53,54.47,621100,17.6213706467588,17.6213706467588,17.3109188974307,17.6149029019812,1920607.63481103,0.0,1.0
2004-11-15,52.07,53.14,51.67,53.0,952000,16.8387735286609,17.1847978742662,16.7094186331075,17.1395236608225,2943839.10536162,0.0,1.0
2004-11-16,51.54,52.11,51.25,51.85,730000,16.6673782920527,16.8517090182162,16.5735959927765,16.7676283361066,2257355.61650628,0.0,1.0
2004-11-17,52.4,53.07,51.3,51.3,462600,16.9454913174924,17.1621607675444,16.5897653547207,16.5897653547207,1430483.16191207,0.0,1.0
2004-11-18,52.39,52.67,52.17,52.31,353100,16.9422574451036,17.032805871991,16.8711122525493,16.9163864659929,1091879.81943612,0.0,1.0
2004-11-19,51.76,52.61,51.33,52.45,487200,16.738523484607,17.013402637658,16.5994669718872,16.9616606794366,1506552.95392036,0.0,1.0
2004-11-22,52.58,52.72,51.5,51.51,578800,17.0037010204915,17.0489752339351,16.6544428024973,16.6576766748862,1789804.69977237,0.0,1.0
2004-11-23,52.77,52.86,51.8,52.3,432800,17.0651445958793,17.0942494473788,16.7514589741624,16.9131525936041,1338333.57647112,0.0,1.0
2004-11-24,53.36,53.63,52.93,53.04,382300,17.2559430668206,17.3432576213191,17.1168865541007,17.1524591503779,1182174.04409637,0.0,1.0
2004-11-26,52.81,53.49,52.79,53.42,130700,17.0780800854347,17.2979834078754,17.071612340657,17.2753463011536,404159.423393658,0.0,1.0
2004-11-29,53.21,53.35,52.65,52.86,410900,17.207434980988,17.2527091944317,17.0263381272133,17.0942494473788,1270612.90797594,0.0,1.0
2004-11-30,53.75,53.8,52.78,53.1,492600,17.3820640899851,17.3982334519293,17.0683784682682,17.1718623847109,1523251.20094657,0.0,1.0
2004-12-01,54.49,55.05,53.24,53.315,720600,17.6698787325914,17.8514741095459,17.2645319090322,17.2888527184457,2222171.10791917,0.15,1.0
2004-12-02,53.89,54.56,53.6,54.5,484100,17.475312257283,17.6925781547107,17.3812717942172,17.6731215071798,1492857.38737673,0.0,1.0
2004-12-03,54.57,54.869,53.4,53.67,793500,17.6958209292991,17.7927798894945,17.3164163024478,17.4039712163365,2446978.59302508,0.0,1.0
2004-12-06,54.18,55.21,54.16,54.74,475500,17.5693527203487,17.9033585029614,17.5628671711717,17.7509480973032,1466336.88844791,0.0,1.0
2004-12-07,53.06,54.66,53.03,54.13,412900,17.2061619664397,17.7250059005954,17.1964336426743,17.5531388474063,1273292.32647769,0.0,1.0
2004-12-08,54.45,54.799,53.05,53.37,399300,17.6569076342375,17.7700804673752,17.2029191918512,17.3066879786823,1231352.93282282,0.0,1.0
2004-12-09,54.14,54.55,53.533,54.4,387100,17.5563816219948,17.6893353801222,17.3595452044745,17.6406937612951,1193730.82969125,0.0,1.0
2004-12-10,53.2,54.01,52.85,54.01,311600,17.2515608106783,17.5142255523446,17.1380637000817,17.5142255523446,960905.519327803,0.0,1.0
2004-12-13,53.95,53.96,53.1,53.2,266500,17.4947689048138,17.4980116794023,17.2191330647936,17.2515608106783,821827.088898779,0.0,1.0
2004-12-14,55.01,55.04,53.74,53.82,459500,17.838503011192,17.8482313349574,17.4266706384559,17.4526128351636,1416996.42532453,0.0,1.0
2004-12-15,54.53,55.0,54.03,55.0,350400,17.6828498309453,17.8352602366035,17.5207111015216,17.8352602366035,1080556.14240199,0.0,1.0
2004-12-16,54.15,54.64,53.83,54.53,345600,17.5596243965833,17.7185203514185,17.4558556097521,17.6828498309453,1065754.00346498,0.0,1.0
2004-12-17,54.44,55.0,54.33,54.72,503000,17.653664859649,17.8352602366035,17.6179943391758,17.7444625481263,1551140.80944122,0.0,1.0
2004-12-20,54.65,54.94,54.25,54.81,408700,17.7217631260069,17.8158035890727,17.592052142468,17.7736475194225,1260340.45490781,0.0,1.0
2004-12-21,55.23,55.85,54.65,54.65,590100,17.9098440521384,18.1108960766237,17.7217631260069,17.7217631260069,1819737.95556911,0.0,1.0
2004-12-22,55.67,55.86,55.02,55.43,354000,18.0525261340312,18.1141388512122,17.8417457857805,17.9746995439079,1091657.74660476,0.0,1.0
2004-12-23,55.63,56.0,55.4,55.45,384200,18.0395550356773,18.1595376954508,17.9649712201424,17.9811850930848,1184787.87075014,0.0,1.0
2004-12-27,55.07,55.89,54.63,55.69,576100,17.8579596587228,18.1238671749776,17.71527757683,18.0590116832082,1776565.05033616,0.0,1.0
2004-12-28,56.37,56.37,55.15,55.46,485800,18.2795203552244,18.2795203552244,17.8839018554306,17.9844278676733,1498099.81158359,0.0,1.0
2004-12-29,56.21,56.39,55.67,55.69,543000,18.2276359618088,18.2860059044013,18.0525261340312,18.0590116832082,1674491.96724967,0.0,1.0
2004-12-30,56.21,56.36,56.02,56.02,445300,18.2276359618088,18.2762775806359,18.1660232446278,18.1660232446278,1373206.76430254,0.0,1.0
2004-12-31,55.52,56.0,55.38,56.0,313300,18.0038845152041,18.1595376954508,17.9584856709655,18.1595376954508,966147.943534663,0.0,1.0
2005-01-03,54.91,56.1,54.6,56.04,970600,17.8060752653072,18.1919654413356,17.7055492530646,18.1725087938047,2993115.84422198,0.0,1.0
2005-01-04,54.67,55.74,54.46,55.42,837800,17.7282486751839,18.0752255561505,17.6601504088259,17.9714567693194,2583590.00029792,0.0,1.0
2005-01-05,55.16,55.85,54.49,54.49,724300,17.8871446300191,18.1108960766237,17.6698787325914,17.6698787325914,2233581.09001645,0.0,1.0
2005-01-06,55.15,56.08,55.11,55.16,776200,17.8839018554306,18.1854798921586,17.8709307570767,17.8871446300191,2393629.21727292,0.0,1.0
2005-01-07,54.41,55.78,54.41,55.4,590700,17.6439365358836,18.0881966545044,17.6439365358836,17.9649712201424,1821588.22293624,0.0,1.0
2005-01-10,55.31,55.7,54.25,54.28,711600,17.9357862488462,18.0622544577966,17.592052142468,17.6017804662334,2194417.09741227,0.0,1.0
2005-01-11,55.21,55.44,55.01,55.03,516400,17.9033585029614,17.9779423184963,17.838503011192,17.8449885603689,1592463.44730706,0.0,1.0
2005-01-12,53.42,55.14,53.06,55.1,999900,17.3229018516247,17.8806590808421,17.2061619664397,17.8676879824882,3083470.56731666,0.0,1.0
2005-01-13,52.06,53.3,52.02,53.21,963700,16.8818845075923,17.283988556563,16.8689134092384,17.2548035852668,2971837.76950002,0.0,1.0
2005-01-14,52.01,52.35,51.51,52.03,867000,16.86567063465,16.9759249706581,16.7035319052263,16.8721561838269,2673636.34549809,0.0,1.0
2005-01-18,52.28,52.45,51.57,51.92,533800,16.9532255485388,17.0083527165428,16.7229885527571,16.8364856633537,1646121.20095372,0.0,1.0
2005-01-19,51.89,52.77,51.62,52.4,496000,16.8267573395883,17.1121215033739,16.7392024256995,16.9921388436004,1529554.35682474,0.0,1.0
2005-01-20,51.6,52.64,51.48,51.81,436600,16.7327168765226,17.0699654337238,16.6938035814609,16.8008151428805,1346377.8874792,0.0,1.0
2005-01-21,51.41,52.3,51.27,51.62,509900,16.6711041593416,16.9597110977157,16.6257053151029,16.7392024256995,1572418.88416318,0.0,1.0
2005-01-24,51.04,52.05,51.01,51.49,346000,16.5511214995681,16.8786417330039,16.5413931758026,16.6970463560494,1066987.51504306,0.0,1.0
2005-01-25,51.52,52.41,51.05,51.19,414800,16.7067746798148,16.9953816181889,16.5543642741565,16.5997631183952,1279151.50647359,0.0,1.0
2005-01-26,51.79,52.05,51.28,51.95,429000,16.7943295937036,16.8786417330039,16.6289480896914,16.8462139871191,1322941.16749559,0.0,1.0
2005-01-27,51.35,52.05,50.94,51.6,487500,16.6516475118107,16.8786417330039,16.5186937536833,16.7327168765226,1503342.23579045,0.0,1.0
2005-01-28,50.76,51.55,50.42,51.55,873500,16.4603238110908,16.7165030035802,16.3500694750827,16.7165030035802,2693680.90864196,0.0,1.0
2005-01-31,51.5,51.63,50.81,51.22,680400,16.7002891306378,16.742445200288,16.4765376840332,16.6094914421606,2098203.19432169,0.0,1.0
2005-02-01,51.7,51.93,51.28,51.58,600600,16.7651446224073,16.8397284379422,16.6289480896914,16.7262313273456,1852117.63449383,0.0,1.0
2005-02-02,51.67,51.97,51.4,51.65,563600,16.7554162986419,16.8526995362961,16.6678613847531,16.7489307494649,1738017.81352102,0.0,1.0
2005-02-03,51.31,51.94,51.03,51.78,490800,16.6386764134568,16.8429712125307,16.5478787249796,16.7910868191151,1513518.70630965,0.0,1.0
2005-02-04,51.38,51.62,51.0,51.25,405100,16.6613758355761,16.7392024256995,16.5381504012142,16.619219765926,1249238.85070505,0.0,1.0
2005-02-07,52.33,52.33,51.34,51.5,873200,16.9694394214811,16.9694394214811,16.6484047372223,16.7002891306378,2692755.7749584,0.0,1.0
2005-02-08,53.37,53.52,52.28,52.31,1361700,17.3066879786823,17.3553295975094,16.9532255485388,16.9629538723042,4199181.78969407,0.0,1.0
2005-02-09,51.99,53.81,51.15,53.5,1132700,16.859185085473,17.4493700605752,16.5867920200413,17.3488440483325,3492996.4112407,0.0,1.0
2005-02-10,51.21,52.44,50.93,52.1,960000,16.6062486675721,17.0051099419543,16.5154509790948,16.8948556059462,2960427.78740273,0.0,1.0
2005-02-11,52.35,52.69,51.03,51.43,535200,16.9759249706581,17.0861793066662,16.5478787249796,16.6775897085185,1650438.49147702,0.0,1.0
2005-02-14,52.07,52.53,51.69,52.16,340700,16.8851272821808,17.0342949132506,16.7619018478188,16.9143122534771,1050643.48663345,0.0,1.0
2005-02-15,53.46,53.807,52.2,52.37,597100,17.3358729499786,17.4483972281986,16.927283351831,16.982410519835,1841324.40818559,0.0,1.0
2005-02-16,54.04,54.35,53.1,53.38,654300,17.5239538761101,17.6244798883527,17.2191330647936,17.3099307532708,2017716.56385167,0.0,1.0
2005-02-17,53.57,54.37,53.2,54.09,411800,17.3715434704518,17.6309654375297,17.2515608106783,17.5401677490524,1269900.16963796,0.0,1.0
2005-02-18,52.97,54.23,52.84,53.71,503500,17.1769769951434,17.5855665932911,17.1348209254933,17.4169423146904,1552682.69891383,0.0,1.0
2005-02-22,51.96,52.92,51.8,52.71,672500,16.8494567617076,17.160763122201,16.797572368292,17.0926648558431,2073841.34065452,0.0,1.0
2005-02-23,53.01,53.32,52.2,52.39,496800,17.1899480934973,17.29047410574,16.927283351831,16.988896069012,1532021.37998091,0.0,1.0
2005-02-24,54.23,54.23,52.51,52.71,476200,17.5855665932911,17.5855665932911,17.0278093640736,17.0926648558431,1468495.53370956,0.0,1.0
2005-02-25,54.82,54.9,53.92,54.26,386500,17.776890294011,17.8028324907188,17.4850405810484,17.5952949170565,1191880.56232412,0.0,1.0
2005-02-28,54.8,55.42,54.4,54.93,542200,17.770404744834,17.9714567693194,17.6406937612951,17.8125608144842,1672024.9440935,0.0,1.0
2005-03-01,55.03,55.34,54.68,54.95,455600,17.8449885603689,17.9455145726116,17.7314914497724,17.8190463636611,1404969.68743821,0.0,1.0
2005-03-02,54.69,55.49,54.32,54.95,521100,17.7347342243608,17.9941561914387,17.6147515645873,17.8190463636611,1606957.20834955,0.0,1.0
2005-03-03,53.94,55.0,53.63,54.97,475600,17.4915261302253,17.8352602366035,17.3910001179827,17.8255319128381,1466645.26634244,0.0,1.0
2005-03-04,54.26,54.71,53.92,54.39,420300,17.5952949170565,17.7412197735378,17.4850405810484,17.6374509867066,1296112.29067226,0.0,1.0
2005-03-07,55.4,55.4,54.02,54.48,421600,17.9649712201424,17.9649712201424,17.5174683269331,17.6666359580029,1300121.20330104,0.0,1.0
2005-03-08,55.09,55.9,55.01,55.49,546800,17.8644452078998,18.1271099495661,17.838503011192,17.9941561914387,1686210.32724147,0.0,1.0
2005-03-09,54.85,55.45,54.25,55.24,434000,17.8352602366035,18.0303587989,17.640161674307,17.9620743020962,1334709.98932468,0.15,1.0
2005-03-10,54.1,55.2,53.55,55.2,353400,17.5913870337329,17.9490677312765,17.4125466849611,17.9490677312765,1086835.27702153,0.0,1.0
2005-03-11,54.03,54.9,53.66,54.28,390200,17.5686255347983,17.8515184501282,17.4483147547155,17.6499166024218,1200008.84293662,0.0,1.0
2005-03-14,54.23,54.65,53.9,54.29,491700,17.6336583888971,17.7702273825047,17.5263541796341,17.6531682451268,1512158.75979481,0.0,1.0
2005-03-15,53.74,54.59,53.54,54.35,314800,17.474327896355,17.750717526275,17.4092950422562,17.6726781013564,968126.047556245,0.0,1.0
2005-03-16,52.85,54.04,52.54,53.55,362200,17.1849316956152,17.5718771775033,17.084130771762,17.4125466849611,1113898.5210447,0.0,1.0
2005-03-17,53.23,53.73,52.61,52.8,354100,17.308494118403,17.4710762536501,17.1068922706966,17.1686734820905,1088988.03506883,0.0,1.0
2005-03-18,52.73,53.64,52.5,53.25,526400,17.1459119831559,17.4418114693056,17.0711242009423,17.3149974038129,1618874.051568,0.0,1.0
2005-03-21,52.42,52.92,51.98,52.65,518200,17.0451110593027,17.2076931945498,16.9020387802853,17.1198988415164,1593656.02872823,0.0,1.0
2005-03-22,51.94,52.768,51.75,52.57,477400,16.8890322094656,17.1582682254347,16.8272509980717,17.0938856998769,1468180.98825715,0.0,1.0
2005-03-23,51.34,52.04,50.91,51.99,477300,16.6939336471691,16.921548636515,16.5541130108566,16.9052904229903,1467873.45139325,0.0,1.0
2005-03-24,52.0,52.5,51.05,51.3,505900,16.9085420656952,17.0711242009423,16.5996360087258,16.6809270763493,1555828.99446857,0.0,1.0
2005-03-28,51.72,52.55,51.72,52.02,378600,16.8174960699569,17.087382414467,16.8174960699569,16.9150453511051,1164334.56672425,0.0,1.0
2005-03-29,51.1,52.04,50.67,51.8,499700,16.6158942222505,16.921548636515,16.476073585938,16.8435092115964,1536761.70890678,0.0,1.0
2005-03-30,52.08,52.08,51.06,51.15,443600,16.9345552073347,16.9345552073347,16.6028876514307,16.6321524357752,1364233.52825906,0.0,1.0
2005-03-31,51.53,52.27,51.37,52.26,306500,16.755714858563,16.9963364187286,16.7036885752839,16.9930847760237,942600.487852568,0.0,1.0
2005-04-01,51.22,52.5,50.73,51.94,588000,16.6549139347098,17.0711242009423,16.4955834421677,16.8890322094656,1808316.75973021,0.0,1.0
2005-04-04,50.98,51.49,50.24,51.09,547400,16.5768745097912,16.7427082877432,16.3362529496255,16.6126425795455,1683456.79298694,0.0,1.0
2005-04-05,51.21,51.46,50.971,51.0,597200,16.6516622920048,16.7329533596284,16.5739480313567,16.5833777952011,1836610.15120899,0.0,1.0
2005-04-06,50.84,51.63,50.84,51.45,379600,16.531351511922,16.7882312856124,16.531351511922,16.7297017169234,1167409.93536325,0.0,1.0
2005-04-07,50.82,51.07,50.38,51.0,427800,16.5248482265121,16.6061392941357,16.3817759474947,16.5833777952011,1315642.7037629,0.0,1.0
2005-04-08,49.62,50.93,49.47,50.51,861300,16.1346511019192,16.5606162962665,16.085876461345,16.4240473026589,2648815.00876808,0.0,1.0
2005-04-11,49.21,50.16,48.8,49.77,884400,16.0013337510166,16.310239807986,15.868016400114,16.1834257424933,2719856.02432891,0.0,1.0
2005-04-12,49.89,50.1,49.02,49.08,892800,16.2224454549526,16.2907299517563,15.9395525396227,15.9590623958523,2745689.12089649,0.0,1.0
2005-04-13,48.615,49.74,48.23,49.69,798300,15.8078610100726,16.1736708143785,15.6826727659323,16.1574126008537,2455066.78451127,0.0,1.0
2005-04-14,48.05,48.77,47.5,48.77,955000,15.6241431972434,15.8582614719991,15.4453028484716,15.8582614719991,2936977.05024209,0.0,1.0
2005-04-15,47.84,48.85,47.61,48.16,689600,15.5558587004396,15.8842746136387,15.4810709182259,15.6599112669977,2120774.21345231,0.0,1.0
2005-04-18,48.24,48.67,47.19,47.77,756100,15.6859244086373,15.8257450449497,15.3445019246184,15.533097201505,2325286.2279456,0.0,1.0
2005-04-19,49.0,49.17,48.14,48.24,767500,15.9330492542128,15.9883271801968,15.6534079815878,15.6859244086373,2360345.43043017,0.0,1.0
2005-04-20,48.21,49.17,48.14,49.17,559600,15.6761694805224,15.9883271801968,15.6534079815878,15.9883271801968,1720976.2903827,0.0,1.0
2005-04-21,49.0,49.26,48.57,48.57,748700,15.9330492542128,16.0175919645413,15.7932286179003,15.7932286179003,2302528.50001703,0.0,1.0
2005-04-22,47.73,49.21,47.45,48.75,587500,15.5200906306852,16.0013337510166,15.4290446349469,15.8517581865893,1806779.07541072,0.0,1.0
2005-04-25,48.0,48.37,47.61,47.94,725300,15.6078849837187,15.7281957638015,15.4810709182259,15.588375127489,2230564.87386449,0.0,1.0
2005-04-26,47.3,48.11,47.3,47.76,650700,15.3802699943728,15.643653053473,15.3802699943728,15.5298455588001,2001142.37339532,0.0,1.0
2005-04-27,50.82,50.86,48.28,48.41,1892800,16.5248482265121,16.5378547973319,15.698930979457,15.7412023346213,5821057.75989346,0.0,1.0
2005-04-28,50.79,51.59,50.33,50.77,989000,16.5150932983973,16.7752247147926,16.36551773397,16.5085900129874,3041539.583968,0.0,1.0
2005-04-29,51.6,51.66,50.86,50.92,758000,16.7784763574976,16.7979862137272,16.5378547973319,16.5573646535615,2331129.42835969,0.0,1.0
2005-05-02,52.42,52.73,51.43,51.43,794400,17.0451110593027,17.1459119831559,16.7231984315136,16.7231984315136,2443072.84681919,0.0,1.0
2005-05-03,52.72,53.01,52.31,52.31,632300,17.142660340451,17.2369579788943,17.0093429895484,17.0093429895484,1944555.59043778,0.0,1.0
2005-05-04,54.47,54.66,52.44,52.9,1524900,17.7116978138157,17.7734790252096,17.0516143447126,17.2011899091399,4689629.63760648,0.0,1.0
2005-05-05,55.06,55.2,54.15,54.36,941400,17.9035447334073,17.9490677312765,17.6076452472576,17.6759297440614,2895152.03675174,0.0,1.0
2005-05-06,55.16,55.47,55.0,55.07,690200,17.9360611604567,18.0368620843099,17.8840348771776,17.9067963761122,2122619.4346357,0.0,1.0
2005-05-09,55.22,55.25,54.59,55.07,461000,17.9555710166863,17.9653259448012,17.750717526275,17.9067963761122,1417744.9425776,0.0,1.0
2005-05-10,54.78,55.07,54.42,54.81,819500,17.8124987376689,17.9067963761122,17.695439600291,17.8222536657837,2520264.59965801,0.0,1.0
2005-05-11,55.28,55.39,54.57,54.89,784400,17.975080872916,18.0108489426703,17.7442142408651,17.8482668074233,2412319.16042922,0.0,1.0
2005-05-12,55.01,55.37,54.58,55.15,809600,17.8872865198826,18.0043456572605,17.7474658835701,17.9328095177517,2489818.45013194,0.0,1.0
2005-05-13,54.4,55.5,53.8,55.04,677900,17.6889363148811,18.0466170124247,17.4938377525847,17.8970414479974,2084792.40037605,0.0,1.0
2005-05-16,55.41,55.5,54.28,54.36,487900,18.0173522280802,18.0466170124247,17.6499166024218,17.6759297440614,1500472.35896662,0.0,1.0
2005-05-17,55.71,55.72,54.75,55.11,447300,18.1149015092285,18.1181531519334,17.8027438095541,17.919802946932,1375612.39222334,0.0,1.0
2005-05-18,57.36,57.42,55.75,55.81,788700,18.6514225555438,18.6709324117734,18.1279080800482,18.1474179362779,2425543.24557691,0.0,1.0
2005-05-19,57.9,58.0,57.15,57.15,418900,18.8270112616106,18.85952768866,18.58313805874,18.58313805874,1288271.92287583,0.0,1.0
2005-05-20,58.0,58.24,57.47,57.66,547600,18.85952768866,18.9375671135786,18.6871906252982,18.748971836692,1684071.86671474,0.0,1.0
2005-05-23,57.93,58.47,57.8,57.8,412600,18.8367661897255,19.0123548957923,18.7944948345612,18.7944948345612,1268897.10045014,0.0,1.0
2005-05-24,59.28,59.43,57.75,58.11,998900,19.2757379548925,19.3245125954667,18.7782366210365,18.8952957584144,3071985.73349407,0.0,1.0
2005-05-25,58.42,59.22,57.94,59.22,370400,18.9960966822676,19.2562280986629,18.8400178324304,19.2562280986629,1139116.54388447,0.0,1.0
2005-05-26,59.08,59.61,58.53,58.61,640200,19.2107051007937,19.3830421641556,19.0318647520219,19.0578778936615,1968851.00268586,0.0,1.0
2005-05-27,58.13,58.47,57.4,58.47,567100,18.9017990438243,19.0123548957923,18.6644291263636,19.0123548957923,1744041.55517518,0.0,1.0
2005-05-31,57.17,58.03,56.54,57.92,668900,18.5896413441499,18.8692826167749,18.3847878537386,18.8335145470205,2057114.08262507,0.0,1.0
2005-06-01,57.76,57.97,57.05,57.17,468200,18.7814882637414,18.8497727605452,18.5506216316906,18.5896413441499,1439887.59677838,0.0,1.0
2005-06-02,57.32,57.9,57.23,57.67,430500,18.638415984724,18.8270112616106,18.6091512003796,18.752223479397,1323946.1990882,0.0,1.0
2005-06-03,57.0,57.57,56.93,57.45,401100,18.5343634181659,18.7197070523476,18.5116019192313,18.6806873398883,1233530.36110168,0.0,1.0
2005-06-06,57.18,57.34,56.96,57.01,278300,18.5928929868548,18.6449192701339,18.5213568473461,18.5376150608708,855875.092232857,0.0,1.0
2005-06-07,56.55,57.68,56.5,57.26,416000,18.3880394964435,18.7554751221019,18.3717812829188,18.6189061284944,1279353.35382274,0.0,1.0
2005-06-08,55.51,56.62,55.37,56.62,551300,18.0986432957038,18.4605509530309,18.0529972848697,18.4605509530309,1690881.60366498,0.15,1.0
2005-06-09,55.47,55.7,54.97,55.48,517000,18.0856015783226,18.1605914532643,17.9225801110581,18.0888620076679,1585680.73479919,0.0,1.0
2005-06-10,54.99,55.591,54.82,55.58,371900,17.9291009697487,18.1250527734006,17.8736736708788,18.1214663011208,1140647.32160893,0.0,1.0
2005-06-13,55.34,56.0,54.62,55.13,393700,18.0432159968338,18.258404333623,17.808465083973,17.9747469805827,1207509.68141285,0.0,1.0
2005-06-14,55.49,55.62,55.28,55.33,555700,18.0921224370132,18.1345080185019,18.0236534207621,18.0399555674885,1704376.75885476,0.0,1.0
2005-06-15,55.9,55.93,54.99,55.7,403200,18.2258000401701,18.2355813282059,17.9291009697487,18.1605914532643,1236646.94829987,0.0,1.0
2005-06-16,57.05,57.06,55.74,55.81,454600,18.6007494148784,18.6040098442237,18.1736331706454,18.1964561760625,1394294.89756231,0.0,1.0
2005-06-17,57.89,58.04,56.89,57.27,1024100,18.8746254798827,18.9235319200621,18.5485825453537,18.6724788604748,3140997.37042138,0.0,1.0
2005-06-20,57.69,58.0,57.35,57.89,491000,18.8094168929769,18.9104902026809,18.6985622952371,18.8746254798827,1505936.63595049,0.0,1.0
2005-06-21,57.67,58.05,57.19,57.75,233000,18.8028960342864,18.9267923494074,18.6463954257124,18.8289794690487,714629.808913367,0.0,1.0
2005-06-22,57.81,58.22,57.26,57.78,326800,18.8485420451204,18.9822196482773,18.6692184311295,18.8387607570845,1002321.98091369,0.0,1.0
2005-06-23,56.66,57.5,56.31,57.0,616000,18.4735926704121,18.7474687354164,18.3594776433269,18.5844472681519,1889321.72656925,0.0,1.0
2005-06-24,56.25,57.26,55.97,56.68,568300,18.3399150672552,18.6692184311295,18.2486230455871,18.4801135291027,1743021.97598913,0.0,1.0
2005-06-27,56.94,57.05,56.05,56.08,581000,18.5648846920802,18.6007494148784,18.2747064803494,18.2844877683853,1781973.901196,0.0,1.0
2005-06-28,57.71,57.89,56.9,57.12,630300,18.8159377516675,18.8746254798827,18.551842974699,18.6235724202954,1933180.98093604,0.0,1.0
2005-06-29,58.52,58.75,57.54,57.58,603800,19.080032528636,19.1550224035777,18.7605104527976,18.7735521701787,1851903.34172486,0.0,1.0
2005-06-30,58.2,58.86,58.18,58.42,581100,18.9756987895867,19.1908871263758,18.9691779308961,19.0474282351831,1782280.60926849,0.0,1.0
2005-07-01,58.27,58.48,57.62,58.32,329700,18.9985217950037,19.0669908112548,18.7865938875599,19.0148239417302,1011216.51501604,0.0,1.0
2005-07-05,58.77,59.0,57.41,58.5,337100,19.1615432622682,19.2365331372099,18.7181248713088,19.0735116699454,1033912.91238067,0.0,1.0
2005-07-06,58.39,58.97,58.14,58.89,361200,19.0376469471472,19.226751849174,18.956136213515,19.2006684144117,1107829.55785197,0.0,1.0
2005-07-07,58.2,58.47,57.48,58.05,431700,18.9756987895867,19.0637303819095,18.7409478767258,18.9267923494074,1324058.74896095,0.0,1.0
2005-07-08,57.96,58.18,56.76,57.33,944200,18.8974484852998,18.9691779308961,18.506196963865,18.6920414365465,2895937.62049786,0.0,1.0
2005-07-11,59.45,59.45,57.69,57.91,919000,19.3832524577479,19.3832524577479,18.8094168929769,18.8811463385733,2818647.18622913,0.0,1.0
2005-07-12,59.64,60.0,58.88,59.2,754000,19.4452006153084,19.5625760717389,19.1974079850664,19.3017417241157,2312578.86661237,0.0,1.0
2005-07-13,59.55,59.86,59.3,59.71,377900,19.4158567512008,19.5169300609048,19.3343460175686,19.4680236207255,1159049.80595864,0.0,1.0
2005-07-14,59.96,60.18,59.34,59.74,419000,19.5495343543577,19.6212637999541,19.3473877349498,19.4778049087613,1285106.82375409,0.0,1.0
2005-07-15,60.18,60.22,59.68,59.95,568600,19.6212637999541,19.6343055173353,19.4582423326896,19.5462739250124,1743942.10020662,0.0,1.0
2005-07-18,59.81,60.32,59.7,60.2,382900,19.5006279141784,19.6669098107882,19.4647631913802,19.6277846586447,1174385.20958338,0.0,1.0
2005-07-19,59.3,59.96,58.92,59.75,462200,19.3343460175686,19.5495343543577,19.2104497024476,19.4810653381066,1417604.71107193,0.0,1.0
2005-07-20,60.09,60.24,59.17,59.25,575200,19.5919199358465,19.6408263760258,19.2919604360798,19.3180438708421,1764184.83299129,0.0,1.0
2005-07-21,59.97,60.25,59.08,60.25,1005100,19.552794783703,19.6440868053711,19.2626165719722,19.6440868053711,3082722.83664733,0.0,1.0
2005-07-22,60.29,60.71,59.46,60.04,422400,19.6571285227523,19.7940665552545,19.3865128870932,19.57561778912,1295534.89821891,0.0,1.0
2005-07-25,59.34,60.5,59.19,60.18,524600,19.3473877349498,19.7255975390034,19.2984812947704,19.6212637999541,1608990.54830881,0.0,1.0
2005-07-26,59.9,60.66,59.35,59.68,799200,19.529971778286,19.777764408528,19.350648164295,19.4582423326896,2451210.9153801,0.0,1.0
2005-07-27,62.01,63.5,61.02,61.64,2322500,20.2179223701421,20.7037263425903,19.8951398649584,20.0972864843664,7123294.98369657,0.0,1.0
2005-07-28,62.51,62.56,61.64,62.0,606000,20.3809438374066,20.3972459841331,20.0972864843664,20.2146619407968,1858650.91931975,0.0,1.0
2005-07-29,62.57,62.86,61.6,62.48,868000,20.4005064134784,20.4950588644918,20.0842447669853,20.3711625493708,2662226.06925667,0.0,1.0
2005-08-01,62.65,63.05,61.9,62.59,706000,20.4265898482407,20.5570070220523,20.1820576473439,20.4070272721689,2165358.99181476,0.0,1.0
2005-08-02,62.31,62.7,62.0,62.5,562900,20.3157352505008,20.4428919949671,20.2146619407968,20.3776834080613,1726459.7400744,0.0,1.0
2005-08-03,61.59,62.35,61.08,62.24,571900,20.08098433764,20.328776967882,19.9147024410302,20.2929122450838,1754063.46659895,0.0,1.0
2005-08-04,60.24,61.44,59.92,61.3,738500,19.6408263760258,20.0320778974606,19.5364926369766,19.9864318866266,2265039.11537564,0.0,1.0
2005-08-05,59.74,60.44,59.5,60.12,543300,19.4778049087613,19.7060349629316,19.3995546044744,19.6017012238824,1666344.95786538,0.0,1.0
2005-08-08,59.7,60.07,59.42,59.9,613900,19.4647631913802,19.5853990771559,19.3734711697121,19.529971778286,1882880.85704685,0.0,1.0
2005-08-09,59.24,59.84,58.986,59.7,488400,19.3147834414969,19.5104092022142,19.2319685361265,19.4647631913802,1497962.22606562,0.0,1.0
2005-08-10,58.99,60.0,58.67,59.33,551000,19.2332727078646,19.5625760717389,19.1289389688153,19.3441273056045,1689961.4794475,0.0,1.0
2005-08-11,59.13,59.96,58.82,59.4,630400,19.2789187186987,19.5495343543577,19.1778454089947,19.3669503110215,1933487.68900853,0.0,1.0
2005-08-12,59.05,59.49,58.41,58.94,534900,19.2528352839363,19.3962941751291,19.0441678058378,19.2169705611382,1640581.4797758,0.0,1.0
2005-08-15,59.29,59.42,58.53,59.03,462300,19.3310855882233,19.3734711697121,19.0832929579813,19.2463144252458,1417911.41914442,0.0,1.0
2005-08-16,58.3,59.21,58.1,59.209,394600,19.0083030830396,19.305002153461,18.9430944961338,19.3046761105265,1210270.0540653,0.0,1.0
2005-08-17,58.63,58.86,57.99,58.37,508400,19.1158972514342,19.1908871263758,18.9072297733356,19.0311260884566,1559303.84056462,0.0,1.0
2005-08-18,58.94,59.29,58.05,58.45,371600,19.2169705611382,19.3310855882233,18.9267923494074,19.057209523219,1139727.19739145,0.0,1.0
2005-08-19,59.0,59.41,58.84,59.03,333200,19.2365331372099,19.3702107403668,19.1843662676853,19.2463144252458,1021951.29755337,0.0,1.0
2005-08-22,59.91,59.99,59.1,59.4,562700,19.5332322076313,19.5593156423936,19.2691374306628,19.3669503110215,1725846.32392941,0.0,1.0
2005-08-23,59.41,59.97,59.25,59.97,662300,19.3702107403668,19.552794783703,19.3180438708421,19.552794783703,2031327.56413444,0.0,1.0
2005-08-24,60.23,61.0,59.22,59.47,803200,19.6375659466805,19.8886190062679,19.3082625828063,19.3897733164385,2463479.23827991,0.0,1.0
2005-08-25,61.02,61.11,60.16,60.3,571900,19.8951398649584,19.9244837290661,19.6147429412635,19.6603889520976,1754063.46659896,0.0,1.0
2005-08-26,60.29,61.07,59.84,61.03,829900,19.6571285227523,19.9114420116849,19.5104092022142,19.8984002943037,2545370.29363607,0.0,1.0
2005-08-29,60.92,61.02,59.8,60.27,387800,19.8625355715055,19.8951398649584,19.4973674848331,19.6506076640617,1189413.90513564,0.0,1.0
2005-08-30,60.46,60.86,59.75,60.69,404400,19.7125558216222,19.8429729954338,19.4810653381066,19.7875456965639,1240327.44516981,0.0,1.0
2005-08-31,61.75,61.75,59.69,60.31,529500,20.1331512071646,20.1331512071646,19.4615027620349,19.6636493814429,1624019.24386107,0.0,1.0
2005-09-01,62.77,63.19,61.5,61.8,945900,20.4657150003842,20.6026530328863,20.0516404735324,20.149453353891,2901151.65773028,0.0,1.0
2005-09-02,62.11,63.38,62.0,63.05,332800,20.250526663595,20.6646011904468,20.2146619407968,20.5570070220523,1020724.46526339,0.0,1.0
2005-09-06,62.66,63.2,61.97,62.5,444500,20.429850277586,20.6059134622316,20.204880652761,20.3776834080613,1363317.38224031,0.0,1.0
2005-09-07,63.17,63.17,62.18,62.76,352300,20.6450386143751,20.6450386143751,20.3214896476467,20.5110435877502,1077972.84450241,0.15,1.0
2005-09-08,61.85,62.04,61.11,61.15,860900,20.2136399920706,20.2757352483114,19.9717953098696,19.984867995394,2634194.78237901,0.0,1.0
2005-09-09,61.94,62.26,61.2,61.57,491000,20.2430535345005,20.3476350186955,20.0012088522994,20.1221311934,1502369.19287733,0.0,1.0
2005-09-12,62.2,62.744,61.64,61.91,347700,20.3280259904089,20.5058145135405,20.1450083930676,20.2332490203572,1063897.69524124,0.0,1.0
2005-09-13,61.94,62.35,61.5,62.12,376300,20.2430535345005,20.3770485611253,20.0992539937323,20.3018806193602,1151408.40586505,0.0,1.0
2005-09-14,62.09,62.5,61.6,62.0,362400,20.2920761052169,20.4260711318418,20.1319357075432,20.262662562787,1108876.97657585,0.0,1.0
2005-09-15,61.81,62.32,61.1,62.2,689200,20.2005673065462,20.3672440469821,19.9685271384885,20.3280259904089,2108824.53713046,0.0,1.0
2005-09-16,61.32,61.81,60.4,61.65,1150700,20.0404269088726,20.2005673065462,19.7397551418119,20.1482765644487,3520929.18583287,0.0,1.0
2005-09-19,61.2,61.42,60.82,61.01,351300,20.0012088522994,20.0731086226835,19.8770183398178,19.9391135960586,1074913.02944564,0.0,1.0
2005-09-20,61.0,61.67,60.78,61.31,604100,19.9358454246776,20.1548129072109,19.8639456542935,20.0371587374915,1848434.27579876,0.0,1.0
2005-09-21,61.3,61.98,60.65,61.2,420200,20.0338905661104,20.2561262200248,19.8214594263392,20.0012088522994,1285734.28685754,0.0,1.0
2005-09-22,61.09,61.31,59.6,61.11,712100,19.9652589671074,20.0371587374915,19.4783014313243,19.9717953098696,2178894.30193064,0.0,1.0
2005-09-23,60.45,61.08,60.14,61.08,392300,19.7560959987173,19.9619907957263,19.6547826859034,19.9619907957263,1200365.44677348,0.0,1.0
2005-09-26,60.39,61.15,59.82,60.93,372000,19.7364869704308,19.984867995394,19.5502012017084,19.9129682250099,1138251.20112091,0.0,1.0
2005-09-27,61.02,61.41,60.14,60.59,580000,19.9423817674397,20.0698404513024,19.6547826859034,19.8018503980527,1774692.73293045,0.0,1.0
2005-09-28,61.07,61.49,60.7,61.49,392000,19.9587226243452,20.0959858223512,19.8378002832447,20.0959858223512,1199447.50225644,0.0,1.0
2005-09-29,62.94,62.95,60.9,61.05,694000,20.5698706726099,20.573138843991,19.9031637108666,19.952186281583,2123511.64940299,0.0,1.0
2005-09-30,64.13,64.33,62.46,63.04,726800,20.9587830669602,21.0241464945821,20.4129984463174,20.6025523864209,2223873.58326526,0.0,1.0
2005-10-03,64.46,65.13,63.8,64.35,647100,21.0666327225363,21.2856002050697,20.8509334113841,21.0306828373443,1980006.32324016,0.0,1.0
2005-10-04,63.88,65.1,63.87,64.49,366800,20.8770787824328,21.2757956909264,20.8738106110517,21.0764372366796,1122340.16282567,0.0,1.0
2005-10-05,62.75,64.04,62.46,63.9,479100,20.5077754163691,20.9293695245303,20.4129984463174,20.883615125195,1465957.39370169,0.0,1.0
2005-10-06,62.19,63.85,61.61,62.77,585500,20.3247578190278,20.8672742682895,20.1352038789243,20.5143117591313,1791521.71574272,0.0,1.0
2005-10-07,62.65,63.17,61.76,62.57,307700,20.4750937025582,20.6450386143751,20.1842264496407,20.4489483315094,941505.09297017,0.0,1.0
2005-10-10,62.98,63.35,62.57,63.0,473500,20.5829433581343,20.7038656992348,20.4489483315094,20.5894797008965,1448822.42938374,0.0,1.0
2005-10-11,64.47,64.76,62.55,63.05,675900,21.0699008939174,21.1646778639692,20.4424119887472,20.605820557802,2068128.99687533,0.0,1.0
2005-10-12,63.8,65.63,63.34,64.62,931700,20.8509334113841,21.4490087741244,20.7005975278537,21.1189234646338,2850829.68839879,0.0,1.0
2005-10-13,62.43,63.94,62.03,63.94,828500,20.4031939321741,20.8966878107194,20.2724670769303,20.8966878107194,2535056.77453944,0.0,1.0
2005-10-14,62.37,62.68,61.28,62.5,691700,20.3835849038875,20.4848982167015,20.0273542233482,20.4260711318418,2116474.0747724,0.0,1.0
2005-10-17,31.77,31.78,30.83,31.1,212700,20.7659609554756,20.7724972982378,20.1515447358298,20.3280259904089,325411.331288195,0.0,2.0
2005-10-18,30.8,31.88,30.78,31.5,802700,20.1319357075432,20.8378607258597,20.1188630220189,20.5894797008965,1228056.77303731,0.0,1.0
2005-10-19,30.7,31.6,30.2,30.86,1558300,20.0665722799213,20.6548431285184,19.7397551418119,20.1711537641164,2384054.90148752,0.0,1.0
2005-10-20,30.4,31.19,30.15,30.73,1430400,19.8704819970557,20.3868530752686,19.7070734280009,20.0861813082079,2188379.72860665,0.0,1.0
2005-10-21,30.66,31.16,30.51,30.89,1685300,20.0404269088726,20.3672440469821,19.9423817674397,20.1907627924029,2578353.15759283,0.0,1.0
2005-10-24,31.96,32.11,30.74,30.74,824600,20.8901514679572,20.98819660939,20.0927176509701,20.0927176509701,1261561.74790901,0.0,1.0
2005-10-25,32.91,32.96,31.8,31.8,1062900,21.5111040303652,21.5437857441761,20.7855699837622,20.7855699837622,1626138.71192394,0.0,1.0
2005-10-26,33.43,33.91,32.83,33.25,1158700,21.850993853999,22.1647383065841,21.4588132882677,21.7333396842796,1772703.85314355,0.0,1.0
2005-10-27,32.7,33.44,32.48,33.44,564700,21.3738408323592,21.8575301967612,21.230041291591,21.8575301967612,863938.781280884,0.0,1.0
2005-10-28,34.49,34.74,32.91,33.3,1415300,22.5438461867911,22.7072547558458,21.5111040303652,21.7660213980906,2165278.12492799,0.0,1.0
2005-10-31,35.26,35.48,34.23,34.37,967700,23.0471445794797,23.1909441202479,22.3739012749742,22.4654100736448,1480491.51522138,0.0,1.0
2005-11-01,35.81,36.0,35.1,35.1,1449000,23.4066434314001,23.5308339438817,22.9425630952847,22.9425630952847,2216836.00863467,0.0,1.0
2005-11-02,36.73,37.0,35.72,35.9,1562100,24.0079869655215,24.1844682201006,23.3478163465404,23.4654705162598,2389868.55009539,0.0,1.0
2005-11-03,37.26,37.96,36.47,36.65,1674000,24.3544131319176,24.8119571252708,23.8380420537046,23.955696223424,2561065.20252204,0.0,1.0
2005-11-04,36.15,37.32,35.71,37.32,1732000,23.6288790853145,24.3936311884907,23.3412800037782,24.3936311884907,2649799.83916857,0.0,1.0
2005-11-07,36.92,37.0,36.18,36.19,1073800,24.1321774780031,24.1844682201006,23.6484881136011,23.6550244563633,1642814.70398338,0.0,1.0
2005-11-08,37.02,37.11,36.43,36.92,796000,24.197540905625,24.2563679904847,23.8118966826558,24.1321774780031,1217806.3925971,0.0,1.0
2005-11-09,37.97,37.98,36.98,37.22,1139300,24.818493468033,24.8250298107952,24.1713955345763,24.3282677608688,1743023.64709281,0.0,1.0
2005-11-10,38.89,38.89,37.6,37.97,853800,25.4198370021544,25.4198370021544,24.576648785832,24.818493468033,1306235.04773795,0.0,1.0
2005-11-11,39.7,39.95,38.95,39.15,822900,25.9492807658918,26.1126893349465,25.4590550587276,25.5897819139714,1258960.90511075,0.0,1.0
2005-11-14,38.59,39.5,38.3,39.29,1802200,25.2237467192887,25.818553910648,25.0341927791853,25.681290712642,2757199.34766143,0.0,1.0
2005-11-15,37.81,38.65,37.53,38.59,1784200,24.713911983838,25.2629647758619,24.5308943864967,25.2237467192887,2729661.01215044,0.0,1.0
2005-11-16,37.81,38.21,37.54,37.97,1026700,24.713911983838,24.9753656943255,24.5374307292589,24.818493468033,1570756.05939629,0.0,1.0
2005-11-17,39.0,39.09,37.81,38.08,1011700,25.4917367725385,25.5505638573982,24.713911983838,24.8903932384171,1547807.44647046,0.0,1.0
2005-11-18,39.97,40.08,39.05,39.05,1659600,26.1257620204709,26.197661790855,25.5244184863495,25.5244184863495,2539034.53411325,0.0,1.0
2005-11-21,41.15,41.18,40.07,40.13,1198500,26.8970504664092,26.9166594946958,26.1911254480928,26.2303435046659,1833594.1727734,0.0,1.0
2005-11-22,41.25,41.41,40.56,41.0,1255200,26.9624138940311,27.0669953782261,26.5114062434401,26.7990053249764,1920339.92963302,0.0,1.0
2005-11-23,41.4,41.7,40.93,41.3,1014800,27.060459035464,27.2565493183296,26.7532509256411,26.9950956078421,1552550.15980846,0.0,1.0
2005-11-25,41.48,41.57,41.1,41.45,148100,27.1127497775615,27.1715768624212,26.8643687525983,27.0931407492749,226579.30495431,0.0,1.0
2005-11-28,40.72,41.58,40.62,41.5,811700,26.6159877276351,27.1781132051834,26.5506243000132,27.1258224630858,1241825.9407928,0.0,1.0
2005-11-29,40.97,41.48,40.9,41.04,845400,26.7793962966898,27.1127497775615,26.7336418973545,26.8251506960251,1293383.82449949,0.0,1.0
2005-11-30,40.5,41.1,40.37,40.9,672300,26.4721881868669,26.8643687525983,26.3872157309585,26.7336418973545,1028556.83133547,0.0,1.0
2005-12-01,40.93,41.2,40.73,40.9,1178800,26.7532509256411,26.9297321802202,26.6225240703973,26.7336418973545,1803454.99446415,0.0,1.0
2005-12-02,39.9,40.627,39.52,40.61,1453700,26.0800076211356,26.5551997399467,25.8316265961724,26.544087957251,2224026.57401809,0.0,1.0
2005-12-05,39.65,40.2,39.23,39.99,1042100,25.9165990520808,26.2760979040012,25.6420726560689,26.1388347059953,1594316.63533347,0.0,1.0
2005-12-06,39.81,41.0,39.78,39.99,810400,26.0211805362758,26.7990053249764,26.0015715079893,26.1388347059953,1239837.0610059,0.0,1.0
2005-12-07,38.85,40.0,38.63,39.9,1003800,25.4786640870141,26.2328587768485,25.3343833637415,26.1672766299064,1530599.47989487,0.13,1.0
2005-12-08,38.66,39.6599,38.28,39.1,778400,25.3540580078241,26.0098138950984,25.104845849444,25.6426194543694,1186908.38329365,0.0,1.0
2005-12-09,38.66,38.97,38.33,38.55,551500,25.3540580078241,25.5573626633447,25.1376369229151,25.2819176461878,840930.078862345,0.0,1.0
2005-12-12,38.09,39.04,37.84,38.62,758000,24.980239770254,25.6032701662042,24.8162844028987,25.3278251490473,1155802.35680446,0.0,1.0
2005-12-13,37.73,38.21,36.63,37.33,1364800,24.7441440412624,25.0589383465846,24.022740424899,24.4818154534939,2081054.16433604,0.0,1.0
2005-12-14,37.02,37.93,36.9,37.73,1110700,24.2785107979733,24.8753083351466,24.1998122216428,24.7441440412624,1693601.15791914,0.0,1.0
2005-12-15,37.57,37.88,36.78,37.2,634200,24.639212606155,24.8425172616756,24.1211136453122,24.3965586624691,967031.470561195,0.0,1.0
2005-12-16,36.8,37.88,36.8,37.48,1576700,24.1342300747006,24.8425172616756,24.1342300747006,24.5801886739071,2404160.39046648,0.0,1.0
2005-12-19,36.22,37.13,36.16,36.81,802800,23.7538536224363,24.3506511596097,23.7145043342711,24.1407882893949,1224113.63066309,0.0,1.0
2005-12-20,35.97,36.484,35.94,36.21,516700,23.589898255081,23.9269904903635,23.5702236109984,23.7472954077421,787866.857204306,0.0,1.0
2005-12-21,37.05,37.4,36.0501,36.23,1234300,24.2981854420559,24.5277229563534,23.6424295547817,23.7604118371306,1882067.08311839,0.0,1.0
2005-12-22,37.84,37.91,37.18,37.29,729700,24.8162844028987,24.8621919057582,24.3834422330807,24.455582594717,1112650.3690768,0.0,1.0
2005-12-23,38.19,38.39,37.93,38.0,504400,25.0458219171961,25.1769862110804,24.8753083351466,24.9212158380061,769111.752997584,0.0,1.0
2005-12-27,37.4,38.45,37.06,38.41,552000,24.5277229563534,25.2163354992457,24.3047436567502,25.1901026404688,841692.481472374,0.0,1.0
2005-12-28,37.72,38.32,37.36,37.36,668400,24.7375858265682,25.1310787082209,24.5014900975765,24.5014900975765,1019179.8090872,0.0,1.0
2005-12-29,38.16,38.53,37.56,37.93,555400,25.0261472731135,25.2688012167993,24.6326543914608,24.8753083351466,846876.819220574,0.0,1.0
2005-12-30,37.03,38.08,37.0,37.9,556400,24.2850690126675,24.9736815555598,24.2653943685849,24.855633691064,848401.624440634,0.0,1.0
2006-01-03,37.3,37.46,35.55,37.23,1354000,24.4621408094113,24.5670722445187,23.3144532379241,24.4162333065518,2064586.26795941,0.0,1.0
2006-01-04,38.06,38.56,37.29,37.5,789200,24.9605651261714,25.288475860882,24.455582594717,24.5933051032955,1203376.27967029,0.0,1.0
2006-01-05,38.21,38.27,37.31,37.96,635400,25.0589383465846,25.0982876347498,24.4686990241055,24.8949829792293,968861.236825264,0.0,1.0
2006-01-06,38.08,38.78,37.65,38.18,669600,24.9736815555598,25.4327565841547,24.6916783237087,25.0392637025019,1021009.57535127,0.0,1.0
2006-01-09,37.3201,37.5,36.5,36.74,987000,24.4753228209466,24.5933051032955,23.9374836338743,24.0948807865354,1504982.75219789,0.0,1.0
2006-01-10,36.91,37.13,36.51,37.09,873500,24.206370436337,24.3506511596097,23.9440418485685,24.3244183008328,1331917.35972123,0.0,1.0
2006-01-11,36.58,37.15,36.37,36.85,663200,23.989949351428,24.3637675889981,23.8522268428495,24.1670211481717,1011250.8219429,0.0,1.0
2006-01-12,36.48,36.87,36.15,36.36,383900,23.9243672044859,24.1801375775601,23.7079461195769,23.8456686281553,585372.723980515,0.0,1.0
2006-01-13,36.54,37.1,36.43,36.55,462900,23.9637164926511,24.330976515527,23.8915761310148,23.9702747073453,705832.33636515,0.0,1.0
2006-01-17,36.33,36.55,35.66,36.55,863000,23.8259939840727,23.9702747073453,23.3865935995605,23.9702747073453,1315906.90491061,0.0,1.0
2006-01-18,36.98,37.32,35.8,36.34,936900,24.2522779391965,24.4752572387997,23.4784086052794,23.8325521987669,1428590.01067295,0.0,1.0
2006-01-19,37.96,37.99,36.8,36.83,985600,24.8949829792293,24.9146576233119,24.1342300747006,24.1539047187833,1502848.0248898,0.0,1.0
2006-01-20,36.83,38.29,36.7,37.73,1246700,24.1539047187833,25.1114040641383,24.0686479277585,24.7441440412624,1900974.66784712,0.0,1.0
2006-01-23,37.0,37.27,36.25,37.0,577300,24.2653943685849,24.4424661653286,23.773528266519,24.2653943685849,880270.053539858,0.0,1.0
2006-01-24,39.05,39.09,36.94,37.0,1028400,25.6098283808984,25.6360612396752,24.2260450804196,24.2653943685849,1568109.68830831,0.0,1.0
2006-01-25,38.85,39.47,38.76,39.21,849000,25.4786640870141,25.8852733980553,25.4196401547662,25.7147598160058,1294559.6318298,0.0,1.0
2006-01-26,40.39,40.4,39.0,39.33,1251900,26.4886291499228,26.495187364617,25.5770373074273,25.7934583923363,1908903.65499142,0.0,1.0
2006-01-27,40.44,40.71,39.92,40.36,918700,26.5214202233939,26.6984920201376,26.1803930592948,26.4689545058402,1400838.55566788,0.0,1.0
2006-01-30,40.43,41.29,40.34,40.65,857300,26.5148620086997,27.0788684724019,26.4558380764517,26.6591427319723,1307215.51515628,0.0,1.0
2006-01-31,40.46,40.65,39.57,40.47,720000,26.5345366527823,26.6591427319723,25.9508555449974,26.5410948674765,1097859.75844223,0.0,1.0
2006-02-01,39.75,40.6,39.66,40.15,822700,26.0689034094932,26.6263516585013,26.0098794772453,26.3312319972617,1254457.25454225,0.0,1.0
2006-02-02,39.65,40.13,39.48,39.56,621000,26.0033212625511,26.3181155678733,25.8918316127495,25.9442973303032,946904.041656421,0.0,1.0
2006-02-03,39.61,40.01,38.64,39.5,613700,25.9770884037743,26.2394169915427,25.3409415784357,25.9049480421379,935772.963549992,0.0,1.0
2006-02-06,40.42,40.68,39.36,39.81,709800,26.5083037940054,26.678817376055,25.813133036419,26.1082526976585,1082306.74519763,0.0,1.0
2006-02-07,40.71,41.6,40.5,40.63,1273100,26.6984920201376,27.2821731279225,26.5607695115591,26.6460263025839,1941229.52565667,0.0,1.0
2006-02-08,42.01,42.3,40.0,42.19,1456400,27.5510599303852,27.7412481565173,26.2328587768485,27.669107794881,2220726.32249341,0.0,1.0
2006-02-09,41.94,43.32,41.7,42.12,1381200,27.5051524275257,28.410186055327,27.3477552748646,27.6232002920215,2106060.96994501,0.0,1.0
2006-02-10,41.96,42.06,40.8832,42.06,882800,27.5182688569141,27.5838510038562,26.8120802986413,27.5838510038562,1346098.04826778,0.0,1.0
2006-02-13,41.62,42.11,41.39,42.0,562000,27.2952895573109,27.6166420773273,27.144450619344,27.544501715691,856940.533672961,0.0,1.0
2006-02-14,42.68,42.88,40.86,41.6,1234100,27.9904603148974,28.1216246087816,26.7968652405508,27.2821731279225,1881762.12207438,0.0,1.0
2006-02-15,42.95,43.4,42.0,42.62,1215300,28.1675321116411,28.4626517728807,27.544501715691,27.9511110267321,1853095.78393728,0.0,1.0
2006-02-16,42.83,43.29,42.22,43.11,1173600,28.0888335353106,28.3905114112443,27.6887824389636,28.2724635467485,1789511.40626083,0.0,1.0
2006-02-17,43.12,43.3,42.47,42.8,765900,28.2790217614427,28.3970696259385,27.8527378063189,28.0691588912279,1167848.31804292,0.0,1.0
2006-02-21,42.48,43.08,42.05,43.05,1040500,27.8592960210131,28.2527889026659,27.577292789162,28.2331142585832,1586559.83147103,0.0,1.0
2006-02-22,44.02,44.11,42.45,42.75,1042200,28.8692610839218,28.9282850161697,27.8396213769305,28.0363678177569,1589152.00034513,0.0,1.0
2006-02-23,44.25,44.51,43.39,43.97,1123900,29.0201000218887,29.1906136039382,28.4560935581864,28.8364700104507,1713728.58682392,0.0,1.0
2006-02-24,44.26,44.5,43.83,44.14,640600,29.0266582365829,29.184055389244,28.7446550047318,28.9479596602524,976790.223969571,0.0,1.0
2006-02-27,45.35,45.87,44.25,44.5,1026600,29.741503638252,30.0825308023511,29.0201000218887,29.184055389244,1565365.03891221,0.0,1.0
2006-02-28,44.82,45.38,44.32,45.38,929800,29.3939182594588,29.7611782823347,29.0660075247482,29.7611782823347,1417763.89361053,0.0,1.0
2006-03-01,45.81,46.16,44.81,45.11,1190000,30.0431815141858,30.2727190284832,29.3873600447646,29.5841064855909,1814518.21186979,0.0,1.0
2006-03-02,45.5,46.07,45.24,45.78,819400,29.8398768586652,30.2136950962353,29.6693632766157,30.0235068701031,1249425.39731606,0.0,1.0
2006-03-03,45.27,46.36,44.9001,45.31,686600,29.6890379206983,30.4038833223674,29.4464495591594,29.7152707794752,1046931.26409227,0.0,1.0
2006-03-06,44.89,45.34,44.35,45.27,723000,29.4398257623183,29.7349454235578,29.0856821688308,29.6890379206983,1102434.1741024,0.0,1.0
2006-03-07,44.55,44.9,44.25,44.65,511400,29.2168464627151,29.4463839770125,29.0201000218887,29.2824286096572,779785.389537992,0.0,1.0
2006-03-08,44.08,44.479,43.13,44.0,1119400,28.9938671631118,29.2563116503641,28.3689993363206,28.94124671454,1701847.90191693,0.13,1.0
2006-03-09,44.08,44.97,43.92,44.21,592500,28.9938671631118,29.5792696534741,28.8886262659681,29.0793753920412,900790.496592622,0.0,1.0
2006-03-10,44.85,45.16,43.51,43.97,682200,29.5003389806163,29.7042432188324,28.6189464670371,28.9215140463255,1037163.33632993,0.0,1.0
2006-03-13,44.59,45.2,44.55,45.05,453000,29.3293225227576,29.7305534431183,29.3030122984717,29.631890102046,688705.645496132,0.0,1.0
2006-03-14,45.84,45.96,44.41,44.54,667600,30.1515170316934,30.2304477045513,29.2109265134709,29.2964347424002,1014966.64223668,0.0,1.0
2006-03-15,46.26,46.4,45.58,45.89,569900,30.4277743866959,30.5198601716967,29.9805005738348,30.1844048120509,866431.230393475,0.0,1.0
2006-03-16,45.46,46.5,45.4,46.19,521700,29.901569900977,30.5856357324115,29.862104564548,30.3817314941955,793151.733455476,0.0,1.0
2006-03-17,45.29,45.64,44.48,45.42,1152200,29.7897514477617,30.0199659102637,29.2569694059713,29.875259676691,1751714.44755108,0.0,1.0
2006-03-20,45.73,46.06,45.01,45.24,585700,30.0791639149071,30.2962232652661,29.6055798777601,29.7568636674043,890452.310302612,0.0,1.0
2006-03-21,45.83,46.4,45.14,45.68,973500,30.144939475622,30.5198601716967,29.6910881066894,30.0462761345497,1480032.99313572,0.0,1.0
2006-03-22,47.3,47.75,45.51,45.67,1302600,31.1118402181304,31.4078302413473,29.9344576813344,30.0396985784782,1980370.80314186,0.0,1.0
2006-03-23,46.97,47.36,46.36,47.0,1058500,30.8947808677714,31.1513055545594,30.4935499474107,30.9145135359859,1609260.32176083,0.0,1.0
2006-03-24,47.03,47.56,46.89,47.18,987400,30.9342462042003,31.2828566759891,30.8421604191995,31.0329095452726,1501165.46216971,0.0,1.0
2006-03-27,49.37,49.43,47.0,47.15,1971500,32.4733943249281,32.512859661357,30.9145135359859,31.0131768770582,2997313.86334574,0.0,1.0
2006-03-28,49.4,50.44,48.852,49.29,2298600,32.4931269931426,33.1771928245772,32.1326769204251,32.4207738763562,3494611.0303254,0.0,1.0
2006-03-29,49.6,50.09,49.14,49.68,999900,32.6246781145723,32.9469783620751,32.3221105352839,32.6772985631442,1520169.48108517,0.0,1.0
2006-03-30,49.47,50.07,49.05,49.72,741200,32.539169885643,32.9338232499322,32.2629125306406,32.7036087874301,1126862.30561089,0.0,1.0
2006-03-31,49.09,49.5,48.56,49.4,1070800,32.2892227549265,32.5589025538574,31.9406122831377,32.4931269931426,1627960.27637363,0.0,1.0
2006-04-03,49.38,50.0,49.09,49.47,767400,32.4799718809996,32.8877803574318,32.2892227549265,32.539169885643,1166694.72925768,0.0,1.0
2006-04-04,50.11,50.4,49.46,49.55,1235700,32.9601334742181,33.1508826002912,32.5325923295715,32.5917903342149,1878661.29390633,0.0,1.0
2006-04-05,51.44,51.65,49.62,49.96,933600,33.8349484317258,33.973077109227,32.6378332267153,32.8614701331458,1419372.16475759,0.0,1.0
2006-04-06,52.16,52.3,50.89,51.4,1063300,34.3085324688728,34.4006182538736,33.473182847794,33.8086382074398,1616557.86502436,0.0,1.0
2006-04-07,52.29,52.94,51.79,52.39,1089700,34.3940406978021,34.8215818424488,34.0651628942278,34.459816258517,1656694.35297381,0.0,1.0
2006-04-10,52.28,52.5,51.83,52.45,1666800,34.3874631417307,34.5321693753034,34.0914731185138,34.4992815949459,2534071.89826258,0.0,1.0
2006-04-11,52.38,53.13,52.01,53.0,918200,34.4532387024455,34.946555407807,34.2098691278005,34.8610471788777,1395959.21345375,0.0,1.0
2006-04-12,52.5,52.83,52.01,52.6,619200,34.5321693753034,34.7492287256624,34.2098691278005,34.5979449360182,941383.080996034,0.0,1.0
2006-04-13,51.43,51.96,50.68,51.96,1280300,33.8283708756543,34.1769813474431,33.3350541702928,34.1769813474431,1946467.63339668,0.0,1.0
2006-04-17,49.09,50.64,47.91,50.0,2425800,32.2892227549265,33.3087439460069,31.5130711384911,32.8877803574318,3687995.92680908,0.0,1.0
2006-04-18,48.77,49.25,48.57,49.1,2574000,32.0787409606389,32.3944636520703,31.9471898392092,32.295800310998,3913307.57507073,0.0,1.0
2006-04-19,49.39,49.391,48.57,48.8,1675700,32.4865494370711,32.4872071926782,31.9471898392092,32.0984736288534,2547602.75973039,0.0,1.0
2006-04-20,49.79,50.17,49.4,49.4,941100,32.7496516799306,32.999598810647,32.4931269931426,32.4931269931426,1430774.57610686,0.0,1.0
2006-04-21,48.72,49.8,47.98,49.8,1504800,32.0458531802815,32.756229236002,31.5591140309915,32.756229236002,2287779.81311827,0.0,1.0
2006-04-24,48.68,50.0,48.11,49.85,1484900,32.0195429559956,32.8877803574318,31.6446222599208,32.7891170163595,2257525.41500486,0.0,1.0
2006-04-25,50.04,50.17,48.59,49.15,1421000,32.9140905817177,32.999598810647,31.9603449513522,32.3286880913554,2160376.87030905,0.0,1.0
2006-04-26,45.89,49.75,45.79,49.2,2999900,30.1844048120509,32.7233414556446,30.118629251336,32.3615758717129,4560812.50755814,0.0,1.0
2006-04-27,45.19,46.07,43.84,45.66,2638400,29.7239758870468,30.3028008213376,28.8360058173962,30.0331210224067,4011216.28052316,0.0,1.0
2006-04-28,44.35,45.308,43.95,45.21,1912100,29.171461177042,29.8015910486904,28.9083589341825,29.7371309991898,2907006.76545949,0.0,1.0
2006-05-01,45.2,46.08,44.39,44.57,1313300,29.7305534431183,30.3093783774091,29.1977714013279,29.3161674106147,1996638.24333348,0.0,1.0
2006-05-02,46.3,46.5,44.78,45.4,1202500,30.4540846109818,30.5856357324115,29.4542960881159,29.862104564548,1828186.61966688,0.0,1.0
2006-05-03,46.09,46.46,45.67,46.15,764800,30.3159559334806,30.5593255081256,30.0396985784782,30.3554212699095,1162741.89332327,0.0,1.0
2006-05-04,48.24,49.18,46.37,46.52,1775600,31.7301304888502,32.3484207595699,30.5001275034822,30.5987908445545,2699482.87890271,0.0,1.0
2006-05-05,48.66,48.98,48.18,48.9,1016700,32.0063878438526,32.2168696381402,31.6906651524212,32.1642491895683,1545710.88250754,0.0,1.0
2006-05-08,49.7,49.99,48.76,48.92,1263200,32.6904536752872,32.8812028013603,32.0721634045675,32.1774043017112,1920470.13552033,0.0,1.0
2006-05-09,49.61,49.75,49.1,49.75,1123400,32.6312556706438,32.7233414556446,32.295800310998,32.7233414556446,1707929.18796987,0.0,1.0
2006-05-10,49.49,49.94,49.21,49.52,739000,32.552324997786,32.8483150210028,32.3681534277843,32.5720576660004,1123517.59828177,0.0,1.0
2006-05-11,48.86,49.75,48.81,49.27,1232300,32.1379389652823,32.7233414556446,32.1050511849249,32.4076187642133,1873492.20076133,0.0,1.0
2006-05-12,47.2,48.96,47.1,48.76,1960000,31.0460646574156,32.2037145259972,30.9802890967007,32.0721634045675,2979830.16594352,0.0,1.0
2006-05-15,46.7,47.1,45.87,47.03,1225400,30.7171868538413,30.9802890967007,30.1712496999079,30.9342462042003,1863001.98231999,0.0,1.0
2006-05-16,46.45,46.54,45.69,46.18,1397000,30.5527479520541,30.6119459566975,30.0528536906211,30.375153938124,2123889.15399138,0.0,1.0
2006-05-17,45.7,46.82,45.42,46.52,1111800,30.0594312466926,30.7961175266991,29.875259676691,30.5987908445545,1690293.45841633,0.0,1.0
2006-05-18,44.57,45.85,44.5,45.7,993400,29.3161674106147,30.1580945877649,29.2701245181143,30.0594312466926,1510287.39124913,0.0,1.0
2006-05-19,44.07,45.11,43.47,44.61,1905200,28.9872896070404,29.6713554384749,28.5926362427512,29.3424776349006,2896516.54701816,0.0,1.0
2006-05-22,44.96,45.5,42.43,43.52,1813200,29.5726920974026,29.9278801252629,27.9085704113166,28.6255240231086,2756646.96780041,0.0,1.0
2006-05-23,44.83,46.29,44.75,45.5,1499300,29.4871838684733,30.4475070549103,29.4345634199014,29.9278801252629,2279418.04479547,0.0,1.0
2006-05-24,45.0,45.3,43.37,44.11,1554300,29.5990023216886,29.7963290038332,28.5268606820363,29.0135998313263,2363035.72802348,0.0,1.0
2006-05-25,45.2,45.59,44.73,45.05,588300,29.7305534431183,29.9870781299063,29.4214083077585,29.631890102046,894405.146237028,0.0,1.0
2006-05-26,45.15,45.44,44.57,45.31,602400,29.6976656627609,29.888414788834,29.3161674106147,29.8029065599047,915841.679573661,0.0,1.0
2006-05-30,44.03,45.1,44.02,44.88,635400,28.9609793827544,29.6647778824035,28.9544018266829,29.5200716488308,966012.289510467,0.0,1.0
2006-05-31,44.04,44.43,43.43,44.02,1232900,28.9675569388259,29.2240816256139,28.5663260184652,28.9544018266829,1874404.39366927,0.0,1.0
2006-06-01,45.65,45.89,44.15,44.15,1255500,30.0265434663352,30.1844048120509,29.0399100556122,29.0399100556122,1908763.65986841,0.0,1.0
2006-06-02,45.99,46.578,45.6855,46.11,684400,30.2501803727657,30.6369406697691,30.049893790389,30.3291110456236,1040508.04365906,0.0,1.0
2006-06-05,44.33,46.29,44.19,46.14,839900,29.158306064899,30.4475070549103,29.0662202798982,30.348843713838,1276918.03896733,0.0,1.0
2006-06-06,43.41,44.47,42.15,44.32,1229700,28.5531709063223,29.2503918498998,27.724398841315,29.1517285088275,1869539.36482691,0.0,1.0
2006-06-07,43.97,45.5,43.96,44.75,1295800,29.0070222752548,30.0163637371866,29.0004252722357,29.5215885107494,1964225.26446657,0.13,1.0
2006-06-08,43.35,43.74,42.58,43.6,1438100,28.5980080880668,28.8552912058141,28.0900388555913,28.7629331635458,2179929.27367601,0.0,1.0
2006-06-09,43.85,44.59,43.07,43.6,741500,28.9278582390249,29.4160364624429,28.4132920035302,28.7629331635458,1123995.24124244,0.0,1.0
2006-06-12,42.8,44.5,42.65,43.82,818400,28.2351729220129,29.3566634352704,28.1362178767254,28.9080672299674,1240563.32492625,0.0,1.0
2006-06-13,43.09,43.77,42.06,42.52,1036100,28.4264860095686,28.8750822148716,27.7469946985949,28.0504568374763,1570561.65805974,0.0,1.0
2006-06-14,43.21,43.32,42.54,43.0,762700,28.5056500457985,28.5782170790093,28.0636508435147,28.3671129823961,1156131.04584708,0.0,1.0
2006-06-15,45.68,45.78,43.38,43.59,1492400,30.1351097915315,30.2010798217231,28.6177990971243,28.7563361605267,2262239.3769794,0.0,1.0
2006-06-16,46.6,46.8,45.56,45.57,1955400,30.7420340692944,30.8739741296776,30.0559457553016,30.0625427583207,2964073.222826,0.0,1.0
2006-06-19,46.94,47.39,46.61,46.81,1470900,30.9663321719459,31.2631973078082,30.7486310723136,30.8805711326968,2229648.82042281,0.0,1.0
2006-06-20,47.0,47.68,46.74,46.94,890200,31.0059141900609,31.4545103953639,30.8343921115627,30.9663321719459,1349400.62542687,0.0,1.0
2006-06-21,49.22,49.95,46.87,47.32,1684400,32.4704488603148,32.9520300807136,30.9201531508118,31.2170182866741,2553280.62622896,0.0,1.0
2006-06-22,47.93,48.87,47.2,48.83,1460700,31.6194354708429,32.2395537546441,31.1378542504441,32.2131657425675,2214187.25405643,0.0,1.0
2006-06-23,48.76,49.35,47.51,47.6,802200,32.1669867214334,32.5562098995639,31.3423613440381,31.4017343712106,1216006.71952082,0.0,1.0
2006-06-26,49.38,49.39,48.51,48.88,794900,32.5760009086214,32.5825979116406,32.0020616459543,32.2461507576633,1204941.08868998,0.0,1.0
2006-06-27,48.28,49.94,48.12,49.5,895400,31.8503305765136,32.9454330776945,31.744778528207,32.6551649448513,1357282.99259405,0.0,1.0
2006-06-28,48.21,48.6,47.47,48.6,801700,31.8041515553795,32.0614346731268,31.3159733319615,32.0614346731268,1215248.7996009,0.0,1.0
2006-06-29,51.94,51.94,48.6,48.6,1517000,34.2648336815268,34.2648336815268,32.0614346731268,32.0614346731268,2299529.0370395,0.0,1.0
2006-06-30,53.3,53.56,51.94,52.0,1874600,35.1620260921329,35.3335481706311,34.2648336815268,34.3044156996418,2841593.3637668,0.0,1.0
2006-07-03,54.79,55.18,53.61,53.62,784400,36.144979541988,36.4022626597353,35.3665331857269,35.373130188746,1189024.77037164,0.0,1.0
2006-07-05,52.75,54.79,51.89,54.63,1479400,34.799190926079,36.144979541988,34.231848666431,36.0394274936814,2242533.45906146,0.0,1.0
2006-07-06,53.05,53.7,52.64,52.64,1062300,34.9971010166538,35.4259062128993,34.7266238928682,34.7266238928682,1610276.66186359,0.0,1.0
2006-07-07,51.91,52.9,51.61,52.85,1082000,34.2450426724694,34.8981459713664,34.0471325818945,34.8651609562706,1640138.70670846,0.0,1.0
2006-07-10,51.86,52.71,51.15,52.0,842800,34.2120576573735,34.7728029140023,33.7436704430131,34.3044156996418,1277549.81701839,0.0,1.0
2006-07-11,51.72,51.97,50.69,51.93,1124100,34.1196996151053,34.2846246905843,33.4402083041316,34.2582366785077,1703955.56396579,0.0,1.0
2006-07-12,50.82,52.0,50.6,51.51,757100,33.5259693433807,34.3044156996418,33.3808352769592,33.9811625517029,1147642.34274397,0.0,1.0
2006-07-13,48.34,50.93,48.26,50.93,1523200,31.8899125946286,33.5985363765915,31.8371365704753,33.5985363765915,2308927.24404651,0.0,1.0
2006-07-14,46.5,48.5688,45.7,48.5,2250600,30.6760640391028,32.040852023707,30.1483037975698,31.9954646429352,3411549.14354719,0.0,1.0
2006-07-17,46.36,46.94,45.96,46.43,892100,30.5837059968345,30.9663321719459,30.319825876068,30.6298850179686,1352280.72112257,0.0,1.0
2006-07-18,46.65,46.83,45.7,46.4,826100,30.7750190843902,30.8937651387351,30.1483037975698,30.6100940089112,1252235.29169303,0.0,1.0
2006-07-19,47.97,48.09,46.17,46.65,1032800,31.6458234829196,31.7249875191495,30.4583629394704,30.7750190843902,1565559.38658826,0.0,1.0
2006-07-20,44.13,47.94,44.09,47.93,1184600,29.1125743235614,31.6260324738621,29.0861863114848,31.6194354708429,1795663.8742762,0.0,1.0
2006-07-21,44.52,45.07,42.92,43.93,2185700,29.3698574413087,29.7326926073626,28.3143369582428,28.9806342631782,3313171.13794149,0.0,1.0
2006-07-24,46.27,46.95,44.56,44.88,1178400,30.5243329696621,30.9729291749651,29.3962454533854,29.6073495499986,1786265.66726918,0.0,1.0
2006-07-25,45.69,45.97,44.25,45.9,1494200,30.1417067945507,30.3264228790872,29.1917383597914,30.2802438579531,2264967.88869111,0.0,1.0
2006-07-26,45.29,45.87,43.43,45.7,1637400,29.8778266737842,30.2604528488956,28.6507841122201,30.1483037975698,2482036.15375641,0.0,1.0
2006-07-27,43.79,46.44,43.5,45.29,1523500,28.8882762209099,30.6364820209878,28.6969631333542,29.8778266737842,2309381.99599847,0.0,1.0
2006-07-28,46.4,46.5,44.06,44.2,1252000,30.6100940089112,30.6760640391028,29.0663953024273,29.1587533446955,1897831.47948151,0.0,1.0
2006-07-31,45.78,46.41,45.46,46.41,747200,30.2010798217231,30.6166910119303,29.9899757251099,30.6166910119303,1132635.52832954,0.0,1.0
2006-08-01,44.57,44.62,43.09,44.45,1683000,29.4028424564045,29.4358274715003,28.4264860095686,29.3236784201746,2551158.45045318,0.0,1.0
2006-08-02,45.57,45.95,44.21,44.4,1045100,30.0625427583207,30.3132288730489,29.1653503477147,29.2906934050788,1584204.21661831,0.0,1.0
2006-08-03,47.76,48.3,44.8,45.55,1274000,31.5072864195172,31.8635245825519,29.5545735258453,30.0493487522824,1931179.95595802,0.0,1.0
2006-08-04,47.01,49.5,46.76,48.42,1624900,31.01251119308,32.6551649448513,30.847586117601,31.9426886187819,2463088.15575839,0.0,1.0
2006-08-07,46.46,47.14,45.79,46.78,708600,30.6496760270261,31.0982722323291,30.2076768247423,30.8607801236393,1074124.11051166,0.0,1.0
2006-08-08,45.46,47.02,45.338,46.54,777000,29.9899757251099,31.0191081960992,29.9094922882762,30.7024520511794,1177807.55555682,0.0,1.0
2006-08-09,43.64,46.49,43.55,46.03,1376600,28.7893211756225,30.6694670360836,28.72994814845,30.3660048972022,2086705.12352576,0.0,1.0
2006-08-10,46.05,46.46,43.5,43.55,1722900,30.3791989032405,30.6496760270261,28.6969631333542,28.72994814845,2611640.46006285,0.0,1.0
2006-08-11,44.81,46.16,44.58,46.16,664200,29.5611705288644,30.4517659364513,29.4094394594237,30.4517659364513,1006820.8216227,0.0,1.0
2006-08-14,45.11,46.71,45.05,45.78,717900,29.7590806194393,30.8146011025052,29.7194986013243,30.2010798217231,1088221.42102218,0.0,1.0
2006-08-15,47.06,47.17,45.6,46.04,809700,31.0454962081758,31.1180632413866,30.0823337673782,30.3726019002213,1227375.51831963,0.0,1.0
2006-08-16,47.9,47.91,46.78,47.5,1283500,31.5996444617854,31.6062414648046,30.8607801236393,31.335764341019,1945580.43443652,0.0,1.0
2006-08-17,48.13,48.65,47.63,47.86,760700,31.7513755312262,32.0944196882226,31.4215253802681,31.5732564497088,1153099.3661674,0.0,1.0
2006-08-18,47.92,48.28,46.96,48.28,904000,31.6128384678238,31.8503305765136,30.9795261779842,31.8503305765136,1370319.21521668,0.0,1.0
2006-08-21,47.98,48.52,47.17,47.8,1020000,31.6524204859387,32.0086586489735,31.1180632413866,31.5336744315938,1546156.63663829,0.0,1.0
2006-08-22,47.06,48.62,46.82,47.73,889200,31.0454962081758,32.0746286791651,30.887168135716,31.4874954104597,1347884.78558703,0.0,1.0
2006-08-23,45.53,47.69,45.4,46.91,1063000,30.0361547462441,31.461107398383,29.950393706995,30.9465411628884,1611337.74975147,0.0,1.0
2006-08-24,45.72,46.4,45.01,45.92,939000,30.1614978036081,30.6100940089112,29.6931105892477,30.2934378639914,1423373.60961114,0.0,1.0
2006-08-25,45.07,45.78,44.54,45.78,714800,29.7326926073626,30.2010798217231,29.383051447347,30.2010798217231,1083522.31751868,0.0,1.0
2006-08-28,46.84,47.25,45.01,45.25,1151900,30.9003621417543,31.1708392655399,29.6931105892477,29.8514386617075,1746095.91151338,0.0,1.0
2006-08-29,46.7,46.82,45.15,46.72,895600,30.808004099486,30.887168135716,29.7854686315159,30.8211981055243,1357586.16056201,0.0,1.0
2006-08-30,45.37,46.74,44.88,46.74,1342600,29.9306026979375,30.8343921115627,29.6073495499986,30.8343921115627,2035166.56897115,0.0,1.0
2006-08-31,45.82,46.11,44.92,45.7,774100,30.2274678337998,30.4187809213555,29.6337375620752,30.1483037975698,1173411.62002128,0.0,1.0
2006-09-01,46.04,46.71,45.64,46.15,420200,30.3726019002213,30.8146011025052,30.1087217794549,30.4451689334321,636955.900701383,0.0,1.0
2006-09-05,45.01,46.24,44.87,46.19,1518100,29.6931105892477,30.5045419606046,29.6007525469794,30.4715569455088,2301196.46086332,0.0,1.0
2006-09-06,43.3,45.1,43.24,44.98,1603900,28.6507841122201,29.8418097797027,28.6110832566373,29.7624080685372,2423977.98705896,0.13,1.0
2006-09-07,43.72,44.57,43.0,43.25,1336000,28.9286901012994,29.4911188887217,28.4522798343063,28.6177000659011,2019100.06279117,0.0,1.0
2006-09-08,43.23,44.0,42.95,43.56,1398500,28.6044664473735,29.1139607606855,28.4191957879874,28.8228211530787,2113556.46542924,0.0,1.0
2006-09-11,44.13,44.15,41.75,42.87,1894000,29.1999792811148,29.2132128996424,27.6251786763323,28.366261313877,2862406.82554378,0.0,1.0
2006-09-12,45.77,45.83,43.15,43.74,1212800,30.2851360003767,30.3248368559595,28.5515319732632,28.9419237198269,1832907.60191103,0.0,1.0
2006-09-13,46.64,47.48,45.58,45.63,1267400,30.8607984063267,31.4166103844852,30.1594166243647,30.1925006706837,1915424.71525564,0.0,1.0
2006-09-14,45.36,46.56,45.0,46.35,1260300,30.0138468205613,30.8078639322163,29.7756416870647,30.6689109376767,1904694.46791596,0.0,1.0
2006-09-15,45.52,46.68,44.99,45.64,2749400,30.1197157687819,30.8872656433818,29.769024877801,30.1991174799474,4155174.93460933,0.0,1.0
2006-09-18,44.65,45.84,44.51,45.36,1129600,29.544053362832,30.3314536652233,29.4514180331389,30.0138468205613,1707167.23871925,0.0,1.0
2006-09-19,44.94,44.97,43.79,44.67,1467600,29.735940831482,29.7557912592734,28.9750077661459,29.5572869813596,2217987.46418588,0.0,1.0
2006-09-20,45.05,46.5,44.64,45.281,1086500,29.8087257333837,30.7681630766336,29.5374365535682,29.9615740273773,1642030.10346004,0.0,1.0
2006-09-21,44.33,45.89,44.13,45.35,1068000,29.3323154663907,30.3645377115423,29.1999792811148,30.0072300112975,1614071.00827917,0.0,1.0
2006-09-22,43.41,44.32,43.24,43.99,1085500,28.7235690141218,29.3256986571269,28.6110832566373,29.1073439514217,1640518.80101783,0.0,1.0
2006-09-25,43.67,43.91,42.59,43.6,1185900,28.8956060549804,29.0544094773114,28.1809906544908,28.8492883901338,1792253.56621561,0.0,1.0
2006-09-26,44.89,44.93,42.96,43.5,1155300,29.702856785163,29.7293240222182,28.4258125972511,28.7831202974959,1746007.71148402,0.0,1.0
2006-09-27,45.3,45.4,44.3,44.79,1013000,29.9741459649785,30.0403140576164,29.3124650385993,29.6366886925251,1530949.37395768,0.0,1.0
2006-09-28,44.5,45.78,44.01,45.11,1835800,29.4448012238751,30.2917528096405,29.1205775699493,29.8484265889665,2774449.02340722,0.0,1.0
2006-09-29,44.58,44.61,43.42,44.25,1445900,29.4977356979855,29.5175861257769,28.7301858233856,29.2793809922803,2185192.20118994,0.0,1.0
2006-10-02,42.99,44.73,42.98,44.73,1426500,28.4456630250425,29.5969878369424,28.4390462157787,29.5969878369424,2155872.93381109,0.0,1.0
2006-10-03,43.6,44.08,42.74,43.05,1270100,28.8492883901338,29.1668952347959,28.2802427934477,28.4853638806253,1919505.23184961,0.0,1.0
2006-10-04,45.0,45.52,42.97,43.35,1476300,29.7756416870647,30.1197157687819,28.4324294065149,28.683868158539,2231135.7954331,0.0,1.0
2006-10-05,45.59,45.67,44.52,44.75,1345800,30.1660334336285,30.2189679077388,29.4580348424027,29.6102214554699,2033910.82672482,0.0,1.0
2006-10-06,44.11,45.51,43.97,45.45,1120300,29.1867456625872,30.1130989595181,29.0941103328942,30.0733981039354,1693112.12600671,0.0,1.0
2006-10-09,43.83,44.22,43.26,44.15,2190900,29.0014750032011,29.259530564489,28.6243168751649,29.2132128996424,3311112.52063562,0.0,1.0
2006-10-10,44.41,45.29,44.0,44.04,1511700,29.385249940501,29.9675291557147,29.1139607606855,29.1404279977407,2284635.90188729,0.0,1.0
2006-10-11,43.1,44.28,42.79,44.2,1560900,28.5184479269442,29.2992314200717,28.3133268397667,29.2462969459614,2358991.98204398,0.0,1.0
2006-10-12,43.25,43.75,42.92,43.11,1263600,28.6177000659011,28.9485405290907,28.399345360196,28.525064736208,1909681.76597525,0.0,1.0
2006-10-13,43.11,43.86,42.8,43.0,1205100,28.525064736208,29.0213254309924,28.3199436490305,28.4522798343063,1821270.57310602,0.0,1.0
2006-10-16,43.65,43.97,43.0,43.0,1300900,28.8823724364528,29.0941103328942,28.4522798343063,28.4522798343063,1966053.34706964,0.0,1.0
2006-10-17,41.81,43.25,41.66,43.06,2249300,27.664879531915,28.6177000659011,27.5656273929582,28.4919806898891,3399372.58326063,0.0,1.0
2006-10-18,40.7,42.63,39.93,42.17,2971300,26.9304137036341,28.207457891546,26.4209193903221,27.9030846654116,4490532.9465355,0.0,1.0
2006-10-19,43.14,43.23,39.88,39.88,2973600,28.5449151639994,28.6044664473735,26.3878353440032,26.3878353440032,4494008.94215258,0.0,1.0
2006-10-20,43.46,43.86,43.17,43.34,2171400,28.7566530604408,29.0213254309924,28.5647655917908,28.6772513492753,3281642.12301254,0.0,1.0
2006-10-23,42.72,43.75,42.12,43.01,2225200,28.2670091749201,28.9485405290907,27.8700006190926,28.4588966435701,3362950.19440339,0.0,1.0
2006-10-24,42.56,42.84,42.11,42.43,1948100,28.1611402266995,28.3464108860856,27.8633838098288,28.0751217062702,2944168.28766728,0.0,1.0
2006-10-25,43.87,45.46,43.0,44.25,3674200,29.0279422402562,30.0800149131992,28.4522798343063,29.2793809922803,5552827.43316418,0.0,1.0
2006-10-26,43.72,44.33,43.0,43.37,1355500,28.9286901012994,29.3323154663907,28.4522798343063,28.6971017770666,2048570.46041425,0.0,1.0
2006-10-27,42.76,43.46,42.7408,43.32,1375400,28.2934764119753,28.7566530604408,28.2807721381888,28.6640177307477,2078645.37901421,0.0,1.0
2006-10-30,42.96,43.2,42.21,42.89,1625300,28.4258125972511,28.5846160195822,27.9295519024667,28.3794949324046,2456319.85932223,0.0,1.0
2006-10-31,41.74,43.23,41.5,43.01,2748900,27.6185618670685,28.6044664473735,27.4597584447375,28.4588966435701,4154419.28338822,0.0,1.0
2006-11-01,41.48,42.4,41.36,42.2,2794800,27.4465248262099,28.0552712784788,27.3671231150444,27.9229350932029,4223788.06548561,0.0,1.0
2006-11-02,41.26,41.88,40.6,41.24,2544200,27.3009550224065,27.7111971967616,26.8642456109962,27.2877214038789,3845055.67346804,0.0,1.0
2006-11-03,41.21,41.9,41.07,41.6,1049500,27.2678709760875,27.7244308152892,27.1752356463944,27.5259265373754,1586111.91309831,0.0,1.0
2006-11-06,42.02,42.83,41.69,41.7,1297200,27.8038325264547,28.3397940768218,27.5854778207495,27.5920946300133,1960461.52803347,0.0,1.0
2006-11-07,42.21,42.95,41.53,41.69,1132000,27.9295519024667,28.4191957879874,27.4796088725289,27.5854778207495,1710794.36458055,0.0,1.0
2006-11-08,41.81,42.18,41.38,41.46,959000,27.664879531915,27.9097014746754,27.380356733572,27.4332912076823,1449339.0420784,0.0,1.0
2006-11-09,41.0,41.87,40.87,41.66,1032000,27.1289179815479,27.7045803874978,27.0428994611186,27.5656273929582,1559664.12035965,0.0,1.0
2006-11-10,41.61,41.89,41.01,41.07,741100,27.5325433466392,27.7178140060254,27.1355347908117,27.1752356463944,1120026.23992106,0.0,1.0
2006-11-13,42.66,42.66,41.36,41.36,1883200,28.2273083193374,28.2273083193374,27.3671231150444,27.3671231150444,2846084.75916792,0.0,1.0
2006-11-14,42.45,42.6,41.62,42.38,1668200,28.0883553247977,28.1876074637546,27.539160155903,28.0420376599512,2521154.734093,0.0,1.0
2006-11-15,42.9,43.15,42.25,42.32,910300,28.3861117416684,28.5515319732632,27.9560191395219,28.0023368043684,1375738.61314282,0.0,1.0
2006-11-16,44.05,44.07,43.22,43.23,1630900,29.1470448070045,29.1602784255321,28.5978496381097,28.6044664473735,2464783.1529986,0.0,1.0
2006-11-17,43.59,44.47,43.01,44.01,1478700,28.8426715808701,29.4249507960838,28.4588966435701,29.1205775699493,2234762.92129439,0.0,1.0
2006-11-20,42.75,43.13,42.13,42.13,1765000,28.2868596027115,28.5382983547356,27.8766174283564,27.8766174283564,2667448.81049882,0.0,1.0
2006-11-21,42.82,42.82,42.4301,42.5,1487300,28.3331772675581,28.3331772675581,28.0751878743628,28.1214393711167,2247760.12229739,0.0,1.0
2006-11-22,42.7,42.85,42.0,42.67,828800,28.2537755563926,28.3530276953494,27.7905989079271,28.2339251286012,1252567.46410279,0.0,1.0
2006-11-24,42.62,42.95,42.22,42.22,271400,28.2008410822822,28.4191957879874,27.9361687117305,27.9361687117305,410167.482815513,0.0,1.0
2006-11-27,44.18,44.44,42.15,42.22,3098600,29.2330633274338,29.4051003682924,27.889851046884,27.9361687117305,4682921.7474287,0.0,1.0
2006-11-28,44.27,44.43,43.12,43.75,2055200,29.2926146108079,29.3984835590286,28.5316815454718,28.9485405290907,3106028.77922787,0.0,1.0
2006-11-29,44.23,45.18,43.71,44.55,1646000,29.2661473737528,29.894744253813,28.9220732920356,29.4778852701941,2487603.81987595,0.0,1.0
2006-11-30,44.01,44.35,43.56,43.99,1169400,29.1205775699493,29.3455490849183,28.8228211530787,29.1073439514217,1767317.07591916,0.0,1.0
2006-12-01,43.47,44.4,42.94,43.72,1841500,28.7632698697045,29.3786331312372,28.4125789787236,28.9286901012994,2783063.44732781,0.0,1.0
2006-12-04,43.0,44.36,42.84,44.0,2915100,28.4522798343063,29.3521658941821,28.3464108860856,29.1139607606855,4405597.74928335,0.0,1.0
2006-12-05,42.99,43.34,42.284,43.13,1509100,28.4456630250425,28.6772513492753,27.9785162910188,28.5382983547356,2280706.51553755,0.0,1.0
2006-12-06,42.88,43.01,42.73,42.94,877000,28.4919806898891,28.5783602955254,28.3923119141548,28.5318482001828,1319871.73546503,0.18,1.0
2006-12-07,42.47,43.17,42.22,42.93,1363300,28.2195527028822,28.6846736563086,28.0534380766585,28.5252036151338,2051745.88022745,0.0,1.0
2006-12-08,42.08,42.86,41.93,42.32,1072800,27.9604138859732,28.4786915197912,27.860745110239,28.119883927148,1614547.77401013,0.0,1.0
2006-12-11,42.53,43.0,41.83,42.05,1408100,28.2594202131759,28.5717157104764,27.7942992597495,27.9404801308264,2119169.20263205,0.0,1.0
2006-12-12,42.64,42.65,42.0,42.22,1611700,28.3325106487143,28.3391552337633,27.9072572055816,28.0534380766585,2425584.12320295,0.0,1.0
2006-12-13,42.2,42.89,41.94,42.89,1569900,28.0401489065606,28.498625274938,27.867389695288,28.498625274938,2362675.75542366,0.0,1.0
2006-12-14,43.37,43.71,42.26,42.38,1217900,28.8175653572875,29.0434812489518,28.0800164168543,28.1597514374417,1832921.07938753,0.0,1.0
2006-12-15,42.97,44.01,42.91,43.46,1924400,28.5517819553296,29.2428188004202,28.5119144450359,28.8773666227281,2896192.89364755,0.0,1.0
2006-12-18,41.55,43.3,41.41,43.01,2158400,27.608250878379,28.7710532619449,27.5152266876937,28.5783602955254,3248359.35442157,0.0,1.0
2006-12-19,41.0,41.4,40.41,41.35,1926200,27.2427987006868,27.5085821026448,26.8507681827989,27.4753591774,2898901.86642274,0.0,1.0
2006-12-20,41.03,41.27,40.42,40.9,1541100,27.2627324558337,27.4222024970084,26.8574127678479,27.1763528501974,2319332.1910207,0.0,1.0
2006-12-21,40.7,41.51,40.35,41.02,1023600,27.0434611492184,27.5816725381832,26.8109006725052,27.2560878707847,1540502.51815508,0.0,1.0
2006-12-22,39.44,40.8,39.44,40.53,1802000,26.206243433051,27.1099069997079,26.206243433051,26.9305032033863,2711982.74493498,0.0,1.0
2006-12-26,40.51,40.53,39.6,39.6,1391700,26.9172140332884,26.9305032033863,26.3125567938341,26.3125567938341,2094487.45068037,0.0,1.0
2006-12-27,40.78,41.33,40.48,40.8,768400,27.09661782961,27.4620700073021,26.8972802781415,27.1099069997079,1156430.37802888,0.0,1.0
2006-12-28,40.92,41.09,40.32,40.54,1033600,27.1896420202953,27.3025999661274,26.7909669173584,26.9371477884352,1555552.3669061,0.0,1.0
2006-12-29,40.89,41.54,40.676,40.94,1084300,27.1697082651484,27.60160629333,27.0275141451009,27.2029311903932,1631855.10007381,0.0,1.0
2007-01-03,43.3,43.78,42.11,42.25,3399800,28.7710532619449,29.0899933442944,27.9803476411201,28.0733718318053,5116647.57837401,0.0,1.0
2007-01-04,43.49,43.81,42.62,43.01,2719500,28.8973003778749,29.1099270994412,28.3192214786164,28.5783602955254,4092806.36784167,0.0,1.0
2007-01-05,43.05,43.71,42.96,43.62,1436800,28.6049386357212,29.0434812489518,28.5451373702807,28.9836799835112,2162362.2685475,0.0,1.0
2007-01-08,43.31,43.64,42.85,43.0,1522400,28.7776978469938,28.9969691536091,28.4720469347422,28.5717157104764,2291188.97385629,0.0,1.0
2007-01-09,43.44,43.85,42.95,43.25,1912900,28.8640774526302,29.136505439637,28.5384927852317,28.7378303367001,2878885.56758387,0.0,1.0
2007-01-10,43.2,43.42,42.63,43.07,1668400,28.7046074114554,28.8507882825323,28.3258660636654,28.6182278058191,2510916.76562127,0.0,1.0
2007-01-11,44.05,44.09,43.34,43.41,1280200,29.269397140616,29.2959754808118,28.7976316021407,28.8441436974833,1926681.63710642,0.0,1.0
2007-01-12,44.6,44.7,44.05,44.1,953300,29.6348493183081,29.7012951687976,29.269397140616,29.3026200658607,1434702.08143536,0.0,1.0
2007-01-16,44.41,45.28,43.95,44.51,1286000,29.5086022023781,30.0866811016366,29.2029512901265,29.5750480528676,1935410.54938202,0.0,1.0
2007-01-17,44.18,44.89,44.1,44.23,1012300,29.3557767462523,29.8275422847276,29.3026200658607,29.3889996714971,1523496.18906642,0.0,1.0
2007-01-18,44.07,45.19,44.06,44.38,1197900,29.2826863107139,30.0268798361961,29.2760417256649,29.4886684472313,1802821.38188547,0.0,1.0
2007-01-19,44.53,44.75,43.91,43.99,937600,29.5883372229655,29.7345180940423,29.1763729499307,29.2295296303223,1411073.81889625,0.0,1.0
2007-01-22,43.67,44.86,43.22,44.79,1789300,29.016902908756,29.8076085295808,28.7178965815533,29.7610964342381,2692869.43702118,0.0,1.0
2007-01-23,43.5,44.03,43.07,43.37,1082500,28.9039449629238,29.2561079705181,28.6182278058191,28.8175653572875,1629146.12729863,0.0,1.0
2007-01-24,43.82,44.22,43.42,43.56,966300,29.1165716844902,29.3823550864481,28.8507882825323,28.9438124732175,1454266.8848117,0.0,1.0
2007-01-25,42.89,43.66,42.51,43.58,1498000,28.498625274938,29.010258323707,28.246131043078,28.9571016433154,2254467.34290378,0.0,1.0
2007-01-26,42.94,43.16,42.53,42.95,1028800,28.5318482001828,28.6780290712596,28.2594202131759,28.5384927852317,1548328.43950561,0.0,1.0
2007-01-29,43.07,43.54,42.53,42.59,1163900,28.6182278058191,28.9305233031196,28.2594202131759,28.2992877234696,1751651.89613198,0.0,1.0
2007-01-30,43.76,43.77,42.96,42.96,1123800,29.0767041741965,29.0833487592454,28.5451373702807,28.5451373702807,1691302.00264036,0.0,1.0
2007-01-31,53.2,53.5,47.29,47.3928,15298300,35.3491924604034,35.5485300118719,31.4222426964751,31.4905490307783,23023710.114783,0.0,1.0
2007-02-01,52.6,52.84,51.25,52.04,4677600,34.9505173574665,35.1099873986413,34.0534983758586,34.5784205947254,7039717.25178019,0.0,1.0
2007-02-02,52.89,53.11,51.95,52.51,1329600,35.143210323886,35.2893911949629,34.5186193292849,34.890716092026,2001027.88993649,0.0,1.0
2007-02-05,52.15,52.77,51.85,52.72,1305100,34.6515110302639,35.0634753032987,34.4521734787954,35.0302523780539,1964155.76049648,0.0,1.0
2007-02-06,51.98,52.39,51.5,52.15,1226200,34.5385530844318,34.8109810714386,34.2196130020823,34.6515110302639,1845412.45385088,0.0,1.0
2007-02-07,52.85,53.377,51.67,51.76,1872800,35.1166319836902,35.4668016157698,34.3325709479144,34.3923722133549,2818535.67409226,0.0,1.0
2007-02-08,52.5,53.0,52.36,52.9,1090600,34.8840715069771,35.2163007594245,34.7910473162918,35.149854908935,1641336.50478695,0.0,1.0
2007-02-09,51.79,52.91,51.42,52.55,1194100,34.4123059685017,35.1564994939839,34.1664563216907,34.9172944322218,1797102.43936008,0.0,1.0
2007-02-12,51.42,52.13,51.1,51.48,976100,34.1664563216907,34.638221860166,33.9538296001243,34.2063238319844,1469015.7365877,0.0,1.0
2007-02-13,51.67,51.74,50.2584,50.72,1485800,34.3325709479144,34.379083043257,33.3946213224049,33.7013353682643,2236106.52742753,0.0,1.0
2007-02-14,53.12,53.21,51.61,51.76,1318900,35.2960357800118,35.3558370454524,34.2927034376207,34.3923722133549,1984924.5517729,0.0,1.0
2007-02-15,52.53,53.16,52.22,53.0,849000,34.9040052621239,35.3226141202076,34.6980231256065,35.2163007594245,1277732.15896216,0.0,1.0
2007-02-16,52.71,53.24,52.37,52.65,677000,35.023607793005,35.3757708005992,34.7976919013407,34.9837402827113,1018874.7604445,0.0,1.0
2007-02-20,54.03,54.35,52.56,53.33,1332600,35.9006930194661,36.1133197410324,34.9239390172707,35.4355720660397,2005542.8445618,0.0,1.0
2007-02-21,54.38,54.67,53.48,53.97,1235400,36.1332534961793,36.3259464625988,35.535240841774,35.8608255091724,1859258.31470182,0.0,1.0
2007-02-22,53.99,54.64,53.3301,54.6,710600,35.8741146792703,36.3060127074519,35.4356385118902,36.2794343672561,1069442.25224795,0.0,1.0
2007-02-23,53.91,54.52,53.48,54.01,687200,35.8209579988787,36.2262776868646,35.535240841774,35.8874038493682,1034225.60617055,0.0,1.0
2007-02-26,52.4,54.16,51.89,53.98,1138300,34.8176256564876,35.9870726251024,34.4787518189912,35.8674700942214,1713124.28332935,0.0,1.0
2007-02-27,51.65,53.17,51.37,53.02,3146300,34.3192817778165,35.3292587052566,34.1332333964459,35.2295899295224,4735133.91253548,0.0,1.0
2007-02-28,50.96,51.71,50.79,51.52,2340600,33.8608054094391,34.3591492881102,33.7478474636069,34.2329021721802,3522567.59866527,0.0,1.0
2007-03-01,50.97,51.61,49.25,50.2,24014000,33.867449994488,34.2927034376207,32.724581366069,33.355816945719,36140706.7907152,0.0,1.0
2007-03-02,49.97,51.57,49.97,50.65,2650700,33.2029914895932,34.2661250974249,33.2029914895932,33.6548232729217,3989263.40843461,0.0,1.0
2007-03-05,49.97,50.58,48.75,49.9,1692200,33.2029914895932,33.608311177579,32.3923521136215,33.1564793942506,2546735.40564872,0.0,1.0
2007-03-06,50.46,50.5999,49.57,50.27,2143900,33.5285761569917,33.6215339018264,32.9372080876353,33.4023290410616,3226537.07373258,0.0,1.0
2007-03-07,50.57,50.74,49.93,50.02,1828200,33.7212691234112,33.8346291343065,33.2945020235697,33.3545161469849,2741654.64121914,0.18,1.0
2007-03-08,51.09,51.33,50.51,51.0,1408100,34.0680173920324,34.2280550544729,33.681259707801,34.0080032686171,2111652.93747986,0.0,1.0
2007-03-09,48.62,50.25,48.0,50.1,3401200,32.4209631160817,33.5078855734904,32.0075324881103,33.4078620344651,5100599.36862189,0.0,1.0
2007-03-12,48.44,49.12,48.2,48.6,1282800,32.3009348692513,32.7543749128328,32.1408972068107,32.4076266442116,1923747.1686664,0.0,1.0
2007-03-13,46.74,48.43,46.51,48.18,2391900,31.1673347602974,32.2942666333162,31.0139653337918,32.1275607349407,3587005.65383003,0.0,1.0
2007-03-14,47.11,47.22,46.13,46.87,2389000,31.4140594898932,31.4874100851785,30.760572368261,31.2540218274527,3582656.67753667,0.0,1.0
2007-03-15,47.54,47.76,47.09,47.21,1410100,31.7007936350992,31.8474948256697,31.4007230180232,31.4807418492434,2114652.23147528,0.0,1.0
2007-03-16,47.48,47.75,46.98,47.3,1954000,31.6607842194891,31.8408265897347,31.3273724227379,31.5407559726586,2930310.23353145,0.0,1.0
2007-03-19,47.6,47.83,47.1,47.57,1384600,31.7408030507093,31.8941724772149,31.4073912539582,31.7207983429043,2076411.2330336,0.0,1.0
2007-03-20,47.7,48.23,47.3,47.6,1122500,31.8074854100596,32.1609019146158,31.5407559726586,31.7408030507093,1683353.75493299,0.0,1.0
2007-03-21,49.15,49.16,47.11,47.81,1425300,32.7743796206379,32.7810478565729,31.4140594898932,31.8808360053448,2137446.86584052,0.0,1.0
2007-03-22,48.58,49.69,48.27,49.35,1419600,32.3942901723416,33.1344643611291,32.1875748583559,32.9077443393384,2128898.87795356,0.0,1.0
2007-03-23,49.37,49.67,48.76,48.76,972300,32.9210808112084,33.1211278892591,32.514318419172,32.514318419172,1458106.77587648,0.0,1.0
2007-03-26,48.96,49.55,48.15,49.55,937200,32.6476831378725,33.0411090580388,32.1075560271356,33.0411090580388,1405469.16625674,0.0,1.0
2007-03-27,48.37,48.9,48.16,48.65,990100,32.2542572177061,32.6076737222623,32.1142242630706,32.4409678238867,1484800.49243577,0.0,1.0
2007-03-28,47.66,48.44,47.31,48.05,1137500,31.7808124663195,32.3009348692513,31.5474242085937,32.0408736677854,1705848.45989868,0.0,1.0
2007-03-29,47.58,47.83,46.85,47.57,1442000,31.7274665788393,31.8941724772149,31.2406853555826,31.7207983429043,2162490.97070233,0.0,1.0
2007-03-30,48.05,48.4,47.23,47.49,1071200,32.0408736677854,32.2742619255112,31.4940783211135,31.6674524554241,1606421.8639503,0.0,1.0
2007-04-02,47.5,48.0,47.39,48.0,1444200,31.6741206913591,32.0075324881103,31.6007700960739,32.0075324881103,2165790.1940973,0.0,1.0
2007-04-03,49.12,49.24,47.61,47.65,1383900,32.7543749128328,32.8343937440531,31.7474712866444,31.7741442303844,2075361.4801352,0.0,1.0
2007-04-04,49.0,49.34,48.56,49.24,996600,32.6743560816126,32.9010761034033,32.3809537004715,32.8343937440531,1494548.1979209,0.0,1.0
2007-04-05,48.84,48.89,48.41,48.7,578400,32.5676643066522,32.6010054863273,32.2809301614462,32.4743090035619,867395.823477274,0.0,1.0
2007-04-09,48.75,49.67,48.71,49.0,945900,32.507650183237,33.1211278892591,32.4809772394969,32.6743560816126,1418516.09513685,0.0,1.0
2007-04-10,48.69,49.0,48.35,48.52,959900,32.4676407676268,32.6743560816126,32.2409207458361,32.3542807567314,1439511.15310483,0.0,1.0
2007-04-11,47.85,48.92,47.8,48.56,975600,31.9075089490849,32.6210101941324,31.8741677694098,32.3809537004715,1463055.61096893,0.0,1.0
2007-04-12,49.1,49.12,47.39,47.87,1204800,32.7410384409628,32.7543749128328,31.6007700960739,31.920845420955,1806774.70284478,0.0,1.0
2007-04-13,49.83,49.87,49.11,49.2,864500,33.2278196642195,33.2544926079595,32.7477066768978,32.807720800313,1296444.829523,0.0,1.0
2007-04-16,51.5,51.53,49.76,49.84,1353200,34.3414150653683,34.3614197731734,33.1811420126743,33.2344879001545,2029322.31730541,0.0,1.0
2007-04-17,50.82,51.56,50.58,51.51,1067000,33.8879750217867,34.3814244809784,33.7279373593462,34.3480833013033,1600123.34655991,0.0,1.0
2007-04-18,51.11,51.57,50.66,50.79,1302700,34.0813538639024,34.3880927169135,33.7812832468264,33.8679703139817,1953590.14392089,0.0,1.0
2007-04-19,51.31,51.36,49.87,50.4,1018800,34.2147185826029,34.248059762278,33.2544926079595,33.6079091125158,1527840.36127013,0.0,1.0
2007-04-20,51.85,53.98,51.61,52.98,2006000,34.5748033230941,35.995137577254,34.4147656606535,35.3283139837517,3008291.87741254,0.0,1.0
2007-04-23,51.76,52.84,51.42,51.7,1484700,34.5147891996789,35.2349586806614,34.2880691778881,34.4747797840688,2226525.89750468,0.0,1.0
2007-04-24,51.15,51.86,50.3,51.8,1421100,34.1080268076425,34.5814715590291,33.5412267531655,34.541462143419,2131148.34845013,0.0,1.0
2007-04-25,56.76,58.19,56.36,56.49,5327800,37.8489071671904,38.8024649058987,37.5821777297895,37.6688647969448,7989819.27441601,0.0,1.0
2007-04-26,55.52,57.2,55.27,57.2,2238700,37.0220459112475,38.1423095483314,36.855340012872,38.1423095483314,3357259.73378039,0.0,1.0
2007-04-27,55.21,55.67,54.86,55.34,1643100,36.8153305972618,37.1220694502729,36.581942339536,36.9020176644171,2464069.98194244,0.0,1.0
2007-04-30,53.46,55.3,53.34,55.06,1366300,35.6483893086328,36.875344720677,35.5683704774125,36.7153070582365,2048967.69297545,0.0,1.0
2007-05-01,53.9,54.54,53.35,53.64,1540600,35.9417916897738,36.3685587896153,35.5750387133475,35.7684175554632,2310356.16467685,0.0,1.0
2007-05-02,55.26,55.84,54.08,55.0,1457700,36.8486717769369,37.2354294611683,36.0618199366042,36.6752976426263,2186035.42856643,0.0,1.0
2007-05-03,55.57,56.16,55.12,55.6,1033200,37.0553870909226,37.448813011089,36.7553164738466,37.0753917987277,1549435.27803721,0.0,1.0
2007-05-04,55.31,56.0,54.86,55.91,674700,36.882012956612,37.3421212361286,36.581942339536,37.2821071127134,1011811.82935705,0.0,1.0
2007-05-07,55.75,56.36,55.31,55.94,878200,37.1754153377531,37.5821777297895,36.882012956612,37.3021118205185,1316989.99339167,0.0,1.0
2007-05-08,56.31,56.52,55.055,55.94,1201100,37.5488365501143,37.6888695047498,36.711972940269,37.3021118205185,1801226.00895324,0.0,1.0
2007-05-09,55.76,56.32,55.39,55.96,1206100,37.1820835736881,37.5555047860494,36.9353588440922,37.3154482923885,1808724.2439418,0.0,1.0
2007-05-10,53.63,55.76,53.35,55.66,1162300,35.7617493195282,37.1820835736881,35.5750387133475,37.1154012143378,1743039.70544197,0.0,1.0
2007-05-11,53.6,54.01,52.77,53.44,952200,35.7417446117231,36.0151422850591,35.1882810291162,35.6350528367627,1427963.87122244,0.0,1.0
2007-05-14,53.13,54.12,52.51,53.58,815400,35.428337522777,36.0884928803443,35.0149068948056,35.7284081398531,1222812.16193529,0.0,1.0
2007-05-15,52.73,53.61,52.51,53.21,778300,35.1616080853761,35.7484128476581,35.0149068948056,35.4816834102572,1167175.25832013,0.0,1.0
2007-05-16,53.1,53.41,52.35,53.06,947700,35.408332814972,35.6150481289577,34.9082151198452,35.3816598712319,1421215.45973273,0.0,1.0
2007-05-17,52.13,53.01,52.1,52.88,794300,34.7615139292747,35.3483186915568,34.7415092214697,35.2616316244015,1191169.61028354,0.0,1.0
2007-05-18,52.36,52.75,51.8,52.25,1560300,34.9148833557803,35.1749445572462,34.541462143419,34.841532760495,2339899.21053179,0.0,1.0
2007-05-21,52.46,52.66,51.85,52.3,878100,34.9815657151305,35.114930433831,34.5748033230941,34.8748739401701,1316840.0286919,0.0,1.0
2007-05-22,52.09,52.92,51.92,52.16,923700,34.7348409855346,35.2883045681416,34.6214809746393,34.7815186370798,1385223.93178762,0.0,1.0
2007-05-23,52.15,53.07,52.12,52.29,1506800,34.7748504011448,35.3883281071669,34.7548456933397,34.8682057042351,2259668.09615414,0.0,1.0
2007-05-24,51.0,52.81,50.6,52.31,1337500,34.0080032686171,35.2149539728563,33.7412738312162,34.8815421761052,2005777.85944131,0.0,1.0
2007-05-25,51.09,51.58,50.94,51.07,633600,34.0680173920324,34.3947609528485,33.967993853007,34.0546809201623,950176.337751038,0.0,1.0
2007-05-29,51.63,51.77,51.0,51.05,935200,34.4281021325236,34.5214574356139,34.0080032686171,34.0413444482923,1402469.87226132,0.0,1.0
2007-05-30,52.42,52.42,51.18,51.55,1270800,34.9548927713904,34.9548927713904,34.1280315154476,34.3747562450434,1905751.40469385,0.0,1.0
2007-05-31,54.18,54.36,52.44,52.44,2315700,36.1285022959544,36.2485305427849,34.9682292432604,34.9682292432604,3472732.5526043,0.0,1.0
2007-06-01,54.28,54.98,53.88,54.16,1321900,36.1951846553047,36.6619611707563,35.9284552179038,36.1151658240844,1982383.36627699,0.0,1.0
2007-06-04,53.65,54.25,53.3,54.22,1277100,35.7750857913982,36.1751799474996,35.5416975336724,36.1551752396945,1915199.18077944,0.0,1.0
2007-06-05,52.64,53.746,52.3,53.65,1140600,35.1015939619609,35.8391008563745,34.8748739401701,35.7750857913982,1710497.3655916,0.0,1.0
2007-06-06,51.73,52.73,51.0,52.49,1075400,34.6148127387042,35.2839566153465,34.1263377087554,35.1233620849524,1607128.20895308,0.18,1.0
2007-06-07,51.3,52.22,51.22,51.8,1661300,34.3270808717481,34.9426932382589,34.2735493616167,34.6616528100692,2482724.65457853,0.0,1.0
2007-06-08,52.4,52.46,50.84,51.4,1395800,35.0631391360545,35.1032877686531,34.0192746884926,34.3939952594123,2085948.9994948,0.0,1.0
2007-06-11,52.67,52.98,51.64,52.23,1156700,35.243807982748,35.4512425845071,34.5545897898064,34.9493846770254,1728626.74288267,0.0,1.0
2007-06-12,51.5,52.83,51.48,52.26,1052800,34.4609096470765,35.3508710030107,34.4475267695437,34.9694589933246,1573353.70874633,0.0,1.0
2007-06-13,53.02,53.05,51.24,51.54,1128500,35.4780083395728,35.498082655872,34.2869322391495,34.4876754021422,1686483.33996982,0.0,1.0
2007-06-14,54.08,54.34,52.73,53.03,1223900,36.1873008488135,36.3612782567405,35.2839566153465,35.4846997783392,1829053.57535585,0.0,1.0
2007-06-15,54.76,55.02,54.13,54.7,2026400,36.6423186849303,36.8162960928573,36.2207580426457,36.6021700523318,3028347.22207785,0.0,1.0
2007-06-18,53.33,54.43,53.1,54.14,1322700,35.6854429413318,36.4215012056383,35.5315398497041,36.2274494814121,1976704.930242,0.0,1.0
2007-06-19,53.56,53.81,52.9,53.33,741900,35.8393460329596,36.0066320021201,35.3977110743757,35.6854429413318,1108730.16386674,0.0,1.0
2007-06-20,53.04,54.32,52.9,53.77,903800,35.4913912171056,36.3478953792077,35.3977110743757,35.9798662470544,1350681.11888766,0.0,1.0
2007-06-21,53.99,54.0,52.82,53.0,836600,36.1270778999157,36.1337693386822,35.3441795642443,35.4646254620399,1250254.2864145,0.0,1.0
2007-06-22,53.32,53.83,52.78,53.51,1395200,35.6787515025654,36.020014879653,35.3174138091786,35.8058888391275,2085052.33134772,0.0,1.0
2007-06-25,53.09,54.19,52.93,53.36,912400,35.5248484109377,36.2609066752442,35.4177853906749,35.7055172576311,1363533.36232917,0.0,1.0
2007-06-26,53.1,53.57,52.73,53.56,1028100,35.5315398497041,35.846037471726,35.2839566153465,35.8393460329596,1536440.87002479,0.0,1.0
2007-06-27,53.26,53.45,52.13,52.64,896700,35.6386028699669,35.7657402065289,34.8824702893611,35.2237336664487,1340070.54581386,0.0,1.0
2007-06-28,53.16,53.69,52.79,53.26,794500,35.5716884823027,35.9263347369231,35.324105247945,35.6386028699669,1187338.07142758,0.0,1.0
2007-06-29,52.52,53.38,52.31,53.17,1132600,35.1434364012516,35.718900135164,35.0029161871567,35.5783799210691,1692610.57230822,0.0,1.0
2007-07-02,52.63,53.31,52.3484,52.76,974100,35.2170422276823,35.672060063799,35.0286113120198,35.3040309316458,1455740.73678742,0.0,1.0
2007-07-03,53.25,53.25,52.21,52.78,550100,35.6319114312005,35.6319114312005,34.9360017994925,35.3174138091786,822095.246182898,0.0,1.0
2007-07-05,52.0,53.43,51.568,53.43,1566200,34.7954815853976,35.7523573289961,34.5064114306882,35.7523573289961,2340602.75326606,0.0,1.0
2007-07-06,52.0,52.17,51.52,52.0,1260400,34.7954815853976,34.9092360444268,34.4742925246094,34.7954815853976,1883600.88763666,0.0,1.0
2007-07-09,51.87,52.1,51.58,51.93,1889900,34.7084928814341,34.8623959730619,34.5144411572079,34.7486415140327,2824355.21861673,0.0,1.0
2007-07-10,51.38,52.4,51.15,51.9,2402300,34.3806123818794,35.0631391360545,34.2267092902517,34.7285671977334,3590109.81622465,0.0,1.0
2007-07-11,52.05,52.08,51.13,51.2,1735200,34.8289387792298,34.849013095529,34.2133264127189,34.2601664840838,2593164.28136078,0.0,1.0
2007-07-12,52.25,52.4,51.67,52.11,1629700,34.9627675545582,35.0631391360545,34.5746641061057,34.8690874118283,2435500.13216555,0.0,1.0
2007-07-13,52.28,52.4,51.85,52.07,637800,34.9828418708575,35.0631391360545,34.6951100039013,34.8423216567626,953158.240348032,0.0,1.0
2007-07-16,53.27,54.19,52.36,52.42,1481200,35.6452943087333,36.2609066752442,35.0363733809889,35.0765220135874,2213574.76576279,0.0,1.0
2007-07-17,53.55,53.72,52.74,53.35,1170400,35.8326545941931,35.9464090532223,35.2906480541129,35.6988258188647,1749100.66557438,0.0,1.0
2007-07-18,53.72,54.33,53.12,53.5,1163600,35.9464090532223,36.3545868179741,35.544922727237,35.799197400361,1738938.42657412,0.0,1.0
2007-07-19,54.53,54.66,53.68,53.91,981900,36.4884155933026,36.5754042972661,35.9196432981566,36.0735463897844,1467397.42269949,0.0,1.0
2007-07-20,54.02,54.77,53.65,54.73,1565900,36.147152216215,36.6490101236967,35.8995689818574,36.622244368631,2340154.41919251,0.0,1.0
2007-07-23,53.86,54.65,53.13,54.31,1193600,36.0400891959522,36.5687128584996,35.5516141660034,36.3412039404413,1783771.83392821,0.0,1.0
2007-07-24,52.51,54.51,52.12,53.98,1386300,35.1367449624852,36.4750327157697,34.8757788505947,36.1203864611493,2071751.75383267,0.0,1.0
2007-07-25,50.03,52.73,47.55,52.52,3764800,33.4772681484124,35.2839566153465,31.8177913343396,35.1434364012516,5626293.7335564,0.0,1.0
2007-07-26,49.7,50.415,48.51,49.49,2872200,33.2564506691204,33.7348885409197,32.4601694559161,33.1159304550256,4292350.42008094,0.0,1.0
2007-07-27,49.29,50.63,49.25,50.48,1481200,32.9821016796971,33.8787544743977,32.9553359246314,33.7783828929014,2213574.76576279,0.0,1.0
2007-07-30,50.2,50.54,48.93,49.35,1536400,33.5910226074416,33.8185315254999,32.7412098841059,33.0222503122956,2296068.23529432,0.0,1.0
2007-07-31,48.65,50.57,48.61,50.03,1742400,32.5538495986461,33.8386058417992,32.5270838435804,33.4772681484124,2603924.29912576,0.0,1.0
2007-08-01,49.16,49.46,48.13,48.51,1661500,32.8951129757336,33.0958561387263,32.2058947827921,32.4601694559161,2483023.54396089,0.0,1.0
2007-08-02,49.54,49.55,48.32,49.28,1374300,33.1493876488577,33.1560790876241,32.3330321193541,32.9754102409307,2053818.39089103,0.0,1.0
2007-08-03,47.04,49.57,47.02,49.33,1729300,31.476527957252,33.1694619651569,31.4631450797192,33.0088674347628,2584347.04458115,0.0,1.0
2007-08-06,49.14,49.19,46.86,47.42,1814900,32.8817300982008,32.9151872920329,31.3560820594564,31.7308026303761,2712271.70023149,0.0,1.0
2007-08-07,49.5,50.09,48.15,48.74,2165300,33.122621893792,33.5174167810109,32.2192776603249,32.6140725475439,3235925.8981273,0.0,1.0
2007-08-08,51.42,51.75,49.17,49.33,1868700,34.4073781369451,34.6281956162371,32.9018044145,33.0088674347628,2792672.9440865,0.0,1.0
2007-08-09,51.6,54.96,50.17,50.59,2144900,34.5278240347407,36.7761474602587,33.5709482911423,33.8519887193321,3205439.18112653,0.0,1.0
2007-08-10,49.72,52.82,49.01,51.61,1904800,33.2698335466533,35.3441795642443,32.7947413942373,34.5345154735072,2846622.47760259,0.0,1.0
2007-08-13,49.13,50.06,48.15,50.06,1238900,32.8750386594344,33.4973424647117,32.2192776603249,33.4973424647117,1851470.27903289,0.0,1.0
2007-08-14,47.37,49.36,47.37,49.33,1096600,31.697345436544,33.0289417510621,31.697345436544,33.0088674347628,1638810.4834833,0.0,1.0
2007-08-15,46.65,48.5,46.52,47.535,1011800,31.2155618453615,32.4534780171497,31.128573141398,31.8077541761899,1512081.3853624,0.0,1.0
2007-08-16,47.09,47.39,45.54,46.97,1470600,31.5099851510841,31.7107283140768,30.4728121422886,31.4296878858871,2197733.62849768,0.0,1.0
2007-08-17,48.27,49.16,46.58,47.91,2182500,32.299574925522,32.8951129757336,31.1687217739966,32.0586831299308,3261630.38501032,0.0,1.0
2007-08-20,48.21,48.77,47.63,48.09,1092900,32.2594262929235,32.6341468638431,31.871322844471,32.1791290277264,1633281.02990963,0.0,1.0
2007-08-21,47.56,48.5,47.2,47.95,584100,31.824482773106,32.4534780171497,31.5835909775148,32.0854488849965,872906.441184205,0.0,1.0
2007-08-22,49.18,49.3,47.56,47.73,818500,32.9084958532665,32.9887931184635,31.824482773106,31.9382372321352,1223204.79731086,0.0,1.0
2007-08-23,48.8,49.63,48.25,49.39,632000,32.6542211801424,33.2096105977555,32.2861920479892,33.0490160673613,944490.448259575,0.0,1.0
2007-08-24,49.59,49.61,48.6,48.77,482600,33.1828448426898,33.1962277202226,32.520392404814,32.6341468638431,721220.079636188,0.0,1.0
2007-08-27,48.8,49.69,48.78,49.6,563600,32.6542211801424,33.249759230354,32.6408383026096,33.1895362814562,842270.279492241,0.0,1.0
2007-08-28,47.59,49.19,47.57,48.66,995300,31.8445570894053,32.9151872920329,31.8311742118724,32.5605410374125,1487423.01131765,0.0,1.0
2007-08-29,48.77,48.78,47.44,47.89,685800,32.6341468638431,32.6408383026096,31.7441855079089,32.0453002523979,1024891.69211458,0.0,1.0
2007-08-30,48.36,49.03,47.89,48.6,565900,32.3597978744198,32.8081242717701,32.0453002523979,32.520392404814,845707.507389389,0.0,1.0
2007-08-31,49.04,49.33,47.8,48.8,715600,32.8148157105365,33.0088674347628,31.9850773035001,32.6542211801424,1069426.21008632,0.0,1.0
2007-09-04,50.1,50.67,48.41,49.12,910300,33.5241082197773,33.9055202294634,32.3932550682519,32.8683472206679,1360395.02381439,0.0,1.0
2007-09-05,49.35,50.16,48.95,49.82,857300,33.1426962100913,33.6866796737219,32.8740624008909,33.4583409359016,1276533.28901823,0.18,1.0
2007-09-06,50.13,50.23,49.2,49.7,957000,33.6665321380319,33.733690590332,33.0419585316411,33.3777507931416,1424988.16935781,0.0,1.0
2007-09-07,48.15,49.91,47.89,49.55,1014000,32.3367947824903,33.5187835429717,32.16218280651,33.2770131146914,1509862.07286188,0.0,1.0
2007-09-10,48.7,49.14,47.83,48.48,1371100,32.7061662701407,33.0016634602611,32.12188773513,32.5584176750805,2041589.63323563,0.0,1.0
2007-09-11,50.53,50.54,48.62,49.05,1256000,33.9351659472322,33.9418817924622,32.6524395083006,32.941220853191,1870203.90879144,0.0,1.0
2007-09-12,50.2,50.77,49.57,50.51,1156800,33.713543054642,34.0963462327524,33.2904448051514,33.9217342567722,1722493.53637734,0.0,1.0
2007-09-13,50.61,50.83,49.7,50.71,985800,33.9888927090723,34.1366413041325,33.3777507931416,34.0560511613724,1467871.82586513,0.0,1.0
2007-09-14,51.75,51.89,50.11,50.14,948400,34.7544990652933,34.8485208985134,33.6531004475719,33.6732479832619,1412182.63303965,0.0,1.0
2007-09-17,50.76,52.0,50.71,51.35,721000,34.0896303875224,34.9223951960435,34.0560511613724,34.4858652560929,1073580.42853394,0.0,1.0
2007-09-18,53.19,53.29,50.57,51.01,1037700,35.7215807784145,35.7887392307145,33.9620293281523,34.2575265182726,1545151.74852936,0.0,1.0
2007-09-19,54.0,54.12,52.37,53.44,1336600,36.2655642420451,36.3461543848052,35.1708814695538,35.8894769091647,1990218.5863779,0.0,1.0
2007-09-20,53.09,53.8,52.55,53.58,1459600,35.6544223261144,36.131247337445,35.2917666836939,35.9834987423848,2173367.53604458,0.0,1.0
2007-09-21,53.95,54.18,52.91,53.49,2293000,36.2319850158951,36.3864494561853,35.5335371119742,35.9230561353147,3414313.34622514,0.0,1.0
2007-09-24,53.97,54.88,53.12,53.81,1098500,36.2454167063551,36.8565586222859,35.6745698618044,36.137963182675,1635683.91226704,0.0,1.0
2007-09-25,55.3,55.3,53.63,53.64,1208700,37.1386241219462,37.1386241219462,36.0170779685348,36.0237938137648,1799773.45904158,0.0,1.0
2007-09-26,55.14,55.5,54.48,55.3,1118300,37.0311705982661,37.2729410265464,36.5879248130855,37.1386241219462,1665166.42611582,0.0,1.0
2007-09-27,55.32,55.53,54.62,55.53,671600,37.1520558124062,37.2930885622364,36.6819466463057,37.2930885622364,1000023.04549708,0.0,1.0
2007-09-28,54.29,55.57,54.03,55.44,1627700,36.4603237537154,37.3199519431565,36.2857117777352,37.2326459551663,2423671.10058904,0.0,1.0
2007-10-01,55.03,55.04,54.34,54.4,1133300,36.957296300736,36.964012145966,36.4939029798654,36.5341980512455,1687501.66388005,0.0,1.0
2007-10-02,55.33,55.5,54.54,54.86,917900,37.1587716576363,37.2729410265464,36.6282198844656,36.8431269318259,1366767.64958572,0.0,1.0
2007-10-03,53.66,55.33,53.33,55.17,1887800,36.0372255042249,37.1587716576363,35.8156026116346,37.0513181339561,2810964.12342077,0.0,1.0
2007-10-04,53.08,53.97,52.66,53.69,1024600,35.6477064808844,36.2454167063551,35.365640981224,36.0573730399149,1525645.64088194,0.0,1.0
2007-10-05,54.25,55.13,53.27,53.36,1066200,36.4334603727954,37.0244547530361,35.7753075402545,35.8357501473246,1587588.7002814,0.0,1.0
2007-10-08,53.09,54.36,52.93,54.06,889800,35.6544223261144,36.5073346703254,35.5469688024343,36.3058593134252,1324926.30417406,0.0,1.0
2007-10-09,53.51,53.71,52.37,53.49,1263400,35.9364878257747,36.0708047303749,35.1708814695538,35.9230561353147,1881222.62608846,0.0,1.0
2007-10-10,52.13,53.39,51.77,53.39,1203100,35.0097011840336,35.8558976830146,34.7679307557533,35.8558976830146,1791434.97027626,0.0,1.0
2007-10-11,51.96,52.81,51.72,52.12,1031000,34.8955318151234,35.4663786596741,34.7343515296032,35.0029853388036,1535175.34232801,0.0,1.0
2007-10-12,53.72,53.89,51.9,52.22,956000,36.0775205756049,36.191689944515,34.8552367437434,35.0701437911037,1423499.15350686,0.0,1.0
2007-10-15,53.44,53.99,52.96,53.56,989600,35.8894769091647,36.2588483968151,35.5671163381243,35.9700670519248,1473530.08609873,0.0,1.0
2007-10-16,52.9,54.0,52.73,53.29,1002500,35.5268212667442,36.2655642420451,35.4126518978341,35.7887392307145,1492738.39057597,0.0,1.0
2007-10-17,53.24,54.69,52.71,53.49,1165600,35.7551600045645,36.7289575629157,35.3992202073741,35.9230561353147,1735596.87586569,0.0,1.0
2007-10-18,54.09,54.24,52.73,53.15,787900,36.3260068491152,36.4267445275653,35.4126518978341,35.6947173974944,1173195.5889624,0.0,1.0
2007-10-19,51.76,54.48,51.72,54.01,1706700,34.7612149105233,36.5879248130855,34.7343515296032,36.2722800872751,2541303.35281397,0.0,1.0
2007-10-22,53.08,53.67,51.36,51.75,1273200,35.6477064808844,36.0439413494549,34.4925811013229,34.7544990652933,1895814.98142776,0.0,1.0
2007-10-23,51.84,53.48,51.67,53.01,1604200,34.8149416723633,35.9163402900847,34.7007723034532,35.6006955642743,2388679.22809175,0.0,1.0
2007-10-24,51.16,52.1,49.07,51.7,1994800,34.3582641967228,34.9895536483436,32.954652543651,34.7209198391432,2970288.81947227,0.0,1.0
2007-10-25,50.99,51.81,50.13,51.17,1513000,34.2440948278126,34.7947941366733,33.6665321380319,34.3649800419528,2252880.98248523,0.0,1.0
2007-10-26,50.54,51.72,49.34,51.62,1047200,33.9418817924622,34.7343515296032,33.1359803648612,34.6671930773032,1559297.39911338,0.0,1.0
2007-10-29,49.4,50.94,49.16,50.53,1641900,33.1762754362413,34.2105156016626,33.0150951507211,33.9351659472322,2444815.12567251,0.0,1.0
2007-10-30,49.08,50.11,48.98,49.18,1733200,32.961368388881,33.6531004475719,32.8942099365809,33.0285268411811,2580762.27286412,0.0,1.0
2007-10-31,49.92,49.92,48.44,49.2,1638200,33.5254993882017,33.5254993882017,32.5315542941605,33.0419585316411,2439305.767024,0.0,1.0
2007-11-01,47.48,49.91,47.34,49.13,1762600,31.8868331520797,33.5187835429717,31.7928113188596,32.9949476150311,2624539.338882,0.0,1.0
2007-11-02,47.44,48.29,47.07,47.96,1995400,31.8599697711597,32.4308166157104,31.6114834976493,32.2091937231201,2971182.22898283,0.0,1.0
2007-11-05,47.33,47.72,46.35,47.33,1589700,31.7860954736296,32.0480134375999,31.1279426410887,31.7860954736296,2367088.49825299,0.0,1.0
2007-11-06,47.36,47.62,46.68,47.15,1553300,31.8062430093196,31.9808549852998,31.349565533679,31.6652102594894,2312888.32127846,0.0,1.0
2007-11-07,46.4,47.22,46.4,47.06,3104300,31.1615218672388,31.7122211760995,31.1615218672388,31.6047676524193,4622351.90609974,0.0,1.0
2007-11-08,47.49,47.62,46.31,46.4,3461800,31.8935489973097,31.9808549852998,31.1010792601687,31.1615218672388,5154675.07281387,0.0,1.0
2007-11-09,46.0,47.68,46.0,46.07,2970100,30.8928880580385,32.0211500566799,30.8928880580385,30.9398989746485,4422525.97890243,0.0,1.0
2007-11-12,45.17,46.39,45.01,45.92,2420900,30.3354729039478,31.1548060220088,30.2280193802676,30.8391612961984,3604758.47356146,0.0,1.0
2007-11-13,46.4,46.59,45.17,45.5,1845800,31.1615218672388,31.289122926609,30.3354729039478,30.557095796538,2748425.45768093,0.0,1.0
2007-11-14,46.52,46.8,46.0,46.15,1912400,31.2421120099989,31.4301556764391,30.8928880580385,30.9936257364886,2847593.9133541,0.0,1.0
2007-11-15,46.77,47.25,46.45,46.45,1441700,31.4100081407491,31.7323687117895,31.1951010933888,31.1951010933888,2146714.1523126,0.0,1.0
2007-11-16,46.62,47.2,46.08,46.7,2925800,31.309270462299,31.6987894856395,30.9466148198785,31.362997224139,4356562.57670541,0.0,1.0
2007-11-19,45.85,46.42,45.64,46.33,2207100,30.7921503795883,31.1749535576988,30.6511176297582,31.1145109506287,3286406.88462866,0.0,1.0
2007-11-20,45.91,46.51,45.02,45.85,1646600,30.8324454509684,31.2353961647689,30.2347352254976,30.7921503795883,2451813.50017196,0.0,1.0
2007-11-21,46.4,47.05,45.24,45.53,2119400,31.1615218672388,31.5980518071893,30.3824838205578,30.5772433322281,3155820.19450046,0.0,1.0
2007-11-23,46.89,46.94,46.02,46.54,582200,31.4905982835092,31.5241775096592,30.9063197484985,31.2555437004589,866905.028422275,0.0,1.0
2007-11-26,46.44,47.41,46.39,46.56,1905600,31.1883852481588,31.8398222354696,31.1548060220088,31.2689753909189,2837468.60556766,0.0,1.0
2007-11-27,48.19,48.26,46.464,46.79,1818900,32.3636581634103,32.4106690800203,31.2045032767108,31.4234398312091,2708370.93129041,0.0,1.0
2007-11-28,50.58,50.62,48.23,48.44,1591900,33.9687451733823,33.9956085543023,32.3905215443303,32.5315542941605,2370364.33312508,0.0,1.0
2007-11-29,50.27,50.67,49.5,50.41,1043200,33.760553971252,34.0291877804524,33.2434338885414,33.8545758044721,1553341.33570958,0.0,1.0
2007-11-30,51.55,51.63,50.06,50.06,2831400,34.6201821606931,34.6739089225332,33.6195212214218,33.6195212214218,4215999.48037587,0.0,1.0
2007-12-03,51.22,51.63,50.67,51.63,1743400,34.3985592681028,34.6739089225332,34.0291877804524,34.6739089225332,2595950.23454379,0.0,1.0
2007-12-04,53.03,53.33,50.7,50.7,2458600,35.6141272547343,35.8156026116346,34.0493353161424,34.0493353161424,3660894.37114223,0.0,1.0
2007-12-05,53.46,53.48,52.35,52.79,1608200,36.0506571946849,36.0641441595912,35.3021306423822,35.598843870322,2384821.21243203,0.22,1.0
2007-12-06,53.04,53.4,52.2,53.4,1544700,35.7674309316514,36.0101962999658,35.2009784055846,36.0101962999658,2290656.21616949,0.0,1.0
2007-12-07,53.88,54.07,52.86,53.31,1394800,36.3338834577183,36.4620096243287,35.6460482474942,35.9495049578872,2068367.50845679,0.0,1.0
2007-12-10,54.25,54.44,53.18,53.48,1073800,36.5833923084859,36.7115184750962,35.8618396859959,36.0641441595912,1592352.33049964,0.0,1.0
2007-12-11,52.28,54.44,52.28,54.25,1349200,35.25492626521,36.7115184750962,35.25492626521,36.5833923084859,2000746.66074698,0.0,1.0
2007-12-12,52.69,53.5,51.92,52.57,1662100,35.5314090457902,36.0776311244976,35.0121608968956,35.4504872563521,2464750.24075568,0.0,1.0
2007-12-13,52.5,53.0,52.14,52.81,1259300,35.4032828791799,35.7404570018387,35.1605175108655,35.6123308352284,1867432.75265244,0.0,1.0
2007-12-14,51.52,52.4,51.48,52.01,1319700,34.7424215987685,35.3358480546481,34.7154476689558,35.0728522389742,1957000.71760139,0.0,1.0
2007-12-17,51.5,52.65,51.21,52.03,1402600,34.7289346338622,35.5044351159775,34.53337364272,35.0863392038805,2079934.23240714,0.0,1.0
2007-12-18,51.94,52.29,51.29,52.05,1247400,35.0256478618019,35.2616697476631,34.5873215023454,35.0998261687869,1849786.08406151,0.0,1.0
2007-12-19,51.68,52.21,51.44,51.97,888700,34.8503173180193,35.2077218880377,34.6884737391431,35.0458783091615,1317865.07367762,0.0,1.0
2007-12-20,52.95,52.97,51.31,52.24,1106800,35.7067395895728,35.7202265544792,34.6008084672518,35.2279523353973,1641288.47028963,0.0,1.0
2007-12-21,54.0,54.36,52.97,53.32,2046900,36.4148052471564,36.6575706154708,35.7202265544792,35.9562484403404,3035375.28897347,0.0,1.0
2007-12-24,54.1,54.4,53.89,54.25,417800,36.4822400716882,36.6845445452835,36.3406269401715,36.5833923084859,619561.188007775,0.0,1.0
2007-12-26,54.49,54.7,53.45,53.84,469100,36.7452358873621,36.8868490188788,36.0439137122317,36.3069095279056,695634.641681301,0.0,1.0
2007-12-27,53.77,54.5,53.76,54.45,931000,36.2597051507334,36.7519793698153,36.2529616682802,36.7182619575494,1380592.30740842,0.0,1.0
2007-12-28,54.02,54.87,53.93,54.42,1002900,36.4282922120628,37.0014882205828,36.3676008699842,36.6980315101899,1487213.77561751,0.0,1.0
2007-12-31,54.12,54.36,53.65,53.76,1037600,36.4957270365946,36.6575706154708,36.1787833612952,36.2529616682802,1538670.86806335,0.0,1.0
2008-01-02,51.88,54.3499,51.58,54.24,2146500,34.9851869670829,36.6507596981931,34.7828824934876,36.5766488260327,3183073.45633961,0.0,1.0
2008-01-03,51.95,52.46,51.67,51.79,1451400,35.0323913442551,35.3763089493672,34.8435738355662,34.9244956250043,2152300.40276325,0.0,1.0
2008-01-04,49.97,51.9,49.85,51.7,1779400,33.6971818185261,34.9986739319892,33.6162600290879,34.8638042829257,2638695.97400918,0.0,1.0
2008-01-07,50.62,51.33,49.5,50.51,2211900,34.1355081779826,34.6142954321581,33.3802381432267,34.0613298709976,3280055.9879234,0.0,1.0
2008-01-08,47.36,50.79,47.21,50.56,2656500,31.9371328982468,34.2501473796866,31.8359806614492,34.0950472832635,3939359.25309396,0.0,1.0
2008-01-09,48.09,48.46,47.01,47.45,2091500,32.4294071173288,32.6789159680963,31.7011110123856,31.9978242403254,3101513.22335629,0.0,1.0
2008-01-10,48.43,49.19,47.18,47.59,1458900,32.6586855207368,33.1711901871782,31.8157502140896,32.0922329946699,2163422.25271552,0.0,1.0
2008-01-11,47.45,48.53,47.17,48.1,1485000,31.9978242403254,32.7261203452686,31.8090067316365,32.4361505997819,2202126.29054942,0.0,1.0
2008-01-14,48.36,48.685,47.56,47.98,1170400,32.6114811435645,32.8306443232928,32.0720025473104,32.3552288103438,1735601.75788488,0.0,1.0
2008-01-15,47.83,48.8,47.63,47.9,1856900,32.2540765735462,32.9081943715043,32.1192069244826,32.3012809507184,2753621.7568493,0.0,1.0
2008-01-16,49.0,49.66,47.52,47.82,1716900,33.0430640205679,33.4881338624776,32.0450286174977,32.247333091093,2546013.8910736,0.0,1.0
2008-01-17,47.37,49.69,47.29,48.84,2208600,31.9438763807,33.5083643098371,31.8899285210746,32.935168301317,3275162.3739444,0.0,1.0
2008-01-18,48.56,49.88,47.0,47.01,2547600,32.7463507926281,33.6364904764475,31.6943675299325,31.7011110123856,3777869.991787,0.0,1.0
2008-01-22,47.42,48.11,46.42,46.91,2816800,31.9775937929659,32.4428940822351,31.3032455476482,31.6336761878539,4177070.25940713,0.0,1.0
2008-01-23,51.01,51.48,46.4,46.45,3694800,34.3985039936565,34.7154476689558,31.2897585827418,31.3234759950077,5479068.16048618,0.0,1.0
2008-01-24,49.74,51.1,49.14,50.94,2427800,33.542081722103,34.4591953357351,33.1374727749124,34.3512996164842,3600216.97521607,0.0,1.0
2008-01-25,49.62,50.82,49.25,49.7,1486300,33.4611599326649,34.2703778270461,33.2116510818973,33.5151077922903,2204054.07787447,0.0,1.0
2008-01-28,50.3,50.5,49.31,49.51,1337700,33.9197167394809,34.0545863885444,33.2521119766164,33.3869816256799,1983693.15748684,0.0,1.0
2008-01-29,50.81,51.48,50.16,50.16,2102900,34.2636343445929,34.7154476689558,33.8253079851364,33.8253079851364,3118418.43528375,0.0,1.0
2008-01-30,53.95,55.39,51.48,51.5,4049800,36.3810878348906,37.3521493081481,34.7154476689558,34.7289346338622,6005502.39156028,0.0,1.0
2008-01-31,55.54,55.88,53.22,53.38,3566500,37.4533015449457,37.6825799483537,35.8888136158086,35.9967093350595,5288810.38063602,0.0,1.0
2008-02-01,56.27,56.5,54.71,54.86,2891500,37.9455757640276,38.1006758604507,36.893592501332,36.9947447381297,4287843.88493175,0.0,1.0
2008-02-04,54.85,56.56,54.72,56.47,2013900,36.9880012556765,38.1411367551698,36.9003359837852,38.0804454130912,2986439.14918348,0.0,1.0
2008-02-05,54.75,55.86,53.85,54.01,2734200,36.9205664311447,37.6690929834474,36.3136530103588,36.4215487296096,4054581.61859947,0.0,1.0
2008-02-06,54.14,55.78,54.07,55.77,1984100,36.5092140015009,37.615145123822,36.4620096243287,37.6084016413688,2942248.3320398,0.0,1.0
2008-02-07,55.6,55.73,53.77,54.01,2198200,37.4937624396648,37.5814277115561,36.2597051507334,36.4215487296096,3259740.07534392,0.0,1.0
2008-02-08,54.06,55.56,53.77,55.32,2017800,36.4552661418755,37.4667885098521,36.2597051507334,37.3049449309758,2992222.51115866,0.0,1.0
2008-02-11,54.44,54.69,53.33,54.0,1386200,36.7115184750962,36.8801055364257,35.9629919227936,36.4148052471564,2055614.45384485,0.0,1.0
2008-02-12,54.64,55.33,54.02,54.94,2004000,36.8463881241598,37.311688413429,36.4282922120628,37.0486925977551,2971758.30724648,0.0,1.0
2008-02-13,55.0,55.87,54.25,55.06,1679500,37.0891534924741,37.6758364659006,36.5833923084859,37.1296143871932,2490552.93264495,0.0,1.0
2008-02-14,54.03,54.91,53.93,54.78,1251600,36.435035694516,37.0284621503955,36.3676008699842,36.9407968785043,1856014.32003478,0.0,1.0
2008-02-15,53.83,54.15,53.29,53.77,1510600,36.3001660454524,36.5159574839541,35.9360179929809,36.2597051507334,2240088.87171983,0.0,1.0
2008-02-19,53.89,54.91,53.29,54.5,1296400,36.3406269401715,37.0284621503955,35.9360179929809,36.7519793698153,1922448.837083,0.0,1.0
2008-02-20,54.29,54.73,53.52,53.7,1654000,36.6103662382986,36.9070794662384,36.0911180894039,36.2125007735611,2452738.64280723,0.0,1.0
2008-02-21,52.65,54.78,52.5,54.78,2101000,35.5044351159775,36.9407968785043,35.4032828791799,36.9407968785043,3115600.89996251,0.0,1.0
2008-02-22,52.46,52.96,51.12,52.91,1609100,35.3763089493672,35.713483072026,34.4726823006414,35.6797656597601,2386155.8344263,0.0,1.0
2008-02-25,53.02,53.13,51.69,52.55,1300400,35.7539439667451,35.82812227373,34.8570608004725,35.4370002914457,1928380.49039088,0.0,1.0
2008-02-26,53.51,53.85,52.59,52.77,1289300,36.0843746069508,36.3136530103588,35.4639742212585,35.5853569054157,1911920.15246152,0.0,1.0
2008-02-27,53.85,54.29,53.15,53.52,1335700,36.3136530103588,36.6103662382986,35.8416092386364,36.0911180894039,1980727.3308329,0.0,1.0
2008-02-28,52.95,53.57,52.56,53.44,1943400,35.7067395895728,36.1248355016698,35.4437437738989,36.0371702297785,2881893.75963215,0.0,1.0
2008-02-29,50.77,52.23,50.72,51.66,1745800,34.2366604147802,35.2212088529441,34.2029430025143,34.836830353113,2588870.08622301,0.0,1.0
2008-03-03,51.4,51.71,50.59,50.78,1523600,34.6614998093304,34.8705477653789,34.115277730623,34.2434038972334,2259366.74497043,0.0,1.0
2008-03-04,51.64,51.99,50.54,51.0,1933600,34.8233433882066,35.0593652740678,34.0815603183571,34.3917605112033,2867361.20902785,0.0,1.0
2008-03-05,52.8,53.17,51.44,51.65,1461700,35.7539439667451,36.0044924377242,34.8330090463895,34.9752122326209,2158580.3253421,0.22,1.0
2008-03-06,52.08,53.48,52.02,52.79,1366800,35.2663901853804,36.2144114269229,35.2257607036,35.7471723864483,2018435.78619251,0.0,1.0
2008-03-07,51.99,53.19,51.27,51.79,1390900,35.2054459627098,36.0180355983176,34.7178921813451,35.0700143567751,2054025.70603977,0.0,1.0
2008-03-10,49.86,52.33,49.67,52.0,2081800,33.7630993595059,35.4356796927987,33.634439333868,35.2122175430065,3074319.3003333,0.0,1.0
2008-03-11,52.68,52.68,50.11,50.11,1614500,35.6726850031843,35.6726850031843,33.9323888669242,33.9323888669242,2384229.27773471,0.0,1.0
2008-03-12,52.8,53.84,52.5,52.63,1898500,35.7539439667451,36.4581883176052,35.5507965578431,35.6388271017006,2803629.16307176,0.0,1.0
2008-03-13,53.67,54.39,51.71,52.23,1644200,36.3430714525608,36.8306252339255,35.0158417144013,35.3679638898314,2428089.05447594,0.0,1.0
2008-03-14,52.66,54.17,51.88,54.15,1602200,35.6591418425908,36.6816504673974,35.1309585794457,36.6681073068039,2366065.12777117,0.0,1.0
2008-03-17,51.53,54.25,51.45,53.52,3030500,34.8939532690601,36.7358231097712,34.8397806266863,36.2414977481098,4475321.66378139,0.0,1.0
2008-03-18,54.5,54.51,52.0,52.4,2821000,36.9051126171895,36.9118841974863,35.2122175430065,35.4830807548758,4165940.41033734,0.0,1.0
2008-03-19,53.2,55.0,53.2,54.76,2205400,36.0248071786144,37.2436916320261,36.0248071786144,37.0811737049046,3256846.8560645,0.0,1.0
2008-03-20,55.02,55.04,53.02,54.16,3206000,37.2572347926196,37.270777953213,35.9029187332732,36.6748788871006,4734493.07179776,0.0,1.0
2008-03-24,57.85,58.13,54.92,54.99,2774900,39.1735920165948,39.3631962649033,37.1895189896523,37.2369200517294,4097861.76697804,0.0,1.0
2008-03-25,57.03,57.45,55.4,56.71,2498500,38.6183224322627,38.9027288047255,37.5145548438954,38.4016318627673,3689685.25885425,0.0,1.0
2008-03-26,56.24,57.21,55.42,56.91,1226500,38.0833675888209,38.7402108776039,37.5280980044889,38.5370634687019,1811246.33579537,0.0,1.0
2008-03-27,55.06,56.36,55.0,55.98,1955400,37.2843211138065,38.1646265523817,37.2436916320261,37.9073065011059,2887656.81615513,0.0,1.0
2008-03-28,54.59,55.95,54.45,55.56,1807500,36.9660568398601,37.8869917602157,36.8712547157059,37.6229001286431,2669243.98854475,0.0,1.0
2008-03-31,54.4,54.58,53.57,54.58,2306500,36.8373968142222,36.9592852595634,36.2753556495934,36.9592852595634,3406147.30820385,0.0,1.0
2008-04-01,57.24,57.27,54.43,55.25,2895400,38.7605256184941,38.7808403593843,36.8577115551124,37.4129811394444,4275811.36621436,0.0,1.0
2008-04-02,58.62,58.97,57.2,57.2,2577600,39.6950036994431,39.9320090098287,38.7334392973072,38.7334392973072,3806496.98748157,0.0,1.0
2008-04-03,57.44,58.6,56.9,58.4,2859500,38.8959572244287,39.6814605388497,38.5302918884052,39.546028932915,4222795.67648338,0.0,1.0
2008-04-04,58.95,59.43,57.35,57.9,2984800,39.9184658492353,40.2435017034784,38.8350130017581,39.2074499180784,4407833.72448595,0.0,1.0
2008-04-07,59.83,60.74,58.4,58.4,2862400,40.5143649153477,41.1305787223503,39.546028932915,39.546028932915,4227078.28094632,0.0,1.0
2008-04-08,58.67,59.99,58.3,59.53,1877700,39.7288616009268,40.6227102000954,39.4783131299477,40.3112175064457,2772912.5517513,0.0,1.0
2008-04-09,57.96,59.46,57.75,58.52,2246800,39.2480793998588,40.2638164443686,39.1058762136274,39.6272878964758,3317984.72667349,0.0,1.0
2008-04-10,57.75,58.1,57.01,58.1,2166900,39.1058762136274,39.3428815240131,38.6047792716693,39.3428815240131,3199991.58991846,0.0,1.0
2008-04-11,57.39,58.21,57.05,57.95,1965500,38.8620993229451,39.4173689072771,38.6318655928562,39.2413078195621,2902572.09376747,0.0,1.0
2008-04-14,57.58,58.06,57.04,57.27,1376500,38.990759348583,39.3157952028261,38.6250940125595,38.7808403593843,2032760.35974099,0.0,1.0
2008-04-15,58.25,58.256,57.05,57.73,1429100,39.444455228464,39.4485181766421,38.6318655928562,39.092333053034,2110437.94413793,0.0,1.0
2008-04-16,59.83,59.95,58.25,58.42,1654000,40.5143649153477,40.5956238789085,39.444455228464,39.5595720935085,2442561.30404039,0.0,1.0
2008-04-17,58.56,59.73,57.86,59.73,1135000,39.6543742176627,40.4466491123804,39.1803635968915,40.4466491123804,1676122.78118854,0.0,1.0
2008-04-18,60.21,60.24,59.17,60.02,1663200,40.7716849666235,40.7919997075137,40.0674406157634,40.6430249409856,2456147.49750906,0.0,1.0
2008-04-21,59.24,60.09,58.66,59.91,1610700,40.1148416778405,40.6904260030627,39.72209002063,40.5685375577215,2378617.58912809,0.0,1.0
2008-04-22,59.36,59.94,57.92,59.1,2003800,40.1961006414013,40.5888522986117,39.2209930786719,40.0200395536863,2959132.00788158,0.0,1.0
2008-04-23,62.33,62.8,61.04,61.07,4036000,42.2072599895307,42.5255242634771,41.3337261312523,41.3540408721425,5960204.00429687,0.0,1.0
2008-04-24,63.13,63.43,60.839,62.61,2418100,42.7489864132693,42.9521338221712,41.197617367288,42.3968642378392,3570953.74201939,0.0,1.0
2008-04-25,62.32,62.99,61.62,62.99,1103300,42.200488409234,42.654184289115,41.7264777884627,42.654184289115,1629309.48412803,0.0,1.0
2008-04-28,62.47,63.12,61.7,62.19,1272800,42.3020621136849,42.7422148329725,41.7806504308366,42.1124578653764,1879620.33118659,0.0,1.0
2008-04-29,62.67,63.13,61.96,62.34,1175000,42.4374937196196,42.7489864132693,41.9567115185516,42.2140315698274,1735193.18757404,0.0,1.0
2008-04-30,62.68,64.31,62.51,62.97,1998600,42.4442652999163,43.5480328882836,42.3291484348719,42.6406411285215,2951452.85505147,0.0,1.0
2008-05-01,65.61,65.73,62.77,63.14,2906500,44.4283383268588,44.5095972904196,42.5052095225869,42.755757993566,4292203.40398634,0.0,1.0
2008-05-02,65.46,66.96,64.84,66.15,1912200,44.3267646224078,45.3425016669176,43.9069266440104,44.7940036628823,2823860.77725879,0.0,1.0
2008-05-05,65.75,66.25,64.84,65.5,1186500,44.523140451013,44.8617194658496,43.9069266440104,44.3538509435948,1752175.92940987,0.0,1.0
2008-05-06,67.27,67.36,65.06,65.24,1440300,45.5524206561163,45.6133648787869,44.0559014105385,44.1777898558797,2126977.65792586,0.0,1.0
2008-05-07,63.79,67.24,63.73,67.02,2514100,43.1959107128536,45.5321059152261,43.1552812310732,45.383131148698,3712722.71734459,0.0,1.0
2008-05-08,64.34,64.81,63.43,64.35,1443100,43.5683476291738,43.8866119031202,42.9521338221712,43.5751192094706,2131112.58637285,0.0,1.0
2008-05-09,63.92,64.3,63.28,63.6,1173300,43.2839412567111,43.5412613079869,42.8505601177202,43.0672506872157,1732682.69530266,0.0,1.0
2008-05-12,64.92,64.97,63.3,63.93,1520400,43.9610992863843,43.9949571878679,42.8641032783137,43.2907128370078,2245266.14671283,0.0,1.0
2008-05-13,65.08,65.09,64.146,65.0,1268900,44.069444571132,44.0762161514287,43.4369789714172,44.0152719287581,1873860.966564,0.0,1.0
2008-05-14,65.69,66.6,64.8,65.21,1284300,44.4825109692327,45.0987247762353,43.8798403228235,44.1574751149895,1896603.07302241,0.0,1.0
2008-05-15,65.47,65.81,64.64,65.36,1438600,44.3335362027046,44.5637699327934,43.7714950380758,44.2590488194405,2124467.16565448,0.0,1.0
2008-05-16,64.15,65.73,63.66,65.73,2130000,43.4396876035359,44.5095972904196,43.1078801689961,44.5095972904196,3145499.14002784,0.0,1.0
2008-05-19,65.57,67.35,64.64,64.74,1952800,44.4012520056719,45.6065932984902,43.7714950380758,43.8392108410431,2883817.23974007,0.0,1.0
2008-05-20,64.82,66.25,64.49,65.17,971800,43.893383483417,44.8617194658496,43.6699213336248,44.1303887938026,1435115.5231357,0.0,1.0
2008-05-21,63.57,65.8,63.33,65.17,1407000,43.0469359463255,44.5569983524967,42.8844180192039,44.1303887938026,2077801.54460993,0.0,1.0
2008-05-22,64.09,64.62,63.25,63.6,1203300,43.3990581217555,43.7579518774823,42.83024537683,43.0672506872157,1776985.50009178,0.0,1.0
2008-05-23,62.38,63.96,62.04,63.39,1791700,42.2411178910144,43.311027577898,42.0108841609255,42.9250475009843,2645911.17802247,0.0,1.0
2008-05-27,63.29,63.34,61.94,62.5,1818500,42.857331698017,42.8911895995006,41.9431683579581,42.3223768545751,2685488.35030076,0.0,1.0
2008-05-28,63.55,63.77,62.88,63.64,1736700,43.033392785732,43.1823675522601,42.579696905851,43.0943370084026,2564689.36924241,0.0,1.0
2008-05-29,64.73,65.29,63.17,63.79,1219200,43.8324392607464,44.2116477573634,42.7760727344562,43.1959107128536,1800465.98663002,0.0,1.0
2008-05-30,64.5,65.7,64.47,65.28,3195900,43.6766929139215,44.4892825495294,43.6563781730313,44.2048761770666,4719577.79418543,0.0,1.0
2008-06-02,63.21,64.87,63.0,64.51,1567600,42.8031590556431,43.9272413849006,42.6609558694117,43.6834644942183,2314969.22624772,0.0,1.0
2008-06-03,62.76,64.4,62.28,63.83,1529300,42.4984379422902,43.6089771109542,42.173402088047,43.2229970340405,2258409.3121336,0.0,1.0
2008-06-04,63.51,64.12,62.05,62.05,1100000,43.1552812310732,43.5697785000222,42.1632058004738,42.1632058004738,1618828.51894608,0.22,1.0
2008-06-05,64.05,64.06,62.51,63.05,957100,43.522213239651,43.5290082768469,42.4757775114846,42.8427095200624,1408527.97771209,0.0,1.0
2008-06-06,61.07,63.85,61.05,63.4,1757400,41.4972921552769,43.3863124957333,41.4837020808852,43.0805358219184,2586299.30835987,0.0,1.0
2008-06-09,61.31,61.84,60.21,61.03,1692200,41.6603730479782,42.0205100193602,40.9129189564307,41.4701120064934,2490346.92705506,0.0,1.0
2008-06-10,61.58,62.14,60.58,60.98,1437500,41.8438390522671,42.2243611352368,41.1643353326785,41.436136820514,2115514.54180455,0.0,1.0
2008-06-11,58.82,61.22,58.68,61.17,2317600,39.9684087862026,41.5992177132152,39.8732782654601,41.5652425272358,3410724.5231904,0.0,1.0
2008-06-12,59.27,60.44,58.59,59.54,1428800,40.2741854600174,41.0692048119361,39.8121229306972,40.4576514643064,2102711.07988197,0.0,1.0
2008-06-13,60.15,60.66,59.01,59.99,1270700,40.8721487332554,41.2186956302456,40.0975144929244,40.7634281381212,1870041.27184072,0.0,1.0
2008-06-16,59.94,60.44,59.03,59.26,1514400,40.7294529521418,41.0692048119361,40.1111045673162,40.2673904228215,2228685.37190178,0.0,1.0
2008-06-17,59.51,60.19,59.35,59.96,980800,40.4372663527187,40.899328882039,40.3285457575845,40.7430430265336,1443406.37398393,0.0,1.0
2008-06-18,59.06,59.82,58.6601,59.0,1830200,40.1314896789038,40.6479125057912,39.8597561414403,40.0907194557285,2693436.3230683,0.0,1.0
2008-06-19,61.3,61.59,58.94,59.19,2160500,41.6535780107823,41.850634089463,40.0499492325532,40.2198251624503,3179526.37743911,0.0,1.0
2008-06-20,58.88,60.84,58.69,58.94,2728800,40.0091790093779,41.3410062997716,39.880073302656,40.0499492325532,4015872.05681825,0.0,1.0
2008-06-23,57.52,59.6,57.47,59.38,2094200,39.0850539507374,40.4984216874817,39.0510787647579,40.3489308691722,3081955.16761535,0.0,1.0
2008-06-24,56.97,57.66,56.05,57.4,3486900,38.7113269049636,39.1801844714798,38.0861834829421,39.0035135043867,5131539.2388301,0.0,1.0
2008-06-25,57.38,57.85,56.31,57.03,2274100,38.9899234299949,39.3092901782016,38.2628544500351,38.7520971281389,3346707.21357754,0.0,1.0
2008-06-26,55.88,56.92,55.8,56.33,1855400,37.970667850612,38.6773517189842,37.9163075530449,38.2764445244269,2730522.21277506,0.0,1.0
2008-06-27,55.26,56.53,54.41,56.34,3483500,37.5493755444671,38.4123452683446,36.9717973828167,38.2832395616228,5126535.58704426,0.0,1.0
2008-06-30,54.84,55.98,54.31,55.07,2799800,37.2639839822398,38.0386182225709,36.9038470108579,37.4202698377452,4120360.07940478,0.0,1.0
2008-07-01,54.35,55.17,52.52,54.21,2950500,36.9310271596414,37.4882202097041,35.6875353527943,36.835896638899,4342139.58650039,0.0,1.0
2008-07-02,52.51,54.75,52.24,54.75,2715000,35.6807403155984,37.2028286474769,35.4972743113094,37.2028286474769,3995563.11721693,0.0,1.0
2008-07-03,52.37,52.99,51.77,52.77,1546700,35.585609794856,36.0069021010009,35.1779075631028,35.8574112826914,2276220.06386719,0.0,1.0
2008-07-07,53.26,54.23,52.76,52.91,2607000,36.1903681052898,36.8494867132908,35.8506162454955,35.9525418034338,3836623.58990223,0.0,1.0
2008-07-08,55.7,55.71,52.98,53.38,2423500,37.8483571810861,37.855152218282,36.000107063805,36.2719085516405,3566573.55969621,0.0,1.0
2008-07-09,55.36,56.74,54.68,55.59,2872000,37.6173259164259,38.5550410494582,37.1552633871057,37.7736117719313,4226614.09673924,0.0,1.0
2008-07-10,55.24,56.09,54.09,55.58,1869700,37.5357854700753,38.1133636317256,36.7543561925484,37.7668167347354,2751566.98352136,0.0,1.0
2008-07-11,54.65,55.56,53.83,54.72,1738600,37.134878275518,37.7532266603437,36.5776852254553,37.1824435358892,2558632.05730879,0.0,1.0
2008-07-14,54.62,55.55,54.03,54.72,1668100,37.1144931639304,37.7464316231478,36.7135859693731,37.1824435358892,2454879.86586724,0.0,1.0
2008-07-15,53.79,54.81,52.84,54.02,3312000,36.5505050766718,37.2435988706522,35.9049765430626,36.7067909321772,4874145.50431767,0.0,1.0
2008-07-16,56.9,57.03,53.17,53.8,2825000,38.6637616445924,38.7520971281389,36.1292127705269,36.5573001138677,4157445.96911154,0.0,1.0
2008-07-17,55.84,56.89,55.01,56.58,2675700,37.9434877018285,38.6569666073965,37.3794996145699,38.446320454324,3937726.78922185,0.0,1.0
2008-07-18,57.1,57.3,55.02,55.48,2371200,38.7996623885101,38.9355631324279,37.3862946517658,37.6988663627766,3489605.62193178,0.0,1.0
2008-07-21,56.92,57.37,56.55,56.89,2246500,38.6773517189842,38.9831283927991,38.4259353427364,38.6569666073965,3306089.33437489,0.0,1.0
2008-07-22,58.75,58.79,56.27,57.28,2479200,39.9208435258314,39.9480236746149,38.2356743012516,38.9219730580361,3648545.14924648,0.0,1.0
2008-07-23,49.56,51.63,49.16,51.51,8726800,33.6762043428119,35.0827770423604,33.4044028549765,35.0012365960097,12842902.4719443,0.0,1.0
2008-07-24,48.02,49.51,47.21,49.25,4946400,32.6297686146455,33.6422291568325,32.0793706017787,33.4655581897395,7279430.35101356,0.0,1.0
2008-07-25,49.81,49.87,48.03,48.57,3274000,33.8460802727091,33.8868504958844,32.6365636518414,33.0034956604192,4818222.33729953,0.0,1.0
2008-07-28,47.84,49.56,47.56,49.34,3669600,32.5074579451195,33.6762043428119,32.3171969036347,33.5267135245024,5400411.93920415,0.0,1.0
2008-07-29,49.48,49.54,47.935,48.7125,2206200,33.6218440452449,33.6626142684202,32.5720107984804,33.1003249404606,3246781.34408986,0.0,1.0
2008-07-30,48.58,49.84,47.9,49.38,1697800,33.0102906976151,33.8664653842968,32.5482281682948,33.553893673286,2498588.23587879,0.0,1.0
2008-07-31,48.2,49.6,48.01,48.08,2073700,32.7520792841714,33.7033844915955,32.6229735774496,32.6705388378208,3051786.09067136,0.0,1.0
2008-08-01,47.8,49.13,46.92,48.89,2421200,32.480277796336,33.3840177433888,31.882314523098,33.2209368506876,3563188.73642933,0.0,1.0
2008-08-04,47.99,48.22,46.9,47.82,2691400,32.6093835030578,32.7656693585632,31.8687244487062,32.4938678707277,3960831.88717409,0.0,1.0
2008-08-05,51.09,51.2,48.22,48.44,3596800,34.7158450337825,34.7905904429373,32.7656693585632,32.9151601768727,5293274.92449571,0.0,1.0
2008-08-06,50.47,51.2,50.02,50.85,2341500,34.2945527276376,34.7905904429373,33.9887760538227,34.5527641410813,3445897.25192023,0.0,1.0
2008-08-07,50.21,50.8,49.65,50.4,1399700,34.1178817605445,34.5187889551018,33.7373596775749,34.2469874672664,2059885.7072444,0.0,1.0
2008-08-08,51.98,52.13,50.18,50.26,1712200,35.3206033442164,35.4225289021547,34.0974966489569,34.151856946524,2519780.17285408,0.0,1.0
2008-08-11,51.57,52.3,50.88,51.82,1693800,35.0420068191851,35.5380445344848,34.5731492526689,35.2118827490822,2492701.58671898,0.0,1.0
2008-08-12,51.5,51.56,50.38,51.49,1561000,34.9944415588139,35.0352117819892,34.2333973928746,34.987646521618,2297264.83461349,0.0,1.0
2008-08-13,51.55,51.87,50.47,51.19,1496500,35.0284167447933,35.2458579350617,34.2945527276376,34.7837954057414,2202342.61691165,0.0,1.0
2008-08-14,52.52,52.68,50.94,51.01,1595600,35.6875353527943,35.7962559479284,34.6139194758442,34.6614847362154,2348184.34984579,0.0,1.0
2008-08-15,51.88,52.73,51.57,52.73,1501700,35.2526529722575,35.8302311339079,35.0420068191851,35.8302311339079,2209995.2608194,0.0,1.0
2008-08-18,51.49,52.49,51.32,52.28,1293200,34.987646521618,35.6671502412066,34.8721308892879,35.524454460093,1903153.67336462,0.0,1.0
2008-08-19,50.79,52.1,50.51,51.46,1444800,34.5119939179059,35.402143790567,34.3217328764211,34.9672614100303,2126257.67652119,0.0,1.0
2008-08-20,50.24,51.58,49.97,51.49,1384800,34.1382668721322,35.048801856381,33.9548008678433,34.987646521618,2037957.93912413,0.0,1.0
2008-08-21,49.82,50.35,49.32,50.35,987600,33.852875309905,34.213012281287,33.5131234501107,34.213012281287,1453413.67755559,0.0,1.0
2008-08-22,51.28,51.44,49.36,49.36,1030000,34.8449507405044,34.9536713356385,33.5403035988942,33.5403035988942,1515812.15864952,0.0,1.0
2008-08-25,50.6,51.12,49.64,50.88,1138100,34.3828882111841,34.7362301453702,33.730564640379,34.5731492526689,1674898.85219322,0.0,1.0
2008-08-26,50.84,50.98,50.08,50.51,1865600,34.5459691038854,34.6410996246278,34.029546276998,34.3217328764211,2745533.16813256,0.0,1.0
2008-08-27,51.49,51.96,50.058,50.8,994200,34.987646521618,35.3070132698246,34.0145971951671,34.5187889551018,1463126.64866927,0.0,1.0
2008-08-28,53.01,53.29,51.5,51.65,1540100,36.0204921753927,36.2107532168775,34.9944415588139,35.0963671167522,2266507.09275351,0.0,1.0
2008-08-29,52.11,53.06,51.79,52.41,1317600,35.4089388277629,36.0544673613721,35.1914976374946,35.6127899436395,1939062.23323942,0.0,1.0
2008-09-02,52.04,54.25,51.84,53.5,1354200,35.3613735673917,36.8630767876826,35.225472823474,36.3534489979911,1992925.07305163,0.0,1.0
2008-09-03,51.65,52.44,51.28,52.01,1248700,35.2458579350617,35.7849523739522,34.9933706662142,35.49152122367,1829870.48063431,0.22,1.0
2008-09-04,50.4,51.88,50.16,51.26,1154800,34.3928604051715,35.4028094805614,34.2290848794326,34.9797227057359,1692267.50303236,0.0,1.0
2008-09-05,49.85,50.87,49.01,50.19,1632400,34.0175414920198,34.7135874764102,33.4443271519336,34.2495568201499,2392152.29645828,0.0,1.0
2008-09-08,50.5,51.05,49.84,50.18,1473100,34.4611002075627,34.8364191207144,34.0107175117807,34.2427328399108,2158710.82327413,0.0,1.0
2008-09-09,50.85,51.98,50.3,50.96,2460200,34.6999395159319,35.4710492829526,34.3246206027803,34.7750032985623,3605227.32157968,0.0,1.0
2008-09-10,52.98,53.72,50.66,51.61,2773900,36.1534473068648,36.6584218445598,34.5702838913886,35.2185620141052,4064929.70788141,0.0,1.0
2008-09-11,55.26,55.4,52.19,52.67,2652500,37.7093148013844,37.8048505247321,35.6143528679742,35.941903919452,3887027.66868145,0.0,1.0
2008-09-12,55.53,55.96,53.88,54.99,1674000,37.8935622678407,38.1869934181229,36.7676055283857,37.5250673349282,2453113.78600292,0.0,1.0
2008-09-15,54.62,55.97,53.88,54.56,2865200,37.2725800660807,38.1938173983621,36.7676055283857,37.231636184646,4198722.59238683,0.0,1.0
2008-09-16,55.11,56.07,53.6,55.92,3435000,37.6069550977976,38.2620572007533,36.5765340816903,38.1596974971665,5033719.14869774,0.0,1.0
2008-09-17,52.34,54.65,52.11,53.53,3125500,35.716712571561,37.293052006798,35.5597610260612,36.5287662200165,4580171.52816734,0.0,1.0
2008-09-18,56.01,56.68,52.25,54.0,3276600,38.2211133193185,38.6783199953397,35.6552967494089,36.8494932912552,4801596.55389317,0.0,1.0
2008-09-19,56.29,57.55,53.51,57.49,2909100,38.4121847660139,39.2720062761432,36.5151182595382,39.2310623947085,4263054.54890149,0.0,1.0
2008-09-22,53.37,56.2,53.09,55.97,1336100,36.4195825361905,38.3507689438619,36.2285110894951,38.1938173983621,1957948.22549492,0.0,1.0
2008-09-23,52.8,54.44,52.76,53.66,1506500,36.0306156625606,37.1497484217765,36.0033197416041,36.617477963125,2207655.86536045,0.0,1.0
2008-09-24,52.92,53.64,52.15,52.8,1486800,36.1125034254301,36.6038300026468,35.5870569470177,36.0306156625606,2178787.08305205,0.0,1.0
2008-09-25,52.69,54.27,52.12,53.65,1874600,35.9555518799303,37.0337407577114,35.5665850063004,36.6106539828859,2747077.12260517,0.0,1.0
2008-09-26,52.19,52.93,51.5,52.01,1602600,35.6143528679742,36.1193274056692,35.1434982314748,35.49152122367,2348482.76789025,0.0,1.0
2008-09-29,48.7,51.93,48.65,51.21,2977900,33.2327837645209,35.436929381757,33.1986638633253,34.9456028045403,4363875.47391761,0.0,1.0
2008-09-30,50.96,50.9611,48.38,48.43,2553600,34.7750032985623,34.7757539363886,33.014416396869,33.0485362980646,3742097.58897075,0.0,1.0
2008-10-01,50.99,51.53,49.01,49.44,2065500,34.7954752392796,35.1639701721922,33.4443271519336,33.7377583022158,3026825.88111651,0.0,1.0
2008-10-02,46.84,51.02,46.43,50.51,3184000,31.9635234400443,34.815947179997,31.6837402502403,34.4679241878018,4665898.62283948,0.0,1.0
2008-10-03,46.76,49.95,46.6,47.87,3048700,31.9089315981313,34.085781294411,31.7997479143054,32.6663934046738,4467627.23977724,0.0,1.0
2008-10-06,46.87,47.0,43.6,45.55,4100800,31.9839953807617,32.0727071238702,29.752553842569,31.0832299891976,6009396.06549626,0.0,1.0
2008-10-07,45.3,47.78,44.59,46.99,3426500,30.9126304832196,32.6049775825217,30.428127886242,32.0658831436311,5021263.0751129,0.0,1.0
2008-10-08,44.19,45.75,43.16,45.36,4188300,30.1551686766771,31.2197095939801,29.4522987120476,30.9535743646543,6137620.35239906,0.0,1.0
2008-10-09,39.88,45.14,39.44,44.39,4901700,27.2140331936159,30.8034467993937,26.9137780630945,30.2916482814596,7183051.28127268,0.0,1.0
2008-10-10,41.39,43.14,36.5,39.82,5578300,28.2444542097232,29.4386507515694,24.9075278727928,27.1730893121811,8174554.73862607,0.0,1.0
2008-10-13,43.95,43.99,41.52,42.29,2772400,29.9913931509382,30.0186890718947,28.3331659528317,28.8586124312441,4062731.5772488,0.0,1.0
2008-10-14,45.34,46.71,44.87,45.54,4954100,30.9399264041761,31.8748116969357,30.6191993329374,31.0764060089585,7259839.31137219,0.0,1.0
2008-10-15,40.0,44.85,40.0,44.76,3893400,27.2959209564853,30.6055513724591,27.2959209564853,30.5441355503071,5705467.87002614,0.0,1.0
2008-10-16,42.5,42.98,38.74,40.0,5052000,29.0019160162656,29.3294670677435,26.436099446356,27.2959209564853,7403303.97066114,0.0,1.0
2008-10-17,40.65,45.64,39.78,41.27,3535400,27.7394796720282,31.1446458113497,27.1457933912246,28.1625664468537,5180847.35904104,0.0,1.0
2008-10-20,42.14,43.0,40.08,41.2,2579800,28.7562527276573,29.3431150282217,27.3505127983983,28.1147985851799,3780491.6040205,0.0,1.0
2008-10-21,40.07,42.63,39.58,41.88,2829200,27.3436888181592,29.0906277593742,27.0093137864422,28.5788292414401,4145967.45720397,0.0,1.0
2008-10-22,43.89,46.47,41.5,41.8475,6581300,29.9504492695035,31.7110361711968,28.3195179923535,28.556651305663,9644371.42163739,0.0,1.0
2008-10-23,45.15,46.02,43.5,44.12,4306700,30.8102707796328,31.4039570604363,29.6843140401778,30.1074008150033,6311126.13033378,0.0,1.0
2008-10-24,44.16,45.66,42.0,42.16,2701400,30.1346967359598,31.158293771828,28.6607170043096,28.7699006881355,3958686.72730482,0.0,1.0
2008-10-27,44.75,47.04,42.96,43.03,3035700,30.5373115700679,32.1000030448267,29.3158191072652,29.3635869689391,4448576.77429454,0.0,1.0
2008-10-28,48.64,48.8,44.6,46.07,3036600,33.1918398830861,33.3010235669121,30.4349518664811,31.4380769616319,4449895.65267411,0.0,1.0
2008-10-29,48.64,51.55,47.5,49.1,2739500,33.1918398830861,35.1776181326704,32.4139061358263,33.5057429740857,4014519.24537335,0.0,1.0
2008-10-30,50.84,51.67,49.16,49.83,2360600,34.6931155356928,35.2595058955399,33.5466868555204,34.0038935315416,3459271.44757377,0.0,1.0
2008-10-31,51.78,53.5,49.84,50.73,2571400,35.3345696781702,36.5082942792991,34.0107175117807,34.6180517530625,3768182.07247784,0.0,1.0
2008-11-03,53.58,53.72,51.87,51.87,3028700,36.5628861212121,36.6584218445598,35.3959855003223,35.3959855003223,4438318.83134231,0.0,1.0
2008-11-04,55.65,55.7,54.48,55.06,2946100,37.9754500307102,38.0095699319058,37.177044342733,37.572835196602,4317275.10450608,0.0,1.0
2008-11-05,52.09,55.83,51.83,55.08,2029400,35.546113065583,38.0982816750144,35.3686895793658,37.5864831570803,2973924.20389147,0.0,1.0
2008-11-06,50.54,53.09,50.33,51.38,1869000,34.4883961285192,36.2285110894951,34.3450925434976,35.0616104686054,2738870.7682434,0.0,1.0
2008-11-07,51.76,52.02,50.14,51.4,1779100,35.320921717692,35.4983452039091,34.2154369189543,35.0752584290836,2607129.47232843,0.0,1.0
2008-11-10,52.35,53.3,52.11,52.96,1903000,35.7235365518001,36.3718146745167,35.5597610260612,36.1397993463865,2788695.06258277,0.0,1.0
2008-11-11,52.45,53.47,50.5,52.42,1576200,35.7917763541914,36.4878223385817,34.4611002075627,35.771304413474,2309795.66875615,0.0,1.0
2008-11-12,50.87,52.31,50.67,51.4,1901400,34.7135874764102,35.6962406308437,34.5771078716278,35.0752584290836,2786350.38990797,0.0,1.0
2008-11-13,53.64,53.83,47.91,50.72,2986700,36.6038300026468,36.7334856271901,32.6936893256303,34.6112277728234,4376771.17362898,0.0,1.0
2008-11-14,50.78,53.46,50.45,52.4,2012900,34.6521716542581,36.4809983583426,34.4269803063671,35.7576564529957,2949744.76693266,0.0,1.0
2008-11-17,51.4,53.4,50.27,50.61,2857500,35.0752584290836,36.4400544769079,34.3041486620629,34.536163990193,4187438.85513939,0.0,1.0
2008-11-18,51.38,53.38,50.49,51.23,3116100,35.0616104686054,36.4264065164296,34.4542762273236,34.9592507650186,4566396.57620292,0.0,1.0
2008-11-19,47.25,51.95,47.19,51.46,3952800,32.2433066298483,35.4505773422353,32.2023627484135,35.1162023105183,5792513.84307785,0.0,1.0
2008-11-20,44.01,47.5,43.86,47.04,4088300,30.032337032373,32.4139061358263,29.9299773287861,32.1000030448267,5991078.31022444,0.0,1.0
2008-11-21,48.14,48.19,43.56,44.89,3281600,32.8506408711301,32.8847607723257,29.7252579216125,30.6328472934156,4808923.65600189,0.0,1.0
2008-11-24,50.3,51.13,48.02,49.17,3248500,34.3246206027803,34.8910109626273,32.7687531082606,33.5535108357596,4760418.24004209,0.0,1.0
2008-11-25,49.71,51.12,48.72,51.0,2563700,33.9220057686721,34.8841869823882,33.2464317249991,34.8022992195188,3756898.33523039,0.0,1.0
2008-11-26,51.32,51.33,48.34,48.92,2484900,35.0206665871706,35.0274905674098,32.9871204759125,33.3829113297815,3641423.20599681,0.0,1.0
2008-11-28,51.08,51.306,49.65,50.53,1139300,34.8568910614317,35.0111130148359,33.8810618872374,34.4815721482801,1669553.4864953,0.0,1.0
2008-12-01,45.75,50.18,45.743,48.63,3559300,31.2197095939801,34.2427328399108,31.2149328078127,33.185015902847,5215870.90712077,0.0,1.0
2008-12-02,46.8,47.6,45.23,46.36,2862000,31.9362275190878,32.4821459382175,30.8648626215458,31.6359723885665,4194033.24703724,0.0,1.0
2008-12-03,49.25,49.3,46.09,46.56,2729200,33.7718782034114,33.8061643741763,31.6049922110707,31.9272822162606,3980030.34330565,0.24,1.0
2008-12-04,47.04,49.05,46.52,48.25,2383800,32.2564294556035,33.6347335203519,31.8998532796487,33.0861547881138,3476328.71624359,0.0,1.0
2008-12-05,48.39,48.39,44.35,46.56,2537200,33.1821560662554,33.1821560662554,30.4118334684527,31.9272822162606,3700034.07116924,0.0,1.0
2008-12-08,50.76,51.64,48.01,48.06,3103600,34.807320560511,35.4107571659729,32.9215811684423,32.9558673392072,4526023.07397163,0.0,1.0
2008-12-09,50.18,51.21,48.84,49.47,2551300,34.4096009796383,35.1158960973949,33.4907316031394,33.9227373547769,3720596.29740425,0.0,1.0
2008-12-10,51.2,52.43,50.48,50.5,2080600,35.1090388632419,35.9524786640581,34.6153180042276,34.6290324725336,3034167.93649485,0.0,1.0
2008-12-11,48.81,51.91,48.53,50.79,2001300,33.4701599006805,35.5959024881033,33.2781573443971,34.8278922629699,2918523.64284683,0.0,1.0
2008-12-12,49.16,50.15,47.68,48.1,2088900,33.7101630960346,34.3890292771794,32.6952924413941,32.9832962758191,3046271.94200908,0.0,1.0
2008-12-15,48.67,49.91,48.13,49.54,1456800,33.3741586225388,34.2244556575079,33.003867978278,33.9707379938478,2124471.71483499,0.0,1.0
2008-12-16,51.4,51.7,48.76,49.93,2256300,35.2461835463015,35.4519005708908,33.4358737299156,34.2381701258139,3290393.691778,0.0,1.0
2008-12-17,51.75,52.99,49.38,49.38,1937700,35.4861867416557,36.3364837766248,33.8610222474001,33.8610222474001,2825774.87770165,0.0,1.0
2008-12-18,50.7,52.95,50.16,51.81,1903800,34.7661771555931,36.3090548400129,34.3958865113323,35.5273301465735,2776338.03590257,0.0,1.0
2008-12-19,51.78,52.6,50.7,52.16,2205100,35.5067584441146,36.0690516446587,34.7661771555931,35.7673333419277,3215728.01920829,0.0,1.0
2008-12-22,51.74,52.49,50.72,51.73,1748900,35.4793295075027,35.993622068976,34.7798916238991,35.4724722733497,2550445.21010085,0.0,1.0
2008-12-23,51.47,52.28,50.79,52.13,1048500,35.2941841853723,35.8496201517635,34.8278922629699,35.7467616394688,1529042.14236991,0.0,1.0
2008-12-24,51.54,52.0,50.97,51.44,459700,35.3421848244432,35.6576175954801,34.9513224777235,35.2736124829134,670386.907818262,0.0,1.0
2008-12-26,51.9,52.0,50.81,51.81,753400,35.5890452539503,35.6576175954801,34.8416067312758,35.5273301465735,1098693.70535192,0.0,1.0
2008-12-29,50.86,51.52,50.36,51.3,729700,34.8758929020407,35.3284703561372,34.5330311943919,35.1776112047717,1064131.66551009,0.0,1.0
2008-12-30,53.31,53.44,50.67,51.39,1954500,36.5559152695201,36.6450593135088,34.7456054531342,35.2393263121485,2850274.55151358,0.0,1.0
2008-12-31,55.03,55.63,53.38,53.5,2671700,37.7353595438321,38.1467935930107,36.6039159085909,36.6862027184266,3896177.29305646,0.0,1.0
2009-01-02,55.85,56.14,54.35,55.25,1876600,38.2976527443762,38.4965125348126,37.2690676214297,37.8862186951976,2736671.89734991,0.0,1.0
2009-01-05,53.75,55.37,53.2,53.57,2709300,36.8576335722511,37.9685055050333,36.4804856938373,36.7342033574975,3951009.89634983,0.0,1.0
2009-01-06,53.5,55.0,53.06,54.27,2417500,36.6862027184266,37.7147878413732,36.3844844156957,37.2142097482059,3525473.8952592,0.0,1.0
2009-01-07,51.81,53.17,51.55,52.89,1770600,35.5273301465735,36.4599139913784,35.3490420585961,36.2679114350951,2582090.62210794,0.0,1.0
2009-01-08,51.31,52.17,50.39,51.69,2338900,35.1844684389247,35.7741905760807,34.5536028968508,35.4450433367378,3410850.42135335,0.0,1.0
2009-01-09,49.29,51.38,48.7,51.31,2308200,33.7993071400234,35.2324690779955,33.3947303249977,35.1844684389247,3366080.18408987,0.0,1.0
2009-01-12,48.46,49.95,48.06,49.45,1921700,33.2301567053263,34.2518845941198,32.9558673392072,33.909022886471,2802441.85502361,0.0,1.0
2009-01-13,48.62,49.25,47.9,48.35,2343100,33.3398724517739,33.7718782034114,32.8461515927596,33.1547271296435,3416975.33980634,0.0,1.0
2009-01-14,47.01,48.0,46.82,48.0,2451400,32.2358577531446,32.9147239342893,32.1055703042381,32.9147239342893,3574910.73705828,0.0,1.0
2009-01-15,48.78,49.21,46.45,47.5699,2931400,33.4495881982215,33.7444492667995,31.8518526405779,32.6197942933698,4274901.4173993,0.0,1.0
2009-01-16,47.24,49.22,46.26,48.97,2547100,32.3935741386631,33.7513065009525,31.7215651916713,33.5798756471281,3714471.37895127,0.0,1.0
2009-01-20,44.93,46.97,44.92,45.59,3097000,30.8095530493254,32.2084288165327,30.8026958151724,31.2621305034219,4516398.20211695,0.0,1.0
2009-01-21,46.06,46.219,43.95,44.78,3489800,31.5844205086118,31.6934505316441,30.1375441023337,30.7066945370308,5089223.90886268,0.0,1.0
2009-01-22,45.13,45.78,44.2,45.69,2668000,30.9466977323849,31.3924179523284,30.3089749561581,31.3307028449517,3890781.53156217,0.0,1.0
2009-01-23,43.79,44.4499,43.29,44.0,2761300,30.027828355886,30.480337237641,29.6849666482372,30.1718302730985,4026842.22005345,0.0,1.0
2009-01-26,43.64,44.7,42.9,44.7,2321500,29.9249698435914,30.6518366638069,29.4175345162711,30.6518366638069,3385475.75919099,0.0,1.0
2009-01-27,44.57,44.88,43.01,43.63,2508100,30.5626926198182,30.7752668785605,29.4929640919538,29.9181126094384,3657597.13617356,0.0,1.0
2009-01-28,46.31,48.32,44.56,44.57,4364700,31.7558513624362,33.1341554271846,30.5558353856653,30.5626926198182,6365102.75517593,0.0,1.0
2009-01-29,45.21,46.51,44.76,46.34,2310200,31.0015556056088,31.8929960454958,30.6929800687248,31.7764230648952,3368996.81192462,0.0,1.0
2009-01-30,45.98,47.62,45.67,46.78,3550600,31.529562635388,32.6541490364762,31.3169883766457,32.0781413676261,5177889.39503921,0.0,1.0
2009-02-02,45.0,45.94,44.03,45.91,3198900,30.8575536883962,31.5021336987761,30.1924019755575,31.4815619963171,4665000.39029768,0.0,1.0
2009-02-03,47.09,47.13,45.19,45.35,3203200,32.2907156263684,32.3181445629803,30.9878411373028,31.0975568837504,4671271.1401424,0.0,1.0
2009-02-04,46.94,48.24,46.7,46.7,2601300,32.1878571140738,33.0792975539608,32.0232834944023,32.0232834944023,3793511.99327311,0.0,1.0
2009-02-05,48.35,48.82,46.18,46.28,2500900,33.1547271296435,33.4770171348334,31.6667073184475,31.7352796599773,3647097.27596845,0.0,1.0
2009-02-06,50.0,50.26,48.4,48.4,3031800,34.2861707648847,34.4644588528621,33.1890133004084,33.1890133004084,4421316.13470396,0.0,1.0
2009-02-09,49.7,50.14,48.68,49.67,2270200,34.0804537402954,34.3821720430264,33.3810158566918,34.0598820378365,3310664.25522954,0.0,1.0
2009-02-10,48.01,50.16,47.37,49.0,3078400,32.9215811684423,34.3958865113323,32.4827181826518,33.600447349587,4489273.56325373,0.0,1.0
2009-02-11,47.07,48.75,46.21,48.24,2947600,32.2770011580625,33.4290164957626,31.6872790209065,33.0792975539608,4298526.1028608,0.0,1.0
2009-02-12,47.45,47.55,45.48,46.51,2662300,32.5375760558756,32.6061483974054,31.1867009277391,31.8929960454958,3882469.14223311,0.0,1.0
2009-02-13,47.3,48.1697,46.89,47.46,1772100,32.4347175435809,33.0310911978653,32.1535709433089,32.5444332900286,2584278.092984,0.0,1.0
2009-02-17,45.33,45.95,44.15,45.09,2895900,31.0838424154445,31.5089909329291,30.2746887853932,30.919268795773,4223131.27333241,0.0,1.0
2009-02-18,45.04,45.68,44.17,45.48,2517600,30.8849826250081,31.3238456107987,30.2884032536992,31.1867009277391,3671451.11838865,0.0,1.0
2009-02-19,44.94,46.27,44.71,45.01,1852200,30.8164102834784,31.7284224258243,30.6586938979599,30.8644109225492,2701089.0377659,0.0,1.0
2009-02-20,44.72,45.16,43.71,44.58,2077100,30.6655511321129,30.9672694348439,29.9729704826622,30.5695498539712,3029063.83778402,0.0,1.0
2009-02-23,42.64,45.33,42.54,44.79,2605800,29.2392464282937,31.0838424154445,29.1706740867639,30.7135517711837,3800074.4059013,0.0,1.0
2009-02-24,43.15,43.26,40.3,40.31,4101900,29.5889653700955,29.6643949457783,27.6346536364971,27.6415108706501,5981857.85768922,0.0,1.0
2009-02-25,41.77,43.62,41.3,42.73,3421100,28.6426670569847,29.9112553752854,28.3203770517948,29.3009615356705,4989037.74273887,0.0,1.0
2009-02-26,40.73,42.48,40.5,42.48,3490800,27.9295147050751,29.1295306818461,27.7717983195566,29.1295306818461,5090682.22278006,0.0,1.0
2009-02-27,41.38,42.11,40.11,41.33,2984000,28.3752349250186,28.8758130181859,27.5043661875905,28.3409487542537,4351608.72945333,0.0,1.0
2009-03-02,39.69,40.93,39.57,40.67,4177700,27.2163623531655,28.0666593881346,27.1340755433298,27.8883713001572,6092398.0526264,0.0,1.0
2009-03-03,39.18,40.99,39.16,39.85,3291800,26.8666434113637,28.1078027930525,26.8529289430577,27.3260780996131,4800477.75322201,0.0,1.0
2009-03-04,40.08,40.4,38.68,39.9,3936000,27.648368104803,27.8691135587336,26.6826067438568,27.5241987869671,5705757.36701781,0.24,1.0
2009-03-05,38.39,39.66,37.69,39.46,3410800,26.4825561762323,27.3586396965192,25.9996754957591,27.2206737878126,4944409.86469113,0.0,1.0
2009-03-06,38.06,39.446,37.36,38.57,3237000,26.2549124268664,27.2110161742031,25.7720317463932,26.6067254940682,4692463.56632027,0.0,1.0
2009-03-09,38.05,39.15,37.5,37.74,3237500,26.248014131431,27.0068266293173,25.8686078824879,26.0341669729358,4693188.38305898,0.0,1.0
2009-03-10,40.46,40.5,38.01,38.69,3715100,27.9105033313456,27.9380965130869,26.2204209496897,26.6895050392922,5385533.33186175,0.0,1.0
2009-03-11,40.73,41.07,39.91,40.51,3063500,28.0967573080995,28.3312993529007,27.5310970824024,27.9449948085222,4440952.15799264,0.0,1.0
2009-03-12,42.49,42.59,40.26,40.71,2977100,29.3108573047176,29.3798402590709,27.772537422639,28.0829607172288,4315703.82554591,0.0,1.0
2009-03-13,42.72,42.89,41.94,42.55,2270100,29.4695180997302,29.5867891221308,28.9314510557744,29.3522470773296,3290812.95702924,0.0,1.0
2009-03-16,44.03,44.96,42.7209,42.9,3723000,30.3731948017584,31.0147362772441,29.4701389463194,29.5936874175661,5396985.43633316,0.0,1.0
2009-03-17,45.21,45.24,43.97,44.38,3709600,31.1871936631274,31.2078885494334,30.3318050291464,30.614635141995,5377560.34773608,0.0,1.0
2009-03-18,46.0,46.59,44.23,45.09,3339100,31.7321590025185,32.1391584332029,30.511160710465,31.1044141179034,4840471.14436207,0.0,1.0
2009-03-19,45.36,46.4,44.93,46.0,3135400,31.2906680946573,32.0080908199317,30.9940413909381,31.7321590025185,4545180.80501718,0.0,1.0
2009-03-20,43.82,46.53,43.3,45.18,3975000,30.2283305976165,32.097768660591,29.8696192349793,31.1664987768214,5762293.07263612,0.0,1.0
2009-03-23,47.78,48.55,44.72,45.64,4757400,32.9600555900072,33.4912243385276,30.8491771867962,31.4838203668466,6896486.3053482,0.0,1.0
2009-03-24,45.19,46.6,45.11,46.34,4061200,31.1733970722567,32.1460567286383,31.1182107087741,31.9667010473197,5887251.47838738,0.0,1.0
2009-03-25,44.49,45.92,43.16,45.04,3892200,30.6905163917836,31.6769726390358,29.7730430988847,31.0699226407268,5642263.420708,0.0,1.0
2009-03-26,47.74,47.74,44.57,45.02,4125800,32.9324624082659,32.9324624082659,30.7457027552663,31.0561260498561,5980897.80102694,0.0,1.0
2009-03-27,46.3,47.2,45.96,46.3,1692700,31.9391078655784,32.5599544547581,31.7045658207771,31.9391078655784,2453794.58718268,0.0,1.0
2009-03-30,44.68,46.15,44.04,45.18,1975700,30.8215840050549,31.8356334340484,30.3800930971938,31.1664987768214,2864040.86128482,0.0,1.0
2009-03-31,45.61,46.32,44.12,45.26,2027100,31.4631254805406,31.952904456449,30.4352794606764,31.221685140304,2938552.02202281,0.0,1.0
2009-04-01,45.35,45.57,44.19,45.05,2519300,31.283769799222,31.4355322987993,30.4835675287237,31.0768209361621,3652061.61959552,0.0,1.0
2009-04-02,48.09,49.28,45.62,45.97,3199800,33.1739027485024,33.9947999053067,31.4700237759759,31.7114641162125,4638537.20096128,0.0,1.0
2009-04-03,48.32,48.81,47.41,48.81,1474900,33.332563543515,33.6705800198462,32.7048186589,33.6705800198462,2138064.41580655,0.0,1.0
2009-04-06,47.36,48.0,46.34,48.0,1990900,32.6703271817234,33.1118180895845,31.9667010473197,33.1118180895845,2886075.29014119,0.0,1.0
2009-04-07,45.1,46.86,44.89,46.65,2554500,31.1113124133387,32.3254124099568,30.9664482091968,32.1805482058149,3703088.71799975,0.0,1.0
2009-04-08,46.03,46.04,44.8,45.43,1655200,31.7528538888244,31.7597521842598,30.9043635502788,31.3389561627046,2399433.33178046,0.0,1.0
2009-04-09,48.25,48.84,46.66,46.66,2544400,33.2842754754677,33.6912749061522,32.1874465012502,32.1874465012502,3688447.41987808,0.0,1.0
2009-04-13,47.0,47.79,46.35,47.4,1943900,32.4219885460515,32.9669538854425,31.973599342755,32.6979203634647,2817942.51670373,0.0,1.0
2009-04-14,47.56,47.91,46.36,46.87,1783500,32.80829309043,33.0497334306665,31.9804976381903,32.3323107053922,2585421.30692994,0.0,1.0
2009-04-15,48.35,48.45,47.45,47.5,1778000,33.353258429821,33.4222413841743,32.7324118406413,32.766903317818,2577448.32280428,0.0,1.0
2009-04-16,49.56,49.81,47.74,48.5,2148500,34.187952177496,34.3604095633792,32.9324624082659,33.456732861351,3114537.52617829,0.0,1.0
2009-04-17,49.71,50.0,48.54,49.58,2050100,34.2914266090259,34.4914771766505,33.4843260430923,34.2017487683666,2971893.59200285,0.0,1.0
2009-04-20,48.01,49.51,47.65,49.51,2110700,33.1187163850198,34.1534607003193,32.8703777493479,34.1534607003193,3059741.38073285,0.0,1.0
2009-04-21,49.09,49.22,47.65,48.18,2586000,33.8637322920355,33.9534101326947,32.8703777493479,33.2359874074204,3748752.17253761,0.0,1.0
2009-04-22,52.71,54.22,50.89,51.07,5146000,36.360915239625,37.4025578503598,35.1054254703949,35.2295947882308,7459813.874663,0.0,1.0
2009-04-23,53.27,53.49,51.71,52.0,2437500,36.7472197840034,36.8989822835807,35.6710856960919,35.8711362637165,3533481.60114479,0.0,1.0
2009-04-24,53.35,54.0,52.9,53.62,1951700,36.8024061474861,37.2507953507825,36.4919828528962,36.98866012424,2829249.6578274,0.0,1.0
2009-04-27,51.68,52.835,51.62,52.83,2133200,35.650390809786,36.4471439325666,35.609001037174,36.4436947848489,3092358.13397418,0.0,1.0
2009-04-28,51.98,52.57,50.86,51.11,1617800,35.8573396728459,36.2643391035303,35.0847305840889,35.2571879699721,2345217.03972596,0.0,1.0
2009-04-29,52.99,53.53,52.11,52.11,1657800,36.5540675118142,36.926575465322,35.9470175135051,35.9470175135051,2403202.37882168,0.0,1.0
2009-04-30,53.16,54.54,52.28,53.16,1956500,36.6713385342148,37.6233033042904,36.0642885359058,36.6713385342148,2836207.89851889,0.0,1.0
2009-05-01,52.81,53.48,52.1,52.95,1134600,36.4298981939783,36.8920839881454,35.9401192180698,36.5264743300729,1644754.14344979,0.0,1.0
2009-05-04,54.77,54.99,52.81,53.03,1826700,37.781964099303,37.9337265988802,36.4298981939783,36.5816606935555,2648045.47315331,0.0,1.0
2009-05-05,54.87,54.95,53.65,54.38,1777900,37.8509470536563,37.9061334171389,37.009355010546,37.5129305773251,2577303.35945654,0.0,1.0
2009-05-06,55.07,55.25,53.71,54.88,1600000,37.9889129623629,38.1130822801988,37.050744783158,37.8578453490916,2319413.56382837,0.0,1.0
2009-05-07,53.37,55.25,52.79,55.15,2041100,36.8162027383567,38.1130822801988,36.4161016031076,38.0440993258455,2958846.89070631,0.0,1.0
2009-05-08,52.51,54.38,52.11,54.345,2085000,36.2229493309183,37.5129305773251,35.9470175135051,37.4887865433014,3022485.80036386,0.0,1.0
2009-05-11,52.22,52.58,50.56,51.94,1756900,36.0228987632938,36.2712373989657,34.877781721029,35.8297464911045,2546861.05643129,0.0,1.0
2009-05-12,51.95,53.226,51.1,52.61,2092200,35.8366447865399,36.716867284088,35.2502896745368,36.2919322852716,3032923.16140108,0.0,1.0
2009-05-13,50.26,51.62,49.98,51.35,1824100,34.6708328579691,35.609001037174,34.4776805857798,35.4227470604201,2644276.42611209,0.0,1.0
2009-05-14,50.82,51.53,50.18,51.0,1627200,35.0571374023476,35.546916378256,34.6156464944864,35.1813067201835,2358843.59441346,0.0,1.0
2009-05-15,50.73,52.1,50.25,50.62,2288700,34.9950527434296,35.9401192180698,34.6639345625337,34.919171493641,3317776.13970875,0.0,1.0
2009-05-18,52.02,52.02,50.56,50.86,1639100,35.8849328545872,35.8849328545872,34.877781721029,35.0847305840889,2376094.23279443,0.0,1.0
2009-05-19,51.54,52.34,51.44,51.67,1439700,35.5538146736913,36.1056783085177,35.484831719338,35.6434925143506,2087037.31740232,0.0,1.0
2009-05-20,50.88,52.56,50.69,51.54,2217000,35.0985271749595,36.257440808095,34.9674595616883,35.5538146736913,3213837.4193797,0.0,1.0
2009-05-21,48.75,51.09,48.22,51.09,2677800,33.6291902472342,35.2433913791015,33.2635805891617,35.2433913791015,3881828.52576227,0.0,1.0
2009-05-22,48.59,49.4,48.22,48.93,1591300,33.518817520269,34.0775794505307,33.2635805891617,33.7533595650702,2306801.75257506,0.0,1.0
2009-05-26,50.95,50.95,47.8,47.9,2476900,35.1468152430069,35.1468152430069,32.9738521808779,33.0428351352312,3590597.16015406,0.0,1.0
2009-05-27,49.23,53.48,49.15,50.58,2545100,33.9603084281301,36.8920839881454,33.9051220646474,34.8915783118996,3689462.16331225,0.0,1.0
2009-05-28,50.08,50.34,49.0,50.08,2294700,34.5466635401331,34.7260192214517,33.8016476331175,34.5466635401331,3326473.94057311,0.0,1.0
2009-05-29,50.82,51.42,49.97,50.68,4109300,35.0571374023476,35.4710351284674,34.4707822903445,34.9605612662529,5956978.84864996,0.0,1.0
2009-06-01,52.98,53.5,51.43,51.65,2106800,36.5471692163789,36.905880579016,35.4779334239027,35.62969592348,3054087.81017101,0.0,1.0
2009-06-02,53.52,54.43,52.56,52.56,1862900,36.9196771698867,37.5474220545017,36.257440808095,36.257440808095,2700522.20503493,0.0,1.0
2009-06-03,52.56,53.404,52.12,53.09,1639100,36.4229998985429,37.007874554448,36.1180889404881,36.7902790071089,2365293.80446355,0.24,1.0
2009-06-04,52.19,52.53,51.62,52.53,1569400,36.1665975019969,36.4022105150392,35.7715992154259,36.4022105150392,2264713.62133188,0.0,1.0
2009-06-05,52.5,53.105,51.83,53.02,1530200,36.3814211315355,36.8006736988608,35.917124899952,36.7417704456002,2208146.28734679,0.0,1.0
2009-06-08,52.9,53.38,51.64,51.95,1815200,36.6586129115852,36.991243047645,35.7854588044284,36.000282433967,2619413.89412619,0.0,1.0
2009-06-09,53.8,54.02,52.87,53.0,1574700,37.2822944166973,37.4347498957247,36.6378235280815,36.7279108565977,2272361.75577375,0.0,1.0
2009-06-10,53.89,54.2,52.8,54.15,1606100,37.3446625672085,37.5594861967471,36.5893149665728,37.5248372242408,2317673.3447312,0.0,1.0
2009-06-11,53.82,54.38,53.2,53.62,1159500,37.2961540056998,37.6842224977695,36.8665067466226,37.1575581156749,1673209.78968671,0.0,1.0
2009-06-12,52.42,53.58,51.65,53.46,1865200,36.3259827755255,37.1298389376699,35.7923885989296,37.046681403655,2691566.10584187,0.0,1.0
2009-06-15,51.06,52.18,50.52,52.0,1270400,35.3835307233562,36.1596677074956,35.009321820289,36.0349314064732,1833243.39527209,0.0,1.0
2009-06-16,49.76,51.78,49.66,51.45,1545100,34.4826574381944,35.8824759274458,34.4133594931819,35.6537927089047,2229647.64643806,0.0,1.0
2009-06-17,49.74,50.09,49.1,49.8,1923800,34.4687978491919,34.7113406567354,34.0252910011122,34.5103766161993,2776128.49797265,0.0,1.0
2009-06-18,50.18,50.58,49.05,49.74,988100,34.7737088072466,35.0509005872964,33.990642028606,34.4687978491919,1425872.00792535,0.0,1.0
2009-06-19,50.46,51.07,49.99,50.87,1609300,34.9677430532815,35.3904605178574,34.642042711723,35.2518646278325,2322291.086281,0.0,1.0
2009-06-22,49.4,50.12,48.7394,50.04,2291000,34.2331848361495,34.7321300402392,33.7754026113973,34.6766916842292,3306014.34081264,0.0,1.0
2009-06-23,49.73,50.34,49.18,49.4,1089300,34.4618680546906,34.8845855192666,34.0807293571222,34.2331848361495,1571908.08443789,0.0,1.0
2009-06-24,50.17,51.45,49.85,50.04,1576400,34.7667790127454,35.6537927089047,34.5450255887056,34.6766916842292,2274814.93097208,0.0,1.0
2009-06-25,51.99,52.13,49.69,49.9,1358700,36.028001611972,36.1250187349894,34.4341488766856,34.5796745612118,1960664.20116199,0.0,1.0
2009-06-26,51.86,52.1,51.19,51.65,1195000,35.9379142834558,36.1042293514857,35.4736180518724,35.7923885989296,1724437.86000484,0.0,1.0
2009-06-29,52.63,53.15,51.14,51.86,1368400,36.4715084600516,36.8318577741164,35.4389690793662,35.9379142834558,1974661.73023484,0.0,1.0
2009-06-30,52.15,53.0,51.64,52.59,1399800,36.1388783239919,36.7279108565977,35.7854588044284,36.4437892820467,2019973.31919228,0.0,1.0
2009-07-01,52.71,53.21,52.23,52.62,1392200,36.5269468160616,36.8734365411238,36.1943166800018,36.4645786655504,2009006.1830115,0.0,1.0
2009-07-02,50.8,52.62,50.8,52.45,1191400,35.2033560663238,36.4645786655504,35.2033560663238,36.3467721590292,1719242.90076132,0.0,1.0
2009-07-06,51.55,51.62,50.5,50.88,1167000,35.7230906539172,35.7715992154259,34.9954622312865,35.2587944223338,1684032.62144406,0.0,1.0
2009-07-07,50.09,51.38,49.93,51.32,1495500,34.7113406567354,35.605284147396,34.6004639447155,35.5637053803886,2158072.65241611,0.0,1.0
2009-07-08,50.1,50.38,49.06,50.3,1585700,34.7182704512367,34.9123046972715,33.9975718231072,34.8568663412616,2288235.2423512,0.0,1.0
2009-07-09,50.17,50.54,49.67,50.22,947600,34.7667790127454,35.0231814092915,34.4202892876832,34.8014279852516,1367428.71643564,0.0,1.0
2009-07-10,50.86,51.17,49.89,49.89,920800,35.2449348333313,35.4597584628699,34.5727447667105,34.5727447667105,1328755.13095603,0.0,1.0
2009-07-13,50.58,50.77,49.39,50.47,2044000,35.0509005872964,35.1825666828201,34.2262550416483,34.9746728477827,2949582.41493716,0.0,1.0
2009-07-14,51.17,51.26,50.2,50.65,1313600,35.4597584628699,35.5221266133811,34.7875683962491,35.0994091488052,1895582.90619445,0.0,1.0
2009-07-15,51.12,51.97,50.79,51.67,2361100,35.4251094903637,36.0141420229695,35.1964262718226,35.8062481879321,3407171.74163802,0.0,1.0
2009-07-16,52.54,52.86,50.34,50.34,1834900,36.4091403095404,36.6308937335803,34.8845855192666,34.8845855192666,2647841.86554217,0.0,1.0
2009-07-17,52.6,52.79,51.8,52.79,1303300,36.4507190765479,36.5823851720716,35.8963355164483,36.5823851720716,1880719.55058102,0.0,1.0
2009-07-20,53.05,53.21,52.17,52.59,1469500,36.7625598291039,36.8734365411238,36.1527379129944,36.4437892820467,2120553.50232395,0.0,1.0
2009-07-21,52.41,53.43,51.69,53.34,2056700,36.3190529810242,37.0258920201512,35.8201077769346,36.96352386964,2967909.07671294,0.0,1.0
2009-07-22,53.33,55.0,53.03,53.69,3550700,36.9565940751388,38.1138697568467,36.7487002401014,37.2060666771836,5123817.16277757,0.0,1.0
2009-07-23,54.59,54.85,52.71,53.29,1933600,37.8297481822956,38.009922839328,36.5269468160616,36.9288748971338,2790270.33146893,0.0,1.0
2009-07-24,53.97,54.3,53.31,54.15,1758300,37.4001009232184,37.6287841417595,36.9427344861363,37.5248372242408,2537304.67719374,0.0,1.0
2009-07-27,53.83,53.83,52.06,52.35,2153300,37.303083800201,37.303083800201,36.0765101734807,36.2774742140168,3107307.14974764,0.0,1.0
2009-07-28,53.65,53.82,53.01,53.26,1660100,37.1783474991786,37.2961540056998,36.7348406510989,36.9080855136301,2395597.73338414,0.0,1.0
2009-07-29,53.32,53.85,52.87,53.35,1407400,36.9496642806375,37.3169433892035,36.6378235280815,36.9704536641413,2030940.45537307,0.0,1.0
2009-07-30,54.43,54.89,53.67,54.11,1798500,37.7188714702757,38.037642017333,37.1922070881811,37.4971180462359,2595315.05541315,0.0,1.0
2009-07-31,54.53,55.0,53.93,54.49,1409000,37.7881694152882,38.1138697568467,37.3723817452135,37.7604502372832,2033249.32614797,0.0,1.0
2009-08-03,54.79,54.95,54.01,54.52,1572700,37.9683440723205,38.0792207843404,37.4278201012234,37.7812396207869,2269475.66730512,0.0,1.0
2009-08-04,54.54,54.9,54.05,54.43,1569100,37.7950992097894,38.0445718118342,37.4555392792284,37.7188714702757,2264280.70806159,0.0,1.0
2009-08-05,53.54,54.56,53.0,54.55,1395200,37.1021197596649,37.8089587987919,36.7279108565977,37.8020290042906,2013335.31571444,0.0,1.0
2009-08-06,53.0,53.48,52.82,53.48,1471400,36.7279108565977,37.0605409926574,36.6031745555753,37.0605409926574,2123295.28636914,0.0,1.0
2009-08-07,54.77,54.98,53.54,53.82,1369700,37.954484483318,38.1000101678442,37.1021197596649,37.2961540056998,1976537.68773945,0.0,1.0
2009-08-10,54.37,54.76,53.71,54.45,1106700,37.6772927032682,37.9475546888168,37.2199262661861,37.7327310592782,1597017.05411495,0.0,1.0
2009-08-11,54.66,54.95,53.78,54.15,1265100,37.8782567438043,38.0792207843404,37.2684348276948,37.5248372242408,1825595.26083023,0.0,1.0
2009-08-12,55.52,56.02,54.06,54.61,1506000,38.4742190709114,38.8207087959736,37.4624690737297,37.8436077712981,2173224.6168764,0.0,1.0
2009-08-13,55.48,56.14,55.13,55.92,1184100,38.4464998929064,38.9038663299886,38.2039570853628,38.7514108509612,1708708.67785083,0.0,1.0
2009-08-14,54.77,55.51,54.19,55.27,1138800,37.954484483318,38.4672892764101,37.5525564022458,38.3009742083803,1643338.77403642,0.0,1.0
2009-08-17,53.78,54.7,53.33,54.26,1714100,37.2684348276948,37.9059759218093,36.9565940751388,37.6010649637545,2473522.12203707,0.0,1.0
2009-08-18,54.88,55.06,53.91,53.91,1499700,38.0307122228317,38.1554485238541,37.358522156211,37.358522156211,2164133.43820022,0.0,1.0
2009-08-19,55.6,55.76,54.07,54.07,1483700,38.5296574269214,38.6405341389413,37.4693988682309,37.4693988682309,2141044.7304512,0.0,1.0
2009-08-20,55.73,55.93,55.0,55.49,1558200,38.6197447554375,38.7583406454624,38.1138697568467,38.4534296874077,2248551.52590757,0.0,1.0
2009-08-21,57.57,57.8,55.26,56.39,2411300,39.8948269436666,40.0542122171952,38.294044413879,39.0771111925197,3479612.56220057,0.0,1.0
2009-08-24,57.47,58.0,57.0,57.5,1363200,39.8255289986541,40.1928081072201,39.4998286570956,39.8463183821579,1967157.90021641,0.0,1.0
2009-08-25,57.6,58.3399,57.16,57.74,1302600,39.9156163271703,40.4283518223174,39.6107053691155,40.0126334501878,1879709.419617,0.0,1.0
2009-08-26,57.35,58.15,57.05,57.05,1293900,39.7423714646392,40.2967550247388,39.5344776296019,39.5344776296019,1867154.93477847,0.0,1.0
2009-08-27,57.05,57.63,56.25,57.24,1190900,39.5344776296019,39.9364057106741,38.9800940695023,39.6661437251255,1718521.37864416,0.0,1.0
2009-08-28,56.76,57.85,56.36,57.26,1130000,39.3335135890658,40.0888611897014,39.056321809016,39.680003314128,1630639.98477445,0.0,1.0
2009-08-31,56.26,56.84,55.62,56.59,1130600,38.9870238640035,39.3889519450757,38.5435170159238,39.2157070825446,1631505.81131504,0.0,1.0
2009-09-01,55.37,57.21,55.18,55.98,1284200,38.3702721533927,39.6453543416218,38.2386060578691,38.7929896179687,1853157.40570562,0.0,1.0
2009-09-02,55.39,55.77,54.76,54.76,1069600,38.5504468104251,38.8149199967035,38.1119781068582,38.1119781068582,1536821.20187459,0.24,1.0
2009-09-03,56.05,56.05,55.0,55.41,924400,39.0097949760666,39.0097949760666,38.2790138034551,38.5643664518082,1328195.13744659,0.0,1.0
2009-09-04,57.09,57.11,55.82,56.07,1065900,39.7336163279864,39.7475359693695,38.8497191001612,39.0237146174496,1531504.97296011,0.0,1.0
2009-09-08,56.93,57.58,56.68,57.23,917900,39.6222591969218,40.0746475418718,39.4482636796334,39.831053817668,1318855.8163806,0.0,1.0
2009-09-09,56.62,57.24,56.17,56.84,1438700,39.4065047554842,39.8380136383595,39.093312824365,39.559620810698,2067150.95656037,0.0,1.0
2009-09-10,57.4,57.5,56.32,56.48,1322400,39.9493707694241,40.0189689763395,39.1977101347381,39.3090672658027,1900048.9504104,0.0,1.0
2009-09-11,58.72,58.91,57.69,57.91,1856700,40.868067100707,41.0003036938462,40.1512055694787,40.3043216246925,2667741.14203492,0.0,1.0
2009-09-14,58.6,58.92,58.05,58.43,1131600,40.7845492524086,41.0072635145378,40.401759114374,40.6662323006524,1625903.9566579,0.0,1.0
2009-09-15,58.41,58.76,57.92,58.58,1239100,40.6523126592694,40.8959063834732,40.311281445384,40.7706296110255,1780361.95890315,0.0,1.0
2009-09-16,58.83,58.91,57.65,58.68,1478600,40.9446251283139,41.0003036938462,40.1233662867125,40.8402278179409,2124480.01971931,0.0,1.0
2009-09-17,58.69,59.63,58.29,58.74,1273500,40.8471876386324,41.5014107836369,40.5687948109709,40.8819867420901,1829788.51962163,0.0,1.0
2009-09-18,58.69,59.21,58.15,59.12,1453100,40.8471876386324,41.2090983145923,40.4713573212894,41.1464599283685,2087841.14476811,0.0,1.0
2009-09-21,58.62,59.05,58.1,58.49,1236500,40.7984688937916,41.0977411835277,40.4365582178317,40.7079912248017,1776626.23047675,0.0,1.0
2009-09-22,59.1,59.42,58.44,58.78,1038600,41.1325402869854,41.3552545491146,40.673192121344,40.9098260248562,1492279.82448294,0.0,1.0
2009-09-23,58.28,59.46,58.21,58.5,1271300,40.5618349902794,41.3830938318808,40.5131162454386,40.7149510454932,1826627.51864544,0.0,1.0
2009-09-24,57.96,58.5,57.36,58.41,1306900,40.3391207281502,40.7149510454932,39.9215314866579,40.6523126592694,1877778.26171457,0.0,1.0
2009-09-25,57.57,58.61,57.32,58.21,965200,40.0676877211802,40.7915090731001,39.8936922038918,40.5131162454386,1386817.33736851,0.0,1.0
2009-09-28,58.27,58.73,57.84,58.02,656400,40.5548751695878,40.8750269213985,40.2556028798517,40.3808796522994,943127.74580262,0.0,1.0
2009-09-29,57.5,58.478,57.21,58.15,898800,40.0189689763395,40.6996394399718,39.8171341762849,40.4713573212894,1291412.58063284,0.0,1.0
2009-09-30,57.75,58.39,56.29,57.74,1375000,40.1929644936279,40.6383930178863,39.1768306726634,40.1860046729364,1975625.61011365,0.0,1.0
2009-10-01,56.14,58.08,56.14,57.64,1265500,39.0724333622904,40.4226385764486,39.0724333622904,40.116406466021,1818293.97061733,0.0,1.0
2009-10-02,56.27,56.66,55.77,56.18,1143900,39.1629110312804,39.4343440382503,38.8149199967035,39.1002726450565,1643576.825752,0.0,1.0
2009-10-05,57.65,57.65,56.01,56.35,1408000,40.1233662867125,40.1233662867125,38.9819556933004,39.2185895968127,2023040.62475638,0.0,1.0
2009-10-06,57.66,58.41,57.35,57.35,1470200,40.1303261074041,40.6523126592694,39.9145716659664,39.9145716659664,2112410.74326479,0.0,1.0
2009-10-07,57.51,57.86,56.31,56.75,1526000,40.025928797031,40.2695225212348,39.1907503140465,39.4969824244742,2192585.22256977,0.0,1.0
2009-10-08,57.78,58.25,57.45,58.0,1171500,40.2138439557025,40.5409555282048,39.9841698728818,40.3669600109163,1683233.01981683,0.0,1.0
2009-10-09,58.41,58.48,57.24,57.24,1251900,40.6523126592694,40.7010314041101,39.8380136383595,39.8380136383595,1798753.23731002,0.0,1.0
2009-10-12,58.77,59.06,58.31,58.5,770100,40.9028662041647,41.1047010042193,40.582714452354,40.7149510454932,1106494.0235262,0.0,1.0
2009-10-13,59.12,59.28,58.5,58.58,1166800,41.1464599283685,41.2578170594331,40.7149510454932,40.7706296110255,1676479.97227681,0.0,1.0
2009-10-14,60.72,60.72,59.19,59.74,1619500,42.2600312390145,42.2600312390145,41.1951786732093,41.5779688112438,2326927.7640575,0.0,1.0
2009-10-15,60.98,61.22,60.191,60.65,1613400,42.4409865769944,42.6080222735913,41.8918567244322,42.2113124941737,2318163.17044172,0.0,1.0
2009-10-16,60.92,61.05,60.19,60.585,1622000,42.3992276528452,42.4897053218352,41.891160742363,42.1660736596787,2330519.81062134,0.0,1.0
2009-10-19,61.2,61.47,60.77,61.22,1510700,42.5941026322083,42.7820177908798,42.2948303424722,42.6080222735913,2170601.89759905,0.0,1.0
2009-10-20,61.47,61.69,60.46,60.75,2079300,42.7820177908798,42.9351338460936,42.0790759010345,42.2809107010891,2987576.9680795,0.0,1.0
2009-10-21,58.73,60.91,57.9,60.09,4667100,40.8750269213985,42.3922678321537,40.2973618040009,41.8215625354476,6705776.20724468,0.0,1.0
2009-10-22,58.99,59.33,57.96,58.65,2435000,41.0559822593785,41.2926161628908,40.3391207281502,40.8193483558662,3498653.35318309,0.0,1.0
2009-10-23,57.24,58.77,56.67,58.58,2624300,39.8380136383595,40.9028662041647,39.4413038589419,40.7706296110255,3770643.11899728,0.0,1.0
2009-10-26,56.82,58.13,56.59,57.28,1326000,39.5457011693149,40.4574376799063,39.3856252934096,39.8658529211256,1905221.49746233,0.0,1.0
2009-10-27,56.49,57.43,56.25,57.0,1564800,39.3160270864942,39.9702502314987,39.1489913898973,39.6709779417626,2248333.78524061,0.0,1.0
2009-10-28,56.05,57.12,55.956,57.12,1094500,39.0097949760666,39.754495790061,38.9443726615661,39.754495790061,1572597.98565047,0.0,1.0
2009-10-29,56.5,56.87,56.0,56.0,1597700,39.3229869071857,39.5805002727726,38.9749958726089,38.9749958726089,2295605.11802079,0.0,1.0
2009-10-30,55.11,56.62,54.88,56.17,1703600,38.355571831062,39.4065047554842,38.1954959551567,39.093312824365,2447764.21046518,0.0,1.0
2009-11-02,55.43,56.0,54.76,55.19,1547100,38.5782860931912,38.9749958726089,38.1119781068582,38.4112503965943,2222902.09556861,0.0,1.0
2009-11-03,56.01,56.23,55.19,55.5,1631000,38.9819556933004,39.1350717485142,38.4112503965943,38.627004838032,2343451.17825118,0.0,1.0
2009-11-04,54.69,56.36,54.58,56.04,2090500,38.0632593620175,39.2255494175042,37.9867013344106,39.002835155375,3003669.33668552,0.0,1.0
2009-11-05,56.04,56.2,54.72,54.72,1568500,39.002835155375,39.1141922864396,38.0841388240921,38.0841388240921,2253650.0141551,0.0,1.0
2009-11-06,56.5,56.69,55.53,56.13,993800,39.3229869071857,39.4552235003249,38.6478843001066,39.0654735415989,1427910.35005887,0.0,1.0
2009-11-09,57.36,57.65,56.7,57.18,1568400,39.9215314866579,40.1233662867125,39.4621833210165,39.7962547142103,2253506.33229255,0.0,1.0
2009-11-10,57.24,57.47,56.35,56.4,1579200,39.8380136383595,39.9980895142648,39.2185895968127,39.2533887002704,2269023.97344835,0.0,1.0
2009-11-11,58.15,58.23,57.19,57.31,1713600,40.4713573212894,40.5270358868217,39.8032145349018,39.8867323832003,2462132.39672055,0.0,1.0
2009-11-12,57.69,58.29,57.43,58.02,1200400,40.1512055694787,40.5687948109709,39.9702502314987,40.3808796522994,1724757.07809486,0.0,1.0
2009-11-13,57.16,57.7,57.0584,57.67,1217300,39.7823350728272,40.1581653901702,39.7116232946012,40.1372859280956,1749039.31286644,0.0,1.0
2009-11-16,58.54,58.73,57.06,57.32,1208500,40.7427903282593,40.8750269213985,39.7127368659118,39.8936922038918,1736395.30896171,0.0,1.0
2009-11-17,58.6,58.6,58.02,58.34,1033000,40.7845492524086,40.7845492524086,40.3808796522994,40.6035939144286,1484233.64017993,0.0,1.0
2009-11-18,57.92,58.57,57.64,58.51,924300,40.311281445384,40.7636697903339,40.116406466021,40.7219108661847,1328051.45558404,0.0,1.0
2009-11-19,57.35,57.69,56.85,57.69,1086500,39.9145716659664,40.1512055694787,39.5665806313895,40.1512055694787,1561103.43664617,0.0,1.0
2009-11-20,57.2,57.54,56.89,56.91,1164900,39.8101743555933,40.0468082591056,39.5944199141557,39.6083395555388,1673750.01688829,0.0,1.0
2009-11-23,57.1,58.17,56.96,57.68,1352300,39.740576148678,40.4852769626725,39.6431386589964,40.1442457487871,1943009.82731396,0.0,1.0
2009-11-24,56.59,57.16,55.93,57.12,1982900,39.3856252934096,39.7823350728272,38.9262771277681,39.754495790061,2849067.65257772,0.0,1.0
2009-11-25,56.42,56.69,56.035,56.035,1131400,39.2673083416534,39.4552235003249,38.9993552450292,38.9993552450292,1625616.59293279,0.0,1.0
2009-11-27,55.83,56.32,54.99,55.2,975500,38.8566789208527,39.1977101347381,38.2720539827636,38.4182102172859,1401616.56921154,0.0,1.0
2009-11-30,55.75,56.0,55.14,55.56,1719000,38.8010003553204,38.9749958726089,38.3764512931367,38.6687637621812,2469891.21729845,0.0,1.0
2009-12-01,56.58,56.73,55.85,55.95,1990400,39.378665472718,39.4830627830911,38.8705985622358,38.9401967691512,2859843.79226925,0.0,1.0
2009-12-02,57.71,57.84,56.63,56.63,2021000,40.3391207281502,40.4299903468412,39.5842038959477,39.5842038959477,2891285.37991681,0.25,1.0
2009-12-03,57.22,58.11,57.15,57.85,1183500,39.9966121653917,40.6187195548918,39.9476823707119,40.4369803175098,1693140.15197009,0.0,1.0
2009-12-04,57.83,58.72,57.2,57.86,1153700,40.4230003761727,41.0451077656728,39.9826322240546,40.4439702881783,1650507.6411727,0.0,1.0
2009-12-07,57.26,57.89,56.87,57.68,1222700,40.0245720480658,40.4649402001839,39.7519631919927,40.3181508161446,1749220.50174384,0.0,1.0
2009-12-08,57.41,57.71,56.59,57.13,1244700,40.1294216080939,40.3391207281502,39.5562440132736,39.9337024293748,1780694.16743318,0.0,1.0
2009-12-09,57.46,57.57,56.69,57.18,923400,40.1643714614367,40.2412611387906,39.626143719959,39.9686522827175,1321035.58625195,0.0,1.0
2009-12-10,57.69,57.94,57.38,57.5,864300,40.3251407868131,40.4998900535266,40.1084516960883,40.1923313441108,1236485.87524102,0.0,1.0
2009-12-11,58.1,58.36,57.65,58.0,1065300,40.6117295842233,40.7934688216053,40.2971809041389,40.5418298775379,1524040.72994823,0.0,1.0
2009-12-14,59.04,59.145,58.18,58.19,1240100,41.2687868270661,41.3421815190858,40.6676493495716,40.6746393202401,1774113.31006177,0.0,1.0
2009-12-15,59.71,60.25,58.41,58.74,1940500,41.7371148618584,42.1145732779596,40.828418674948,41.0590877070099,2776120.37591716,0.0,1.0
2009-12-16,59.35,60.24,59.24,59.8,1186800,41.4854759177909,42.1075833072911,41.408586240437,41.8000245978752,1697861.20182349,0.0,1.0
2009-12-17,57.79,59.03,57.645,58.85,3059400,40.3950404934985,41.2617968563976,40.2936859188047,41.1359773843639,4376842.40045399,0.0,1.0
2009-12-18,58.19,58.91,57.72,58.24,2016200,40.6746393202401,41.1779172083751,40.3461106988187,40.7095891735828,2884418.39831187,0.0,1.0
2009-12-21,58.65,59.3,58.29,58.54,824300,40.996177970993,41.4505260644482,40.7445390269256,40.9192882936391,1179261.02853312,0.0,1.0
2009-12-22,58.69,58.87,58.37,58.71,732500,41.0241378536672,41.1499573257009,40.8004587922739,41.0381177950043,1047930.00533848,0.0,1.0
2009-12-23,58.54,58.86,58.03,58.76,644100,40.9192882936391,41.1429673550324,40.5627997895435,41.073067648347,921463.094114013,0.0,1.0
2009-12-24,58.8,58.94,58.19,58.73,241800,41.1010275310211,41.1988871203807,40.6746393202401,41.0520977363414,345924.198349276,0.0,1.0
2009-12-28,59.05,59.18,58.52,59.0,556200,41.2757767977347,41.3666464164257,40.905308352302,41.240826944392,795711.493473395,0.0,1.0
2009-12-29,59.51,59.62,58.95,59.22,857500,41.5973154484876,41.6742051258415,41.2058770910493,41.3946062990999,1226757.65130068,0.0,1.0
2009-12-30,59.72,60.0,59.4,59.99,656300,41.7441048325269,41.9398240112461,41.5204257711336,41.9328340405775,938916.672359925,0.0,1.0
2009-12-31,58.73,59.63,58.73,59.61,811700,41.0520977363414,41.6811950965101,41.0520977363414,41.667215155173,1161235.20182013,0.0,1.0
2010-01-04,59.34,59.655,58.94,59.22,822900,41.4784859471224,41.6986700231814,41.1988871203807,41.3946062990999,1177258.15889834,0.0,1.0
2010-01-05,58.11,59.49,57.39,59.18,2352700,40.6187195548918,41.5833355071505,40.1154416667569,41.3666464164257,3365822.42124211,0.0,1.0
2010-01-06,57.34,57.99,57.2,57.82,1685500,40.0804918134142,40.5348399068693,39.9826322240546,40.4160104055041,2411311.97815427,0.0,1.0
2010-01-07,56.79,57.14,56.18,57.08,1939600,39.6960434266444,39.9406924000433,39.2696552158634,39.8987525760321,2774832.81686623,0.0,1.0
2010-01-08,57.55,57.62,56.6,56.7,1332500,40.2272811974535,40.2762109921333,39.5632339839421,39.6331336906275,1906302.70595703,0.0,1.0
2010-01-11,57.72,57.91,57.22,57.5,1227300,40.3461106988187,40.478920141521,39.9966121653917,40.1923313441108,1755801.35911525,0.0,1.0
2010-01-12,56.99,57.64,56.79,57.47,1425700,39.8358428400152,40.2901909334704,39.6960434266444,40.1713614321052,2039636.59878645,0.0,1.0
2010-01-13,57.32,57.465,56.34,57.0,1513300,40.0665118720771,40.1678664467709,39.3814947465601,39.8428328106838,2164959.01307675,0.0,1.0
2010-01-14,57.62,57.88,57.02,57.02,818100,40.2762109921333,40.4579502295154,39.8568127520209,39.8568127520209,1170391.17729339,0.0,1.0
2010-01-15,57.72,58.11,57.23,57.51,1592400,40.3461106988187,40.6187195548918,40.0036021360602,40.1993213147794,2278121.14744163,0.0,1.0
2010-01-19,58.13,58.4674,57.64,57.7,1061200,40.6326994962289,40.8685411065855,40.2901909334704,40.3321307574816,1518175.18316068,0.0,1.0
2010-01-20,57.78,57.85,56.89,57.53,1157700,40.38805052283,40.4369803175098,39.7659431333298,40.2133012561164,1656230.12584349,0.0,1.0
2010-01-21,57.63,58.37,56.98,57.69,1659200,40.2832009628018,40.8004587922739,39.8288528693467,40.3251407868131,2373686.64144383,0.0,1.0
2010-01-22,57.35,58.15,57.24,57.71,1558100,40.0874817840827,40.646679437566,40.0105921067288,40.3391207281502,2229050.8413896,0.0,1.0
2010-01-25,57.46,57.845,56.79,57.49,1167300,40.1643714614367,40.4334853321755,39.6960434266444,40.1853413734423,1669964.08905339,0.0,1.0
2010-01-26,57.1,57.59,56.94,57.19,1347100,39.9127325173692,40.2552410801277,39.8008929866725,39.975642253386,1927189.77500541,0.0,1.0
2010-01-27,57.46,57.6,56.62,56.83,881300,40.1643714614367,40.2622310507962,39.5772139252792,39.7240033093186,1260806.43509188,0.0,1.0
2010-01-28,56.54,57.64,56.2,57.64,1173200,39.5212941599309,40.2901909334704,39.2836351572005,40.2901909334704,1678404.7539428,0.0,1.0
2010-01-29,56.63,57.28,56.6267,56.68,1527800,39.5842038959477,40.0385519894029,39.5818972056271,39.6191537492905,2185703.02000837,0.0,1.0
2010-02-01,57.4,57.65,56.6875,56.84,981500,40.1224316374254,40.2971809041389,39.6243962272919,39.7309932799871,1404154.67609518,0.0,1.0
2010-02-02,57.42,57.54,56.68,57.24,1470300,40.1364115787625,40.220291226785,39.6191537492905,40.0105921067288,2103442.30286576,0.0,1.0
2010-02-03,53.54,54.375,51.5,52.84,8727300,37.4243029593686,38.0079655101917,35.9983489429862,36.9350050125707,12485460.1168471,0.0,1.0
2010-02-04,53.25,53.95,52.67,53.31,3974300,37.2215938099809,37.7108917567788,36.8161755112055,37.2635336339921,5685717.7067805,0.0,1.0
2010-02-05,52.44,54.08,51.16,53.16,2833000,36.6554061858291,37.8017613754698,35.7606899402558,37.158684073964,4052949.76808725,0.0,1.0
2010-02-08,52.08,52.97,52.01,52.65,2046300,36.4037672417616,37.0258746312617,36.3548374470818,36.8021955698684,2927480.09545956,0.0,1.0
2010-02-09,52.67,53.68,52.11,52.64,2709800,36.8161755112055,37.5221625487281,36.4247371537672,36.7952055991999,3876697.24022691,0.0,1.0
2010-02-10,51.84,52.51,51.31,52.0,1904200,36.2360079457166,36.7043359805089,35.8655395002839,36.3478474764133,2724188.82752974,0.0,1.0
2010-02-11,53.1,53.3,51.4601,51.63,2533300,37.1167442499528,37.2565436633236,35.9704589600187,36.0892185616772,3624192.60412829,0.0,1.0
2010-02-12,52.12,52.7,51.68,52.47,2414800,36.4317271244357,36.8371454232111,36.1241684150199,36.6763760978347,3454663.99575613,0.0,1.0
2010-02-16,52.75,53.29,52.39,52.39,1511000,36.8720952765538,37.249553692655,36.6204563324864,36.6204563324864,2161668.58439105,0.0,1.0
2010-02-17,53.0,53.43,52.57,53.05,1345300,37.0468445432674,37.3474132820146,36.7462758045201,37.0817943966101,1924614.65690356,0.0,1.0
2010-02-18,52.9,53.08,52.77,53.05,1032000,36.9769448365819,37.1027643086157,36.8860752178909,37.0817943966101,1476401.04506391,0.0,1.0
2010-02-19,53.5,53.97,52.78,52.78,1768100,37.3963430766944,37.7248716981158,36.8930651885595,36.8930651885595,2529481.2866061,0.0,1.0
2010-02-22,54.16,54.31,53.31,53.77,1625500,37.8576811408181,37.9625307008462,37.2635336339921,37.585072284745,2325474.70809242,0.0,1.0
2010-02-23,53.56,54.5,53.14,54.24,2650100,37.4382829007057,38.0953401435485,37.1447041326269,37.9136009061664,3791289.15651536,0.0,1.0
2010-02-24,53.68,54.24,53.31,54.0,1822500,37.5221625487281,37.9136009061664,37.2635336339921,37.7458416101215,2607307.07812885,0.0,1.0
2010-02-25,53.49,53.54,52.5,53.0,1612200,37.3893531060259,37.4243029593686,36.6973460098403,37.0468445432674,2306447.44656204,0.0,1.0
2010-02-26,53.33,53.56,52.7,53.49,1701400,37.2775135753292,37.4382829007057,36.8371454232111,37.3893531060259,2434058.85472067,0.0,1.0
2010-03-01,53.56,53.99,53.26,53.29,717251,37.4382829007057,37.7388516394529,37.2285837806494,37.249553692655,1026114.46315226,0.0,1.0
2010-03-02,53.21,53.74,53.17,53.5,1597700,37.1936339273067,37.5641023727394,37.1656740446326,37.3963430766944,2285703.43963043,0.0,1.0
2010-03-03,52.47,53.08,52.38,52.82,2205500,36.8511253645482,37.279545156284,36.787915887079,37.0969399991507,3140272.75572236,0.25,1.0
2010-03-04,52.67,52.91,52.25,52.7,1610000,36.9915908700353,37.1601494766199,36.6966133085124,37.0126606958584,2292377.75412061,0.0,1.0
2010-03-05,53.25,53.38,52.67,52.68,1621000,37.398940835948,37.4902434145147,36.9915908700353,36.9986141453097,2308039.96237858,0.0,1.0
2010-03-08,53.32,54.1,53.3,54.05,1488500,37.4481037628685,37.9959192342683,37.4340572123198,37.9608028578965,2119381.54472579,0.0,1.0
2010-03-09,53.39,53.56,53.02,53.25,1060200,37.497266689789,37.6166623694531,37.2374055046378,37.398940835948,1509552.10864514,0.0,1.0
2010-03-10,53.67,54.07,53.09,53.52,1695600,37.693918397471,37.9748494084452,37.2865684315583,37.5885692683556,2414258.21110988,0.0,1.0
2010-03-11,53.46,53.65,53.04,53.36,1975500,37.5464296167095,37.6798718469223,37.2514520551865,37.4761968639659,2812790.21941942,0.0,1.0
2010-03-12,53.87,54.07,53.115,53.57,1710800,37.8343839029581,37.9748494084452,37.3041266197442,37.6236856447274,2435900.53524816,0.0,1.0
2010-03-15,53.88,54.23,53.45,53.97,1651000,37.8414071782325,38.0872218128349,37.5394063414351,37.9046166557017,2350755.07580939,0.0,1.0
2010-03-16,55.28,55.68,53.99,54.12,3479600,38.8246657166424,39.1055967276166,37.9186632062504,38.009965784817,4954383.62312923,0.0,1.0
2010-03-17,55.68,56.21,55.16,55.35,1992300,39.1055967276166,39.4778303171575,38.7403864133501,38.8738286435629,2836710.68294068,0.0,1.0
2010-03-18,56.58,56.81,55.28,55.46,2114600,39.7376915023087,39.8992268336189,38.8246657166424,38.9510846715808,3010845.96202698,0.0,1.0
2010-03-19,56.6,57.68,56.38,57.24,3059500,39.7517380528574,40.5102517824879,39.5972259968216,40.2012276704162,4356229.65138634,0.0,1.0
2010-03-22,56.23,56.65,56.14,56.36,1451200,39.4918768677062,39.7868544292292,39.428667390237,39.5831794462729,2066272.42036014,0.0,1.0
2010-03-23,56.43,56.49,55.76,56.07,1303900,39.6323423731934,39.6744820248395,39.1617829298115,39.3795044633165,1856541.21341482,0.0,1.0
2010-03-24,56.12,56.42,55.73,56.4,1293800,39.4146208396883,39.625319097919,39.1407131039884,39.6112725473703,1842160.45855978,0.0,1.0
2010-03-25,55.65,56.78,55.56,56.71,1779900,39.0845269017936,39.8781570077958,39.0213174243244,39.8289940808753,2534287.67985048,0.0,1.0
2010-03-26,55.56,55.97,55.25,55.64,1545600,39.0213174243244,39.309271710573,38.8035958908193,39.0775036265192,2200682.64395578,0.0,1.0
2010-03-29,56.09,56.77,55.71,55.71,1279500,39.3935510138652,39.8711337325215,39.1266665534397,39.1266665534397,1821799.58782442,0.0,1.0
2010-03-30,56.22,56.45,55.8,56.01,1372800,39.4848535924319,39.6463889237421,39.1898760309089,39.3373648116704,1954643.59059427,0.0,1.0
2010-03-31,55.85,56.12,55.64,55.83,1376400,39.2249924072807,39.4146208396883,39.0775036265192,39.210945856732,1959769.40420596,0.0,1.0
2010-04-01,55.68,56.23,55.17,55.98,1178800,39.1055967276166,39.4918768677062,38.7474096886245,39.3162949858473,1678419.19040831,0.0,1.0
2010-04-05,55.66,56.16,55.44,55.98,1094800,39.0915501770679,39.4427139407857,38.9370381210321,39.3162949858473,1558816.87280201,0.0,1.0
2010-04-06,55.28,55.68,54.995,55.24,1574400,38.8246657166424,39.1055967276166,38.6245023713232,38.7965726155449,2241689.15284937,0.0,1.0
2010-04-07,55.15,55.67,54.97,55.43,2051300,38.7333631380757,39.0985734523423,38.6069441831373,38.9300148457577,2920717.07268795,0.0,1.0
2010-04-08,55.6,55.72,54.78,55.18,1837700,39.0494105254218,39.1336898287141,38.4735019529246,38.7544329638988,2616585.46506052,0.0,1.0
2010-04-09,56.45,56.69,55.71,55.75,2885200,39.6463889237421,39.8149475303266,39.1266665534397,39.1547596545371,4108054.84235328,0.0,1.0
2010-04-12,56.44,57.6,56.44,57.6,3151600,39.6393656484677,40.4540655802931,39.6393656484677,40.4540655802931,4487365.04961895,0.0,1.0
2010-04-13,56.59,56.73,55.91,56.28,1647900,39.7447147775831,39.8430406314241,39.2671320589268,39.526993244078,2346341.18075487,0.0,1.0
2010-04-14,57.74,57.81,56.49,56.5,1980200,40.5523914341341,40.6015543610545,39.6744820248395,39.6815053001139,2819482.25385691,0.0,1.0
2010-04-15,58.93,59.76,57.86,58.01,3466500,41.3881611917825,41.971093039554,40.6366707374263,40.7420198665417,4935731.35693111,0.0,1.0
2010-04-16,58.38,58.95,57.84,58.85,2157300,41.0018810516929,41.4022077423312,40.6226241868776,41.3319749895876,3071643.80681018,0.0,1.0
2010-04-19,58.63,58.86,58.06,58.06,1601300,41.1774629335518,41.338998264862,40.7771362429135,40.7771362429135,2279990.37122567,0.0,1.0
2010-04-20,58.9,59.31,58.48,58.92,1480200,41.3670913659594,41.655045652208,41.0721138044364,41.3811379165081,2107563.6966766,0.0,1.0
2010-04-21,60.0,61.27,56.99,57.0,5813800,42.1396516461386,43.0316076059819,40.0256457885573,40.0326690638317,8277904.21546981,0.0,1.0
2010-04-22,61.462,62.15,59.51,60.11,4289700,43.1664544912495,43.6496558301252,41.7955111576951,42.2169076741565,6107834.06947278,0.0,1.0
2010-04-23,61.58,61.74,60.96,61.57,2183800,43.2493291394869,43.3617015438766,42.8138860724768,43.2423058642126,3109375.49034074,0.0,1.0
2010-04-26,61.15,61.71,61.03,61.5,1454600,42.9473283026896,43.3406317180536,42.8630489993973,43.1931429372921,2071113.46654897,0.0,1.0
2010-04-27,60.27,61.47,60.07,61.07,2987300,42.3292800785462,43.172073111469,42.1888145730591,42.8911421004947,4253428.6117295,0.0,1.0
2010-04-28,60.56,61.03,60.33,61.0,1778100,42.5329550615026,42.8630489993973,42.3714197301924,42.8419791735743,2531724.77304463,0.0,1.0
2010-04-29,61.15,61.46,60.81,60.87,1554200,42.9473283026896,43.1650498361946,42.7085369433615,42.7506765950076,2212927.64313928,0.0,1.0
2010-04-30,60.32,61.62,60.3,60.91,1720800,42.364396454918,43.2774222405843,42.3503499043693,42.778769696105,2450138.90639177,0.0,1.0
2010-05-03,61.77,61.89,60.22,60.44,1788500,43.3827713696997,43.467050672992,42.2941637021744,42.4486757582103,2546532.67903398,0.0,1.0
2010-05-04,60.7,61.48,60.12,61.44,1978200,42.6312809153436,43.1790963867434,42.2239309494309,43.1510032856459,2816634.57962819,0.0,1.0
2010-05-05,60.71,61.52,60.31,60.6,2088900,42.6383041906179,43.2071894878408,42.3573731796437,42.5610481626,2974253.34818791,0.0,1.0
2010-05-06,59.16,61.24,57.25,60.745,2987400,41.5496965230927,43.0105377801588,40.2082509456906,42.6628856540782,4253570.99544093,0.0,1.0
2010-05-07,57.83,59.42,57.6,59.15,3390400,40.6156009116033,41.7323016802259,40.4540655802931,41.5426732478183,4827377.35252826,0.0,1.0
2010-05-10,60.68,60.68,59.0,59.27,2630700,42.6172343647948,42.6172343647948,41.437324118703,41.6269525511106,3745688.2967485,0.0,1.0
2010-05-11,60.68,61.34,59.97,59.97,1817300,42.6172343647948,43.0807705329024,42.1185818203155,42.1185818203155,2587539.18792757,0.0,1.0
2010-05-12,61.22,61.5,60.49,60.68,1350000,42.9964912296101,43.1931429372921,42.4837921345821,42.6172343647948,1922180.10438684,0.0,1.0
2010-05-13,60.6,61.37,60.56,60.66,1650700,42.5610481626,43.1018403587254,42.5329550615026,42.6031878142461,2350327.92467509,0.0,1.0
2010-05-14,59.61,60.25,59.07,59.98,1955900,41.8657439104387,42.3152335279975,41.4864870456235,42.1256050955899,2784883.01197795,0.0,1.0
2010-05-17,59.76,60.35,58.62,59.87,1547800,41.971093039554,42.3854662807411,41.1704396582774,42.048349067572,2203815.08560738,0.0,1.0
2010-05-18,59.22,60.62,59.0,60.1,1087900,41.5918361747388,42.5750947131487,41.437324118703,42.2098843988822,1548992.39671293,0.0,1.0
2010-05-19,59.34,59.71,58.28,59.0,1890100,41.6761154780311,41.9359766631823,40.9316482989493,41.437324118703,2691194.52985302,0.0,1.0
2010-05-20,57.03,58.79,56.96,58.35,2573200,40.0537388896547,41.2898353379415,40.0045759627343,40.9808112258698,3663817.66267277,0.0,1.0
2010-05-21,58.18,58.24,56.26,56.3,2885300,40.8614155462057,40.9035551978519,39.5129466935293,39.5410397946267,4108197.22606472,0.0,1.0
2010-05-24,57.33,58.38,57.31,57.92,1126800,40.2644371478854,41.0018810516929,40.2503905973367,40.6788103890725,1604379.66046155,0.0,1.0
2010-05-25,57.4,57.49,55.61,56.56,1750000,40.3136000748059,40.3768095522751,39.0564338006961,39.72364495176,2491714.9501311,0.0,1.0
2010-05-26,57.36,58.31,57.18,57.41,1453100,40.2855069737085,40.9527181247724,40.1590880187701,40.3206233500803,2068977.71087743,0.0,1.0
2010-05-27,58.7,58.73,57.78,58.17,1271000,41.2266258604723,41.2476956862953,40.5804845352315,40.8543922709314,1809696.97235235,0.0,1.0
2010-05-28,58.11,58.73,57.48,58.7,1363500,40.8122526192852,41.2476956862953,40.3697862770008,41.2266258604723,1941401.90543072,0.0,1.0
2010-06-01,57.08,58.36,57.01,57.85,1169300,40.0888552660265,40.9878345011441,40.039692339106,40.629647462152,1664892.73782188,0.0,1.0
2010-06-02,58.12,58.12,56.5,56.5,1325300,40.9948577764185,40.9948577764185,39.8521931240132,39.8521931240132,1878929.21644207,0.25,1.0
2010-06-03,58.04,58.72,57.41,58.33,1445800,40.9384298923491,41.418066906939,40.4940603053026,41.1429809721007,2049766.74046023,0.0,1.0
2010-06-04,55.895,57.23,55.67,57.17,1844200,39.4254572507383,40.3670975661464,39.2667538267932,40.3247766530944,2614593.87381156,0.0,1.0
2010-06-07,54.74,56.18,54.65,55.93,2186900,38.6107796744864,39.6264815877356,38.5472983049083,39.4501444500187,3100452.95664163,0.0,1.0
2010-06-08,54.88,55.09,53.89,54.7,1777200,38.7095284716078,38.85765166729,38.011233406249,38.5825657324517,2519605.37497989,0.0,1.0
2010-06-09,55.03,56.25,54.86,54.91,1708800,38.815330754238,39.6758559862963,38.6954215005905,38.7306889281339,2422632.04184426,0.0,1.0
2010-06-10,57.44,57.7,56.49,56.75,2147800,40.5152207618286,40.6986113850542,39.8451396385045,40.02853026173,3045019.37001001,0.0,1.0
2010-06-11,58.21,58.25,56.47,56.75,1275200,41.0583391459966,41.0865530880313,39.8310326674872,40.02853026173,1807900.50313659,0.0,1.0
2010-06-14,58.7,59.27,58.36,58.52,1517600,41.4039599359217,41.8060086099161,41.1641414286267,41.2769971967655,2151560.38547686,0.0,1.0
2010-06-15,59.32,59.42,58.54,58.73,1496100,41.8412760374595,41.9118108925462,41.2911041677829,41.4251203924477,2121079.00152341,0.0,1.0
2010-06-16,59.28,59.6,58.81,59.09,1350600,41.8130620954248,42.0387736317024,41.4815482765171,41.67904587076,1914798.00779194,0.0,1.0
2010-06-17,59.34,59.64,58.47,59.6,901300,41.8553830084768,42.0669875737371,41.2417297692221,42.0387736317024,1277807.97010431,0.0,1.0
2010-06-18,59.06,59.53,58.87,59.44,1470200,41.657885414234,41.9893992331417,41.5238691895691,41.9259178635636,2084359.56690042,0.0,1.0
2010-06-21,59.11,59.75,58.68,59.56,1172200,41.6931528417773,42.1445759143325,41.3898529649043,42.0105596896677,1661873.40791775,0.0,1.0
2010-06-22,57.59,59.38,57.3805,59.25,1150400,40.6210230444587,41.8835969505115,40.473252523052,41.7919016388988,1630966.70232774,0.0,1.0
2010-06-23,57.46,57.96,57.0,57.58,791600,40.529327732846,40.8820020082797,40.2048673994469,40.6139695589501,1122282.02500229,0.0,1.0
2010-06-24,56.99,57.88,56.82,57.14,1035800,40.1978139139382,40.8255741242103,40.0779046602908,40.3036161965684,1468493.83716192,0.0,1.0
2010-06-25,57.23,57.35,56.61,57.08,1735700,40.3670975661464,40.4517393922505,39.9297814646086,40.2612952835163,2460769.21525579,0.0,1.0
2010-06-28,56.9,57.62,56.63,57.45,707200,40.1343325443602,40.6421835009848,39.943888435626,40.5222742473373,1002624.87125015,0.0,1.0
2010-06-29,55.94,56.63,55.52,56.48,1822000,39.4571979355274,39.943888435626,39.160951544163,39.8380861529958,2583120.07270614,0.0,1.0
2010-06-30,55.66,56.94,55.47,55.85,1530900,39.2597003412845,40.1625464863949,39.1256841166197,39.3937165659493,2170416.31136434,0.0,1.0
2010-07-01,55.72,56.27,54.52,55.57,1849500,39.3020212543365,39.6899629573137,38.4556029932955,39.1962189717064,2622107.88939078,0.0,1.0
2010-07-02,55.05,55.98,54.5,55.74,1178800,38.8294377252553,39.4854118775621,38.4414960222782,39.3161282253539,1671230.48392206,0.0,1.0
2010-07-06,55.64,56.02,55.09,55.68,1811400,39.2455933702671,39.5136258195968,38.85765166729,39.2738073123018,2568092.0415477,0.0,1.0
2010-07-07,56.4,56.62,55.3,55.64,1666900,39.7816582689264,39.9368349501173,39.0057748629722,39.2455933702671,2363228.78660476,0.0,1.0
2010-07-08,56.79,57.05,56.31,56.55,1015600,40.0567442037648,40.2401348269903,39.7181768993484,39.8874605515566,1439855.51363356,0.0,1.0
2010-07-09,57.06,57.35,56.68,56.78,870300,40.247188312499,40.4517393922505,39.9791558631693,40.0496907182561,1233858.0676598,0.0,1.0
2010-07-12,56.96,57.61,56.59,56.79,758100,40.1766534574122,40.6351300154761,39.9156744935913,40.0567442037648,1074787.77558646,0.0,1.0
2010-07-13,58.01,58.2,57.41,57.7,1174100,40.9172694358231,41.0512856604879,40.4940603053026,40.6986113850542,1664567.11161596,0.0,1.0
2010-07-14,58.75,59.14,58.19,58.25,1519900,41.439227363465,41.7143132983034,41.0442321749792,41.0865530880313,2154821.18469048,0.0,1.0
2010-07-15,58.58,58.92,57.71,58.65,1062100,41.3193181098176,41.5591366171125,40.7056648705628,41.3686925083783,1505780.36730032,0.0,1.0
2010-07-16,57.45,58.64,57.36,58.51,1313400,40.5222742473373,41.3616390228696,40.4587928777592,41.2699437112568,1862058.12485853,0.0,1.0
2010-07-19,58.25,58.46,57.2,57.55,1420300,41.0865530880313,41.2346762837135,40.3459371096204,40.592809102424,2013614.40135265,0.0,1.0
2010-07-20,58.65,58.71,57.01,57.52,1178500,41.3686925083783,41.4110134214303,40.2119208849556,40.571648645898,1670805.1622855,0.0,1.0
2010-07-21,57.61,58.87,57.23,58.69,1271000,40.6351300154761,41.5238691895691,40.3670975661464,41.396906450413,1801946.00022475,0.0,1.0
2010-07-22,59.4,59.5,58.19,58.19,2351300,41.8977039215289,41.9682387766156,41.0442321749792,41.0442321749792,3333529.21347637,0.0,1.0
2010-07-23,60.88,60.99,58.69,59.29,2295600,42.9416197768128,43.0192081174082,41.396906450413,41.8201155809335,3254561.16295511,0.0,1.0
2010-07-26,62.1,62.42,61.0,61.05,2236900,43.8021450088711,44.0278565451487,43.0262616029169,43.0615290304603,3171339.89606826,0.0,1.0
2010-07-27,61.2,62.46,61.05,62.17,2145900,43.1673313130904,44.0560704871834,43.0615290304603,43.8515194074318,3042325.6663118,0.0,1.0
2010-07-28,64.87,65.45,63.54,63.95,8449600,45.7559604947741,46.1650626542772,44.8178469221203,45.107039827976,11979325.6675839,0.0,1.0
2010-07-29,64.63,65.44,63.99,65.15,2441500,45.5866768425659,46.1580091687685,45.1352537700107,45.953458089017,3461409.25220199,0.0,1.0
2010-07-30,65.2,65.53,63.8,64.1,1668500,45.9887255165603,46.2214905383466,45.0012375453459,45.2128421106061,2365497.16866641,0.0,1.0
2010-08-02,66.22,66.28,65.02,65.35,1542400,46.7081810384452,46.7505019514972,45.8617627774042,46.0945277991905,2186720.30743246,0.0,1.0
2010-08-03,66.43,66.67,65.42,66.07,1445600,46.8563042341274,47.0255878863356,46.1439021977512,46.6023787558151,2049483.19270252,0.0,1.0
2010-08-04,67.22,67.37,66.29,66.56,1437900,47.4135295893127,47.5193318719428,46.7575554370059,46.9479995457401,2038566.60403082,0.0,1.0
2010-08-05,67.35,67.53,66.65,67.1,1204300,47.5052249009254,47.6321876400816,47.0114809153182,47.3288877632086,1707382.82302964,0.0,1.0
2010-08-06,66.89,67.59,66.31,66.59,1757300,47.1807645675264,47.6745085531336,46.7716624080233,46.9691600022662,2491392.37308809,0.0,1.0
2010-08-09,67.77,68.0,67.23,67.37,1148000,47.8014712922898,47.9637014589893,47.4205830748213,47.5193318719428,1627564.12923526,0.0,1.0
2010-08-10,66.2,67.4601,65.72,67.0,2405600,46.6940740674278,47.582883776376,46.3555067630114,47.2583529081218,3410512.42969368,0.0,1.0
2010-08-11,64.98,65.54,64.21,65.44,2375900,45.8335488353695,46.2285440238553,45.2904304512015,46.1580091687685,3368405.58767427,0.0,1.0
2010-08-12,64.89,65.19,64.071,64.32,1492500,45.7700674657914,45.9816720310517,45.1923870026309,45.3680187917969,2115975.14188469,0.0,1.0
2010-08-13,64.6,64.98,64.3,64.54,1390700,45.5655163860398,45.8335488353695,45.3539118207796,45.5231954729878,1971649.33321209,0.0,1.0
2010-08-16,64.86,65.18,63.82,64.31,1129600,45.7489070092654,45.974618545543,45.0153445163632,45.3609653062883,1601477.73552626,0.0,1.0
2010-08-17,66.29,66.81,65.09,65.47,1771300,46.7575554370059,47.124336683457,45.9111371759649,46.1791696252946,2511240.71612754,0.0,1.0
2010-08-18,65.98,66.5,65.19,65.56,1196900,46.538897386237,46.9056786326881,45.9816720310517,46.2426509948726,1696891.5559945,0.0,1.0
2010-08-19,65.19,65.7,64.24,65.65,2001000,45.9816720310517,46.3413997919941,45.3115909077275,46.3061323644507,2836895.31585345,0.0,1.0
2010-08-20,66.16,66.36,64.62,65.09,1917400,46.6658601253931,46.8069298355666,45.5796233570572,45.9111371759649,2718372.35313214,0.0,1.0
2010-08-23,65.86,67.3,65.83,66.64,1398700,46.4542555601329,47.4699574733821,46.4330951036069,47.0044274298095,1982991.24352035,0.0,1.0
2010-08-24,65.14,65.68,64.63,65.42,1932200,45.9464046035083,46.3272928209767,45.5866768425659,46.1439021977512,2739354.88720242,0.0,1.0
2010-08-25,65.12,65.42,64.68,64.84,1914800,45.9322976324909,46.1439021977512,45.6219442701092,45.734800038248,2714686.23228195,0.0,1.0
2010-08-26,64.91,66.05,64.89,65.46,1615700,45.7841744368088,46.5882717847977,45.7700674657914,46.1721161397859,2290640.56063189,0.0,1.0
2010-08-27,65.92,66.405,64.61,65.27,1415200,46.4965764731849,46.8386705203557,45.5725698715485,46.0380999151211,2006383.93353114,0.0,1.0
2010-08-30,64.9,65.97,64.87,65.61,1082800,45.7771209513001,46.5318439007283,45.7559604947741,46.277918422416,1535127.56022295,0.0,1.0
2010-08-31,64.99,65.46,64.39,64.51,2367200,45.8406023208782,46.1721161397859,45.4173931903577,45.5020350164618,3356071.26021403,0.0,1.0
2010-09-01,66.37,66.77,65.21,65.7,2064900,46.9903204587922,47.2735226312122,46.1690341587741,46.5159568199886,2916503.05130783,0.25,1.0
2010-09-02,67.23,67.31,66.6,66.63,973900,47.5992051294952,47.6558455639792,47.1531617079337,47.1744018708652,1375554.41990832,0.0,1.0
2010-09-03,67.56,68.21,67.31,67.94,1323700,47.8328469217417,48.2930504519243,47.6558455639792,48.1018889855408,1869618.42656602,0.0,1.0
2010-09-07,67.06,67.68,66.79,67.45,1132700,47.4788442062167,47.9178075734677,47.2876827398332,47.7549663243262,1599846.48468031,0.0,1.0
2010-09-08,67.67,68.4199,67.19,67.29,1276700,47.9107275191572,48.4416607919017,47.5708849122532,47.6416854553582,1803234.75500252,0.0,1.0
2010-09-09,67.69,68.34,67.47,68.12,1121600,47.9248876277782,48.3850911579608,47.7691264329472,48.2293299631298,1584168.63884298,0.0,1.0
2010-09-10,67.5,68.05,67.32,67.92,1065200,47.7903665958787,48.1797695829563,47.6629256182897,48.0877288769198,1504508.23296678,0.0,1.0
2010-09-13,68.0,68.39,67.49,68.06,1550100,48.1443693114038,48.4204914295133,47.7832865415682,48.1868496372668,2189389.98490593,0.0,1.0
2010-09-14,68.0,68.41,67.39,67.71,2079600,48.1443693114038,48.4346515381343,47.7124859984632,47.9390477363992,2937265.60390322,0.0,1.0
2010-09-15,68.21,68.38,67.44,67.85,864200,48.2930504519243,48.4134113752028,47.7478862700157,48.0381684967462,1220612.10564203,0.0,1.0
2010-09-16,67.84,68.1,67.51,67.86,940700,48.0310884424358,48.2151698545088,47.7974466501892,48.0452485510568,1328662.1242507,0.0,1.0
2010-09-17,68.45,68.59,67.86,68.24,1536800,48.4629717553763,48.5620925157233,48.0452485510568,48.3142906148558,2170604.81827201,0.0,1.0
2010-09-20,68.79,69.58,68.66,68.79,1153200,48.7036936019333,49.2630178924628,48.6116528958968,48.7036936019333,1628801.06483035,0.0,1.0
2010-09-21,68.84,69.49,68.69,68.94,1298100,48.7390938734858,49.1992974036683,48.6328930588283,48.8098944165908,1833460.51184207,0.0,1.0
2010-09-22,68.08,69.39,67.73,68.85,1556300,48.2010097458878,49.1284968605633,47.9532078450202,48.7461739277963,2198146.97987814,0.0,1.0
2010-09-23,67.11,68.14,66.76,67.6,1262800,47.5142444777692,48.2434900717508,47.2664425769017,47.8611671389837,1783602.13724225,0.0,1.0
2010-09-24,68.6,68.91,67.78,67.82,1499200,48.5691725700338,48.7886542536593,47.9886081165727,48.0169283338147,2117497.88102121,0.0,1.0
2010-09-27,68.69,69.07,68.275,68.6,1022700,48.6328930588283,48.9019351226273,48.3390708049425,48.5691725700338,1444480.44485085,0.0,1.0
2010-09-28,69.41,69.93,68.41,68.94,1846000,49.1426569691843,49.5108197933304,48.4346515381343,48.8098944165908,2607324.63204719,0.0,1.0
2010-09-29,69.57,69.59,68.56,69.14,1467900,49.2559378381523,49.2700979467733,48.5408523527918,48.9514955028008,2073289.18059701,0.0,1.0
2010-09-30,69.92,70.87,69.42,69.78,2352200,49.5037397390199,50.1763448985174,49.1497370234948,49.4046189786729,3322290.89897151,0.0,1.0
2010-10-01,69.64,70.58,69.14,70.41,1964100,49.3054982183259,49.9710233235129,48.9514955028008,49.8506624002344,2774131.26208228,0.0,1.0
2010-10-04,69.54,69.87,68.74,69.75,1530800,49.2346976752209,49.4683394674674,48.6682933303808,49.3833788157414,2162130.30700858,0.0,1.0
2010-10-05,70.89,72.34,69.95,69.95,4105700,50.1905050071384,51.217112882161,49.5249799019514,49.5249799019514,5798966.81570757,0.0,1.0
2010-10-06,71.1,71.82,70.99,71.05,1919200,50.3391861476589,50.848950058015,50.2613055502434,50.3037858761064,2710713.66946098,0.0,1.0
2010-10-07,71.1,71.31,70.53,71.16,1475300,50.3391861476589,50.4878672881794,49.9356230519604,50.3816664735219,2083741.0778219,0.0,1.0
2010-10-08,71.21,71.89,70.55,71.22,1696800,50.4170667450744,50.8985104381885,49.9497831605814,50.4241467993849,2396591.78529669,0.0,1.0
2010-10-11,71.12,71.59,70.55,71.04,1159900,50.3533462562799,50.6861088088735,49.9497831605814,50.2967058217959,1638264.26907451,0.0,1.0
2010-10-12,70.63,71.25,70.21,71.1,1232900,50.0064235950654,50.4453869623164,49.7090613140244,50.3391861476589,1741370.82277952,0.0,1.0
2010-10-13,71.5,72.0,70.7,70.73,1427100,50.622388320079,50.976391035604,50.0559839752389,50.0772241381704,2015662.50400571,0.0,1.0
2010-10-14,72.06,72.39,70.86,70.86,2683900,51.018871361467,51.2525131537135,50.1692648442069,50.1692648442069,3790790.12998454,0.0,1.0
2010-10-15,72.24,72.99,72.19,72.62,2495100,51.146312339056,51.6773164123435,51.1109120675035,51.415354402855,3524125.50889542,0.0,1.0
2010-10-18,71.76,72.13,71.44,72.13,1089400,50.806469732152,51.0684317416405,50.5799079942159,51.0684317416405,1538688.76172926,0.0,1.0
2010-10-19,71.7,72.24,70.96,71.29,2100300,50.763989406289,51.146312339056,50.2400653873119,50.4737071795584,2966502.66776204,0.0,1.0
2010-10-20,72.36,72.83,71.8,71.9,1216600,51.231272990782,51.5640355433755,50.834789949394,50.905590492499,1718348.40051388,0.0,1.0
2010-10-21,72.4,72.72,71.74,72.7,1048100,51.259593208024,51.48615494596,50.792309623531,51.471994837339,1480355.87586602,0.0,1.0
2010-10-22,72.52,72.55,71.85,72.53,685800,51.34455385975,51.3657940226815,50.8701902209465,51.3516339140605,968636.637409515,0.0,1.0
2010-10-25,72.78,73.32,72.62,72.72,1325800,51.528635271823,51.91095820459,51.415354402855,51.48615494596,1872584.50550822,0.0,1.0
2010-10-26,71.98,73.13,71.83,72.44,1699100,50.962230926983,51.7764371726905,50.8560301123255,51.287913425266,2399840.34794766,0.0,1.0
2010-10-27,71.49,71.71,69.15,69.58,1570600,50.6153082657684,50.7710694605995,48.9585755571113,49.2630178924628,2218344.56505597,0.0,1.0
2010-10-28,70.18,71.33,69.87,71.05,1899400,49.6878211510929,50.5020273968004,49.4683394674674,50.3037858761064,2682747.78229168,0.0,1.0
2010-10-29,70.48,70.87,69.95,70.05,1205800,49.9002227804079,50.1763448985174,49.5249799019514,49.5957804450564,1703094.28023971,0.0,1.0
2010-11-01,70.49,71.39,70.29,70.57,973100,49.9073028347184,50.5445077226634,49.7657017485084,49.9639432692024,1374424.4850732,0.0,1.0
2010-11-02,71.09,71.35,70.68,71.04,693500,50.3321060933484,50.5161875054214,50.0418238666179,50.2967058217959,979512.260197578,0.0,1.0
2010-11-03,70.54,71.2375,69.71,71.05,1369300,49.9427031062709,50.4365368944283,49.3550585984993,50.3037858761064,1934024.71216805,0.0,1.0
2010-11-04,72.25,72.39,70.92,71.18,1509400,51.1533923933665,51.2525131537135,50.2117451700699,50.3958265821429,2131904.55016903,0.0,1.0
2010-11-05,71.79,72.46,71.41,72.3,944500,50.8277098950835,51.302073533887,50.5586678312844,51.188792664919,1334029.31471754,0.0,1.0
2010-11-08,72.17,72.31,71.32,71.37,751600,51.0967519588825,51.1958727192295,50.4949473424899,50.5303476140424,1061573.77759841,0.0,1.0
2010-11-09,71.19,72.3199,70.86,72.17,779000,50.4029066364534,51.2028819729969,50.1692648442069,51.0967519588825,1100274.04570139,0.0,1.0
2010-11-10,70.69,71.55,70.41,71.37,1153000,50.0489039209284,50.6577885916315,49.8506624002344,50.5303476140424,1628518.58112157,0.0,1.0
2010-11-11,71.8,71.89,70.25,70.31,1137700,50.834789949394,50.8985104381885,49.7373815312664,49.7798618571294,1606908.57739983,0.0,1.0
2010-11-12,71.2,71.7,70.72,71.33,834500,50.4099866907639,50.763989406289,50.0701440838599,50.5020273968004,1178663.27488807,0.0,1.0
2010-11-15,71.4,72.08,71.24,71.61,698100,50.551587776974,51.033031470088,50.4383069080059,50.7002689174945,986009.385499536,0.0,1.0
2010-11-16,70.82,71.24,70.16,71.06,1110100,50.1409446269649,50.4383069080059,49.6736610424719,50.3108659304169,1567925.82558808,0.0,1.0
2010-11-17,71.08,71.249,70.29,70.69,1130400,50.3250260390379,50.4446789568854,49.7657017485084,50.0489039209284,1596597.92202933,0.0,1.0
2010-11-18,72.25,72.92,71.32,71.59,1185300,51.1533923933665,51.62775603217,50.4949473424899,50.6861088088735,1674139.70008967,0.0,1.0
2010-11-19,72.85,72.85,72.07,72.3,1095100,51.5781956519965,51.5781956519965,51.0259514157775,51.188792664919,1546739.54742951,0.0,1.0
2010-11-22,72.88,73.23,72.08,72.44,718200,51.599435814928,51.8472377157956,51.033031470088,51.287913425266,1014398.99823201,0.0,1.0
2010-11-23,72.33,72.4,71.7,72.27,656100,51.2100328278505,51.259593208024,50.763989406289,51.1675525019875,926687.80665556,0.0,1.0
2010-11-24,74.22,74.58,72.7,72.81,1240600,52.5481630925351,52.8030450477131,51.471994837339,51.5498754347545,1752246.44556758,0.0,1.0
2010-11-26,74.11,74.38,73.7,73.86,323300,52.4702824951196,52.6614439615031,52.1800002683891,52.2932811373571,456634.915244235,0.0,1.0
2010-11-29,73.52,74.07,72.94,73.95,1544800,52.0525592908001,52.4419622778776,51.641916140791,52.3570016261516,2181904.16662324,0.0,1.0
2010-11-30,73.71,74.165,72.87,72.95,2224300,52.1870803226996,52.5092227938274,51.5923557606175,51.6489961951015,3141642.56720616,0.0,1.0
2010-12-01,75.06,75.5,74.27,74.53,1414600,53.1428876546171,53.4544100442792,52.5835633640876,52.7676447761606,1998007.27220691,0.0,1.0
2010-12-02,75.81,75.82,74.85,75.05,1385400,53.6738917279047,53.6809717822152,52.9942065140966,53.1358076003066,1956764.65072491,0.0,1.0
2010-12-03,76.35,76.42,75.46,75.65,751800,54.0562146606717,54.1057750408452,53.4260898270372,53.5606108589367,1061856.26130719,0.0,1.0
2010-12-06,75.94,76.48,75.75,76.32,1398600,53.7659324339412,54.1482553667082,53.6314114020417,54.0349744977402,1975408.57550444,0.0,1.0
2010-12-07,76.43,76.75,76.05,76.46,1192200,54.1128550951557,54.3394168330917,53.8438130313567,54.1340952580872,1683885.38804261,0.0,1.0
2010-12-08,77.15,77.18,76.18,76.44,1110400,54.6226190055118,54.6438591684433,53.9358537373932,54.1199351494662,1568349.55115125,0.0,1.0
2010-12-09,77.76,78.06,77.08,77.33,1288400,55.0545023184523,55.2669039477673,54.5730586253383,54.7500599831008,1819760.0519662,0.0,1.0
2010-12-10,78.12,78.21,77.24,77.95,1058400,55.3093842736303,55.3731047624248,54.6863394943063,55.1890233503518,1494903.78686823,0.0,1.0
2010-12-13,78.07,78.49,77.71,78.36,897100,55.2739840020778,55.5713462831188,55.0191020468998,55.4793055770823,1267080.67573648,0.0,1.0
2010-12-14,78.46,78.71,78.02,78.34,736300,55.5501061201873,55.7271074779498,55.2385837305253,55.4651454684613,1039963.77387668,0.0,1.0
2010-12-15,78.52,79.21,78.21,78.29,1169100,55.5925864460503,56.0811101934749,55.3731047624248,55.4297451969088,1651258.51967843,0.0,1.0
2010-12-16,79.2,79.56,78.11,78.37,1195200,56.2793517141689,56.5351669492333,55.5048000302239,55.6895554777704,1681963.93733811,0.29,1.0
2010-12-17,79.0,79.48,78.11,78.6,2765000,56.1372321391331,56.478319119219,55.5048000302239,55.8529929890616,3891089.59733926,0.0,1.0
2010-12-20,79.0,79.29,78.25,79.14,1301700,56.1372321391331,56.343305522935,55.6042837327489,56.2367158416582,1831837.73195534,0.0,1.0
2010-12-21,80.03,80.61,79.11,79.28,959900,56.8691479505674,57.2812947181711,56.2153979054028,56.3361995441832,1350834.32350306,0.0,1.0
2010-12-22,79.91,80.24,79.56,79.89,842100,56.7838762055459,57.0183735043549,56.5351669492333,56.7696642480423,1185058.42673396,0.0,1.0
2010-12-23,79.71,80.07,79.52,79.68,637700,56.6417566305101,56.8975718655745,56.5067430342261,56.6204386942548,897413.322323055,0.0,1.0
2010-12-27,79.76,80.06,79.3,79.5,536900,56.6772865242691,56.8904658868228,56.3504115016868,56.4925310767226,755560.942065623,0.0,1.0
2010-12-28,79.69,80.23,79.21,79.76,675200,56.6275446730066,57.0112675256032,56.2864576929207,56.6772865242691,950185.785216443,0.0,1.0
2010-12-29,80.5,81.02,79.62,80.0,1035400,57.2031289519015,57.5726398469945,56.577802821744,56.847830014312,1457082.88212841,0.0,1.0
2010-12-30,80.08,80.63,79.73,80.5,839700,56.9046778443263,57.2955066756747,56.6559685880137,57.2031289519015,1181680.98910878,0.0,1.0
2010-12-31,80.19,80.49,79.64,79.92,1182100,56.982843610596,57.1960229731497,56.5920147792476,56.7909821842977,1663528.75696736,0.0,1.0
2011-01-03,81.51,82.05,80.91,80.91,1718400,57.9208328058322,58.3045556584288,57.4944740807248,57.4944740807248,2418245.33962668,0.0,1.0
2011-01-04,80.45,80.87,80.05,80.32,1758900,57.1675990581425,57.4660501657177,56.883359908071,57.0752213343693,2475239.59955155,0.0,1.0
2011-01-05,79.88,80.49,79.16,79.21,1984100,56.7625582692905,57.1960229731497,56.2509277991617,56.2864576929207,2792155.83004732,0.0,1.0
2011-01-06,79.64,80.26,79.19,79.79,1618600,56.5920147792476,57.0325854618585,56.2722457354171,56.6986044605245,2277800.22504641,0.0,1.0
2011-01-07,79.56,80.35,79.16,79.91,1782400,56.5351669492333,57.0965392706246,56.2509277991617,56.7838762055459,2508310.34296474,0.0,1.0
2011-01-10,79.58,79.83,78.7,79.24,1533300,56.5493789067369,56.7270283755316,55.9240527765795,56.307775629176,2157760.46278491,0.0,1.0
2011-01-11,79.51,80.09,78.94,79.71,764600,56.4996370554744,56.9117838230781,56.0945962666224,56.6417566305101,1075995.33675428,0.0,1.0
2011-01-12,79.75,79.95,79.54,79.91,616500,56.6701805455173,56.8123001205531,56.5209549917297,56.7838762055459,867579.289967325,0.0,1.0
2011-01-13,79.38,79.96,79.12,79.62,596800,56.4072593317011,56.8194060993049,56.2225038841546,56.577802821744,839856.156127331,0.0,1.0
2011-01-14,78.88,79.66,78.82,79.32,1479100,56.0519603941116,56.6062267367512,56.0093245216009,56.3646234591904,2081486.663083,0.0,1.0
2011-01-18,79.33,79.49,78.97,79.06,924700,56.3717294379422,56.4854250979708,56.1159142028777,56.1798680116439,1301298.57166713,0.0,1.0
2011-01-19,77.72,79.01,77.39,79.01,1618500,55.2276668589041,56.1443381178849,54.9931695600951,56.1443381178849,2277659.4984787,0.0,1.0
2011-01-20,77.8,78.5,77.42,77.82,1154200,55.2845146889184,55.7819332015437,55.0144874963505,55.298726646422,1624266.04457467,0.0,1.0
2011-01-21,77.62,78.05,77.21,78.05,1008100,55.1566070713862,55.4621641577132,54.8652619425629,55.4621641577132,1418664.52914203,0.0,1.0
2011-01-24,77.75,78.12,77.292,77.74,731300,55.2489847951595,55.5119060089757,54.9235309683276,55.2418788164077,1029133.38970495,0.0,1.0
2011-01-25,77.83,77.88,76.82,77.36,1093800,55.3058326251738,55.3413625189327,54.5881287712431,54.9718516238397,1539267.19767439,0.0,1.0
2011-01-26,78.12,78.37,77.46,77.85,903600,55.5119060089757,55.6895554777704,55.0429114113576,55.3200445826774,1271605.26587912,0.0,1.0
2011-01-27,77.74,78.14,77.66,77.85,1391100,55.2418788164077,55.5261179664793,55.1850309863934,55.3200445826774,1957647.28349318,0.0,1.0
2011-01-28,76.03,78.08,75.9,77.98,1670600,54.0267564498518,55.4834820939685,53.9343787260785,55.4124223064506,2350978.04025858,0.0,1.0
2011-01-31,77.09,77.28,75.85,76.11,1224400,54.7799901975414,54.9150037938254,53.8988488323196,54.0836042798661,1723056.0951111,0.0,1.0
2011-02-01,78.2,78.64,77.27,77.43,1725300,55.56875383899,55.8814169040687,54.9078978150736,55.0215934751023,2427955.47279907,0.0,1.0
2011-02-02,73.74,78.2,73.7,75.2,5322600,52.3994873156921,55.56875383899,52.3710634006849,53.4369602134533,7490312.29323614,0.0,1.0
2011-02-03,74.44,75.07,73.57,73.6,2037200,52.8969058283173,53.34458248968,52.2786856769117,52.300003613167,2866881.63750436,0.0,1.0
2011-02-04,74.06,74.4,73.31,74.4,1373000,52.6268786357493,52.8684819133102,52.0939302293652,52.8684819133102,1932175.77473664,0.0,1.0
2011-02-07,74.11,74.37,73.39,74.05,1132300,52.6624085295083,52.8471639770548,52.1507780593795,52.6197726569976,1593446.92624493,0.0,1.0
2011-02-08,73.57,74.08,73.01,74.02,1389700,52.2786856769117,52.6410905932529,51.8807508668115,52.5984547207422,1955677.11154516,0.0,1.0
2011-02-09,73.92,74.08,73.08,73.31,816100,52.5273949332243,52.6410905932529,51.930492718074,52.0939302293652,1148469.51912787,0.0,1.0
2011-02-10,74.6,74.755,73.35,73.35,1004800,53.010601488346,53.1207441589987,52.1223541443723,52.1223541443723,1414020.55240741,0.0,1.0
2011-02-11,75.07,75.37,73.905,74.11,1527000,53.34458248968,53.5577618522337,52.5167359650966,52.6624085295083,2148894.68901883,0.0,1.0
2011-02-14,73.91,75.47,73.87,75.08,1348800,52.5202889544725,53.6288216397516,52.4918650394654,53.3516884684318,1898119.94534944,0.0,1.0
2011-02-15,74.05,74.37,73.53,73.94,1098500,52.6197726569976,52.8471639770548,52.2502617619045,52.5416068907279,1545881.34635702,0.0,1.0
2011-02-16,74.92,75.51,73.88,74.1,929700,53.2379928084032,53.6572455547588,52.4989710182171,52.6553025507565,1308334.90005291,0.0,1.0
2011-02-17,75.01,75.45,74.52,74.64,758800,53.3019466171693,53.614609682248,52.9537536583316,53.0390254033531,1067833.19582677,0.0,1.0
2011-02-18,74.99,75.44,74.79,75.01,1359900,53.2877346596657,53.6075037034962,53.14561508463,53.3019466171693,1913740.59436588,0.0,1.0
2011-02-22,71.71,74.5,71.53,74.45,2409700,50.9569736290789,52.9395417008281,50.8290660115467,52.9040118070691,3391088.10224536,0.0,1.0
2011-02-23,70.7,72.13,70.33,71.73,1958800,50.2392697751482,51.2554247366541,49.9763485613321,50.9711855865825,2756552.00841524,0.0,1.0
2011-02-24,71.81,72.25,70.84,70.92,1758200,51.0280334165968,51.3406964816755,50.3387534776733,50.3956013076876,2474254.51357754,0.0,1.0
2011-02-25,72.55,72.6,71.45,71.98,1191300,51.5538758442292,51.5894057379882,50.7722181815324,51.1488350553772,1676475.6011972,0.0,1.0
2011-02-28,72.39,72.9,72.18,72.71,1197600,51.4401801842006,51.8025851005418,51.290954630413,51.6675715042578,1685341.37496329,0.0,1.0
2011-03-01,70.87,72.66,70.32,72.66,1290900,50.3600714139287,51.6320416104989,49.9692425825803,51.6320416104989,1816639.26264204,0.0,1.0
2011-03-02,71.41,71.86,70.4636,70.53,1212400,50.9498676503272,51.2709352941116,50.2746267212658,50.3220020358154,1699268.08434887,0.29,1.0
2011-03-03,73.86,73.92,71.93,71.95,1671800,52.6979025998202,52.7407116189915,51.3208791498114,51.3351488228685,2343151.09156586,0.0,1.0
2011-03-04,72.84,73.78,72.14,73.64,1087300,51.9701492739088,52.6408239075919,51.4707107169108,52.5409361961923,1523931.2010166,0.0,1.0
2011-03-07,72.22,73.28,70.92,73.28,1258400,51.5277894091392,52.2840820811647,50.6002606604285,52.2840820811647,1763740.47949903,0.0,1.0
2011-03-08,73.34,73.68,72.08,72.25,979200,52.326891100336,52.5694755423065,51.4279016977396,51.5491939187248,1372421.07241374,0.0,1.0
2011-03-09,73.61,73.87,72.58,73.05,987600,52.5195316866067,52.7050374363488,51.7846435241667,52.1199808410082,1384194.29239768,0.0,1.0
2011-03-10,72.7,73.635,71.72,72.89,1185100,51.8702615625092,52.537368777928,51.171047582712,52.0058234565516,1661005.11940106,0.0,1.0
2011-03-11,72.75,73.25,71.84,72.56,606000,51.905935745152,52.2626775715791,51.2566656210545,51.7703738511096,849353.727412913,0.0,1.0
2011-03-14,72.32,72.5085,71.48,72.27,815600,51.5991377744246,51.7336294429876,50.999811506027,51.5634635917819,1143123.5974884,0.0,1.0
2011-03-15,71.75,72.13,70.54,70.56,1532000,51.1924520922976,51.4635758803823,50.3291368723439,50.343406545401,2147211.07326169,0.0,1.0
2011-03-16,71.09,72.06,70.6,71.41,1455000,50.7215528814138,51.4136320246825,50.3719458915152,50.9498676503272,2039289.89007556,0.0,1.0
2011-03-17,71.79,72.97,71.34,72.49,829100,51.2209914384118,52.0629021487799,50.8999237946274,51.7204299954098,1162044.84389117,0.0,1.0
2011-03-18,72.66,73.03,72.27,72.62,1377600,51.8417222163951,52.1057111679512,51.5634635917819,51.8131828702809,1930808.07736638,0.0,1.0
2011-03-21,73.67,73.945,73.33,73.55,844600,52.5623407057779,52.7585487103129,52.3197562638075,52.4767226674354,1183769.23790915,0.0,1.0
2011-03-22,71.55,73.73,70.94,73.05,3206700,51.0497553617268,52.6051497249492,50.6145303334856,52.1199808410082,4494426.72886962,0.0,1.0
2011-03-23,71.42,71.61,70.84,71.44,1965300,50.9570024868557,51.092564380898,50.5431819682002,50.9712721599128,2754513.0041,0.0,1.0
2011-03-24,72.2,72.31,71.39,71.72,1183500,51.5135197360821,51.592002937896,50.9355979772701,51.171047582712,1658762.60130888,0.0,1.0
2011-03-25,72.52,72.895,71.89,72.51,1620700,51.7418345049955,52.0093908748158,51.2923398036972,51.7346996684669,2271530.66999688,0.0,1.0
2011-03-28,72.65,72.81,72.33,72.49,1568600,51.8345873798665,51.9487447643232,51.6062726109531,51.7204299954098,2198508.67462029,0.0,1.0
2011-03-29,73.1,73.29,72.12,72.6,942200,52.155655023651,52.2912169176933,51.4564410438537,51.7989131972238,1320562.84153209,0.0,1.0
2011-03-30,73.11,73.79,73.02,73.42,920700,52.1627898601795,52.6479587441205,52.0985763314226,52.3839697925643,1290429.00466843,0.0,1.0
2011-03-31,74.13,74.2,72.82,73.07,1121200,52.8905431860909,52.9404870417907,51.9558796008517,52.1342505140653,1571444.55309465,0.0,1.0
2011-04-01,74.9,75.37,74.52,74.55,1280700,53.4399255987887,53.7752629156303,53.1688018107041,53.1902063202897,1794995.57540878,0.0,1.0
2011-04-04,75.64,75.81,74.88,75.28,880500,53.9679035019009,54.0891957228862,53.4256559257317,53.7110493868734,1234085.73760243,0.0,1.0
2011-04-05,75.43,75.92,74.81,75.45,1118400,53.8180719348015,54.1676789247002,53.3757120700319,53.8323416078586,1567520.14643334,0.0,1.0
2011-04-06,75.62,76.05,75.08,75.93,814100,53.9536338288439,54.2604317995712,53.5683526563025,54.1748137612287,1141021.23677698,0.0,1.0
2011-04-07,74.77,75.62,74.28,75.36,1120700,53.3471727239177,53.9536338288439,52.9975657340191,53.7681280791017,1570743.76619084,0.0,1.0
2011-04-08,74.28,75.07,73.74,75.0,950800,52.9975657340191,53.561217819774,52.6122845614777,53.5112739640742,1332616.37627755,0.0,1.0
2011-04-11,73.91,74.59,73.3,74.43,942500,52.733576782463,53.2187456664039,52.2983517542218,53.1045882819472,1320983.31367437,0.0,1.0
2011-04-12,74.24,74.51,73.45,73.54,940300,52.9690263879049,53.1616669741756,52.40537430215,52.4695878309069,1317899.85129763,0.0,1.0
2011-04-13,74.37,74.75,73.9,74.65,738600,53.061779262776,53.3329030508606,52.7264419459344,53.2615546855752,1035202.41430227,0.0,1.0
2011-04-14,75.39,75.6,73.8,73.94,1307200,53.7895325886874,53.9393641557868,52.655093580649,52.7549812920486,1832137.28131049,0.0,1.0
2011-04-15,76.64,76.89,75.85,76.15,1588900,54.6813871547553,54.8597580679688,54.1177350690003,54.3317801648567,2226960.62291481,0.0,1.0
2011-04-18,75.88,76.06,74.92,76.02,889100,54.139139578586,54.2675666360998,53.4541952718458,54.2390272899856,1246139.27234789,0.0,1.0
2011-04-19,76.12,76.18,75.53,76.04,751200,54.310375655271,54.3531846744423,53.889420300087,54.2532969630427,1052862.24427819,0.0,1.0
2011-04-20,77.11,77.91,76.47,76.8,1037900,55.0167244715968,55.5875113938802,54.56009493377,54.795544539212,1454693.45492057,0.0,1.0
2011-04-21,78.04,78.25,77.19,77.2,1089700,55.6802642687513,55.8300958358507,55.0738031638251,55.0809380003537,1527294.97815487,0.0,1.0
2011-04-25,78.51,78.7,77.59,78.0,802500,56.0156015855928,56.1511634796352,55.3591966249669,55.6517249226371,1124762.98060869,0.0,1.0
2011-04-26,79.24,79.71,78.645,78.82,1391100,56.5364446521765,56.871781969018,56.1119218787282,56.2367815179777,1949729.32376915,0.0,1.0
2011-04-27,80.09,80.31,78.68,79.07,1643700,57.1429057571027,57.2998721607306,56.1368938065781,56.4151524311913,2303766.86757196,0.0,1.0
2011-04-28,80.95,81.14,79.9502,80.05,1300000,57.7565016985574,57.8920635925997,57.0431607424336,57.1143664109885,1822045.94989569,0.0,1.0
2011-04-29,80.18,81.53,80.1,81.0,1741700,57.2071192858596,58.1703222172129,57.1500405936312,57.7921758812001,2441121.10071794,0.0,1.0
2011-05-02,80.15,80.98,79.64,80.77,941400,57.1857147762739,57.777906208143,56.8218381133182,57.6280746410436,1319441.582486,0.0,1.0
2011-05-03,79.39,80.6,79.06,80.2,1000000,56.6434672001047,57.5067824200584,56.4080175946627,57.2213889589167,1401573.80761207,0.0,1.0
2011-05-04,78.85,79.74,78.61,79.2,1152100,56.2581860275633,56.8931864786037,56.0869499508783,56.5079053060623,1614753.18374986,0.0,1.0
2011-05-05,79.26,80.1,78.27,78.57,1091800,56.5507143252336,57.1500405936312,55.8443655089078,56.0584106047641,1530238.28315086,0.0,1.0
2011-05-06,79.53,80.36,79.42,80.18,817400,56.7433549115043,57.3355463433733,56.6648717096903,57.2071192858596,1145646.4303421,0.0,1.0
2011-05-09,80.31,80.43,79.26,79.45,931500,57.2998721607306,57.3854901990731,56.5507143252336,56.6862762192759,1305566.00179064,0.0,1.0
2011-05-10,80.95,81.13,80.3,80.59,754000,57.7565016985574,57.8849287560712,57.2927373242021,57.4996475835298,1056786.6509395,0.0,1.0
2011-05-11,80.43,81.04,80.16,80.86,1003200,57.3854901990731,57.8207152273143,57.1928496128025,57.6922881698005,1406058.84379643,0.0,1.0
2011-05-12,80.68,80.82,79.52,80.22,881000,57.5638611122867,57.6637488236863,56.7362200749757,57.2356586319737,1234786.52450623,0.0,1.0
2011-05-13,79.77,80.94,79.44,80.86,807600,56.9145909881893,57.7493668620289,56.6791413827474,57.6922881698005,1131911.00702751,0.0,1.0
2011-05-16,79.8,80.3,79.01,80.3,958300,56.9359954977749,57.2927373242021,56.37234341202,57.2927373242021,1343128.17983465,0.0,1.0
2011-05-17,79.22,79.63,78.67,79.48,1024100,56.5221749791194,56.8147032767897,56.1297589700495,56.7076807288615,1435351.73637552,0.0,1.0
2011-05-18,80.24,80.46,78.6048,79.29,818700,57.2499283050308,57.4068947086588,56.0832398358834,56.5721188348192,1147468.476292,0.0,1.0
2011-05-19,80.8,81.21,80.12,80.5,893000,57.6494791506292,57.9420074482995,57.1643102666883,57.4354340547729,1251605.41019758,0.0,1.0
2011-05-20,80.57,80.995,80.23,80.73,773300,57.4853779104727,57.7886084629358,57.2427934685023,57.5995352949294,1083837.02542641,0.0,1.0
2011-05-23,79.98,80.16,79.1,79.56,802600,57.0644225552887,57.1928496128025,56.4365569407769,56.7647594210899,1124903.13798945,0.0,1.0
2011-05-24,79.57,80.18,79.22,80.06,878900,56.7718942576184,57.2071192858596,56.5221749791194,57.121501247517,1231843.21951025,0.0,1.0
2011-05-25,79.62,79.91,79.1,79.51,1005200,56.8075684402612,57.0144786995889,56.4365569407769,56.7290852384472,1408861.99141165,0.0,1.0
2011-05-26,79.99,80.22,79.01,79.53,1018000,57.0715573918172,57.2356586319737,56.37234341202,56.7433549115043,1426802.13614909,0.0,1.0
2011-05-27,79.92,80.42,79.63,79.96,591700,57.0216135361174,57.3783553625446,56.8147032767897,57.0501528822316,829311.221964062,0.0,1.0
2011-05-31,80.22,80.9,79.71,80.59,934100,57.2356586319737,57.7208275159147,56.871781969018,57.4996475835298,1309210.09369043,0.0,1.0
2011-06-01,78.22,80.52,78.22,79.95,837600,56.0156015855928,57.6626980269999,56.0156015855928,57.254504561086,1169621.857937,0.29,1.0
2011-06-02,78.86,79.21,78.19,78.38,753400,56.4739240736366,56.7245691842855,55.9941177189658,56.1301822076038,1052045.25760475,0.0,1.0
2011-06-03,77.76,78.25,77.34,78.19,748000,55.6861822973114,56.0370854522199,55.3854081645327,55.9941177189658,1044504.71554069,0.0,1.0
2011-06-06,76.97,77.79,76.9,77.51,645600,55.1204404761325,55.7076661639385,55.0703114540027,55.5071500754194,901513.695659179,0.0,1.0
2011-06-07,76.83,77.4798,76.73,77.14,657000,55.0201824318729,55.4855229830148,54.9485695431161,55.2421823870191,917432.617794425,0.0,1.0
2011-06-08,76.3,76.98,76.04,76.82,529600,54.6406341214617,55.1276017650082,54.454440610694,55.0130211429972,739531.680949661,0.0,1.0
2011-06-09,76.42,76.72,76.07,76.36,602900,54.7265695879699,54.9414082542404,54.475924477321,54.6836018547158,841887.557485934,0.0,1.0
2011-06-10,75.83,76.38,75.75,76.31,640000,54.3040535443046,54.6979244324672,54.2467632332991,54.6477954103374,893693.87425941,0.0,1.0
2011-06-13,76.11,76.39,75.67,75.78,769800,54.5045696328237,54.7050857213429,54.1894729222937,54.2682470999262,1074946.16313265,0.0,1.0
2011-06-14,77.38,77.54,76.49,76.73,893200,55.4140533200355,55.5286339420464,54.7766986100997,54.9485695431161,1247261.51326329,0.0,1.0
2011-06-15,76.44,77.0,76.14,76.62,951600,54.7408921657213,55.1419243427595,54.5260534994508,54.8697953654836,1328811.07928946,0.0,1.0
2011-06-16,76.23,77.0,76.06,76.44,987500,54.5905050993319,55.1419243427595,54.4687631884453,54.7408921657213,1378941.7200487,0.0,1.0
2011-06-17,76.88,77.47,76.61,77.26,1562300,55.0559888762513,55.4785049199166,54.8626340766079,55.3281178535273,2181590.53086793,0.0,1.0
2011-06-20,77.3,77.83,76.65,76.8,544200,55.35676300903,55.7363113194412,54.8912792321106,54.9986985652459,759919.072456204,0.0,1.0
2011-06-21,77.96,78.2,77.25,77.67,612000,55.8294080748251,56.0012790078415,55.3209565646516,55.6217306974303,854594.76726056,0.0,1.0
2011-06-22,77.6,78.38,77.51,77.8,676900,55.5716016753005,56.1301822076038,55.5071500754194,55.7148274528142,945220.911697179,0.0,1.0
2011-06-23,77.41,77.58,76.17,76.73,969000,55.4355371866625,55.5572790975491,54.5475373660778,54.9485695431161,1353108.38149589,0.0,1.0
2011-06-24,76.09,77.71,76.0558,77.33,989300,54.4902470550724,55.650375852933,54.4657554471175,55.3782468756571,1381455.23407005,0.0,1.0
2011-06-27,76.95,76.9901,75.85,75.95,793800,55.1061178983811,55.1348346667726,54.318376122056,54.3899890108128,1108459.68341737,0.0,1.0
2011-06-28,77.98,78.22,76.83,77.04,522100,55.8437306525765,56.0156015855928,55.0201824318729,55.1705694982623,729058.705860683,0.0,1.0
2011-06-29,78.09,78.58,77.77,78.28,656500,55.922504830209,56.2734079851174,55.6933435861871,56.0585693188469,916734.41945516,0.0,1.0
2011-06-30,78.84,79.69,78.01,78.19,806600,56.4596014958852,57.0683110503183,55.8652145192035,55.9941177189658,1126333.56090256,0.0,1.0
2011-07-01,80.62,80.99,78.8426,79.1,978600,57.7343109157568,57.9992786041571,56.4614634309929,56.645795006653,1366513.78960978,0.0,1.0
2011-07-05,80.47,80.94,80.1,80.8,833000,57.6268915826215,57.9634721597786,57.3619238942213,57.8632141155191,1163198.43321576,0.0,1.0
2011-07-06,81.16,81.45,80.37,80.5,864500,58.1210205150437,58.3286978924385,57.5552786938647,57.6483754492486,1207184.92858947,0.0,1.0
2011-07-07,82.1,82.61,81.34,81.67,844700,58.7941816693579,59.1594074020177,58.249923714806,58.4862462477035,1179536.27435457,0.0,1.0
2011-07-08,81.48,81.83,81.01,81.07,827200,58.3501817590655,58.6008268697144,58.0136011819084,58.0565689151625,1155099.33248029,0.0,1.0
2011-07-11,80.45,80.93,79.85,80.51,939200,57.6125690048702,57.956310870903,57.1828916723292,57.6555367381243,1311495.76047568,0.0,1.0
2011-07-12,79.51,80.62,79.43,80.47,791000,56.939407850556,57.7343109157568,56.8821175395505,57.6268915826215,1104549.77271749,0.0,1.0
2011-07-13,79.6,80.5,79.36,79.99,626800,57.0038594504371,57.6483754492486,56.8319885174207,57.2831497165887,875261.438102809,0.0,1.0
2011-07-14,78.92,80.02,78.49,79.62,692500,56.5168918068907,57.3046335832158,56.2089563852363,57.0181820281885,967004.699882251,0.0,1.0
2011-07-15,78.56,79.16,77.78,79.06,997600,56.2590854073661,56.6887627399071,55.7005048750628,56.6171498511502,1393045.32650185,0.0,1.0
2011-07-18,78.07,78.44,77.66,78.31,866400,55.9081822524576,56.1731499408579,55.6145694085546,56.080053185474,1209838.08227868,0.0,1.0
2011-07-19,79.3,79.45,78.54,78.64,599200,56.7890207841666,56.8964401173019,56.2447628296147,56.3163757183715,836720.889775372,0.0,1.0
2011-07-20,78.69,79.17,78.26,79.01,599600,56.35218216275,56.6959240287827,56.0442467410956,56.5813434067718,837279.448446784,0.0,1.0
2011-07-21,79.795,80.33,79.02,79.02,789500,57.1435045835129,57.526633538362,56.5885046956475,56.5885046956475,1102455.17769969,0.0,1.0
2011-07-22,80.43,80.97,79.67,79.71,870300,57.5982464271188,57.9849560264057,57.0539884725669,57.0826336280696,1215284.02932494,0.0,1.0
2011-07-25,81.21,81.46,79.76,80.06,1004900,58.1568269594221,58.3358591813142,57.118440072448,57.3332787387185,1403239.02225513,0.0,1.0
2011-07-26,80.25,80.93,79.86,80.93,1170200,57.4693432273565,57.956310870903,57.1900529612049,57.956310870903,1634063.39321619,0.0,1.0
2011-07-27,73.88,77.0,73.29,76.82,3916300,52.9076022135464,55.1419243427595,52.4850861698811,55.0130211429972,5468708.31212832,0.0,1.0
2011-07-28,72.705,74.3,72.51,73.61,2292600,52.0661507706536,53.2083763463251,51.9265056375778,52.714247413903,3201379.02519863,0.0,1.0
2011-07-29,72.31,73.27,71.53,72.22,1239600,51.7832798600642,52.4707635921297,51.2246993277609,51.718828260183,1730973.32270619,0.0,1.0
2011-08-01,71.69,73.18,70.97,73.18,1096900,51.3392799497718,52.4063119922486,50.8236671507226,52.4063119922486,1531707.51667992,0.0,1.0
2011-08-02,70.41,71.74,70.15,71.27,1673100,50.4226349736844,51.3750863941502,50.2364414629166,51.0385058169931,2336311.28284909,0.0,1.0
2011-08-03,71.51,72.14,70.22,70.66,1461200,51.2103767500095,51.6615379491776,50.2865704850464,50.6016671955765,2040414.82666852,0.0,1.0
2011-08-04,68.34,71.05,68.32,70.49,1642000,48.940248176418,50.8809574617281,48.9259255986666,50.4799252846898,2292883.3461468,0.0,1.0
2011-08-05,68.13,69.52,66.54,69.12,2282300,48.7898611100286,49.7852802637486,47.651216178795,49.4988287087213,3186996.13940977,0.0,1.0
2011-08-08,64.26,68.2,64.15,68.16,2735800,46.0184423151393,48.8399901321584,45.9396681375068,48.8113449766557,3820262.03312327,0.0,1.0
2011-08-09,65.0,67.73,63.15,67.39,6686900,46.5483776919399,48.5034095550013,45.2235392499385,48.2599257332281,9337564.94966444,0.0,1.0
2011-08-10,62.95,65.04,62.3038,64.18,4139900,45.0803134724248,46.5770228474426,44.6175509852782,45.9611520041338,5780942.60944771,0.0,1.0
2011-08-11,66.08,67.13,63.19,63.27,1779400,47.3217968905136,48.0737322224603,45.2521844054412,45.3094747164467,2484748.24977687,0.0,1.0
2011-08-12,68.4,68.88,66.125,66.43,2155900,48.9832159096721,49.3269577757049,47.3540226904542,47.5724420011625,3010491.59924353,0.0,1.0
2011-08-15,68.49,68.81,67.39,68.5,1013300,49.0476675095532,49.2768287535751,48.2599257332281,49.0548287984289,1414968.75435478,0.0,1.0
2011-08-16,67.48,68.2,66.74,67.93,1203300,48.3243773331093,48.8399901321584,47.7944419563087,48.646635332515,1680284.12327554,0.0,1.0
2011-08-17,67.2,68.05,66.47,67.61,1051200,48.1238612445901,48.7325707990232,47.6010871566653,48.4174740884931,1467892.18847108,0.0,1.0
2011-08-18,64.24,66.05,63.59,65.56,1891900,46.0041197373879,47.3003130238866,45.5386359604685,46.9494098689781,2641842.87611153,0.0,1.0
2011-08-19,63.67,64.81,63.13,63.39,1687000,45.595926271474,46.4123132033019,45.2092166721871,45.3954101829549,2355721.19668066,0.0,1.0
2011-08-22,64.53,65.47,64.04,64.99,1022300,46.2117971147827,46.884958269097,45.8608939598743,46.5412164030642,1427536.32446156,0.0,1.0
2011-08-23,66.51,66.71,64.1,64.61,1236200,47.629732312168,47.7729580896817,45.9038616931284,46.2690874257882,1726225.57399919,0.0,1.0
2011-08-24,67.47,67.59,66.07,66.3,974000,48.3172160442336,48.4031515107418,47.3146356016379,47.4793452457786,1360090.36488854,0.0,1.0
2011-08-25,66.31,68.21,66.07,67.72,1353800,47.4865065346543,48.8471514210341,47.3146356016379,48.4962482661256,1890441.82339436,0.0,1.0
2011-08-26,67.99,68.11,64.58,66.09,1391400,48.6896030657691,48.7755385322773,46.2476035591612,47.3289581793893,1942946.3385071,0.0,1.0
2011-08-29,70.47,70.5,68.79,68.89,1291600,50.4656027069385,50.4870865735655,49.2625061758237,49.3341190645806,1803585.94998977,0.0,1.0
2011-08-30,71.28,71.81,70.17,70.31,1343700,51.0456671058688,51.42521541628,50.250764040668,50.3510220849276,1876338.2169412,0.0,1.0
2011-08-31,70.5,72.19,69.925,71.6,1006600,50.6947639509604,51.9100001364515,50.281296018027,51.4857460835285,1399854.629339,0.29,1.0
2011-09-01,69.35,71.37,69.16,70.54,1226800,49.8678280850936,51.3203589103552,49.7312038985591,50.7235269375992,1706081.52123296,0.0,1.0
2011-09-02,66.99,68.35,66.51,68.11,1256800,48.1708118734019,49.1487534191225,47.8256560337358,48.9761754992895,1747801.80623213,0.0,1.0
2011-09-06,65.4,65.54,64.44,65.25,2083400,47.0274831545079,47.1281536077438,46.3371714751757,46.9196219546122,2897334.72557608,0.0,1.0
2011-09-07,68.0,68.01,66.179,66.27,960200,48.8970772860327,48.9042680326924,47.5876423192994,47.6530781139027,1335327.25520695,0.0,1.0
2011-09-08,67.09,68.3,66.9,67.53,1139500,48.242719339999,49.112799685824,48.1060951534645,48.5591121930263,1584675.49188535,0.0,1.0
2011-09-09,66.55,67.18,65.94,66.44,1437900,47.8544190203746,48.3074360599364,47.4157834741323,47.7753208071178,1999653.26001049,0.0,1.0
2011-09-12,66.75,66.89,64.94,65.72,1330600,47.9982339535688,48.0989044068048,46.6967088081612,47.2575870476186,1850433.7073301,0.0,1.0
2011-09-13,67.93,68.46,66.81,66.95,1215600,48.8467420594147,49.2278516323794,48.0413784335271,48.1420488867631,1690505.9481666,0.0,1.0
2011-09-14,69.09,70.0,66.87,68.34,1293600,49.6808686719411,50.3352266179748,48.0845229134854,49.1415626724628,1798978.68916445,0.0,1.0
2011-09-15,69.98,70.19,68.99,70.05,1076100,50.3208451246554,50.4718508045093,49.608961205344,50.3711803512734,1496506.62292043,0.0,1.0
2011-09-16,70.32,70.71,69.29,70.32,1727600,50.5653305110855,50.8457696308143,49.8246836051354,50.5653305110855,2402532.14548586,0.0,1.0
2011-09-19,70.04,70.42,68.88,69.53,872500,50.3639896046137,50.6372379776827,49.5298629920872,49.9972615249684,1213364.95539269,0.0,1.0
2011-09-20,69.14,70.55,69.09,70.41,1133800,49.7168224052397,50.7307176842589,49.6808686719411,50.6300472310229,1576748.63773551,0.0,1.0
2011-09-21,66.46,69.15,66.46,69.15,1118200,47.7897023004372,49.7240131518994,47.7897023004372,49.7240131518994,1555054.08953594,0.0,1.0
2011-09-22,65.19,66.07,64.31,65.1,1924000,46.876477474654,47.5092631807085,46.2436917685994,46.8117607547166,2675660.94461379,0.0,1.0
2011-09-23,66.02,66.27,64.39,64.69,1306100,47.47330944741,47.6530781139027,46.3012177418771,46.5169401416684,1816362.14124744,0.0,1.0
2011-09-26,68.15,68.22,66.0,66.34,1131200,49.0049384859283,49.0552737125463,47.4589279540905,47.7034133405207,1573132.87970225,0.0,1.0
2011-09-27,69.06,70.22,68.59,69.47,1025700,49.659296431962,50.4934230444884,49.3213313389556,49.9541170450101,1426416.54412181,0.0,1.0
2011-09-28,67.53,69.61,67.51,68.92,692000,48.5591121930263,50.0547874982461,48.5447306997069,49.5586259787261,962347.907314317,0.0,1.0
2011-09-29,68.37,69.48,66.91,68.76,802700,49.163134912442,49.9613077916699,48.1132859001242,49.4435740321707,1116295.75896128,0.0,1.0
2011-09-30,68.47,68.86,66.91,67.77,2187600,49.2350423790391,49.5154814987678,48.1132859001242,48.7316901128593,3042243.18213988,0.0,1.0
2011-10-03,66.27,69.55,66.18,67.81,1709100,47.6530781139027,50.0116430182878,47.5883613939653,48.7604530994982,2376804.63640304,0.0,1.0
2011-10-04,67.89,67.97,64.9,65.61,1448400,48.8179790727759,48.8755050460535,46.6679458215224,47.1784888343618,2014255.3597602,0.0,1.0
2011-10-05,70.59,70.97,67.79,68.22,1430600,50.7594806708977,51.0327290439667,48.7460716061788,49.0552737125463,1989501.32399402,0.0,1.0
2011-10-06,71.53,72.15,70.19,70.5,1122600,51.4354108569106,51.8812371498126,50.4718508045093,50.6947639509604,1561173.06466915,0.0,1.0
2011-10-07,70.87,71.84,70.42,71.61,1253200,50.9608215773696,51.6583240033616,50.6372379776827,51.4929368301882,1742795.37203223,0.0,1.0
2011-10-10,73.08,73.08,71.91,72.0,821900,52.5499765891657,52.5499765891657,51.7086592299796,51.773375949917,1142996.74136075,0.0,1.0
2011-10-11,73.35,73.74,72.69,72.69,677500,52.7441267489779,53.0245658687066,52.269537469437,52.269537469437,942183.102898049,0.0,1.0
2011-10-12,72.43,73.35,72.29,72.32,1387900,52.0825780562845,52.7441267489779,51.9819076030486,52.0034798430277,1930119.45167853,0.0,1.0
2011-10-13,71.97,72.47,71.5001,72.21,837000,51.7518037099378,52.1113410429233,51.413910524398,51.9243816297709,1163995.951477,0.0,1.0
2011-10-14,73.5,73.62,72.15,72.88,658800,52.8519879488736,52.9382769087901,51.8812371498126,52.4061616559715,916177.458581896,0.0,1.0
2011-10-17,72.31,73.42,71.95,73.12,647100,51.996289096368,52.7944619755959,51.7374222166184,52.5787395758045,899906.547432218,0.0,1.0
2011-10-18,73.95,74.58,71.75,72.31,697800,53.1755715485605,53.6285885881223,51.5936072834242,51.996289096368,970413.829080826,0.0,1.0
2011-10-19,73.44,74.42,73.01,73.8,1053900,52.8088434689153,53.5135366415669,52.4996413625477,53.0677103486649,1465633.61202104,0.0,1.0
2011-10-20,73.64,73.94,72.15,73.4901,1014800,52.9526584021095,53.1683808019008,51.8812371498126,52.8448691096804,1411258.17390545,0.0,1.0
2011-10-21,75.0,75.0,73.99,74.33,912800,53.9305999478302,53.9305999478302,53.2043345351994,53.4488199216295,1269409.20490825,0.0,1.0
2011-10-24,76.35,76.76,75.1,75.2,1064300,54.9013507468911,55.1961713599392,54.0025074144273,54.0744148810244,1480096.64415409,0.0,1.0
2011-10-25,74.88,75.97,74.71,75.74,1375600,53.8443109879136,54.6281023738221,53.7220682946985,54.4627152006487,1913014.13482887,0.0,1.0
2011-10-26,68.75,71.47,67.0,69.7,4486500,49.436383285511,51.3922663769523,48.1780026200616,50.1195042181835,6239268.62162671,0.0,1.0
2011-10-27,70.26,70.82,69.54,70.0,1980400,50.5221860311273,50.9248678440711,50.0044522716281,50.3352266179748,2754095.08041225,0.0,1.0
2011-10-28,70.4,71.3,69.95,69.95,1348700,50.6228564843632,51.2700236837372,50.2992728846763,50.2992728846763,1875604.94594627,0.0,1.0
2011-10-31,69.43,70.37,69.39,69.8,1239100,49.9253540583713,50.6012842443841,49.8965910717325,50.1914116847806,1723186.83808262,0.0,1.0
2011-11-01,66.98,68.74,66.64,68.21,1502500,48.1636211267422,49.4291925388513,47.919135740312,49.0480829658866,2089490.94037538,0.0,1.0
2011-11-02,68.17,68.95,67.13,67.88,1118100,49.0193199792478,49.5801982187052,48.2714823266378,48.8107883261161,1554915.02191927,0.0,1.0
2011-11-03,68.95,69.13,67.66,68.41,1199200,49.5801982187052,49.70963165858,48.6525918996025,49.1918978990808,1667698.85903371,0.0,1.0
2011-11-04,68.72,68.91,67.32,68.47,1117000,49.4148110455318,49.5514352320663,48.4081065131723,49.2350423790391,1553385.27813597,0.0,1.0
2011-11-07,68.85,69.07,67.57,68.42,1251600,49.5082907521081,49.6664871786217,48.5878751796651,49.1990886457405,1740570.29016561,0.0,1.0
2011-11-08,70.52,70.57,68.91,69.26,911400,50.7091454442798,50.7450991775783,49.5514352320663,49.8031113651562,1267462.25827495,0.0,1.0
2011-11-09,67.16,69.05,66.68,68.93,1401800,48.293054566617,49.6521056853023,47.9478987269509,49.5658167253858,1949449.85039481,0.0,1.0
2011-11-10,67.69,68.42,67.15,68.11,1095300,48.6741641395816,49.1990886457405,48.2858638199573,48.9761754992895,1523207.6053199,0.0,1.0
2011-11-11,68.76,69.0,68.3,68.59,865900,49.4435740321707,49.6161519520037,49.112799685824,49.3213313389556,1204186.49269287,0.0,1.0
2011-11-14,68.27,69.05,67.92,68.45,426000,49.0912274458449,49.6521056853023,48.839551312755,49.2206608857197,592428.046988293,0.0,1.0
2011-11-15,68.57,68.93,67.88,68.11,526600,49.3069498456362,49.5658167253858,48.8107883261161,48.9761754992895,732330.069352196,0.0,1.0
2011-11-16,66.93,68.31,66.85,67.91,821600,48.1276673934436,49.1199904324837,48.0701414201659,48.8323605660953,1142579.53851076,0.0,1.0
2011-11-17,65.65,67.26,65.38,66.76,1494000,47.2072518210007,48.3649620332141,47.0131016611885,48.0054247002286,2077670.19295894,0.0,1.0
2011-11-18,66.01,66.63,65.54,65.64,1258500,47.4661187007503,47.9119449936523,47.1281536077438,47.200061074341,1750165.95571542,0.0,1.0
2011-11-21,65.67,66.05,64.74,65.42,1204800,47.2216333143201,47.4948816873891,46.552893874967,47.0418646478273,1675486.64556689,0.0,1.0
2011-11-22,64.73,65.92,64.65,65.41,1175800,46.5457031283073,47.4014019808129,46.4881771550296,47.0346739011676,1635157.03673436,0.0,1.0
2011-11-23,63.74,64.51,63.43,64.21,1001400,45.8338192089959,46.3875067017936,45.6109060625449,46.1717843020023,1392623.11327248,0.0,1.0
2011-11-25,63.63,64.25,63.21,63.39,600000,45.7547209957391,46.2005472886412,45.4527096360313,45.582143075906,834405.699983513,0.0,1.0
2011-11-28,65.87,66.54,65.25,65.25,900000,47.3654482475143,47.8472282737149,46.9196219546122,46.9196219546122,1251608.54997527,0.0,1.0
2011-11-29,65.6,67.0,65.54,65.92,888400,47.1712980877021,48.1780026200616,47.1281536077438,47.4014019808129,1235476.70644225,0.0,1.0
2011-11-30,68.51,68.54,67.12,67.25,1757800,49.2638053656779,49.2853776056571,48.2642915799781,48.3577712865544,2444530.56571836,0.0,1.0
2011-12-01,67.65,68.4,67.59,68.28,822900,48.6454011529428,49.1847071524211,48.6022566729845,49.0984181925046,1144387.41752739,0.0,1.0
2011-12-02,67.98,68.89,67.82,67.96,685900,48.8826957927133,49.5370537387469,48.7676438461579,48.8683142993938,953864.782697818,0.0,1.0
2011-12-05,69.5,69.5,68.82,68.93,1032300,49.9756892849893,49.9756892849893,49.4867185121289,49.5658167253858,1435595.00682163,0.0,1.0
2011-12-06,68.54,70.22,68.4,70.22,1352200,49.2853776056571,50.4934230444884,49.1847071524211,50.4934230444884,1880472.31252951,0.0,1.0
2011-12-07,68.81,69.22,67.81,68.19,906900,49.4795277654692,49.7743483785174,48.7604530994982,49.0337014725672,1261204.21552508,0.0,1.0
2011-12-08,67.25,68.51,67.07,68.51,776400,48.3577712865544,49.2638053656779,48.2283378466796,49.2638053656779,1079720.97577866,0.0,1.0
2011-12-09,68.44,68.76,67.5,67.76,626600,49.2134701390599,49.4435740321707,48.5375399530471,48.7244993661996,871397.686016116,0.0,1.0
2011-12-12,67.66,68.08,66.92,67.93,632600,48.6525918996025,48.9546032593104,48.1204766467839,48.8467420594147,879741.74301595,0.0,1.0
2011-12-13,66.7,68.53,66.28,68.19,733600,47.9622802202703,49.2781868589973,47.6602688605624,49.0337014725672,1020200.03584651,0.0,1.0
2011-12-14,66.31,67.02,66.22,66.57,732400,47.6818411005416,48.192384113381,47.6171243806042,47.868800513694,1018531.22444654,0.0,1.0
2011-12-15,66.69,67.34,66.39,67.14,570500,47.9550894736106,48.4224880064918,47.7393670738193,48.2786730732976,793380.753067656,0.0,1.0
2011-12-16,66.59,68.26,66.39,66.92,1260600,48.1204766467839,49.3272824134175,47.9759490100613,48.3589472473762,1744441.4488278,0.33,1.0
2011-12-19,65.44,67.49,65.29,67.09,623100,47.2894427356291,48.7708510120355,47.1810470080871,48.4817957385904,862257.232083612,0.0,1.0
2011-12-20,68.23,68.32,66.292,66.42,909500,49.3056032679091,49.3706407044343,47.9051304680673,47.9976281555697,1258582.81588837,0.0,1.0
2011-12-21,68.49,68.65,67.59,68.42,686000,49.4934891956485,49.6091113050265,48.8431148303968,49.4429045227956,949299.408135704,0.0,1.0
2011-12-22,69.36,69.87,68.78,68.78,877200,50.1221844153917,50.4907298890343,49.7030542688962,49.7030542688962,1213885.48224,0.0,1.0
2011-12-23,70.02,70.11,69.52,69.69,492200,50.5991256165762,50.6641630531014,50.2378065247698,50.3606550159839,681115.406245473,0.0,1.0
2011-12-27,70.73,71.01,69.63,69.9,466200,51.1121987269414,51.314537418353,50.3172967249672,50.5124090345427,645136.128386102,0.0,1.0
2011-12-28,69.55,70.92,69.42,70.82,614100,50.2594856702781,51.2494999818278,50.1655427064085,51.1772361634665,849802.866670754,0.0,1.0
2011-12-29,70.08,70.13,69.39,69.87,501100,50.642483907593,50.6786158167736,50.1438635609001,50.4907298890343,693431.389820411,0.0,1.0
2011-12-30,69.78,70.5,69.75,70.22,407200,50.4256924525091,50.9459919447104,50.4040133070007,50.7436532532988,563490.844012914,0.0,1.0
2012-01-03,69.84,71.76,69.7,71.42,1119900,50.4690507435259,51.8565160560627,50.3678813978201,51.6108190736343,1549738.20287343,0.0,1.0
2012-01-04,68.72,69.7,68.69,69.7,864100,49.6596959778794,50.3678813978201,49.638016832371,50.3678813978201,1195757.4614724,0.0,1.0
2012-01-05,67.81,67.97,66.5,67.71,1698800,49.0020952307917,49.1177173401697,48.0554392102588,48.9298314124304,2350830.66259612,0.0,1.0
2012-01-06,67.98,68.36,67.67,67.8,724100,49.1249437220059,49.3995462317788,48.9009258850859,48.9948688489555,1002022.88838347,0.0,1.0
2012-01-09,67.58,68.15,67.26,68.04,782500,48.8358884485607,49.2477922132201,48.6046442298046,49.1683020130226,1082837.88172914,0.0,1.0
2012-01-10,67.37,68.94,67.33,68.39,1131400,48.684134430002,49.8186763782743,48.6552289026575,49.4212253772872,1565652.11423431,0.0,1.0
2012-01-11,66.52,67.67,65.92,67.25,1774800,48.069891973931,48.9009258850859,47.6363090637633,48.5974178479684,2456000.85941582,0.0,1.0
2012-01-12,66.34,67.03,66.29,66.68,1043000,47.9398171008807,48.4384374475736,47.9036851917,48.1855140833091,1443322.56951245,0.0,1.0
2012-01-13,66.73,66.86,65.28,66.37,1027200,48.2216459924897,48.3155889563594,47.173820626251,47.9614962463891,1421458.23912099,0.0,1.0
2012-01-17,66.47,67.2,66.0202,67.0,827700,48.0337600647504,48.5612859387878,47.7087174097613,48.4167583020652,1145386.47246927,0.0,1.0
2012-01-18,67.29,67.33,66.27,66.49,933300,48.626323375313,48.6552289026575,47.8892324280278,48.0482128284226,1291517.69331349,0.0,1.0
2012-01-19,68.87,68.91,67.28,67.3,1257500,49.7680917054214,49.7969972327659,48.6190969934768,48.6335497571491,1740151.61185226,0.0,1.0
2012-01-20,67.66,68.87,67.36,68.87,1405400,48.8936995032497,49.7680917054214,48.6769080481659,49.7680917054214,1944818.35013691,0.0,1.0
2012-01-23,68.05,68.23,66.79,67.56,1278200,49.1755283948588,49.3056032679091,48.2650042835065,48.8214356848884,1768796.65230183,0.0,1.0
2012-01-24,67.63,67.98,67.24,67.81,1338400,48.8720203577413,49.1249437220059,48.5901914661323,49.0020952307917,1852102.51873007,0.0,1.0
2012-01-25,68.11,68.16,67.0,67.43,1294000,49.2188866858755,49.2550185950562,48.4167583020652,48.7274927210188,1790660.9826933,0.0,1.0
2012-01-26,69.47,69.89,68.3,68.53,1599300,50.2016746155891,50.5051826527065,49.356187940762,49.522394722993,2213140.73386506,0.0,1.0
2012-01-27,68.52,69.36,68.21,69.33,1456000,49.5151683411568,50.1221844153917,49.2911505042368,50.1005052698833,2014839.56012476,0.0,1.0
2012-01-30,67.93,68.3,67.75,68.27,1187300,49.0888118128252,49.356187940762,48.9587369397749,49.3345087952536,1643007.56163196,0.0,1.0
2012-01-31,68.84,68.94,67.4,68.24,1783200,49.746412559913,49.8186763782743,48.7058135755104,49.3128296497452,2467624.93380115,0.0,1.0
2012-02-01,64.01,65.2,63.37,64.9,6750500,46.2560701330626,47.116009571562,45.7935816955503,46.8992181164781,9341465.96883393,0.0,1.0
2012-02-02,64.0,65.49,63.99,64.87,2778700,46.2488437512265,47.3255746448097,46.2416173693903,46.8775389709697,3845216.13030129,0.0,1.0
2012-02-03,64.415,65.0,64.29,64.78,1369500,46.5487385974258,46.9714819348394,46.4584088244742,46.8125015344445,1895139.2703234,0.0,1.0
2012-02-06,64.035,64.28,63.88,64.07,1242900,46.2741360876529,46.4511824426381,46.1621271691929,46.2994284240794,1719947.86351584,0.0,1.0
2012-02-07,64.09,64.29,63.48,63.98,944300,46.3138811877516,46.4584088244742,45.8730718957478,46.2343909875542,1306739.69548476,0.0,1.0
2012-02-08,63.6,64.2,63.43,63.99,1148500,45.9597884777813,46.3933713879491,45.8369399865671,46.2416173693903,1589315.40851874,0.0,1.0
2012-02-09,63.645,63.84,63.48,63.84,1351200,45.9923071960439,46.1332216418484,45.8730718957478,46.1332216418484,1869815.39398391,0.0,1.0
2012-02-10,63.5,63.6,62.84,63.26,1179800,45.88752465942,45.9597884777813,45.4105834582355,45.7140914953529,1632628.92378791,0.0,1.0
2012-02-13,64.75,64.76,63.68,63.77,1033400,46.7908223889362,46.7980487707723,46.0175995324703,46.0826369689955,1430037.91307207,0.0,1.0
2012-02-14,65.48,65.48,64.12,64.45,1728100,47.3183482629736,47.3183482629736,46.33556033326,46.5740309338523,2391376.54110687,0.0,1.0
2012-02-15,63.59,65.6,63.56,65.55,1847900,45.9525620959452,47.4050648450071,45.9308829504368,47.3689329358265,2557157.98293581,0.0,1.0
2012-02-16,66.2,66.26,63.8,63.84,1610900,47.8386477551749,47.8820060461917,46.1043161145039,46.1332216418484,2229193.02706386,0.0,1.0
2012-02-17,66.11,66.306,65.48,66.05,1289900,47.7736103186497,47.9152474026378,47.3183482629736,47.7302520276329,1784987.32733855,0.0,1.0
2012-02-21,66.12,66.38,65.57,66.38,1048600,47.7808367004858,47.9687226282252,47.3833856994987,47.9687226282252,1451071.95243601,0.0,1.0
2012-02-22,66.24,66.66,65.95,66.2,1227600,47.8675532825194,48.1710613196368,47.6579882092717,47.8386477551749,1698775.44231398,0.0,1.0
2012-02-23,67.5,67.79,66.14,66.32,1138400,48.7780773938717,48.9876424671194,47.7952894641581,47.9253643372084,1575338.84288876,0.0,1.0
2012-02-24,67.21,67.98,67.0484,67.8,1106500,48.5685123206239,49.1249437220059,48.4517339901521,48.9948688489555,1531195.03659207,0.0,1.0
2012-02-27,66.93,67.47,66.53,66.86,1309400,48.3661736292123,48.7563982483633,48.0771183557671,48.3155889563594,1811971.78573308,0.0,1.0
2012-02-28,66.94,67.32,66.4608,66.99,1093700,48.3734000110484,48.6480025208213,48.0271117934611,48.4095319202291,1513482.16133822,0.0,1.0
2012-02-29,66.17,66.97,66.08,66.57,1451600,48.0554392102588,48.6364328836486,47.9900774220024,48.3459360469537,1998782.52240581,0.33,1.0
2012-03-01,66.85,67.405,66.23,66.33,1262200,48.5492838326401,48.9523481935544,48.099013735763,48.1716379449367,1737987.94418615,0.0,1.0
2012-03-02,66.22,66.93,66.14,66.72,857200,48.0917513148456,48.6073831999791,48.0336519475066,48.4548723607143,1180322.66341021,0.0,1.0
2012-03-05,65.725,66.27,65.37,66.16,893400,47.7322614794356,48.1280634194325,47.4744455368689,48.0481767893414,1230168.3008524,0.0,1.0
2012-03-06,64.9,65.3,64.68,65.25,1030400,47.1331117537524,47.4236085904473,46.9733384935701,47.3872964858604,1418810.63039883,0.0,1.0
2012-03-07,65.06,65.23,64.53,65.13,739500,47.2493104884303,47.3727716440257,46.8644021798095,47.3001474348519,1018255.49415755,0.0,1.0
2012-03-08,65.76,65.93,65.05,65.43,765300,47.7576799526465,47.8811411082418,47.2420480675129,47.5180200623731,1053780.83796994,0.0,1.0
2012-03-09,66.35,66.3858,65.31,65.92,598700,48.1861627867715,48.2121622536557,47.4308710113647,47.8738786873244,824380.749630998,0.0,1.0
2012-03-12,65.94,66.66,65.4298,66.62,723000,47.8884035291592,48.41129783521,47.5178748139548,48.3822481515406,995535.797533342,0.0,1.0
2012-03-13,66.4,66.66,65.75,66.35,1270600,48.2224748913583,48.41129783521,47.7504175317291,48.1861627867715,1749554.33519484,0.0,1.0
2012-03-14,65.35,66.39,65.21,66.39,1093900,47.4599206950341,48.215212470441,47.3582468021909,48.215212470441,1506247.03861926,0.0,1.0
2012-03-15,65.35,65.51,64.9,65.32,2096600,47.4599206950341,47.5761194297121,47.1331117537524,47.438133432282,2886916.11771564,0.0,1.0
2012-03-16,65.67,65.86,64.97,65.14,1740700,47.6923181643901,47.8303041618202,47.183948700174,47.3074098557693,2396859.14628809,0.0,1.0
2012-03-19,65.62,66.01,65.43,65.66,813900,47.6560060598032,47.9392404755808,47.5180200623731,47.6850557434727,1120700.67166305,0.0,1.0
2012-03-20,64.5,65.46,64.39,65.38,1226900,46.8426149170574,47.5398073251253,46.7627282869663,47.4817079577863,1689381.56292346,0.0,1.0
2012-03-21,65.0,65.09,63.95,64.45,993500,47.2057359629261,47.2710977511824,46.4431817666019,46.8063028124706,1368001.12703925,0.0,1.0
2012-03-22,64.5,64.64,63.62,64.36,960500,46.8426149170574,46.9442888099006,46.2035218763286,46.7409410242142,1322561.73379084,0.0,1.0
2012-03-23,64.42,64.76,63.88,64.68,606300,46.7845155497184,47.0314378609091,46.3923448201803,46.9733384935701,834845.579591239,0.0,1.0
2012-03-26,65.19,65.29,64.69,65.11,839100,47.3437219603562,47.4163461695299,46.9806009144875,47.2856225930172,1155399.84468911,0.0,1.0
2012-03-27,65.35,65.37,64.64,65.14,746100,47.4599206950341,47.4744455368689,46.9442888099006,47.3074098557693,1027343.37280723,0.0,1.0
2012-03-28,65.11,65.61,64.63,65.52,719400,47.2856225930172,47.6487436388859,46.9370263889833,47.5833818506295,990578.772815334,0.0,1.0
2012-03-29,64.76,65.0,64.055,64.82,1807400,47.0314378609091,47.2057359629261,46.5194371862343,47.0750123864134,2488701.7987023,0.0,1.0
2012-03-30,65.49,65.99,64.78,65.01,1357000,47.5615945878774,47.924715633746,47.0459627027439,47.2129983838435,1868522.92842703,0.0,1.0
2012-04-02,65.91,66.37,65.33,65.42,1045600,47.866616266407,48.2006876286062,47.4453958531994,47.5107576414558,1439740.29031931,0.0,1.0
2012-04-03,65.71,66.03,65.09,65.75,628300,47.7213678480596,47.9537653174155,47.2710977511824,47.7504175317291,865138.508423511,0.0,1.0
2012-04-04,65.52,65.64,64.93,65.12,805900,47.5833818506295,47.670530901638,47.1548990165045,47.2928850139346,1109685.06117859,0.0,1.0
2012-04-05,65.12,65.5,64.975,65.08,707400,47.2928850139346,47.5688570087947,47.1875799106326,47.2638353302651,974055.357088639,0.0,1.0
2012-04-09,64.0,64.5,63.5,64.49,1025100,46.4794938711888,46.8426149170574,46.1163728253201,46.83535249614,1411512.78845287,0.0,1.0
2012-04-10,63.34,63.7,63.09,63.66,1479400,46.0001740906421,46.2616212436676,45.8186135677078,46.2325715599981,2037061.76883932,0.0,1.0
2012-04-11,64.0,64.58,63.47,63.87,1145700,46.4794938711888,46.9007142843964,46.094585562568,46.3850823992629,1577573.11650615,0.0,1.0
2012-04-12,64.53,64.87,63.95,64.26,1642700,46.8644021798095,47.1113244910002,46.4431817666019,46.6683168150405,2261917.91785342,0.0,1.0
2012-04-13,64.13,64.38,63.82,64.2,914100,46.5739053431146,46.7554658660489,46.348770294676,46.6247422895362,1258671.19298095,0.0,1.0
2012-04-16,64.81,64.96,63.89,64.2,840600,47.067749965496,47.1766862792566,46.3996072410977,46.6247422895362,1157465.27165495,0.0,1.0
2012-04-17,66.11,66.27,64.93,64.99,1242000,48.0118646847545,48.1280634194325,47.1548990165045,47.1984735420087,1710173.52771288,0.0,1.0
2012-04-18,66.86,67.0,66.23,66.61,1238400,48.5565462535575,48.6582201464007,48.099013735763,48.3749857306232,1705216.50299487,0.0,1.0
2012-04-19,66.14,67.31,65.97,66.63,1362200,48.0336519475066,48.8833551948393,47.9101907919113,48.3895105724579,1875683.07524194,0.0,1.0
2012-04-20,66.52,66.75,65.15,65.46,1506600,48.3096239423668,48.4766596234664,47.3146722766867,47.5398073251253,2074514.84448649,0.0,1.0
2012-04-23,65.53,66.0,65.15,66.0,935900,47.5906442715469,47.9319780546634,47.3146722766867,47.9319780546634,1288688.73155111,0.0,1.0
2012-04-24,65.83,66.34,65.53,65.87,1185500,47.8085168990681,48.1789003658541,47.5906442715469,47.8375665827376,1632375.77866636,0.0,1.0
2012-04-25,60.91,64.04,60.0,63.93,8985000,44.2354058077204,46.5085435548583,43.5745255042395,46.4286569247671,12371907.5253625,0.0,1.0
2012-04-26,59.23,60.72,58.73,60.38,3176700,43.0153190936017,44.0974198102903,42.6521980477331,43.8504974990996,4374161.2282492,0.0,1.0
2012-04-27,59.02,59.97,58.91,59.63,2633700,42.8628082543369,43.5527382414873,42.7829216242458,43.3058159302967,3626476.66661627,0.0,1.0
2012-04-30,59.74,60.01,59.11,59.23,2222100,43.3857025603878,43.5817879251568,42.9281700425932,43.0153190936017,3059723.50719065,0.0,1.0
2012-05-01,60.8,61.14,59.22,59.72,2219200,44.1555191776293,44.40244148882,43.0080566726843,43.371177718553,3055730.34839003,0.0,1.0
2012-05-02,62.3,62.66,60.51,60.96,4082100,45.2448823152353,45.5063294682607,43.9449089710255,44.2717179123073,5620852.9448283,0.0,1.0
2012-05-03,61.42,62.28,61.27,62.28,2245700,44.6057892745065,45.2303574734006,44.4968529607459,45.2303574734006,3092219.55811981,0.0,1.0
2012-05-04,60.62,61.28,60.24,61.28,1401900,44.0247956011166,44.5041153816632,43.7488236062564,44.5041153816632,1930348.04227108,0.0,1.0
2012-05-07,60.86,61.26,60.25,60.61,1063300,44.1990937031336,44.4895905398285,43.7560860271738,44.0175331801992,1464112.32851619,0.0,1.0
2012-05-08,61.32,61.43,60.23,60.54,1558300,44.5331650653327,44.6130516954238,43.741561185339,43.9666962337776,2145703.22724234,0.0,1.0
2012-05-09,60.67,60.96,60.0,60.71,1360800,44.0611077057035,44.2717179123073,43.5745255042395,44.090157389373,1873755.34340715,0.0,1.0
2012-05-10,60.52,61.36,60.24,60.95,802000,43.9521713919429,44.5622147490022,43.7488236062564,44.2644554913899,1104314.95106741,0.0,1.0
2012-05-11,60.81,61.13,60.2915,60.43,827200,44.1627815985467,44.3951790679026,43.7862250739809,43.8868096036865,1139014.12409347,0.0,1.0
2012-05-14,60.45,60.77,60.1,60.25,833700,43.9013344455213,44.1337319148772,43.6471497134132,43.7560860271738,1147964.3076121,0.0,1.0
2012-05-15,60.77,61.22,60.2,60.7,1041800,44.1337319148772,44.460540856159,43.7197739225869,44.0828949684556,1434507.87533919,0.0,1.0
2012-05-16,60.62,61.46,60.58,61.21,1196100,44.0247956011166,44.634838958176,43.9957459174471,44.4532784352416,1646971.46255827,0.0,1.0
2012-05-17,59.64,60.92,59.64,60.55,1205000,43.313078351214,44.2426682286378,43.313078351214,43.973958654695,1659226.32922224,0.0,1.0
2012-05-18,58.88,60.16,58.75,59.99,1521100,42.7611343614937,43.6907242389174,42.6667228895678,43.5672630833221,2094480.63848958,0.0,1.0
2012-05-21,59.78,59.88,58.75,59.01,1539000,43.4147522440573,43.487376453231,42.6667228895678,42.8555458334195,2119128.06694856,0.0,1.0
2012-05-22,59.85,60.37,59.455,60.03,1045900,43.4655891904789,43.8432350781823,43.1787235642426,43.5963127669916,1440153.37571248,0.0,1.0
2012-05-23,60.32,60.53,59.07,59.41,1500000,43.8069229735954,43.9594338128602,42.8991203589238,43.1460426701144,2065426.96583681,0.0,1.0
2012-05-24,59.82,60.52,59.37,60.35,1239200,43.4438019277267,43.9521713919429,43.1169929864449,43.8287102363475,1706318.06404332,0.0,1.0
2012-05-25,59.69,60.06,59.3,59.935,1308800,43.3493904558009,43.6181000297437,43.0661560400233,43.5273197682765,1802153.87525814,0.0,1.0
2012-05-29,60.77,61.16,59.97,60.17,1181900,44.1337319148772,44.4169663306548,43.5527382414873,43.6979866598348,1627418.75394835,0.0,1.0
2012-05-30,59.08,60.07,59.08,60.05,1384400,43.1460426701144,43.8690383072745,43.1460426701144,43.8544323348066,1895662.89138848,0.33,1.0
2012-05-31,58.26,58.83,57.3,58.48,2165800,42.5471977989314,42.963468014266,41.8461111204732,42.7078634960781,2965636.1529682,0.0,1.0
2012-06-01,56.89,58.15,56.82,57.21,2531700,41.5466886848817,42.4668649503581,41.4955677812441,41.7803842443678,3466664.07261501,0.0,1.0
2012-06-04,56.69,57.1,55.89,56.38,2952800,41.4006289602029,41.7000513957944,40.8163900614877,41.1742363869508,4043277.51061248,0.0,1.0
2012-06-05,56.62,57.02,55.88,56.4,1644100,41.3495080565653,41.6416275059229,40.8090870752538,41.1888423594187,2251270.84638241,0.0,1.0
2012-06-06,58.04,58.155,56.87,57.01,1300300,42.3865321017847,42.470516443475,41.5320827124138,41.634324519689,1780504.52013323,0.0,1.0
2012-06-07,57.57,59.26,57.49,58.68,1206900,42.0432917487896,43.2774964223253,41.9848678589181,42.8539232207569,1652611.63219933,0.0,1.0
2012-06-08,57.92,58.06,57.095,57.2,1126300,42.2988962669775,42.4011380742526,41.6963999026775,41.7730812581338,1542245.82098443,0.0,1.0
2012-06-11,57.45,58.57,57.36,58.35,656000,41.9556559139823,42.7735903721835,41.8899290378768,42.6129246750369,898262.681848342,0.0,1.0
2012-06-12,57.92,57.97,57.14,57.59,847400,42.2988962669775,42.3354111981472,41.7292633407302,42.0578977212575,1160347.25091202,0.0,1.0
2012-06-13,57.29,58.48,57.21,57.81,1075100,41.8388081342393,42.7078634960781,41.7803842443678,42.2185634184041,1472137.51410846,0.0,1.0
2012-06-14,58.02,58.24,57.17,57.57,1140500,42.3719261293169,42.5325918264635,41.751172299432,42.0432917487896,1561689.92171956,0.0,1.0
2012-06-15,58.56,58.625,57.94,58.22,1195000,42.7662873859496,42.8137567964702,42.3135022394453,42.5179858539956,1636316.92806215,0.0,1.0
2012-06-18,59.01,59.285,58.11,58.22,910100,43.0949217664769,43.2957538879102,42.4376530054223,42.5179858539956,1246202.54077771,0.0,1.0
2012-06-19,59.81,59.99,58.95,59.0,1021700,43.679160665192,43.8106144174029,43.0511038490732,43.0876187802429,1399016.74092142,0.0,1.0
2012-06-20,59.31,59.93,58.71,59.93,800100,43.314011353495,43.7667964999993,42.8758321794587,43.7667964999993,1095579.22522387,0.0,1.0
2012-06-21,57.83,59.64,57.81,59.48,1037400,42.233169390872,43.5550098992151,42.2185634184041,43.438162119472,1420514.79595956,0.0,1.0
2012-06-22,57.37,57.69,56.711,57.57,1231800,41.8972320241108,42.1309275835969,41.4159652312942,42.0432917487896,1686707.27362925,0.0,1.0
2012-06-25,56.34,57.046,56.01,56.8,1023000,41.145024442015,41.6606152701312,40.904025896295,41.4809618087762,1400796.83465069,0.0,1.0
2012-06-26,56.26,56.65,55.35,56.54,1365500,41.0866005521435,41.3714170152671,40.422028804855,41.2910841666938,1869783.0671706,0.0,1.0
2012-06-27,56.84,56.97,56.25,56.48,956300,41.510173753712,41.6051125747532,41.0792975659096,41.2472662492902,1309464.33331032,0.0,1.0
2012-06-28,56.66,56.89,56.02,56.4,1032600,41.3787200015011,41.5466886848817,40.911328882529,41.1888423594187,1413942.14218994,0.0,1.0
2012-06-29,58.53,58.62,57.43,57.54,979000,42.7443784272478,42.8101053033532,41.9410499415144,42.0213827900878,1340547.50842916,0.0,1.0
2012-07-02,60.85,61.25,58.01,58.78,2851200,44.4386712335217,44.7307906828793,42.3646231430829,42.9269530830963,3904156.33915548,0.0,1.0
2012-07-03,61.86,61.96,60.35,61.51,1644300,45.1762728431496,45.249302705489,44.0735219218248,44.9206683249617,2251544.70695614,0.0,1.0
2012-07-05,61.44,61.97,61.19,61.97,1183500,44.8695474213242,45.256605691723,44.6869727654757,45.256605691723,1620569.94507243,0.0,1.0
2012-07-06,60.51,61.58,60.09,61.17,938900,44.1903697015678,44.9717892285993,43.8836442797423,44.6723667930078,1285638.46339544,0.0,1.0
2012-07-09,60.24,61.105,60.19,60.46,948200,43.9931890732514,44.6248973824872,43.9566741420817,44.1538547703981,1298372.98007408,0.0,1.0
2012-07-10,59.91,60.94,59.705,60.75,1027700,43.7521905275314,44.5043981096272,43.6024793097357,44.3656413711823,1407232.55813345,0.0,1.0
2012-07-11,59.6,60.22,58.99,59.85,891100,43.5257979542793,43.9785831007835,43.080315794009,43.7083726101278,1220185.78627295,0.0,1.0
2012-07-12,58.95,59.43,58.5,59.18,883200,43.0511038490732,43.4016471883023,42.722469468546,43.2190725324538,1209368.29361045,0.0,1.0
2012-07-13,60.3,60.48,59.11,59.11,1565300,44.0370069906551,44.168460742866,43.1679516288163,43.1679516288163,2143369.78033111,0.0,1.0
2012-07-16,58.92,60.28,58.85,60.17,1059000,43.0291948903714,44.0224010181872,42.9780739867338,43.9420681696138,1450091.73792286,0.0,1.0
2012-07-17,57.95,57.995,56.83,57.95,1556100,42.3208052256793,42.353668663732,41.5028707674781,42.3208052256793,2130772.19393934,0.0,1.0
2012-07-18,59.24,59.4501,57.84,57.86,1334500,43.2628904498575,43.4163261906325,42.2404723771059,42.2550783495738,1827334.67824179,0.0,1.0
2012-07-19,59.53,59.81,59.05,59.39,856200,43.4746770506417,43.679160665192,43.1241337114126,43.3724352433666,1172397.11615633,0.0,1.0
2012-07-20,56.96,59.49,56.86,59.49,2106800,41.5978095885193,43.445465105706,41.5247797261799,43.445465105706,2884847.28371659,0.0,1.0
2012-07-23,56.58,56.69,55.5,55.97,1350800,41.3202961116296,41.4006289602029,40.5315735983641,40.8748139513593,1849654.31500113,0.0,1.0
2012-07-24,56.25,56.58,55.61,56.29,1415300,41.0792975659096,41.3202961116296,40.6119064469374,41.1085095108453,1937974.35003042,0.0,1.0
2012-07-25,52.23,54.19,50.81,54.01,6557600,38.1434970998659,39.574882401718,37.1064730546465,39.4434286495071,8979340.49159861,0.0,1.0
2012-07-26,52.24,53.56,51.81,52.91,2146600,38.1508000860998,39.1147942689798,37.8367716780404,38.6401001637738,2939345.53788971,0.0,1.0
2012-07-27,53.35,53.6605,52.73,52.73,1735200,38.9614315580671,39.1881892806309,38.5086464115629,38.5086464115629,2376014.33771836,0.0,1.0
2012-07-30,53.25,53.66,53.07,53.2,1171300,38.8884016957277,39.1878241313192,38.7569479435168,38.851886764558,1603864.45007464,0.0,1.0
2012-07-31,52.85,53.43,52.8,52.96,1016900,38.5962822463701,39.0198554479386,38.5597673152004,38.6766150949435,1392444.0871518,0.0,1.0
2012-08-01,52.85,53.19,51.92,52.98,1288900,38.5962822463701,38.8445837783241,37.9171045266138,38.6912210674114,1764894.46743038,0.0,1.0
2012-08-02,53.14,53.25,51.97,52.73,1429200,38.8080688471544,38.8884016957277,37.9536194577835,38.5086464115629,1957007.65990495,0.0,1.0
2012-08-03,53.6,54.27,53.54,54.07,1459700,39.1440062139156,39.6333062915896,39.100188296512,39.4872465669108,1998771.39739943,0.0,1.0
2012-08-06,53.63,54.04,53.54,54.01,1050900,39.1659151726174,39.4653376082089,39.100188296512,39.4434286495071,1439000.38468662,0.0,1.0
2012-08-07,53.74,54.11,53.66,54.0,1084700,39.2462480211908,39.5164585118465,39.1878241313192,39.4361256632732,1485282.82164771,0.0,1.0
2012-08-08,53.9,54.025,53.23,53.5,1360000,39.3630958009338,39.454383128858,38.8737957232598,39.0709763515762,1862251.9013929,0.0,1.0
2012-08-09,53.8,54.02,53.66,53.91,992600,39.2900659385944,39.4507316357411,39.1878241313192,39.3703987871677,1359170.02744309,0.0,1.0
2012-08-10,54.23,54.34,53.6,53.76,688000,39.6040943466538,39.6844271952271,39.1440062139156,39.2608539936586,942080.373645822,0.0,1.0
2012-08-13,54.61,54.785,54.03,54.07,1029500,39.8816078235435,40.0094100826374,39.458034621975,39.4872465669108,1409697.30329705,0.0,1.0
2012-08-14,55.22,55.51,54.57,54.9,1327800,40.3270899838138,40.538876584598,39.8523958786077,40.0933944243277,1818160.34902169,0.0,1.0
2012-08-15,55.9,55.94,55.02,55.05,773000,40.8236930477217,40.8529049926574,40.181030259135,40.2029392178368,1058471.11748288,0.0,1.0
2012-08-16,56.67,57.2,55.8001,56.13,1620900,41.386022987735,41.7730812581338,40.7507362152446,40.9916617311023,2219503.01982924,0.0,1.0
2012-08-17,57.04,57.08,56.38,56.92,1344300,41.6562334783908,41.6854454233265,41.1742363869508,41.5685976435835,1840753.84635477,0.0,1.0
2012-08-20,57.44,57.6,56.75,57.01,1089300,41.9483529277484,42.0652007074914,41.4444468776065,41.634324519689,1491581.61484359,0.0,1.0
2012-08-21,57.41,57.83,57.24,57.4,1740200,41.9264439690465,42.233169390872,41.8022932030696,41.9191409828126,2382860.85206172,0.0,1.0
2012-08-22,57.26,57.47,56.76,57.32,918600,41.8168991755375,41.9702618864502,41.4517498638405,41.8607170929411,1257841.61516141,0.0,1.0
2012-08-23,56.81,57.25,56.64,57.25,796900,41.4882647950102,41.8095961893035,41.3641140290332,41.8095961893035,1091197.45604412,0.0,1.0
2012-08-24,57.16,57.34,56.64,56.79,785600,41.7438693131981,41.875323065409,41.3641140290332,41.4736588225423,1075724.33362814,0.0,1.0
2012-08-27,56.53,57.42,56.29,57.18,624100,41.2837811804599,41.9337469552805,41.1085095108453,41.7584752856659,854581.920337729,0.0,1.0
2012-08-28,56.1,56.53,56.0,56.45,1153200,40.9697527724005,41.2837811804599,40.8967229100611,41.2253572905884,1579080.06815169,0.0,1.0
2012-08-29,57.0,57.06,56.17,56.29,1000600,41.627021533455,41.6708394508587,41.0208736760381,41.1085095108453,1370124.45039246,0.0,1.0
2012-08-30,56.24,56.7,56.23,56.64,1014400,41.0719945796756,41.4079319464368,41.0646915934417,41.3641140290332,1389020.82998012,0.0,1.0
2012-08-31,56.61,57.01,56.45,56.77,889600,41.3422050703314,41.634324519689,41.2253572905884,41.4590528500744,1218131.83196995,0.0,1.0
2012-09-04,56.63,57.01,56.15,56.68,1052700,41.3568110427993,41.634324519689,41.0062677035702,41.393325973969,1441465.12985023,0.0,1.0
2012-09-05,56.37,56.7,55.56,56.38,1329500,41.4079319464368,41.650341340482,40.8129270701442,41.4152776856503,1809892.73014029,0.33,1.0
2012-09-06,57.06,57.6,56.59,56.77,1151500,41.9147879521676,42.311457869696,41.5695382091336,41.7017615149764,1567575.3883088,0.0,1.0
2012-09-07,57.45,57.5,56.79,57.29,1830800,42.2012717814937,42.2380004775611,41.7164529934034,42.0837399540778,2492329.15407359,0.0,1.0
2012-09-10,57.34,57.51,57.18,57.44,1061800,42.1204686501453,42.2453462167746,42.0029368227294,42.1939260422802,1445463.7840263,0.0,1.0
2012-09-11,57.47,57.63,57.16,57.36,1282300,42.2159632599206,42.3334950873365,41.9882453443025,42.1351601285722,1745637.79455351,0.0,1.0
2012-09-12,57.46,57.82,57.28,57.47,857000,42.2086175207071,42.4730641323927,42.0763942148643,42.2159632599206,1166662.70758197,0.0,1.0
2012-09-13,57.245,57.62,56.96,57.37,1147900,42.0506841276171,42.326149348123,41.8413305600327,42.1425058677857,1562674.58813693,0.0,1.0
2012-09-14,57.27,57.49,56.62,56.77,1629900,42.0690484756509,42.2306547383476,41.5915754267741,41.7017615149764,2218837.27781546,0.0,1.0
2012-09-17,56.74,57.46,56.71,57.07,918700,41.6797242973359,42.2086175207071,41.6576870796955,41.9221336913811,1250656.97719435,0.0,1.0
2012-09-18,56.515,56.87,55.91,56.54,921100,41.5144451650324,41.7752189071113,41.0700279426164,41.5328095130662,1253924.17730893,0.0,1.0
2012-09-19,57.4,57.48,56.27,56.7,960800,42.1645430854262,42.2233089991341,41.334474554302,41.650341340482,1307969.11253764,0.0,1.0
2012-09-20,57.55,58.0,56.8,57.22,2281900,42.2747291736285,42.6052874382355,41.7237987326169,42.0323197795834,3106426.6422769,0.0,1.0
2012-09-21,57.62,57.83,57.2,57.5,2149100,42.326149348123,42.4804098716062,42.0176283011564,42.2380004775611,2925641.56927002,0.0,1.0
2012-09-24,58.57,58.57,57.02,57.14,1298100,43.0239945734044,43.0239945734044,41.8854049953136,41.9735538658755,1767146.86197451,0.0,1.0
2012-09-25,59.045,60.94,58.99,59.14,3298000,43.3729171860451,44.7649347670013,43.3325156203709,43.4427017085733,4489677.49078803,0.0,1.0
2012-09-26,59.06,59.9,58.82,59.67,1757800,43.3839357948654,44.0009778887984,43.2076380537416,43.8320258868882,2392951.81725506,0.0,1.0
2012-09-27,59.27,59.4,58.72,59.17,891000,43.5381963183486,43.633690928124,43.1341806616067,43.4647389262137,1212948.04253855,0.0,1.0
2012-09-28,58.58,59.16,58.11,59.16,1490000,43.0313403126179,43.4573931870002,42.6860905695839,43.4573931870002,2028386.73780296,0.0,1.0
2012-10-01,59.1,60.32,58.6999,58.9,1738600,43.4133187517193,44.309498935765,43.1194157257876,43.2664039674495,2366814.21633841,0.0,1.0
2012-10-02,58.6,59.33,58.2,59.17,1197000,43.0460317910449,43.5822707536296,42.7522022225053,43.4647389262137,1629516.05714775,0.0,1.0
2012-10-03,59.865,59.89,58.85,58.85,1409200,43.9752678015512,43.9936321495849,43.2296752713821,43.2296752713821,1918391.00061203,0.0,1.0
2012-10-04,59.9,60.29,59.335,59.86,958900,44.0009778887984,44.2874617181245,43.5859436232363,43.9715949319445,1305382.5791136,0.0,1.0
2012-10-05,60.31,61.02,60.06,60.15,998700,44.3021531965515,44.8237006807092,44.1185097162142,44.1846213691356,1359563.64768041,0.0,1.0
2012-10-08,59.99,60.84,59.94,60.58,975700,44.0670895417198,44.6914773748664,44.0303608456524,44.5004881553157,1328252.97991567,0.0,1.0
2012-10-09,59.37,60.44,59.11,59.77,1141800,43.6116537104835,44.3976478063268,43.4206644909328,43.9054832790231,1554370.45451236,0.0,1.0
2012-10-10,59.0,59.95,58.83,59.5,1152700,43.3398613595844,44.0377065848659,43.2149837929551,43.7071483202589,1569208.98836609,0.0,1.0
2012-10-11,58.9,59.65,58.86,59.49,726400,43.2664039674495,43.8173344084612,43.2370210105956,43.6998025810454,988872.568013471,0.0,1.0
2012-10-12,59.94,60.91,59.49,59.51,1574700,44.0303608456524,44.7428975493608,43.6998025810454,43.7144940594724,2143691.67518008,0.0,1.0
2012-10-15,60.36,60.53,59.72,59.781,768800,44.3388818926189,44.4637594592482,43.8687545829556,43.9135635921579,1046593.10337108,0.0,1.0
2012-10-16,60.9005,61.5,60.41,60.91,1031000,44.735919097108,45.1762961629566,44.3756105886864,44.7428975493608,1403534.71588916,0.0,1.0
2012-10-17,61.69,63.16,61.33,63.0,1654000,45.3158652080129,46.3956888723958,45.0514185963273,46.27815704498,2251645.41229939,0.0,1.0
2012-10-18,61.4,61.68,61.0,61.51,935700,45.1028387708218,45.3085194687994,44.8090092022822,45.1836419021701,1273799.64467264,0.0,1.0
2012-10-19,60.725,61.58,60.37,61.51,1490200,44.6070013739113,45.2350620766646,44.3462276318324,45.1836419021701,2028659.00447917,0.0,1.0
2012-10-22,59.85,60.88,59.63,60.75,1581900,43.964249192731,44.7208603317203,43.8026429300342,44.625365721945,2153493.27552383,0.0,1.0
2012-10-23,60.98,61.29,59.59,60.88,1869600,44.7943177238552,45.0220356394734,43.7732599731803,44.7208603317203,2545148.88925934,0.0,1.0
2012-10-24,57.5509,59.8,57.16,58.99,4023000,42.2753902901578,43.9275204966635,41.9882453443025,43.3325156203709,5476644.19206798,0.0,1.0
2012-10-25,59.1,59.36,57.55,57.55,1837000,43.4133187517193,43.60430797127,42.2747291736285,42.2747291736285,2500769.42103627,0.0,1.0
2012-10-26,59.41,59.62,58.8,59.01,1539100,43.6410366673375,43.7952971908207,43.1929465753146,43.3472070987979,2095228.20681378,0.0,1.0
2012-10-31,60.31,61.14,57.97,59.65,1512100,44.3021531965515,44.911849551271,42.5832502205951,43.8173344084612,2058472.20552473,0.0,1.0
2012-11-01,61.57,61.86,59.97,60.42,1522400,45.2277163374511,45.4407427746422,44.0523980632928,44.3829563278998,2072493.93934981,0.0,1.0
2012-11-02,61.48,62.05,61.37,62.05,996900,45.1616046845297,45.5803118196985,45.0808015531813,45.5803118196985,1357113.24759448,0.0,1.0
2012-11-05,62.03,62.15,61.15,61.58,809600,45.5656203412716,45.6537692118334,44.9191952904845,45.2350620766646,1102135.50531898,0.0,1.0
2012-11-06,62.92,63.49,62.11,62.16,1318300,46.2193911312721,46.6380982664409,45.6243862549795,45.6611149510469,1794645.79627224,0.0,1.0
2012-11-07,62.22,62.56,61.85,62.05,1395700,45.7051893863278,45.9549445195865,45.4333970354288,45.5803118196985,1900012.99996751,0.0,1.0
2012-11-08,61.5,62.48,61.12,61.97,918600,45.1762961629566,45.8961786058786,44.8971580728441,45.5215459059906,1250520.84385624,0.0,1.0
2012-11-09,61.48,62.19,61.06,61.49,1199700,45.1616046845297,45.6831521686874,44.8530836375631,45.1689504237432,1633191.65727665,0.0,1.0
2012-11-12,61.38,61.76,61.14,61.48,624700,45.0881472923948,45.3672853825074,44.911849551271,45.1616046845297,850424.963158059,0.0,1.0
2012-11-13,61.39,62.42,61.24,61.29,1224500,45.0954930316083,45.8521041705976,44.9853069434059,45.0220356394734,1666952.72512733,0.0,1.0
2012-11-14,59.87,61.56,59.68,61.53,1457300,43.978940671158,45.2203705982376,43.8393716261017,45.1983333805971,1983871.13624178,0.0,1.0
2012-11-15,59.53,60.046,59.34,59.91,1007100,43.7291855378993,44.1082256813154,43.589616492843,44.0083236280119,1370998.84808145,0.0,1.0
2012-11-16,59.16,59.79,58.63,59.49,1065200,43.4573931870002,43.92017475745,43.0680690086853,43.6998025810454,1450092.31752196,0.0,1.0
2012-11-19,59.81,60.18,59.28,59.91,1080700,43.934866235877,44.2066585867761,43.5455420575621,44.0083236280119,1471192.98492863,0.0,1.0
2012-11-20,60.07,60.11,59.52,59.58,628500,44.1258554554277,44.1552384122817,43.7218397986858,43.7659142339668,855598.030006149,0.0,1.0
2012-11-21,60.22,60.41,59.97,60.09,508700,44.2360415436301,44.3756105886864,44.0523980632928,44.1405469338547,692510.290953265,0.0,1.0
2012-11-23,60.98,60.995,59.96,60.14,387000,44.7943177238552,44.8053363326755,44.0450523240794,44.1772756299222,526836.01847634,0.0,1.0
2012-11-26,61.48,61.48,60.75,60.79,702000,45.1616046845297,45.1616046845297,44.625365721945,44.6547486787989,955656.033515219,0.0,1.0
2012-11-27,60.83,61.77,60.73,61.33,957000,44.6841316356529,45.3746311217208,44.610674243518,45.0514185963273,1302796.04568955,0.0,1.0
2012-11-28,61.73,61.91,60.41,60.56,1114200,45.3452481648669,45.4774714707097,44.3756105886864,44.4857966768887,1516797.65319467,0.0,1.0
2012-11-29,61.97,62.57,61.66,61.98,1228300,45.5215459059906,45.9622902588,45.2938279903725,45.5288916452041,1672125.79197542,0.0,1.0
2012-11-30,61.74,62.37,61.46,62.22,1357400,45.3525939040804,45.8153754745302,45.1469132061027,45.7051893863278,1847873.93147231,0.0,1.0
2012-12-03,61.0,62.14,60.68,62.03,780600,44.8090092022822,45.6464234726199,44.5739455474506,45.5656203412716,1062656.83726778,0.0,1.0
2012-12-04,61.02,61.52,60.75,60.98,797600,44.8237006807092,45.1909876413836,44.625365721945,44.7943177238552,1085799.50474607,0.0,1.0
2012-12-05,61.91,62.1,61.06,61.08,870000,45.4774714707097,45.617040515766,44.8530836375631,44.8677751159901,1184360.04153596,0.0,1.0
2012-12-06,60.64,61.95,60.42,61.64,969300,44.5445625905966,45.5068544275636,44.3829563278998,45.2791365119455,1319540.44627678,0.0,1.0
2012-12-07,60.6,60.97,60.14,60.78,783400,44.5151796337426,44.7869719846417,44.1772756299222,44.6474029395854,1066468.57073479,0.0,1.0
2012-12-10,61.94,62.05,60.72,60.76,1139600,45.4995086883502,45.5803118196985,44.6033285043045,44.6327114611585,1551375.52107399,0.0,1.0
2012-12-11,62.26,62.81,61.96,62.47,1429100,45.7345723431818,46.1385879999237,45.5142001667771,45.8888328666651,1945481.53489544,0.0,1.0
2012-12-12,61.91,62.65,61.7101,62.57,877300,45.4774714707097,46.0210561725079,45.330630143832,45.9622902588,1194297.77521781,0.0,1.0
2012-12-13,61.64,62.39,61.27,61.63,605400,45.5362373844176,46.0902960806913,45.2629017609226,45.528849935134,819498.011769627,0.35,1.0
2012-12-14,61.52,61.96,61.4,61.73,886800,45.4475879930138,45.7726357614944,45.35893860161,45.6027244279705,1200414.33240387,0.0,1.0
2012-12-17,62.19,62.19,61.61,61.78,814600,45.9425470950183,45.9425470950183,45.5140750365667,45.6396616743887,1102681.00493482,0.0,1.0
2012-12-18,63.55,63.93,62.281,62.44,1473300,46.9472401975947,47.2279632703734,46.0097728834996,46.1272333271096,1994328.41219061,0.0,1.0
2012-12-19,63.63,64.14,63.3916,63.72,987400,47.0063397918639,47.3830997053301,46.8302230009417,47.0728268354168,1336591.24020702,0.0,1.0
2012-12-20,63.76,63.96,63.33,63.53,1039500,47.1023766325514,47.2501256182244,46.7847163133544,46.9324652990274,1407116.25905934,0.0,1.0
2012-12-21,63.6,63.98,62.81,63.01,2277800,46.984177444013,47.2649005167917,46.4005689506046,46.5483179362776,3083337.58045731,0.0,1.0
2012-12-24,63.32,63.8,63.18,63.25,358400,46.7773288640708,47.131926429686,46.6739045740997,46.7256167190852,485147.154638643,0.0,1.0
2012-12-26,62.99,63.88,62.99,63.54,524500,46.5335430377103,47.1910260239552,46.5335430377103,46.9398527483111,709987.953705269,0.0,1.0
2012-12-27,62.8,63.12,62.33,62.95,786700,46.393181501321,46.6295798783978,46.0459713849894,46.5039932405757,1064914.24819816,0.0,1.0
2012-12-28,62.15,62.85,62.15,62.34,651200,45.9129972978837,46.4301187477392,45.9129972978837,46.0533588342731,881495.053294321,0.0,1.0
2012-12-31,63.22,63.25,62.06,62.18,727500,46.7034543712343,46.7256167190852,45.8465102543309,45.9351596457347,984778.334262312,0.0,1.0
2013-01-02,63.16,64.88,61.65,64.11,3084300,46.6591296755324,47.9297709523202,45.5436248337013,47.3609373574791,4175054.04311374,0.0,1.0
2013-01-03,62.34,63.16,61.93,62.54,2893100,46.0533588342731,46.6591296755324,45.7504734136435,46.2011078199461,3916236.69945608,0.0,1.0
2013-01-04,63.04,63.5358,62.07,62.15,1273600,46.5704802841286,46.9367500196119,45.8538977036145,45.9129972978837,1724005.06737661,0.0,1.0
2013-01-07,63.15,63.45,62.5,62.51,1077500,46.6517422262487,46.8733657047582,46.1715580228115,46.1789454720951,1458554.85246411,0.0,1.0
2013-01-08,63.21,63.3,61.81,62.81,1734200,46.6960669219506,46.7625539655035,45.6618240222397,46.4005689506046,2347494.96533018,0.0,1.0
2013-01-09,64.21,64.26,63.01,63.19,1788100,47.4348118503156,47.4717490967339,46.5483179362776,46.6812920233833,2420456.54913325,0.0,1.0
2013-01-10,64.38,64.87,64.04,64.59,1330400,47.5603984881377,47.9223835030365,47.3092252124936,47.7155349230943,1800892.22804478,0.0,1.0
2013-01-11,64.54,64.64,64.28,64.4,866400,47.6785976766761,47.7524721695126,47.4865239953012,47.575173386705,1172799.92962868,0.0,1.0
2013-01-14,64.8,64.99,64.26,64.56,1167000,47.870671358051,48.0110328944403,47.4717490967339,47.6933725752434,1579706.27640429,0.0,1.0
2013-01-15,65.35,65.53,64.51,65.03,999600,48.2769810686517,48.4099551557574,47.6564353288251,48.0405826915749,1353105.73598434,0.0,1.0
2013-01-16,64.73,65.36,64.05,65.27,1596200,47.8189592130654,48.2843685179353,47.3166126617772,48.2178814743825,2160691.65243918,0.0,1.0
2013-01-17,64.88,64.94,64.24,64.87,871700,47.9297709523202,47.9740956480221,47.4569741981666,47.9223835030365,1179974.25976145,0.0,1.0
2013-01-18,65.51,65.56,64.63,64.8,1172400,48.3951802571901,48.4321175036083,47.7450847202289,47.870671358051,1587015.97125654,0.0,1.0
2013-01-22,66.07,66.29,65.25,65.35,912000,48.8088774170745,48.9714013013148,48.2031065758152,48.2769810686517,1234526.2417144,0.0,1.0
2013-01-23,65.75,66.49,65.65,66.05,774000,48.5724790399977,49.1191502869878,48.4986045471612,48.7941025185072,1047722.92882341,0.0,1.0
2013-01-24,67.21,67.85,66.12,66.35,1637400,49.6510466354106,50.1238433895642,48.8458146634927,49.0157259970167,2216461.9168675,0.0,1.0
2013-01-25,67.19,67.49,66.58,67.28,733300,49.6362717368433,49.8578952153528,49.1856373305406,49.7027587803961,992629.487992513,0.0,1.0
2013-01-28,67.51,67.83,66.9,67.53,1658000,49.8726701139201,50.1090684909969,49.4220357076174,49.8874450124874,2244347.04908167,0.0,1.0
2013-01-29,67.92,67.93,67.1,67.48,921700,50.1755555345497,50.1829429838334,49.5697846932904,49.8505077660691,1247656.61950457,0.0,1.0
2013-01-30,67.14,67.84,66.78,67.68,1034200,49.599334490425,50.1164559402805,49.3333863162136,49.9982567517421,1399941.92892658,0.0,1.0
2013-01-31,66.15,67.08,65.0,66.78,2546200,48.8679770113437,49.5550097947231,48.018420343724,49.3333863162136,3446656.48755835,0.0,1.0
2013-02-01,66.89,67.11,65.99,66.75,1352400,49.4146482583338,49.5771721425741,48.7497778228053,49.3112239683627,1830672.46633175,0.0,1.0
2013-02-04,66.03,66.93,65.51,65.51,1390800,48.7793276199399,49.4441980554684,48.3951802571901,48.3951802571901,1882652.51861447,0.0,1.0
2013-02-05,67.01,67.38,65.09,66.09,2064200,49.5032976497376,49.7766332732326,48.0849073872768,48.8236523156418,2794198.53963473,0.0,1.0
2013-02-06,60.5,61.97,60.01,61.56,6424400,44.6940681660815,45.7800232107781,44.3320831511827,45.4771377901484,8696371.03867327,0.0,1.0
2013-02-07,59.93,60.5,58.75,60.07,4152700,44.2729835569135,44.6940681660815,43.4012645414428,44.3764078468846,5621290.70610461,0.0,1.0
2013-02-08,59.72,59.98,59.13,59.36,2604200,44.1178471219568,44.3099208033317,43.6819876142215,43.8518989477454,3525168.02486036,0.0,1.0
2013-02-11,59.34,59.9,59.19,59.7,1939400,43.8371240491782,44.2508212090625,43.7263123099234,44.1030722233895,2625263.36971591,0.0,1.0
2013-02-12,59.13,59.56,58.94,59.54,1538000,43.6819876142215,43.9996479334184,43.5416260778321,43.9848730348511,2081909.38569819,0.0,1.0
2013-02-13,58.81,59.35,58.45,59.27,2011400,43.4455892371447,43.8445114984618,43.1796410629333,43.7854119041926,2722725.967746,0.0,1.0
2013-02-14,58.08,58.78,57.925,58.64,1947200,42.9063054394383,43.4234268892938,42.7917999755417,43.3200025993227,2635821.81783584,0.0,1.0
2013-02-15,57.78,58.31,57.59,57.8,2304000,42.6846819609288,43.0762167729622,42.5443204245394,42.6994568594961,3118803.1369627,0.0,1.0
2013-02-19,58.37,58.51,57.43,57.95,1932200,43.1205414686641,43.2239657586352,42.426121236001,42.8102685987508,2615517.10991291,0.0,1.0
2013-02-20,58.47,58.9,58.2,58.4,1875200,43.1944159615006,43.5120762806975,42.9949548308421,43.1427038165151,2538359.21980576,0.0,1.0
2013-02-21,57.52,58.31,57.46,58.25,1777800,42.4926082795539,43.0762167729622,42.448283583852,43.0318920772603,2406513.98302617,0.0,1.0
2013-02-22,57.97,58.21,57.71,57.83,986800,42.8250434973181,43.0023422801257,42.6329698159432,42.721619207347,1335779.0518901,0.0,1.0
2013-02-25,56.77,58.35,56.73,58.19,1302500,41.9385495832801,43.1057665700968,41.9089997861455,42.9875673815584,1763125.47130813,0.0,1.0
2013-02-26,55.98,57.24,55.805,56.92,2095200,41.3549410898718,42.2857596996117,41.2256607274079,42.0493613225349,2836161.60267546,0.0,1.0
2013-02-27,57.19,57.57,55.98,55.98,2017800,42.5073831781212,42.7898242623612,41.6080313046201,41.6080313046201,2714775.01958756,0.35,1.0
2013-02-28,57.02,57.56,56.9,57.19,1993400,42.3810279562243,42.7823916022496,42.2918360348854,42.5073831781212,2681946.93430759,0.0,1.0
2013-03-01,57.06,57.4,56.61,56.74,1566200,42.4107585966706,42.6634690404643,42.0762888916496,42.1729134731001,2107186.35924177,0.0,1.0
2013-03-04,57.06,57.26,56.27,57.06,1839400,42.4107585966706,42.5594117989022,41.8235784478559,42.4107585966706,2474753.28131102,0.0,1.0
2013-03-05,57.54,57.83,57.07,57.17,3039100,42.7675262820264,42.9830734252622,42.4181912567822,42.492517857898,4088845.65468757,0.0,1.0
2013-03-06,57.23,57.77,57.15,57.6,1390100,42.5371138185675,42.9384774645928,42.4776525376749,42.8121222426959,1870259.07162686,0.0,1.0
2013-03-07,56.93,57.82,56.79,57.37,1503300,42.3141340152201,42.9756407651507,42.210076773658,42.6411710601296,2022559.86071265,0.0,1.0
2013-03-08,57.0,57.54,56.96,57.16,1882200,42.3661626360012,42.7675262820264,42.3364319955549,42.4850851977864,2532336.97188409,0.0,1.0
2013-03-11,57.0,57.52,56.95,56.99,1552200,42.3661626360012,42.7526609618033,42.3289993354433,42.3587299758896,2088350.57260572,0.0,1.0
2013-03-12,57.35,57.81,57.05,57.05,1944200,42.6263057399064,42.9682081050391,42.4033259365591,42.4033259365591,2615752.59841518,0.0,1.0
2013-03-13,59.07,59.16,57.13,57.32,2100600,43.9047232790981,43.9716172201023,42.4627872174517,42.6040077595717,2826175.2434065,0.0,1.0
2013-03-14,59.2,59.3407,58.42,59.07,1222100,44.0013478605486,44.1059253883185,43.4216003718454,43.9047232790981,1644229.63199423,0.0,1.0
2013-03-15,59.34,59.4,58.43,58.95,2334500,44.1054051021107,44.1500010627802,43.429033031957,43.8155313577591,3140867.42156168,0.0,1.0
2013-03-18,59.19,59.78,58.61,58.81,1273300,43.993915200437,44.4324421470202,43.5628209139654,43.711474116197,1713114.79454894,0.0,1.0
2013-03-19,59.04,59.56,58.65,59.2,1352100,43.8824252987633,44.2689236245654,43.5925515544117,44.0013478605486,1819133.36504329,0.0,1.0
2013-03-20,58.69,59.29,58.61,59.02,1396100,43.622282194858,44.0682418015528,43.5628209139654,43.8675599785402,1878331.55161374,0.0,1.0
2013-03-21,57.44,58.745,57.41,58.47,1277900,42.6931996809107,43.6631618254717,42.6709017005759,43.4587636724033,1719303.69587221,0.0,1.0
2013-03-22,58.1,58.24,57.49,57.65,1487800,43.1837552482749,43.287812489837,42.7303629814686,42.8492855432538,2001705.95407988,0.0,1.0
2013-03-25,58.57,58.74,57.65,58.25,1700200,43.5330902735191,43.6594454954159,42.8492855432538,43.2952451499486,2287471.74561541,0.0,1.0
2013-03-26,59.01,59.15,58.46,58.51,1171300,43.8601273184286,43.9641845599907,43.4513310122917,43.4884943128496,1575882.63477199,0.0,1.0
2013-03-27,59.15,59.17,58.51,58.62,1241100,43.9641845599907,43.9790498802139,43.4884943128496,43.570253574077,1669792.48528602,0.0,1.0
2013-03-28,59.46,59.48,58.9,59.04,1488400,44.1945970234496,44.2094623436728,43.7783680572012,43.8824252987633,2002513.20207857,0.0,1.0
2013-04-01,58.6,59.69,58.47,59.5,1254500,43.5553882538538,44.365548206016,43.4587636724033,44.224327663896,1687821.02392338,0.0,1.0
2013-04-02,58.64,59.0,58.45,59.0,1383600,43.5851188943002,43.852694658317,43.4438983521801,43.852694658317,1861513.8849744,0.0,1.0
2013-04-03,58.14,58.91,58.07,58.59,1446300,43.2134858887212,43.7858007173128,43.1614572679401,43.5479555937423,1945871.30083729,0.0,1.0
2013-04-04,58.5,58.57,58.08,58.42,1244900,43.481061652738,43.5330902735191,43.1688899280517,43.4216003718454,1674905.05594438,0.0,1.0
2013-04-05,58.98,59.05,57.57,57.94,1206800,43.8378293380938,43.8898579588749,42.7898242623612,43.0648326864896,1623644.80802769,0.0,1.0
2013-04-08,59.81,59.82,58.6,59.1,1131100,44.4547401273549,44.4621727874665,43.5553882538538,43.9270212594328,1521797.01885989,0.0,1.0
2013-04-09,60.26,60.45,59.41,59.87,1368500,44.789209832376,44.930430374496,44.1574337228917,44.4993360880244,1841198.14367409,0.0,1.0
2013-04-10,60.69,61.1,60.22,60.43,1500400,45.1088142171739,45.4135532817486,44.7594791919297,44.9155650542728,2018658.16205232,0.0,1.0
2013-04-11,60.59,61.1105,60.33,60.82,848900,45.0344876160581,45.4213575748658,44.841238453157,45.2054387986244,1142121.37681033,0.0,1.0
2013-04-12,59.0,59.9599,57.7401,59.35,2464700,43.852694658317,44.5661557024275,42.9162538108591,44.1128377622223,3316040.23727697,0.0,1.0
2013-04-15,57.51,58.95,57.2598,58.95,1367500,42.7452283016917,43.8155313577591,42.5592631457,43.8155313577591,1839852.73034295,0.0,1.0
2013-04-16,57.17,57.21,56.13,56.79,1607300,42.492517857898,42.5222484983443,41.7195212062938,42.210076773658,2162482.84715189,0.0,1.0
2013-04-17,56.58,56.84,56.02,56.63,1235400,42.0539909113148,42.2472400742159,41.6377619450664,42.0911542118727,1662123.62929848,0.0,1.0
2013-04-18,56.25,56.8299,55.94,56.82,1130000,41.8087131276327,42.2397330875032,41.5783006641738,42.2323747539927,1520317.06419563,0.0,1.0
2013-04-19,56.33,56.77,55.68,56.69,1306900,41.8681744085254,42.1952114534349,41.3850515012727,42.1357501725422,1758320.68247546,0.0,1.0
2013-04-22,57.01,57.16,56.02,56.55,833900,42.3735952961127,42.4850851977864,41.6377619450664,42.0316929309801,1121940.17684313,0.0,1.0
2013-04-23,57.41,57.71,57.14,57.15,1199600,42.6709017005759,42.8938815039233,42.4702198775633,42.4776525376749,1613957.83204343,0.0,1.0
2013-04-24,57.65,58.02,57.48,57.68,1296500,42.8492855432538,43.1242939673822,42.722930321357,42.8715835235886,1744328.38383154,0.0,1.0
2013-04-25,58.2,58.56,57.84,57.94,925900,43.2580818493907,43.5256576134075,42.9905060853738,43.0648326864896,1245718.20330862,0.0,1.0
2013-04-26,58.44,58.7567,58.01,58.08,1093700,43.4364656920686,43.6718580378023,43.1168613072707,43.1688899280517,1471478.56027501,0.0,1.0
2013-04-29,58.84,59.015,58.4,58.49,656500,43.7337720965317,43.8638436484844,43.4067350516222,43.4736289926265,883263.851897729,0.0,1.0
2013-04-30,59.39,59.4,58.42,58.92,1406900,44.1425684026686,44.1500010627802,43.4216003718454,43.7932333774244,1892862.01559012,0.0,1.0
2013-05-01,58.9,59.95,58.81,59.46,1284900,43.7783680572012,44.558797368917,43.711474116197,44.1945970234496,1728721.58919024,0.0,1.0
2013-05-02,59.37,59.62,58.96,59.12,944600,44.1277030824454,44.3135195852349,43.8229640178707,43.941886579656,1270877.43260106,0.0,1.0
2013-05-03,60.47,60.73,59.84,59.87,1430700,44.9452956947191,45.1385448576202,44.4770381076897,44.4993360880244,1924882.85287141,0.0,1.0
2013-05-06,60.37,60.71,60.32,60.41,1633800,44.8709690936033,45.123679537397,44.8338057930454,44.9006997340497,2198136.30042728,0.0,1.0
2013-05-07,61.56,61.91,60.25,60.38,2060300,45.7554556468813,46.0155987507865,44.7817771722644,44.8784017537149,2771955.08616129,0.0,1.0
2013-05-08,57.26,57.9,56.11,56.65,4612600,42.5594117989022,43.0351020460433,41.7046558860706,42.1060195320959,6205853.53124671,0.0,1.0
2013-05-09,56.0,57.44,55.73,57.19,6167300,41.6228966248433,42.6931996809107,41.4222148018306,42.5073831781212,8297567.63718028,0.0,1.0
2013-05-10,57.0,57.37,56.06,56.23,2383200,42.3661626360012,42.6411710601296,41.6674925855127,41.7938478074096,3206389.05078852,0.0,1.0
2013-05-13,56.07,56.58,55.8,56.47,1728000,41.6749252456243,42.0539909113148,41.4742434226117,41.9722316500875,2324874.23622129,0.0,1.0
2013-05-14,56.87,56.87,56.05,56.15,1030700,42.2695380545506,42.2695380545506,41.6600599254011,41.7343865265169,1386717.52041278,0.0,1.0
2013-05-15,57.66,57.86,56.8,56.94,1089600,42.8567182033654,43.005371405597,42.2175094337696,42.3215666753317,1465962.36561731,0.0,1.0
2013-05-16,57.87,58.4,57.51,57.79,1205300,43.0128040657086,43.4067350516222,42.7452283016917,42.9533427848159,1621626.68803097,0.0,1.0
2013-05-17,58.32,58.33,57.84,58.29,965900,43.3472737707296,43.3547064308412,42.9905060853738,43.3249757903949,1299534.73655448,0.0,1.0
2013-05-20,58.2,58.47,58.08,58.09,837500,43.2580818493907,43.4587636724033,43.1688899280517,43.1763225881633,1126783.66483526,0.0,1.0
2013-05-21,59.87,59.97,58.27,58.33,1829400,44.4993360880244,44.5736626891402,43.3101104701717,43.3547064308412,2461299.14799955,0.0,1.0
2013-05-22,59.11,60.1,58.87,59.87,1803000,43.9344539195444,44.6702872705907,43.7560700768665,44.4993360880244,2425780.23605728,0.0,1.0
2013-05-23,59.49,59.5,58.82,58.92,1015000,44.2168950037844,44.224327663896,43.7189067763086,43.7932333774244,1365594.53111378,0.0,1.0
2013-05-24,58.7,59.135,58.12,59.06,966300,43.6297148549696,43.9530355698233,43.198620568498,43.8972906189865,1300072.90188694,0.0,1.0
2013-05-28,57.87,59.58,57.7,59.5,1418300,43.0128040657086,44.2837889447886,42.8864488438117,44.224327663896,1908199.72756519,0.0,1.0
2013-05-29,57.67,58.06,57.44,57.67,1423700,42.864150863477,43.1540246078286,42.6931996809107,42.864150863477,1915464.95955338,0.0,1.0
2013-05-30,57.47,57.99,57.36,57.81,998800,42.7154976612454,43.1019959870475,42.633738400018,42.9682081050391,1343798.8351492,0.0,1.0
2013-05-31,56.7,57.26,56.45,57.06,2271500,42.1431828326538,42.5594117989022,41.9573663298643,42.4107585966706,3056106.38169945,0.0,1.0
2013-06-03,57.04,57.04,56.38,56.73,1064600,42.3958932764475,42.3958932764475,41.9053377090833,42.1654808129885,1432327.03233865,0.0,1.0
2013-06-04,56.5,57.41,56.25,56.97,1250900,41.9945296304222,42.6709017005759,41.8087131276327,42.3438646556664,1682977.53593125,0.0,1.0
2013-06-05,56.26,56.57,55.95,56.14,1374500,42.0762888916496,42.3081347778282,41.8444430054709,41.9865420969998,1837837.22464522,0.35,1.0
2013-06-06,56.31,56.69,55.88,56.41,955700,42.1136833894203,42.397881572478,41.7920907085919,42.1884723849618,1277861.79381116,0.0,1.0
2013-06-07,57.16,57.55,56.4,56.81,1252400,42.7493898515231,43.041066934135,42.1809934854077,42.4876283671278,1674577.91207398,0.0,1.0
2013-06-10,56.81,56.81,55.91,56.12,1577100,42.4876283671278,42.4876283671278,41.8145274072543,41.9715842978915,2108732.69333429,0.0,1.0
2013-06-11,56.5,56.8,56.29,56.32,182525,42.2557824809492,42.4801494675737,42.098725590312,42.1211622889745,244053.284414965,0.0,1.0
2013-06-12,56.02,57.11,55.98,56.93,317341,41.89679530235,42.7119953537524,41.8668797041334,42.5773751617777,424315.098367508,0.0,1.0
2013-06-13,56.72,56.95,55.84,55.84,1380300,42.4203182711405,42.592332960886,41.7621751103753,41.7621751103753,1845592.37626614,0.0,1.0
2013-06-14,56.5,57.2,56.38,56.75,1222200,42.2557824809492,42.7793054497397,42.1660356862994,42.4427549698029,1634197.63984096,0.0,1.0
2013-06-17,56.9,57.24,56.44,56.96,1036800,42.5549384631152,42.8092210479563,42.2109090836243,42.5998118604401,1386300.20699321,0.0,1.0
2013-06-18,57.33,57.42,56.71,57.18,1313200,42.8765311439437,42.943841239931,42.4128393715863,42.7643476506314,1755873.29458284,0.0,1.0
2013-06-19,56.53,57.58,56.52,57.4,1165500,42.2782191796116,43.0635036327974,42.2707402800575,42.9288834408227,1558384.34727102,0.0,1.0
2013-06-20,55.42,56.37,55.31,56.12,1999300,41.448061329101,42.1585567867452,41.3657934340053,41.9715842978915,2673254.24753234,0.0,1.0
2013-06-21,54.79,55.73,54.48,54.78,5348500,40.9768906571895,41.6799072152796,40.7450447710108,40.9694117576353,7151453.18007638,0.0,1.0
2013-06-24,54.33,54.82,53.74,54.56,2219100,40.6328612776986,40.9993273558519,40.1916062040037,40.804875967444,2967147.75206273,0.0,1.0
2013-06-25,54.7,55.16,54.37,55.08,1925900,40.9095805612021,41.253609940693,40.6627768759152,41.1937787442598,2575111.4666746,0.0,1.0
2013-06-26,55.12,55.46,54.725,55.32,1200500,41.2236943424764,41.4779769273176,40.9282778100875,41.3732723335595,1605182.67601789,0.0,1.0
2013-06-27,55.73,56.12,55.325,55.43,1164600,41.6799072152796,41.9715842978915,41.3770117833365,41.4555402286551,1557180.96167467,0.0,1.0
2013-06-28,56.31,56.57,55.5,55.55,2058400,42.1136833894203,42.3081347778282,41.5078925255342,41.5452870233049,2752276.56835921,0.0,1.0
2013-07-01,56.52,57.0,56.23,56.86,818300,42.2707402800575,42.6297274586567,42.0538521929871,42.5250228648986,1094144.92610199,0.0,1.0
2013-07-02,56.46,56.89,56.11,56.39,919900,42.2258668827326,42.547459563561,41.9641053983373,42.1735145858535,1229993.78897864,0.0,1.0
2013-07-03,56.37,56.47,55.89,56.19,458100,42.1585567867452,42.2333457822867,41.799569608146,42.0239365947705,612523.268541272,0.0,1.0
2013-07-05,57.4,57.41,56.24,56.75,632800,42.9288834408227,42.9363623403769,42.0613310925413,42.4427549698029,846113.783743543,0.0,1.0
2013-07-08,58.01,58.1,57.35,57.53,870100,43.3850963136259,43.4524064096132,42.891488943052,43.0261091350267,1163406.45264737,0.0,1.0
2013-07-09,58.39,59.07,58.17,58.17,779100,43.6692944966836,44.1778596663658,43.5047587064923,43.5047587064923,1041730.79790549,0.0,1.0
2013-07-10,58.14,58.72,57.83,58.22,833600,43.4823220078298,43.9160981819706,43.2504761216512,43.542153204263,1114602.48123991,0.0,1.0
2013-07-11,58.88,59.19,58.66,59.03,963400,44.035760574837,44.2676064610156,43.8712247846456,44.1479440681492,1288157.42613547,0.0,1.0
2013-07-12,57.83,58.75,57.56,58.51,1361900,43.2504761216512,43.938534880633,43.0485458336891,43.7590412913334,1820989.82629635,0.0,1.0
2013-07-15,59.94,60.36,57.87,57.94,1900000,44.8285239275769,45.1426377088512,43.2803917198678,43.3327440167468,2540480.70340191,0.0,1.0
2013-07-16,60.23,60.55,59.95,60.16,1509200,45.0454120146472,45.2847368003801,44.836002827131,44.9930597177682,2017943.93556535,0.0,1.0
2013-07-17,60.05,60.65,59.83,60.53,794700,44.9107918226725,45.3595257959216,44.7462560324812,45.2697790012718,1062589.48157553,0.0,1.0
2013-07-18,60.7,60.82,60.23,60.24,849700,45.3969202936923,45.4866670883421,45.0454120146472,45.0528909142014,1136129.71246348,0.0,1.0
2013-07-19,60.6,60.93,60.42,60.67,705600,45.3221312981508,45.5689349834378,45.1875111061761,45.3744835950299,943454.307537047,0.0,1.0
2013-07-22,60.54,61.13,60.45,61.12,758800,45.2772579008259,45.7185129745208,45.2099478048386,45.7110340749666,1014587.7672323,0.0,1.0
2013-07-23,59.88,60.9,59.74,60.9,761800,44.783650530252,45.5464982847753,44.6789459364939,45.5464982847753,1018599.05255346,0.0,1.0
2013-07-24,59.28,60.48,59.28,60.46,871700,44.334916557003,45.232384503501,44.334916557003,45.2174267043927,1165545.80481866,0.0,1.0
2013-07-25,59.18,59.34,58.49,59.26,828900,44.2601275614615,44.3797899543279,43.7440834922251,44.3199587578947,1108318.13423676,0.0,1.0
2013-07-26,59.39,59.44,58.635,58.71,479500,44.4171844520986,44.4545789498694,43.8525275357603,43.9086192824164,641137.10383222,0.0,1.0
2013-07-29,59.08,59.41,58.87,59.06,392900,44.18533856592,44.4321422512069,44.0282816752828,44.1703807668117,525344.667561374,0.0,1.0
2013-07-30,59.2,59.49,58.84,59.25,625900,44.2750853605698,44.4919734476401,44.0058449766204,44.3124798583405,836887.827504872,0.0,1.0
2013-07-31,59.62,60.27,59.17,59.36,933000,44.5891991418441,45.0753276128639,44.2526486619073,44.3947477534362,1247509.73488104,0.0,1.0
2013-08-01,61.07,61.35,59.37,60.2175,1136400,45.6736395771959,45.8830487647121,44.4022266529903,45.0360633902046,1519474.87965575,0.0,1.0
2013-08-02,59.71,60.66,59.22,60.57,1678400,44.6565092378314,45.3670046954757,44.2900431596781,45.2996945994884,2244180.42767883,0.0,1.0
2013-08-05,59.66,59.9,59.1,59.58,749800,44.6191147400607,44.7986083293603,44.2002963650283,44.5592835436275,1002553.91126882,0.0,1.0
2013-08-06,59.58,60.2,59.27,59.5,1623000,44.5592835436275,45.0229753159848,44.3274376574488,44.4994523471943,2170105.35874805,0.0,1.0
2013-08-07,56.31,56.92,55.6,56.04,4337100,42.1136833894203,42.5698962622235,41.5826815210757,41.9117531014583,5799115.18880234,0.0,1.0
2013-08-08,56.73,56.74,56.02,56.35,1372800,42.4277971706946,42.4352760702488,41.89679530235,42.1435989876369,1835564.16296324,0.0,1.0
2013-08-09,56.79,56.96,56.45,56.88,1088700,42.4726705680195,42.5998118604401,42.2183879831784,42.5399806640069,1455695.4430493,0.0,1.0
2013-08-12,57.06,57.14,56.51,56.59,906000,42.6746008559816,42.7344320524148,42.2632613805033,42.3230925769365,1211408.1669906,0.0,1.0
2013-08-13,56.44,57.17,56.18,57.07,742900,42.2109090836243,42.7568687510773,42.0164576952164,42.6820797555358,993327.955030147,0.0,1.0
2013-08-14,55.72,56.655,55.59,56.34,952300,41.6724283157255,42.3717054240385,41.5752026215215,42.1361200880828,1273315.67044718,0.0,1.0
2013-08-15,55.88,56.006,55.26,55.54,1151600,41.7920907085919,41.8863248429742,41.3283989362345,41.5378081237508,1539798.72528297,0.0,1.0
2013-08-16,56.13,56.3,55.581,55.75,934400,41.9790631974456,42.1062044898662,41.5684716119228,41.6948650143879,1249381.66803092,0.0,1.0
2013-08-19,56.02,56.295,55.68,56.16,871500,41.89679530235,42.1024650400891,41.6425127175089,42.0014998961081,1165278.38579724,0.0,1.0
2013-08-20,56.46,56.81,55.67,55.9,819000,42.2258668827326,42.4876283671278,41.6350338179547,41.8070485077002,1095080.89267693,0.0,1.0
2013-08-21,56.6,57.0365,56.15,56.41,909300,42.3305714764907,42.6570254420294,41.9940209965539,42.1884723849618,1215820.58084387,0.0,1.0
2013-08-22,56.92,57.219,56.48,56.52,654800,42.5698962622235,42.7935153588926,42.2408246818409,42.2707402800575,875529.876098722,0.0,1.0
2013-08-23,57.2,57.29,56.82,57.02,911300,42.7793054497397,42.8466155457271,42.495107266682,42.644685257765,1218494.77105798,0.0,1.0
2013-08-26,58.83,60.57,57.9,57.9,2684900,43.9983660770662,45.2996945994884,43.3028284185302,43.3028284185302,3589966.65292831,0.0,1.0
2013-08-27,57.61,58.57,57.33,58.18,1234100,43.0859403314599,43.8039146886583,42.8765311439437,43.5122376060464,1650109.07161489,0.0,1.0
2013-08-28,57.47,57.72,57.055,57.58,1184200,42.9812357377018,43.1682082265555,42.6708614062045,43.0635036327974,1583388.02577292,0.0,1.0
2013-08-29,57.43,57.93,57.24,57.51,968200,42.9513201394852,43.3252651171927,42.8092210479563,43.0111513359184,1294575.48264933,0.0,1.0
2013-08-30,56.87,57.63,56.67,57.62,1009900,42.5325017644527,43.1008981305682,42.3829237733697,43.093419231014,1350332.34861347,0.0,1.0
2013-09-03,57.45,57.7,57.2,57.46,1603000,42.9662779385935,43.1532504274472,42.7793054497397,42.9737568381476,2143363.45660698,0.0,1.0
2013-09-04,57.51,57.59,56.65,57.2,999100,43.2729128203136,43.3331081433118,42.6258130980832,43.0396559436957,1327810.80022483,0.35,1.0
2013-09-05,57.85,58.11,57.13,57.4,1030600,43.5287429430559,43.7243777428,42.9869850360723,43.1901442511911,1369674.51777771,0.0,1.0
2013-09-06,57.7,58.175,57.24,58.02,1160000,43.4158767124343,43.773286442736,43.0697536051948,43.656658004427,1541648.01147113,0.0,1.0
2013-09-09,58.42,58.44,57.83,57.83,1250300,43.9576346194179,43.9726834501674,43.5136941123063,43.5136941123063,1661657.33512272,0.0,1.0
2013-09-10,59.22,59.32,58.63,58.65,1229300,44.5595878493996,44.6348320031474,44.1156473422881,44.1306961730376,1633748.19008747,0.0,1.0
2013-09-11,60.0,60.24,59.005,59.33,1645700,45.1464922486319,45.3270782176264,44.397812918842,44.6423564185221,2187146.66592934,0.0,1.0
2013-09-12,59.63,60.05,59.3711,59.85,1405900,44.8680888797653,45.1841143255057,44.6732817657124,45.0336260180103,1868450.80976488,0.0,1.0
2013-09-13,59.13,59.89,58.67,59.76,1040400,44.4918681110267,45.0637236795094,44.1457450037872,44.9659062796373,1382698.78546083,0.0,1.0
2013-09-16,60.03,60.32,59.69,59.77,1015400,45.1690654947562,45.3872735406246,44.9132353720139,44.9734306950121,1349473.61279981,0.0,1.0
2013-09-17,60.39,60.77,59.72,59.94,1357600,45.439944448248,45.7258722324893,44.9358086181382,45.1013457563832,1804259.77618379,0.0,1.0
2013-09-18,61.8,62.09,60.4,60.57,1680400,46.5008870160908,46.7190950619592,45.4474688636227,45.5753839249939,2233263.20558283,0.0,1.0
2013-09-19,61.62,62.25,61.6,61.84,1267100,46.3654475393449,46.8394857079555,46.3503987085954,46.5309846775899,1683984.65115092,0.0,1.0
2013-09-20,62.09,62.46,61.45,61.67,2808400,46.7190950619592,46.9974984308258,46.2375324779738,46.4030696162188,3732382.99604786,0.0,1.0
2013-09-23,61.64,61.98,61.03,61.87,1457600,46.3804963700945,46.6363264928367,45.9215070322334,46.5535579237142,1937160.46682786,0.0,1.0
2013-09-24,61.71,62.14,61.55,61.57,1229000,46.4331672777179,46.7567171388331,46.3127766317215,46.3278254624711,1633349.48801553,0.0,1.0
2013-09-25,60.97,61.75,60.865,61.67,1466100,45.8763605399847,46.4632649392169,45.7973541785496,46.4030696162188,1948457.02553261,0.0,1.0
2013-09-26,60.92,61.5,60.46,61.23,1333300,45.8387384631109,46.2751545548476,45.4926153558714,46.0719953397288,1771964.90835729,0.0,1.0
2013-09-27,60.45,60.97,60.38,60.83,1066100,45.4850909404966,45.8763605399847,45.4324200328732,45.7710187247379,1416854.26295635,0.0,1.0
2013-09-30,59.59,59.85,58.7,59.56,2057200,44.8379912182662,45.0336260180103,44.1683182499115,44.8154179721419,2734033.00792966,0.0,1.0
2013-10-01,59.86,60.12,59.48,59.71,1329900,45.041150433385,45.2367852331291,44.7552226491437,44.9282842027635,1767446.28487539,0.0,1.0
2013-10-02,59.12,59.54,58.86,59.44,1613800,44.4843436956519,44.8003691413923,44.2887088959078,44.7251249876446,2144751.34561389,0.0,1.0
2013-10-03,57.76,58.98,57.35,58.82,2116200,43.4610232046829,44.3790018804051,43.1525221743173,44.2586112344088,2812444.41540966,0.0,1.0
2013-10-04,58.48,58.545,57.51,57.83,1090600,44.0027811116665,44.0516898116025,43.2729128203136,43.5136941123063,1449414.93216415,0.0,1.0
2013-10-07,58.29,58.605,57.1,57.47,1730300,43.8598172195458,44.0968363038512,42.964411789948,43.2428151588145,2299580.65021422,0.0,1.0
2013-10-08,57.78,58.17,57.68,58.11,1357700,43.4760720354325,43.7695242350486,43.4008278816848,43.7243777428,1804392.67687444,0.0,1.0
2013-10-09,58.0,58.13,57.365,57.76,1316400,43.6416091736775,43.7394265735495,43.1638087973794,43.4610232046829,1749504.69163844,0.0,1.0
2013-10-10,58.55,58.81,57.93,58.42,1331100,44.0554520192899,44.251086819034,43.5889382660541,43.9576346194179,1769041.09316312,0.0,1.0
2013-10-11,58.9,58.97,58.22,58.27,928400,44.3188065574069,44.3714774650303,43.8071463119224,43.8447683887963,1233850.01193948,0.0,1.0
2013-10-14,59.46,59.61,58.695,58.75,824200,44.7401738183942,44.8530400490157,44.1645560422241,44.2059403267854,1095367.49228836,0.0,1.0
2013-10-15,58.77,59.43,58.45,59.03,1546000,44.2209891575349,44.7176005722699,43.9802078655422,44.416623957279,2054644.67735721,0.0,1.0
2013-10-16,58.985,59.9,58.78,58.88,1324500,44.3827640880925,45.0712480948841,44.2285135729097,44.3037577266574,1760269.64758061,0.0,1.0
2013-10-17,59.51,59.77,58.66,58.92,1250300,44.777795895268,44.9734306950121,44.1382205884124,44.3338553881565,1661657.33512272,0.0,1.0
2013-10-18,60.21,60.5,59.5,59.58,1534000,45.3045049715021,45.5227130173704,44.7702714798933,44.8304668028914,2038696.59447992,0.0,1.0
2013-10-21,60.56,60.61,60.05,60.33,933200,45.5678595096191,45.6054815864929,45.1841143255057,45.3947979559993,1240229.24509039,0.0,1.0
2013-10-22,60.72,61.09,60.24,60.68,1109100,45.6882501556154,45.966653524482,45.3270782176264,45.6581524941163,1474001.5599333,0.0,1.0
2013-10-23,60.9,61.02,60.51,60.56,786100,45.8236896323613,45.9139826168586,45.5302374327452,45.5678595096191,1044732.32915298,0.0,1.0
2013-10-24,61.12,61.67,59.88,60.75,1826200,45.9892267706063,46.4030696162188,45.0561992641346,45.7108234017398,2427032.41254187,0.0,1.0
2013-10-25,60.76,61.4,60.12,61.4,2152900,45.7183478171145,46.1999104010999,45.2367852331291,46.1999104010999,2861218.96887603,0.0,1.0
2013-10-28,60.8,61.26,60.52,60.88,1214200,45.7484454786136,46.0945685858531,45.53776184812,45.8086408016118,1613680.18580021,0.0,1.0
2013-10-29,60.91,61.0,60.19,60.94,1199800,45.8312140477361,45.898933786109,45.2894561407525,45.8537872938604,1594542.48634747,0.0,1.0
2013-10-30,60.27,61.05,60.09,60.88,1545800,45.3496514637507,45.9365558629829,45.2142119870048,45.8086408016118,2054378.87597592,0.0,1.0
2013-10-31,59.74,60.33,59.495,60.32,2419500,44.9508574488878,45.3947979559993,44.7665092722059,45.3872735406246,3215532.2101331,0.0,1.0
2013-11-01,59.94,60.68,59.5,60.05,2066600,45.1013457563832,45.6581524941163,44.7702714798933,45.1841143255057,2746525.6728502,0.0,1.0
2013-11-04,61.73,61.935,60.07,60.68,2904100,46.4482161084674,46.6024666236502,45.1991631562553,45.6581524941163,3859568.95699423,0.0,1.0
2013-11-05,60.93,61.75,60.75,61.32,2871800,45.8462628784856,46.4632649392169,45.7108234017398,46.1397150781018,3816642.0339162,0.0,1.0
2013-11-06,60.1,60.97,58.88,59.0,3286600,45.2217364023796,45.8763605399847,44.3037577266574,44.3940507111547,4367914.09870777,0.0,1.0
2013-11-07,59.6,60.38,59.44,60.36,2042800,44.845515633641,45.4324200328732,44.7251249876446,45.4173712021236,2714895.30847691,0.0,1.0
2013-11-08,59.66,59.76,59.28,59.5,1440500,44.8906621258896,44.9659062796373,44.6047343416483,44.7702714798933,1914434.44872772,0.0,1.0
2013-11-11,59.31,59.96,58.96,59.51,2224700,44.6273075877726,45.1163945871328,44.3639530496556,44.777795895268,2956641.66475846,0.0,1.0
2013-11-12,58.92,59.34,58.9,59.16,2187100,44.3338553881565,44.6498808338969,44.3188065574069,44.514441357151,2906671.0050763,0.0,1.0
2013-11-13,59.7,59.8801,58.54,58.72,1881300,44.9207597873887,45.0562745082883,44.0479276039151,44.183367080661,2500260.69308675,0.0,1.0
2013-11-14,59.92,60.14,59.7,59.97,1390100,45.0862969256337,45.2518340638787,44.9207597873887,45.1239190025075,1847452.50064312,0.0,1.0
2013-11-15,59.98,60.44,59.69,60.25,2131900,45.1314434178823,45.4775665251218,44.9132353720139,45.3346026330012,2833309.82384077,0.0,1.0
2013-11-18,60.08,60.65,59.95,60.08,1949400,45.20668757163,45.635579247992,45.108870171758,45.20668757163,2590766.06341536,0.0,1.0
2013-11-19,58.95,59.96,58.53,59.96,3040300,44.3564286342808,45.1163945871328,44.0404031885404,45.1163945871328,4040579.69765144,0.0,1.0
2013-11-20,57.66,58.4599,57.48,57.84,3949800,43.3857790509352,43.9876570367632,43.2503395741893,43.5212185276811,5249311.47905919,0.0,1.0
2013-11-21,58.11,58.29,57.39,57.72,1417200,43.7243777428,43.8598172195458,43.1826198358164,43.4309255431838,1883468.58780766,0.0,1.0
2013-11-22,58.68,58.89,58.16,58.24,1345800,44.153269419162,44.3112821420322,43.7619998196738,43.822195142672,1788577.49468779,0.0,1.0
2013-11-25,58.79,59.01,58.515,58.94,1072900,44.2360379882844,44.4015751265294,44.0291165654782,44.348904218906,1425891.50992015,0.0,1.0
2013-11-26,58.53,59.09,58.45,58.8,1961400,44.0404031885404,44.4617704495276,43.9802078655422,44.2435624036592,2606714.14629265,0.0,1.0
2013-11-27,58.7,58.94,58.48,58.71,1153700,44.1683182499115,44.348904218906,44.0027811116665,44.1758426652863,1533275.26796055,0.0,1.0
2013-11-29,58.65,59.165,58.592,58.78,569500,44.1306961730376,44.5182035648384,44.087054563864,44.2285135729097,756869.433217938,0.0,1.0
2013-12-02,58.48,59.11,58.27,58.81,1614000,44.0027811116665,44.4768192802771,43.8447683887963,44.251086819034,2145017.14699517,0.0,1.0
2013-12-03,58.14,58.47,57.86,58.22,1639600,43.7469509889243,43.9952566962917,43.5362673584306,43.8071463119224,2179039.72380005,0.0,1.0
2013-12-04,58.25,58.38,57.47,57.87,2174700,43.8297195580468,43.9275369579188,43.2428151588145,43.5437917738054,2890191.31943643,0.0,1.0
2013-12-05,58.27,58.45,58.0501,58.19,1264400,43.8447683887963,43.9802078655422,43.6793064947051,43.7845730657981,1680396.33250353,0.0,1.0
2013-12-06,57.89,58.48,57.34,58.48,2457300,43.558840604555,44.0027811116665,43.1449977589425,44.0027811116665,3265768.67119655,0.0,1.0
2013-12-09,57.91,58.36,57.75,58.08,1365200,43.5738894353045,43.9124881271692,43.4534987893082,43.7018044966756,1814360.22867275,0.0,1.0
2013-12-10,57.72,58.12,57.52,57.97,1464800,43.4309255431838,43.7319021581747,43.2804372356884,43.6190359275531,1946729.31655423,0.0,1.0
2013-12-11,57.37,57.82,57.13,57.56,1867500,43.1675710050668,43.5061696969316,42.9869850360723,43.3105348971875,2481920.39777787,0.0,1.0
2013-12-12,57.13,57.56,57.01,57.34,2123100,42.9869850360723,43.3105348971875,42.896692051575,43.1449977589425,2821614.5630641,0.0,1.0
2013-12-13,56.4,57.142,56.105,56.93,2896800,42.701057251831,43.2628335724136,42.4777095232974,43.1023260522471,3826123.53217541,0.35,1.0
2013-12-16,56.2,56.76,55.92,56.64,1995900,42.5496350629947,42.9736171917363,42.3376439986239,42.8827638784345,2636205.45355872,0.0,1.0
2013-12-17,56.37,56.49,55.95,56.19,1795400,42.6783439235055,42.7691972368073,42.3603573269493,42.5420639535529,2371382.9707497,0.0,1.0
2013-12-18,56.49,56.61,55.93,56.39,2085900,42.7691972368073,42.8600505501091,42.3452151080657,42.6934861423892,2755078.38848546,0.0,1.0
2013-12-19,56.48,56.73,56.275,56.47,1630000,42.7616261273655,42.9509038634108,42.6064183838083,42.7540550179237,2152920.93256211,0.0,1.0
2013-12-20,56.54,57.095,56.35,56.4,5227500,42.8070527840164,43.227249358037,42.6632017046219,42.701057251831,6904536.30366161,0.0,1.0
2013-12-23,57.04,57.155,56.505,56.87,2337800,43.1856082561071,43.2726760146879,42.78055390097,43.0568993955962,3087790.52524153,0.0,1.0
2013-12-24,57.04,57.27,56.8,57.22,999500,43.1856082561071,43.3597437732688,43.0039016295035,43.3218882260597,1320149.98288088,0.0,1.0
2013-12-26,57.13,57.32,56.91,57.26,1938400,43.2537482410834,43.3975993204779,43.0871838333635,43.352172663827,2560258.85624441,0.0,1.0
2013-12-27,57.72,57.78,56.92,57.1,1412800,43.7004436981504,43.7458703548013,43.0947549428053,43.2310349127579,1866040.91627224,0.0,1.0
2013-12-30,58.22,58.43,57.18,57.18,1267500,44.0789991702411,44.2379924685192,43.2916037882925,43.2916037882925,1674127.16688495,0.0,1.0
2013-12-31,58.35,58.55,58.085,58.24,953900,44.1774235929847,44.328845781821,43.9767891927766,44.0941413891247,1259921.02918466,0.0,1.0
2014-01-02,57.82,58.48,57.61,58.21,1501000,43.7761547925686,44.2758480157283,43.6171614942905,44.0714280607993,1982536.39250044,0.0,1.0
2014-01-03,57.28,58.05,57.07,58.01,1319600,43.3673148827106,43.9502903097303,43.2083215844325,43.920005871963,1742941.38810366,0.0,1.0
2014-01-06,56.61,57.76,56.52,57.65,2063900,42.8600505501091,43.7307281359177,42.7919105651327,43.6474459320577,2726020.55994781,0.0,1.0
2014-01-07,56.68,56.995,56.39,56.64,1309800,42.9130483162018,43.1515382636189,42.6934861423892,42.8827638784345,1729997.44630052,0.0,1.0
2014-01-08,56.27,56.74,56.1,56.69,1516900,42.6026328290874,42.9584749728526,42.4739239685765,42.9206194256436,2003537.27767084,0.0,1.0
2014-01-09,56.55,56.695,56.12,56.47,1133300,42.8146238934582,42.9244049803645,42.4890661874602,42.7540550179237,1496874.4128053,0.0,1.0
2014-01-10,57.7,58.27,56.6,56.62,2561500,43.6853014792668,44.1168547174502,42.8524794406672,42.8676216595509,3383255.80905389,0.0,1.0
2014-01-13,57.45,58.14,57.35,57.45,1771000,43.4960237432214,44.0184302947066,43.4203126488033,43.4960237432214,2339155.19728068,0.0,1.0
2014-01-14,57.74,57.99,57.03,57.67,1013300,43.715585917034,43.9048636530794,43.1780371466652,43.6625881509413,1338377.16623631,0.0,1.0
2014-01-15,59.34,59.45,57.74,57.97,3266200,44.9269634277243,45.0102456315842,43.715585917034,43.8897214341958,4314030.88953028,0.0,1.0
2014-01-16,59.52,59.69,58.35,58.35,1567000,45.0632433976769,45.1919522581878,44.1774235929847,44.1774235929847,2069709.87811339,0.0,1.0
2014-01-17,59.13,59.49,58.74,59.11,1448900,44.7679701294462,45.0405300693515,44.4726968612154,44.7528279105626,1913722.17128174,0.0,1.0
2014-01-21,59.66,59.7,58.8,59.49,1728600,45.1692389298623,45.1995233676296,44.5181235178663,45.0405300693515,2283152.8368263,0.0,1.0
2014-01-22,60.23,60.31,59.73,59.84,1738200,45.6007921680457,45.6613610435802,45.222236695955,45.305518899815,2295832.61655182,0.0,1.0
2014-01-23,59.05,59.73,58.21,59.27,2290000,44.7074012539117,45.222236695955,44.0714280607993,44.8739656616316,3024655.78869155,0.0,1.0
2014-01-24,57.21,58.92,57.18,58.87,2039400,43.3143171166179,44.6089768311681,43.2916037882925,44.571121283959,2693660.70543998,0.0,1.0
2014-01-27,57.0,57.86,56.52,57.36,1431900,43.1553238183398,43.8064392303358,42.7919105651327,43.4278837582451,1891268.39468447,0.0,1.0
2014-01-28,57.45,57.49,56.84,56.92,1784500,43.4960237432214,43.5263081809887,43.0341860672708,43.0947549428053,2356986.13751969,0.0,1.0
2014-01-29,57.63,58.43,56.865,56.96,2240800,43.6323037131741,44.2379924685192,43.0531138408753,43.1250393805726,2959671.91759827,0.0,1.0
2014-01-30,58.28,58.68,57.69,57.94,1655100,44.124425826892,44.4272702045646,43.677730369825,43.8670081058703,2186073.27330279,0.0,1.0
2014-01-31,58.54,58.91,57.53,57.53,2069000,44.3212746723792,44.6014057217263,43.5565926187559,43.5565926187559,2732756.692927,0.0,1.0
2014-02-03,57.73,58.54,57.11,57.91,2807400,43.7080148075922,44.3212746723792,43.2386060221998,43.8442947775449,3708043.08348152,0.0,1.0
2014-02-04,58.64,58.88,57.46,58.11,3252400,44.3969857667973,44.5786923934008,43.5035948526633,43.9957169663812,4295803.70617485,0.0,1.0
2014-02-05,53.16,54.5,52.5,53.47,10199900,40.2480177926832,41.2625464578863,39.7483245695235,40.4827221853795,13472133.8773253,0.0,1.0
2014-02-06,52.475,53.15,52.04,53.06,3896100,39.729396795919,40.2404466832414,39.4000535352001,40.1723066982651,5146009.35297867,0.0,1.0
2014-02-07,52.39,53.15,52.01,52.91,2922600,39.6650423656636,40.2404466832414,39.3773402068746,40.0587400566379,3860200.44018774,0.0,1.0
2014-02-10,52.93,53.43,52.3,52.38,2233700,40.0738822755215,40.4524377476122,39.5969023806872,39.6574712562217,2950294.16384294,0.0,1.0
2014-02-11,53.87,54.01,52.73,52.84,2225300,40.785566563052,40.8915620952374,39.9224600866852,40.0057422905452,2939199.35658311,0.0,1.0
2014-02-12,53.79,54.54,53.67,53.94,1666000,40.7249976875175,41.2928308956536,40.6341443742157,40.8385643291447,2200470.10653281,0.0,1.0
2014-02-13,54.03,54.08,53.5,53.59,1572800,40.9067043141211,40.9445598613301,40.5054355137049,40.5735754986812,2077370.57836422,0.0,1.0
2014-02-14,54.64,54.68,53.837,53.89,1366400,41.3685419900717,41.398826427839,40.760581901894,40.8007087819357,1804755.31426556,0.0,1.0
2014-02-18,54.42,55.17,54.33,54.72,1736000,41.2019775823518,41.7698107904878,41.1338375973755,41.4291108656062,2292926.83369805,0.0,1.0
2014-02-19,53.77,54.864,53.69,54.4,1640400,40.7098554686339,41.5381348415683,40.6492865930994,41.1868353634682,2166657.36059809,0.0,1.0
2014-02-20,54.16,54.36,53.445,53.72,1463600,41.0051287368646,41.1565509257009,40.4637944117749,40.6719999214248,1933138.08398645,0.0,1.0
2014-02-21,54.12,54.67,54.1,54.27,1539300,40.9748442990974,41.3912553183971,40.9597020802137,41.0884109407246,2033123.43036371,0.0,1.0
2014-02-24,53.34,54.4795,53.33,54.19,1957500,40.3842977626359,41.2470256835306,40.3767266531941,41.0278420651901,2585486.33465664,0.0,1.0
2014-02-25,52.42,53.53,52.2,53.11,2602900,39.687755693989,40.5281488420303,39.5211912862691,40.2101622454742,3437937.35912019,0.0,1.0
2014-02-26,52.52,52.77,52.2475,52.47,1460500,39.7634667884071,39.9527445244525,39.5571540561177,39.7256112411981,1929043.57178341,0.0,1.0
2014-02-27,52.36,52.55,52.04,52.41,1491300,39.6423290373381,39.7861801167326,39.4000535352001,39.6801845845472,1969724.53173612,0.0,1.0
2014-02-28,51.86,52.4,51.62,52.37,1823100,39.2637735652474,39.6726134751054,39.0820669386439,39.6499001467799,2407969.41849938,0.0,1.0
2014-03-03,51.75,51.99,51.32,51.67,1867700,39.1804913613875,39.362197987991,38.8549336553895,39.1199224858529,2466877.56180751,0.0,1.0
2014-03-04,52.18,52.425,51.97,52.1,1612900,39.5060490673855,39.6915412487099,39.3470557691074,39.4454801918509,2130335.07492603,0.0,1.0
2014-03-05,51.76,51.92,51.39,51.69,1620500,39.4530513012928,39.5750081832133,39.1710260118515,39.3996951654525,2125997.28622895,0.35,1.0
2014-03-06,52.45,52.54,51.77,52.04,1408100,39.9789903545751,40.0475911006554,39.4606736064128,39.6664758446537,1847341.4247078,0.0,1.0
2014-03-07,52.27,52.81,52.08,52.67,1244700,39.8417888624145,40.2533933388963,39.6969650651338,40.1466810672158,1632970.578321,0.0,1.0
2014-03-10,52.57,52.67,52.0425,52.35,1005000,40.0704580160155,40.1466810672158,39.6683814209337,39.9027673033747,1318498.77979642,0.0,1.0
2014-03-11,52.38,52.74,52.19,52.65,1189000,39.9256342187348,40.200037203056,39.7808104214542,40.1314364569757,1559895.57132134,0.0,1.0
2014-03-12,52.45,52.54,51.95,52.24,1804500,39.9789903545751,40.0475911006554,39.5978750985734,39.8189219470544,2367394.07775387,0.0,1.0
2014-03-13,52.08,52.81,51.86,52.71,1799300,39.6969650651338,40.2533933388963,39.5292743524931,40.1771702876959,2360571.99451512,0.0,1.0
2014-03-14,51.14,52.22,51.02,51.85,2377900,38.9804683838507,39.8036773368143,38.8890007224103,39.5216520473731,3119659.94873423,0.0,1.0
2014-03-17,51.07,51.56,50.98,51.49,1727500,38.9271122480105,39.3006051988921,38.8585115019302,39.2472490630519,2266374.76825703,0.0,1.0
2014-03-18,50.96,51.34,50.9,51.34,1752500,38.8432668916901,39.1329144862514,38.7975330609699,39.1329144862514,2299173.24536639,0.0,1.0
2014-03-19,50.54,50.9,50.22,50.83,2590800,38.5231300766487,38.7975330609699,38.2792163128076,38.7441769251297,3398971.77979757,0.0,1.0
2014-03-20,50.63,50.71,50.21,50.47,1260300,38.591730822729,38.6527092636893,38.2715940076876,38.4697739408085,1653436.82803724,0.0,1.0
2014-03-21,51.03,51.16,50.33,50.33,3075200,38.8966230275303,38.9957129940908,38.363061669128,38.363061669128,4034475.07226861,0.0,1.0
2014-03-24,50.9,51.35,50.39,51.07,1429900,38.7975330609699,39.1405367913714,38.4087954998482,38.9271122480105,1875941.69674716,0.0,1.0
2014-03-25,51.1,51.55,51.07,51.22,1480100,38.9499791633706,39.2929828937721,38.9271122480105,39.041446824811,1941801.03878276,0.0,1.0
2014-03-26,50.65,51.4,50.64,51.26,1213600,38.6069754329691,39.1786483169716,38.599353127849,39.0719360452911,1592169.27279695,0.0,1.0
2014-03-27,51.0,51.075,50.38,50.62,1835400,38.8737561121702,38.9309234005705,38.4011731947282,38.584108517609,2407932.99546104,0.0,1.0
2014-03-28,50.89,51.59,50.75,51.13,1439100,38.7899107558499,39.3234721142522,38.6831984841694,38.9728460787307,1888011.53632341,0.0,1.0
2014-03-31,52.39,52.71,51.41,51.75,2681000,39.9332565238549,40.1771702876959,39.1862706220916,39.4454289961727,3517308.68520815,0.0,1.0
2014-04-01,52.16,52.72,51.1,52.71,2969900,39.7579435060941,40.184792592816,38.9499791633706,40.1771702876959,3896327.88668396,0.0,1.0
2014-04-02,52.97,53.03,52.07,52.14,1702300,40.3753502208168,40.421084051537,39.6893427600138,39.742698895854,2233313.90333079,0.0,1.0
2014-04-03,53.03,53.31,52.82,52.99,1721900,40.421084051537,40.6345085948979,40.2610156440163,40.3905948310569,2259027.90938453,0.0,1.0
2014-04-04,52.41,53.27,52.285,53.25,1190000,39.9485011340949,40.6040193744178,39.8532223200945,40.5887747641777,1561207.51040571,0.0,1.0
2014-04-07,52.04,52.59,52.02,52.45,1231300,39.6664758446537,40.0857026262555,39.6512312344136,39.9789903545751,1615390.59459038,0.0,1.0
2014-04-08,52.19,52.41,51.79,52.0,1279100,39.7808104214542,39.9485011340949,39.4759182166529,39.6359866241736,1678101.28282348,0.0,1.0
2014-04-09,52.95,52.995,52.4,52.47,1447300,40.3601056105767,40.3944059836169,39.9408788289749,39.9942349648151,1898769.43681528,0.0,1.0
2014-04-10,53.8,54.32,53.0,53.02,3486200,41.0080015457796,41.4043614120213,40.3982171361769,40.413461746417,4573682.03594654,0.0,1.0
2014-04-11,54.87,55.13,53.92,54.4,4514200,41.8235881936231,42.021768126744,41.09946920722,41.4653398529816,5922355.41468358,0.0,1.0
2014-04-14,55.63,55.7,55.15,55.39,2946400,42.4028833827457,42.4562395185859,42.0370127369841,42.2199480598649,3865497.31820116,0.0,1.0
2014-04-15,55.6,56.07,54.775,55.61,2197100,42.3800164673856,42.7382648080271,41.7511762949828,42.3876387725056,2882461.36227931,0.0,1.0
2014-04-16,56.32,56.37,55.53,55.75,2194200,42.928822436028,42.9669339616282,42.3266603315453,42.4943510441861,2878656.73893463,0.0,1.0
2014-04-17,56.74,56.89,56.19,56.49,1726000,43.2489592510694,43.3632938278699,42.8297324694676,43.0584016230686,2264406.85963047,0.0,1.0
2014-04-21,57.03,57.05,56.7,56.89,1002100,43.4700060995504,43.4852507097904,43.2184700305893,43.3632938278699,1314694.15645173,0.0,1.0
2014-04-22,57.7,57.89,56.786,57.08,1459100,43.9807005425926,44.1255243398732,43.2840218546215,43.5081176251505,1914250.3180109,0.0,1.0
2014-04-23,57.68,58.0,57.53,57.71,1301700,43.9654559323525,44.2093696961936,43.851121355552,43.9883228477126,1707751.10613035,0.0,1.0
2014-04-24,56.921,58.62,56.91,58.62,2142400,43.386922973742,44.6819526136357,43.3785384381099,44.6819526136357,2810698.29436403,0.0,1.0
2014-04-25,56.28,56.95,56.07,56.89,2013700,42.8983332155479,43.4090276585901,42.7382648080271,43.3632938278699,2641851.73420502,0.0,1.0
2014-04-28,56.49,57.21,56.17,56.57,2182200,43.0584016230686,43.607207591711,42.8144878592275,43.1193800640288,2862913.46992213,0.0,1.0
2014-04-29,55.99,56.95,55.76,56.66,3165600,42.6772863670669,43.4090276585901,42.5019733493061,43.1879808101091,4153074.36549606,0.0,1.0
2014-04-30,58.9,60.19,58.58,59.05,6559600,44.8953771569966,45.8786545174809,44.6514633931555,45.0097117337971,8605795.61786327,0.0,1.0
2014-05-01,58.68,58.97,58.31,58.88,1647400,44.7276864443559,44.9487332928368,44.4456611549146,44.8801325467565,2161288.44759862,0.0,1.0
2014-05-02,58.45,58.875,58.21,58.51,1459800,44.5523734265951,44.8763213941965,44.3694381037143,44.5981072573153,1915168.67536996,0.0,1.0
2014-05-05,58.2,58.37,57.83,58.02,1028500,44.3618157985943,44.4913949856348,44.079790509153,44.2246143064337,1349329.34827922,0.0,1.0
2014-05-06,58.135,58.43,57.93,58.25,1187400,44.312270815314,44.537128816355,44.1560135603534,44.3999273241944,1557796.46878634,0.0,1.0
2014-05-07,58.22,58.7,57.97,58.37,1272500,44.3770604088343,44.7429310545959,44.1865027808335,44.4913949856348,1669442.48486661,0.0,1.0
2014-05-08,58.39,58.56,58.07,58.1,1779100,44.5066395958749,44.6362187829155,44.2627258320338,44.2855927473939,2334070.82501075,0.0,1.0
2014-05-09,58.3,58.5028,58.04,58.38,861900,44.4380388497946,44.5926191976289,44.2398589166737,44.4990172907549,1130760.29682242,0.0,1.0
2014-05-12,59.01,59.12,58.45,58.71,1209700,44.979222513317,45.0630678696373,44.5523734265951,44.750553359716,1587052.71036789,0.0,1.0
2014-05-13,59.06,59.49,58.735,59.01,1829500,45.0173340389171,45.3450931590786,44.769609122516,44.979222513317,2400192.55486323,0.0,1.0
2014-05-14,58.75,58.95,58.4898,58.86,1039000,44.7810425801961,44.9334886825968,44.5827102009728,44.8648879365165,1363104.70866515,0.0,1.0
2014-05-15,58.85,58.91,58.22,58.58,1016800,44.8572656313964,44.9029994621166,44.3770604088343,44.6514633931555,1333979.66099204,0.0,1.0
2014-05-16,58.88,58.97,58.42,58.86,918300,44.8801325467565,44.9487332928368,44.529506511235,44.8648879365165,1204753.66118115,0.0,1.0
2014-05-19,59.52,59.58,58.52,58.52,1009800,45.3679600744387,45.4136939051589,44.6057295624353,44.6057295624353,1324796.08740142,0.0,1.0
2014-05-20,59.11,59.35,58.82,59.35,871600,45.0554455645173,45.2383808873981,44.8343987160363,45.2383808873981,1143486.10594085,0.0,1.0
2014-05-21,59.32,59.41,59.059,59.11,886300,45.215513972038,45.2841147181183,45.0165718084051,45.0554455645173,1162771.61048116,0.0,1.0
2014-05-22,59.55,59.7199,59.08,59.32,946600,45.3908269897988,45.5203299537881,45.0325786491572,45.215513972038,1241881.53726894,0.0,1.0
2014-05-23,59.63,59.705,59.18,59.57,587600,45.451805430759,45.5089727191593,45.1088017003575,45.4060716000388,770895.405978483,0.0,1.0
2014-05-27,59.26,59.95,58.97,59.88,1458500,45.1697801413178,45.6957191946001,44.9487332928368,45.6423630587599,1913463.15456027,0.0,1.0
2014-05-28,59.71,59.98,59.13,59.38,1451100,45.5127838717193,45.7185861099602,45.0706901747574,45.2612478027582,1903754.8053359,0.0,1.0
2014-05-29,59.94,59.97,59.52,59.78,914700,45.6880968894801,45.7109638048402,45.3679600744387,45.5661400075595,1200030.6804774,0.0,1.0
2014-05-30,59.86,59.96,59.495,59.96,1431200,45.6271184485198,45.7033414997201,45.3489043116386,45.7033414997201,1877647.21755685,0.0,1.0
2014-06-02,59.78,60.06,59.4,59.9,1312500,45.5661400075595,45.7795645509205,45.2764924129983,45.6576076689999,1721920.04824159,0.0,1.0
2014-06-03,59.72,59.86,59.565,59.66,1150300,45.5204061768393,45.6271184485198,45.4022604474788,45.4746723461191,1509123.52875604,0.0,1.0
2014-06-04,59.38,59.45,59.09,59.23,1052100,45.5280284819594,45.5816991116956,45.305678730195,45.4130199896674,1372203.01609931,0.35,1.0
2014-06-05,60.44,60.47,59.47,59.6,1996500,46.3407551608222,46.3637568592806,45.5970335773345,45.6967076039875,2603938.14432305,0.0,1.0
2014-06-06,61.17,61.21,60.33,60.39,1852600,46.9004631566429,46.9311320879207,46.2564155998082,46.3024189967249,2416256.35170191,0.0,1.0
2014-06-09,60.91,61.37,60.79,61.04,1395600,46.7011151033369,47.0538078130321,46.6091083095034,46.8007891299899,1820213.41057713,0.0,1.0
2014-06-10,61.73,61.75,60.72,60.91,1492700,47.3298281945327,47.3451626601716,46.5554376797671,46.7011151033369,1946856.23242224,0.0,1.0
2014-06-11,61.91,62.094,61.27,61.57,2172500,47.467838385283,47.6089154691611,46.9771354848375,47.2071524694213,2833486.41048926,0.0,1.0
2014-06-12,61.82,61.98,61.48,61.58,1857900,47.3988332899078,47.5215090150192,47.1381473740462,47.2148197022408,2423168.88471715,0.0,1.0
2014-06-13,62.01,62.06,61.65,61.88,861300,47.5445107134776,47.5828468775749,47.268490331977,47.4448366868246,1123351.82755093,0.0,1.0
2014-06-16,62.46,62.5,61.72,61.93,1198600,47.8895361903533,47.9202051216312,47.3221609617132,47.4831728509219,1563275.86265244,0.0,1.0
2014-06-17,62.24,62.55,62.01,62.48,1389100,47.7208570683252,47.9585412857285,47.5445107134776,47.9048706559923,1811735.77574713,0.0,1.0
2014-06-18,63.53,63.66,62.295,62.39,2157200,48.7099301020357,48.8096041286887,47.7630268488322,47.8358655606171,2813531.36235095,0.0,1.0
2014-06-19,63.69,63.71,63.24,63.43,1254000,48.832605827147,48.847940292786,48.4875803502713,48.6332577738411,1635531.39643431,0.0,1.0
2014-06-20,63.92,64.09,63.58,64.03,2777200,49.0089521819947,49.1392951399255,48.748266266133,49.0932917430087,3622167.29998194,0.0,1.0
2014-06-23,63.81,64.04,63.655,64.03,1183800,48.9246126209806,49.1009589758282,48.8057705122789,49.0932917430087,1543972.94027028,0.0,1.0
2014-06-24,62.96,64.04,62.92,63.56,1636800,48.2728978313264,49.1009589758282,48.2422289000486,48.7329318004941,2134798.87534583,0.0,1.0
2014-06-25,63.5,63.6,62.91,62.96,1118800,48.6869284035773,48.7636007317719,48.2345616672291,48.2728978313264,1459196.59197026,0.0,1.0
2014-06-26,63.73,63.73,62.88,63.47,949100,48.8632747584249,48.8632747584249,48.2115599687707,48.6639267051189,1237865.11033158,0.0,1.0
2014-06-27,63.8,63.97,63.38,63.6,901400,48.9169453881611,49.047288346092,48.5949216097438,48.7636007317719,1175652.31319449,0.0,1.0
2014-06-30,63.79,63.82,62.595,62.595,969800,48.9092781553417,48.9322798538,47.9930438334161,47.9930438334161,1264863.11663636,0.0,1.0
2014-07-01,63.53,64.285,63.52,64.07,1186800,48.7099301020357,49.288806179905,48.7022628692162,49.1239606742866,1547885.69480721,0.0,1.0
2014-07-02,64.13,64.39,63.3,63.59,1310400,49.1699640712033,49.3693121245093,48.5335837471881,48.7559334989524,1709091.18172848,0.0,1.0
2014-07-03,64.38,64.39,63.93,64.36,751400,49.3616448916899,49.3693121245093,49.0166194148141,49.3463104260509,980014.586348277,0.0,1.0
2014-07-07,64.11,64.28,63.91,64.19,1407100,49.1546296055644,49.2849725634953,49.0012849491752,49.2159674681201,1835212.30296867,0.0,1.0
2014-07-08,63.39,64.32,63.34,64.0,1846000,48.6025888425632,49.3156414947731,48.5642526784659,49.0702900445503,2407648.29172068,0.0,1.0
2014-07-09,64.0,64.3,63.79,63.79,1251800,49.0702900445503,49.3003070291342,48.9092781553417,48.9092781553417,1632662.04310723,0.0,1.0
2014-07-10,63.455,63.73,63.09,63.09,1553000,48.6524258558897,48.8632747584249,48.3725718579794,48.3725718579794,2025502.59861442,0.0,1.0
2014-07-11,63.44,63.67,63.29,63.49,892200,48.6409250066605,48.8172713615081,48.5259165143686,48.6792611707578,1163653.19928125,0.0,1.0
2014-07-14,63.74,63.98,63.55,63.64,1467800,48.8709419912444,49.0549555789114,48.7252645676746,48.7942696630497,1914380.36976577,0.0,1.0
2014-07-15,64.31,64.585,63.765,63.97,2109500,49.3079742619536,49.5188231644888,48.890110073293,49.047288346092,2751318.56521386,0.0,1.0
2014-07-16,65.2,65.21,64.25,64.49,1434900,49.9903579828857,49.9980252157051,49.2619708650369,49.4459844527039,1871470.49501084,0.0,1.0
2014-07-17,64.15,65.03,64.1,64.77,1386400,49.1852985368423,49.8600150249548,49.1469623727449,49.6606669716488,1808214.2966639,0.0,1.0
2014-07-18,64.87,64.9,64.01,64.28,1203300,49.7373392998434,49.7603409983018,49.0779572773698,49.2849725634953,1569405.84476029,0.0,1.0
2014-07-21,65.48,65.65,64.6,64.73,2290000,50.2050405018306,50.3353834597614,49.530324013718,49.629998040371,2986735.96318546,0.0,1.0
2014-07-22,65.96,66.13,65.67,65.94,1195100,50.5730676771647,50.7034106350955,50.3507179254003,50.5577332115258,1558710.98235936,0.0,1.0
2014-07-23,66.11,66.5,65.7,65.91,985600,50.6880761694566,50.9870982494156,50.3737196238587,50.5347315130674,1285470.29053083,0.0,1.0
2014-07-24,66.52,66.65,65.98,66.13,903300,51.0024327150545,51.1021067417075,50.5884021428036,50.7034106350955,1178130.39106787,0.0,1.0
2014-07-25,66.21,66.69,66.08,66.44,746300,50.7647484976512,51.1327756729853,50.6650744709982,50.9410948524988,973362.903635507,0.0,1.0
2014-07-28,65.61,66.15,65.42,66.08,884200,50.3047145284836,50.7187451007345,50.1590371049138,50.6650744709982,1153219.18718279,0.0,1.0
2014-07-29,64.41,65.61,64.36,65.6,2078000,49.3846465901482,50.3047145284836,49.3463104260509,50.2970472956641,2710234.64257615,0.0,1.0
2014-07-30,68.53,69.5,65.73,68.0,5014500,52.5435465117662,53.2872680952539,50.3967213223171,52.1371831723347,6540169.20846877,0.0,1.0
2014-07-31,67.46,68.72,67.315,68.0,3121000,51.7231526000838,52.6892239353359,51.6119777242017,52.1371831723347,4070568.96991346,0.0,1.0
2014-08-01,67.7,68.03,67.14,67.45,2656700,51.9071661877509,52.1601848707931,51.4778011498611,51.7154853672644,3465004.99274883,0.0,1.0
2014-08-04,68.46,68.72,67.53,68.07,6262800,52.4898758820299,52.6892239353359,51.7768232298201,52.190853802071,8168266.37128293,0.0,1.0
2014-08-05,67.32,68.55,67.06,68.46,3050100,51.6158113406114,52.5588809774051,51.4164632873054,52.4898758820299,3978097.53769082,0.0,1.0
2014-08-06,66.22,67.07,66.05,67.07,2286900,50.7724157304707,51.4241305201249,50.6420727725398,51.4241305201249,2982692.78349731,0.0,1.0
2014-08-07,66.67,67.02,65.88,66.64,1446100,51.1174412073464,51.3857943560276,50.511729814609,51.094439508888,1886078.11194869,0.0,1.0
2014-08-08,67.39,67.46,66.26,66.76,1506200,51.6694819703476,51.7231526000838,50.8030846617485,51.1864463027216,1964463.6278384,0.0,1.0
2014-08-11,67.51,68.12,67.46,67.46,1046400,51.7614887641812,52.2291899661683,51.7231526000838,51.7231526000838,1364768.78247915,0.0,1.0
2014-08-12,67.71,67.95,67.42,67.49,776600,51.9148334205704,52.0988470082374,51.692483668806,51.7461542985422,1012881.72445844,0.0,1.0
2014-08-13,67.5,68.14,67.23,68.08,1488200,51.7538215313617,52.2445244318072,51.5468062452362,52.1985210348904,1940987.10061686,0.0,1.0
2014-08-14,67.22,67.89,66.96,67.74,1544100,51.5391390124168,52.0528436113207,51.3397909591108,51.9378351190287,2013894.76015488,0.0,1.0
2014-08-15,67.17,67.67,66.68,67.64,2409200,51.5008028483195,51.8841644892925,51.1251084401659,51.8611627908341,3142202.74345258,0.0,1.0
2014-08-18,68.15,68.29,67.46,67.46,1081500,52.2521916646267,52.3595329240991,51.7231526000838,51.7231526000838,1410548.01056117,0.0,1.0
2014-08-19,68.63,68.72,68.17,68.32,1051000,52.6202188399608,52.6892239353359,52.2675261302656,52.3825346225575,1370768.33943577,0.0,1.0
2014-08-20,68.66,68.89,68.23,68.42,1069100,52.6432205384192,52.8195668932668,52.3135295271823,52.4592069507521,1394375.29180855,0.0,1.0
2014-08-21,68.62,68.88,68.41,68.66,896600,52.6125516071413,52.8118996604473,52.4515397179326,52.6432205384192,1169391.90593541,0.0,1.0
2014-08-22,68.45,68.73,68.24,68.57,698000,52.4822086492105,52.6968911681554,52.3211967600018,52.574215443044,910367.555591027,0.0,1.0
2014-08-25,68.56,68.99,68.5,68.75,832800,52.5665482102246,52.8962392214614,52.5205448133078,52.7122256337943,1086180.65945015,0.0,1.0
2014-08-26,68.45,68.86,68.31,68.61,1445500,52.4822086492105,52.7965651948084,52.374867389738,52.6048843743219,1885295.5610413,0.0,1.0
2014-08-27,68.22,68.57,67.99,68.57,629800,52.3058622943629,52.574215443044,52.1295159395153,52.574215443044,821417.602451617,0.0,1.0
2014-08-28,68.06,68.305,67.73,68.16,994700,52.1831865692515,52.3710337733283,51.9301678862093,52.2598588974461,1297338.97929283,0.0,1.0
2014-08-29,68.26,68.58,68.0875,68.49,795600,52.3365312256407,52.5818826758635,52.204271459505,52.5128775804883,1037662.50319229,0.0,1.0
2014-09-02,68.37,68.5,68.08,68.34,987400,52.4208707866548,52.5205448133078,52.1985210348904,52.3978690881964,1287817.94325298,0.0,1.0
2014-09-03,66.9,67.57,66.63,67.57,2892200,51.5621407108752,52.0785328525237,51.3540423851362,52.0785328525237,3752524.1840704,0.35,1.0
2014-09-04,67.33,67.47,66.92,66.97,1474700,51.8935565629779,52.0014593985463,51.5775554016706,51.6160921286593,1913369.55060114,0.0,1.0
2014-09-05,67.76,67.85,66.94,67.48,1048100,52.2249724150807,52.2943385236604,51.5929700924661,52.009166743944,1359871.58471896,0.0,1.0
2014-09-08,67.51,68.12,67.385,67.84,679500,52.0322887801373,52.5024368493993,51.9359469626655,52.2866311782626,881626.506837644,0.0,1.0
2014-09-09,66.91,67.69,66.72,67.51,1100300,51.5698480562729,52.1710209972966,51.4234084937158,52.0322887801373,1427599.18391974,0.0,1.0
2014-09-10,66.73,67.02,66.46,66.74,777100,51.4311158391136,51.654628855648,51.2230175133746,51.4388231845113,1008258.95285288,0.0,1.0
2014-09-11,66.99,67.03,66.43,66.57,1338100,51.6315068194548,51.6623362010458,51.1998954771814,51.3077983127498,1736136.02472326,0.0,1.0
2014-09-12,67.17,67.2843,66.83,67.07,858200,51.7702390366141,51.8583339945103,51.508189293091,51.6931655826367,1113483.24969546,0.0,1.0
2014-09-15,67.05,67.28,66.6,67.14,779200,51.6777508918412,51.8550198359892,51.330920348943,51.7471170004209,1010983.62638395,0.0,1.0
2014-09-16,67.2,67.3,66.86,67.09,1157200,51.7933610728073,51.8704345267847,51.5313113292842,51.7085802734322,1501424.86197575,0.0,1.0
2014-09-17,68.08,68.22,67.25,67.41,1308800,52.4716074678084,52.5795103033767,51.831897799796,51.9552153261599,1698120.34164696,0.0,1.0
2014-09-18,68.23,68.28,67.84,68.08,1188600,52.5872176487745,52.6257543757632,52.2866311782626,52.4716074678084,1542165.21858311,0.0,1.0
2014-09-19,67.82,68.57,67.3555,68.28,1716300,52.2712164874672,52.8492673922976,51.9132102937422,52.6257543757632,2226836.7530323,0.0,1.0
2014-09-22,66.74,67.58,66.67,67.58,782600,51.4388231845113,52.0862401979214,51.3848717667272,52.0862401979214,1015395.0025771,0.0,1.0
2014-09-23,66.44,66.815,66.27,66.63,939600,51.2076028225791,51.4966282749944,51.0765779508176,51.3540423851362,1219096.78561391,0.0,1.0
2014-09-24,66.69,66.77,66.05,66.36,1034731,51.4002864575226,51.4619452207045,50.9070163520673,51.1459440593972,1342525.79403477,0.0,1.0
2014-09-25,65.56,66.62,65.49,66.5,1108571,50.5293564275781,51.3463350397385,50.4754050097939,51.2538468949656,1438330.50524138,0.0,1.0
2014-09-26,66.35,66.37,65.6,65.61,1014671,51.1382367139995,51.153651404795,50.5601858091691,50.5678931545668,1316498.67449516,0.0,1.0
2014-09-29,66.45,66.63,65.63,65.86,1222829,51.2153101679769,51.3540423851362,50.5833078453623,50.7605767895103,1586576.09967589,0.0,1.0
2014-09-30,66.32,66.7,66.04,66.29,1412294,51.1151146778063,51.4079938029204,50.8993090066696,51.0919926416131,1832400.03803939,0.0,1.0
2014-10-01,65.19,66.32,65.15,66.18,1618353,50.2441846478618,51.1151146778063,50.2133552662708,51.0072118422379,2099754.08715264,0.0,1.0
2014-10-02,66.1,66.2,64.59,65.0,1924495,50.945553079056,51.0226265330334,49.7817439239974,50.0977450853047,2496962.18436573,0.0,1.0
2014-10-03,67.24,67.45,66.41,66.52,1416165,51.8241904543983,51.9860447077508,51.1844807863859,51.2692615857611,1837422.51958165,0.0,1.0
2014-10-06,66.73,68.02,66.675,67.4,797704,51.4311158391136,52.4253633954219,51.388725439426,51.9475079807621,1034991.89258339,0.0,1.0
2014-10-07,65.43,66.48,65.42,66.48,836850,50.4291609374075,51.2384322041701,50.4214535920098,51.2384322041701,1085782.40212963,0.0,1.0
2014-10-08,66.28,66.33,64.81,65.23,849786,51.0842852962153,51.122822023204,49.9513055227477,50.2750140294527,1102566.39108099,0.0,1.0
2014-10-09,65.2,66.65,65.03,66.25,966849,50.2518919932595,51.3694570759317,50.1208671214979,51.0611632600221,1254451.37087486,0.0,1.0
2014-10-10,64.62,65.38,64.18,65.17,1207322,49.8048659601906,50.3906242104188,49.4657427626901,50.2287699570663,1566456.33184436,0.0,1.0
2014-10-13,63.445,65.17,63.42,64.15,1496640,48.8992528759563,50.2287699570663,48.8799845124619,49.4426207264969,1941835.90168284,0.0,1.0
2014-10-14,65.58,66.195,64.63,64.95,1516660,50.5447711183736,51.0187728603345,49.8125733055884,50.059208358316,1967811.122679,0.0,1.0
2014-10-15,67.1,67.31,64.79,65.46,2267156,51.7162876188299,51.8781418721825,49.9358908319522,50.4522829736007,2941552.35428405,0.0,1.0
2014-10-16,66.86,67.4447,65.52,66.23,1461792,51.5313113292842,51.98195981469,50.4985270459871,51.0457485692266,1896621.89063019,0.0,1.0
2014-10-17,67.98,68.15,67.21,67.46,1254304,52.394534013831,52.5255588855926,51.8010684182051,51.9937520531485,1627413.76605222,0.0,1.0
2014-10-20,68.99,69.0,67.7,67.7,1548079,53.1729758990026,53.1806832444004,52.1787283426943,52.1787283426943,2008576.1310945,0.0,1.0
2014-10-21,69.93,70.15,68.85,69.19,1113595,53.8974663663901,54.0670279651404,53.0650730634343,53.3271228069574,1444848.96229856,0.0,1.0
2014-10-22,69.53,70.5,69.51,70.11,1365466,53.5891725504806,54.3367850540613,53.5737578596851,54.0361985835494,1771642.4132238,0.0,1.0
2014-10-23,70.61,71.2243,69.99,70.42,1061277,54.4215658534364,54.8950280812195,53.9437104387766,54.2751262908793,1376968.26239461,0.0,1.0
2014-10-24,71.15,71.31,70.49,71.01,1083070,54.8377625049143,54.9610800312781,54.3290777086635,54.729859669346,1405243.88632914,0.0,1.0
2014-10-27,71.7,72.14,69.7972,70.39,2279424,55.26166650179,55.6007896992905,53.7951128195082,54.2520042546861,2957469.63755981,0.0,1.0
2014-10-28,72.34,72.57,71.595,71.7,2794990,55.7549366072453,55.9322055513933,55.1807393751137,55.26166650179,3626397.74885379,0.0,1.0
2014-10-29,72.1,74.95,71.77,74.35,3934784,55.5699603176995,57.7665537560552,55.3156179195741,57.3041130321908,5105238.95964777,0.0,1.0
2014-10-30,69.22,72.1,68.57,70.57,3322083,53.3502448431506,55.5699603176995,52.8492673922976,54.3907364718454,4310281.72290615,0.0,1.0
2014-10-31,69.21,70.18,68.28,70.1,2359009,53.3425374977529,54.0901500013336,52.6257543757632,54.0284912381517,3060728.27706927,0.0,1.0
2014-11-03,68.69,69.438,67.88,69.28,1960947,52.9417555370705,53.5182649728214,52.3174605598536,53.3964889155371,2544257.32701068,0.0,1.0
2014-11-04,70.12,70.62,68.8367,68.93,3034515,54.0439059289472,54.4292731988341,53.0548222940553,53.1267318266162,3937172.71434354,0.0,1.0
2014-11-05,71.45,71.87,69.96,70.77,2198151,55.0689828668465,55.3926913735515,53.9205884025833,54.5448833798002,2852020.87951682,0.0,1.0
2014-11-06,71.595,71.98,70.835,71.34,1708499,55.1807393751137,55.4774721729267,54.5949811248855,54.9842020674714,2216715.23959619,0.0,1.0
2014-11-07,71.46,71.91,70.92,71.91,1012794,55.0766902122442,55.4235207551425,54.6604935607663,55.4235207551425,1314063.33534382,0.0,1.0
2014-11-10,72.17,72.23,70.95,71.41,1301319,55.6239117354837,55.6701558078701,54.6836155969595,55.0381534852555,1688414.01655844,0.0,1.0
2014-11-11,71.75,72.154,71.4236,72.12,799109,55.3002032287787,55.6115799828473,55.0486354749964,55.585375008495,1036814.82892204,0.0,1.0
2014-11-12,72.86,73.01,71.43,71.61,1485974,56.1557185679277,56.2713287488938,55.053568176051,55.1923003932103,1927997.15507221,0.0,1.0
2014-11-13,73.105,73.12,72.275,72.275,1126874,56.3445485301723,56.3561095482689,55.70483886216,55.70483886216,1462077.98125999,0.0,1.0
2014-11-14,73.07,73.76,72.81,73.21,1151004,56.3175728212802,56.8493796537242,56.117181840939,56.4254756568486,1493385.77759552,0.0,1.0
2014-11-17,72.515,73.1699,72.485,72.78,988122,55.8898151517057,56.3945692018036,55.8666931155125,56.0940598047458,1282052.31374456,0.0,1.0
2014-11-18,72.54,72.96,72.35,72.63,1149351,55.9090835152001,56.2327920219051,55.762643952643,55.9784496237797,1491241.0702875,0.0,1.0
2014-11-19,71.48,72.6399,71.43,72.37,1443990,55.0921049030397,55.9860798957235,55.053568176051,55.7780586434385,1873524.44386827,0.0,1.0
2014-11-20,72.29,72.49,71.25,71.4,1792565,55.7163998802566,55.8705467882114,54.9148359588917,55.0304461398578,2325787.8134355,0.0,1.0
2014-11-21,72.82,73.33,72.66,73.22,1286643,56.1248891863367,56.5179638016214,56.0015716599729,56.4331830022463,1669372.44096705,0.0,1.0
2014-11-24,72.62,73.05,72.48,72.87,1022205,55.970742278382,56.3021581304848,55.8628394428136,56.1634259133255,1326273.76515375,0.0,1.0
2014-11-25,73.04,73.335,72.7,72.82,1002356,56.294450785087,56.5218174743203,56.0324010415639,56.1248891863367,1300520.41043084,0.0,1.0
2014-11-26,73.4,73.68,73.02,73.11,834595,56.5719152194056,56.7877208905423,56.2790360942915,56.3484022028712,1082856.6217427,0.0,1.0
2014-11-28,73.74,74.92,73.475,74.44,856469,56.8339649629288,57.743431719862,56.6297203098887,57.3734791407705,1111237.34022771,0.0,1.0
2014-12-01,72.51,73.67,72.31,73.39,1044796,55.8859614790068,56.7800135451446,55.7318145710521,56.5642078740079,1355584.76503009,0.0,1.0
2014-12-02,73.61,73.94,72.71,73.1,1532487,56.7337694727581,56.9881118708835,56.0401083869616,56.3406948574734,1988346.07885814,0.0,1.0
2014-12-03,74.57,74.715,73.49,73.58,1479573,57.4736746309411,57.5854311392083,56.6412813279853,56.7106474365649,1919692.0906568,0.0,1.0
2014-12-04,74.45,74.9,73.99,74.57,1145319,57.3811864861682,57.7280170290665,57.0266485978722,57.4736746309411,1486009.69710785,0.0,1.0
2014-12-05,74.63,75.2,74.3701,74.65,1448777,57.5199187033275,57.9592373909987,57.3196047964403,57.535333394123,1879735.40205552,0.0,1.0
2014-12-08,74.07,74.77,73.87,74.25,1452299,57.0883073610541,57.6278215388959,56.9341604530994,57.2270395782135,1884305.06880619,0.0,1.0
2014-12-09,73.25,73.76,72.55,73.57,1573385,56.4563050384395,56.8493796537242,55.9167908605978,56.7029400911672,2041409.74460743,0.0,1.0
2014-12-10,71.81,73.18,71.75,72.84,1804040,55.3464473011651,56.4023536206554,55.3002032287787,56.1403038771322,2340676.2080874,0.0,1.0
2014-12-11,72.48,72.92,71.79,71.83,1438847,56.1557185679277,56.496619729212,55.6211235650046,55.6521145796668,1857115.05826162,0.38,1.0
2014-12-12,72.285,72.84,71.8801,72.23,1375529,56.0046373714494,56.4346376998876,55.6909308255312,55.9620247262889,1775390.72533462,0.0,1.0
2014-12-15,72.18,73.23,72.05,72.78,1181247,55.9232859579611,56.7368000928442,55.8225651603089,56.3881511778943,1524631.5912855,0.0,1.0
2014-12-16,71.92,73.15,71.9,72.26,832806,55.7218443626567,56.6748180635198,55.7063488553256,55.9852679872855,1074899.94642281,0.0,1.0
2014-12-17,71.88,71.94,69.14,71.65,2196084,55.6908533479945,55.7373398699878,53.567968843633,55.5126550136868,2834478.34662574,0.0,1.0
2014-12-18,74.07,74.15,72.21,72.64,1424935,57.3876114007506,57.4495934300751,55.9465292189578,56.2796826265766,1839158.8859302,0.0,1.0
2014-12-19,76.31,76.38,74.17,74.17,3423824,59.1231082218345,59.1773424974933,57.4650889374062,57.4650889374062,4419118.299053,0.0,1.0
2014-12-22,76.81,76.83,75.73,76.28,1663080,59.5104959051121,59.5259914124432,58.6737385092324,59.0998649608378,2146531.84883016,0.0,1.0
2014-12-23,77.02,77.37,76.74,77.11,701682,59.6731987320887,59.9443701103831,59.4562616294533,59.7429285150787,905658.63383051,0.0,1.0
2014-12-24,77.16,77.38,76.69,77.13,426887,59.7816672834065,59.9521178640486,59.4175228611255,59.7584240224098,550981.637294394,0.0,1.0
2014-12-26,76.75,77.49,76.67,77.25,653041,59.4640093831188,60.0373431543697,59.4020273537944,59.8513970663965,842877.856201684,0.0,1.0
2014-12-29,76.39,76.74,75.91,76.5,658012,59.1850902511589,59.4562616294533,58.8131980752124,59.27031554148,849293.909440575,0.0,1.0
2014-12-30,75.69,76.43,75.62,76.0,1061749,58.6427474945702,59.2160812658211,58.5885132189113,58.8829278582023,1370395.91839453,0.0,1.0
2014-12-31,74.89,76.25,74.85,76.04,1064536,58.022927201326,59.0766216998412,57.9919361866638,58.9139188728646,1373993.09006558,0.0,1.0
2015-01-02,73.84,75.24,73.021,74.85,2056053,57.2094130664429,58.2940985796203,56.5748720412341,57.9919361866638,2653740.79862833,0.0,1.0
2015-01-05,70.6,73.37,70.32,73.37,8424769,54.6991408788038,56.8452686441619,54.4822037761683,56.8452686441619,10873821.4502832,0.0,1.0
2015-01-06,69.68,71.95,69.23,71.9,3893890,53.9863475415729,55.7450876236534,53.637698626623,55.7063488553256,5025830.92866325,0.0,1.0
2015-01-07,69.71,70.32,69.23,69.83,2067860,54.0095908025695,54.4822037761683,53.637698626623,54.1025638465562,2668980.0544303,0.0,1.0
2015-01-08,72.84,72.9,70.63,70.67,3020740,56.4346376998876,56.4811242218809,54.7223841398004,54.7533751544626,3898859.11503669,0.0,1.0
2015-01-09,72.06,73.13,71.72,72.8,1229009,55.8303129139745,56.6593225561886,55.5668892893457,56.4036466852254,1586277.84652506,0.0,1.0
2015-01-12,72.9,73.555,71.98,72.46,1424160,56.4811242218809,56.9886020869747,55.7683308846501,56.1402230605966,1838158.59599656,0.0,1.0
2015-01-13,73.61,74.69,73.03,73.36,1776340,57.0312147321352,57.8679721280149,56.5818450195331,56.8375208904964,2292716.15577781,0.0,1.0
2015-01-14,72.97,73.47,72.38,73.02,1205437,56.5353584975398,56.9227461808174,56.0782410312722,56.5740972658676,1555853.54418205,0.0,1.0
2015-01-15,72.51,73.52,72.29,73.23,1142922,56.1789618289244,56.9614849491452,56.0085112482822,56.7368000928442,1475165.64069598,0.0,1.0
2015-01-16,73.45,73.54,72.0,72.51,840113,56.9072506734863,56.9769804564763,55.7838263919812,56.1789618289244,1084331.06712621,0.0,1.0
2015-01-20,72.87,73.82,72.33,73.65,1151862,56.4578809608843,57.1939175591118,56.0395022629444,57.0622057467974,1486704.46909181,0.0,1.0
2015-01-21,72.82,73.49,72.3101,72.58,932930,56.4191421925565,56.9382416881486,56.02408423315,56.2331961045832,1204129.66166939,0.0,1.0
2015-01-22,74.73,74.9,73.04,73.29,1132539,57.8989631426771,58.0306749549915,56.5895927731987,56.7832866148375,1461764.33697853,0.0,1.0
2015-01-23,74.12,74.88,74.07,74.52,919747,57.4263501690784,58.0151794476604,57.3876114007506,57.7362603157005,1187114.40722394,0.0,1.0
2015-01-26,74.64,74.68,73.52,73.83,708073,57.8292333596871,57.8602243743494,56.9614849491452,57.2016653127774,913907.476367173,0.0,1.0
2015-01-27,73.735,74.107,73.01,73.76,1124315,57.1280616529546,57.4162780893132,56.566349512202,57.1474310371185,1451149.64741172,0.0,1.0
2015-01-28,72.94,74.42,72.87,74.09,992631,56.5121152365431,57.658782779045,56.4578809608843,57.4031069080817,1281185.54467382,0.0,1.0
2015-01-29,73.31,73.38,71.92,72.86,1591569,56.7987821221686,56.8530163978275,55.7218443626567,56.4501332072187,2054232.83793369,0.0,1.0
2015-01-30,71.22,73.11,70.98,72.63,2436400,55.179501606068,56.6438270488575,54.9935555180948,56.271934872911,3144653.41203659,0.0,1.0
2015-02-02,73.44,73.58,71.69,72.01,4363698,56.8995029198208,57.0079714711385,55.543646028349,55.7915741456467,5632210.55852783,0.0,1.0
2015-02-03,75.23,75.49,73.25,74.64,9185898,58.2863508259548,58.4877924212591,56.7522956001753,57.8292333596871,11856208.1301593,0.0,1.0
2015-02-04,70.5,72.0,67.11,72.0,10238706,54.6216633421482,55.7838263919812,51.9951748495258,55.7838263919812,13215063.9294613,0.0,1.0
2015-02-05,70.97,71.47,70.36,70.65,3350750,54.9858077644292,55.3731954477069,54.5131947908305,54.7378796471315,4324801.9292323,0.0,1.0
2015-02-06,70.51,71.21,70.34,71.2,2365765,54.6294110958138,55.1717538524025,54.4976992834994,55.1640060987369,3053485.05143931,0.0,1.0
2015-02-09,70.495,70.59,69.84,70.38,1914349,54.6177894653155,54.6913931251382,54.1103116002217,54.5286902981616,2470843.91507093,0.0,1.0
2015-02-10,71.15,71.48,70.36,70.9,1757573,55.1252673304092,55.3809432013724,54.5131947908305,54.9315734887703,2268493.65102338,0.0,1.0
2015-02-11,71.25,71.96,71.17,71.24,1825544,55.2027448670647,55.752835377319,55.1407628377403,55.1949971133991,2356223.5956423,0.0,1.0
2015-02-12,71.83,72.13,71.325,71.55,1415970,55.6521145796668,55.8845471896334,55.2608530195563,55.4351774770313,1827587.79011716,0.0,1.0
2015-02-13,72.58,72.74,71.93,72.09,1367027,56.2331961045832,56.3571601632321,55.7295921163223,55.8535561749711,1764417.22208838,0.0,1.0
2015-02-17,71.81,72.47,71.65,72.32,1005122,55.6366190723357,56.1479708142622,55.5126550136868,56.0317545092789,1297307.63701077,0.0,1.0
2015-02-18,71.38,72.4,70.62,71.49,1243290,55.3034656647169,56.0937365386033,54.7146363861349,55.388690955038,1604710.28593456,0.0,1.0
2015-02-19,71.84,72.39,70.99,71.38,904132,55.6598623333323,56.0859887849377,55.0013032717603,55.3034656647169,1166960.17843189,0.0,1.0
2015-02-20,72.5,72.6,71.05,71.61,965650,56.1712140752588,56.2486916119143,55.0477897937536,55.4816639990246,1246361.25731946,0.0,1.0
2015-02-23,73.14,73.2,72.35,72.53,885096,56.6670703098542,56.7135568318475,56.0549977702755,56.1944573362555,1142390.47626824,0.0,1.0
2015-02-24,73.98,74.0,72.78,73.05,1182146,57.3178816177606,57.3333771250918,56.3881511778943,56.5973405268642,1525791.92760852,0.0,1.0
2015-02-25,73.55,74.55,73.48,74.16,1105629,56.9847282101419,57.7595035766972,56.930493934483,57.4573411837406,1427031.68908906,0.0,1.0
2015-02-26,74.21,74.26,73.15,73.62,1289124,57.4960799520684,57.5348187203961,56.6748180635198,57.0389624858007,1663868.07795856,0.0,1.0
2015-02-27,74.3,74.59,73.76,74.1,1620513,57.5658097350583,57.7904945913594,57.1474310371185,57.4108546617473,2091590.76288772,0.0,1.0
2015-03-02,73.6,74.46,73.41,74.4,2058351,57.0234669784696,57.6897737937072,56.8762596588241,57.6432872717139,2656706.81961867,0.0,1.0
2015-03-03,74.67,75.21,74.25,74.52,3108826,57.8524766206838,58.2708553186237,57.5270709667306,57.7362603157005,4012551.42354623,0.0,1.0
2015-03-04,73.96,74.23,73.73,74.16,1301101,57.5968007497205,57.8070648952374,57.417686847984,57.7525519686219,1670742.6229827,0.38,1.0
2015-03-05,74.12,74.31,73.6,74.01,932294,57.7214017248416,57.8693653827979,57.3164485556981,57.6357385544459,1197157.88624483,0.0,1.0
2015-03-06,73.58,74.11,73.39,73.56,1139675,57.300873433808,57.7136141638966,57.1529097758517,57.2852983119178,1463455.64168178,0.0,1.0
2015-03-09,73.91,74.19,73.37,73.52,973171,57.5578629449952,57.7759146514571,57.1373346539616,57.2541480681376,1249648.00515156,0.0,1.0
2015-03-10,72.49,73.17,72.32,73.16,1662287,56.4520292907956,56.9815834350602,56.3196407547294,56.9737958741151,2134541.24048021,0.0,1.0
2015-03-11,72.48,72.55,71.66,72.02,1676582,56.4442417298505,56.498754656466,55.805661732355,56.0860139263774,2152897.43711332,0.0,1.0
2015-03-12,73.97,74.07,72.61,72.66,1125478,57.6045883106656,57.6824639201163,56.5454800221364,56.5844178268618,1445225.28676046,0.0,1.0
2015-03-13,73.45,74.02,73.02,73.82,1370025,57.1996351415221,57.643526115391,56.8647700208842,57.4877748964896,1759247.8693444,0.0,1.0
2015-03-16,75.35,75.43,73.99,74.7,1976358,58.679271721085,58.7415722086455,57.6201634325557,58.1730802596556,2537839.5288858,0.0,1.0
2015-03-17,74.66,75.09,74.21,74.69,1165708,58.1419300158753,58.4767951365132,57.7914897733472,58.1652926987105,1496884.59354955,0.0,1.0
2015-03-18,75.19,75.39,73.7601,74.23,1205976,58.5546707459639,58.7104219648652,57.4411274064286,57.8070648952374,1548592.69610444,0.0,1.0
2015-03-19,75.16,75.458,74.78,75.14,1493391,58.5313080631287,58.7633773792917,58.2353807472161,58.5157329412385,1917662.03890302,0.0,1.0
2015-03-20,75.4,76.06,75.05,75.65,3329139,58.7182095258103,59.2321885481848,58.4456448927329,58.912898549437,4274944.39335148,0.0,1.0
2015-03-23,75.74,76.1799,75.67,75.96,2063580,58.9829865979426,59.3255614039161,58.9284736713271,59.1543129387341,2649841.22057752,0.0,1.0
2015-03-24,75.06,76.01,74.81,75.59,2802396,58.453432453678,59.1932507434594,58.2587434300513,58.8661731837666,3598554.18117135,0.0,1.0
2015-03-25,73.31,75.23,73.3,75.06,1560864,57.0906092882912,58.5858209897441,57.0828217273461,58.453432453678,2004304.05747076,0.0,1.0
2015-03-26,73.14,73.56,72.43,72.88,1592817,56.958220752225,57.2852983119178,56.4053039251252,56.7557441676532,2045334.87600996,0.0,1.0
2015-03-27,73.025,73.255,72.77,73.06,1467816,56.8686638013567,57.0477777030933,56.6700809972575,56.8959202646645,1884821.204423,0.0,1.0
2015-03-30,73.2,73.7,72.801,73.11,1701299,57.0049461178954,57.3943241651488,56.6942224361872,56.9348580693898,2184636.51456562,0.0,1.0
2015-03-31,73.22,73.79,72.65,73.09,1427276,57.0205212397855,57.4644122136544,56.5766302659167,56.9192829474997,1832763.82691294,0.0,1.0
2015-04-01,71.99,73.09,71.92,72.85,1441007,56.0626512435422,56.9192829474997,56.0081383169267,56.732381484818,1850395.79165371,0.0,1.0
2015-04-02,71.335,72.33,71.25,72.15,2028538,55.5525660016403,56.3274283156745,55.4863717336072,56.1872522186633,2604843.81991873,0.0,1.0
2015-04-06,71.28,71.62,70.65,70.84,1449749,55.5097344164424,55.7745114885747,55.0191180769032,55.1670817348594,1861621.38598506,0.0,1.0
2015-04-07,71.41,72.025,71.16,71.43,1211497,55.6109727087283,56.08990770685,55.4162836851016,55.6265478306184,1555682.207235,0.0,1.0
2015-04-08,71.22,71.883,70.34,71.11,1214136,55.463009050772,55.97932434143,54.7777036876061,55.3773458803763,1559070.94475965,0.0,1.0
2015-04-09,71.64,71.87,71.19,71.19,1140448,55.7900866104648,55.9692005122014,55.4396463679368,55.4396463679368,1464448.25028601,0.0,1.0
2015-04-10,72.06,72.27,71.51,71.83,1039479,56.1171641701577,56.2807029500041,55.688848318179,55.9380502684211,1334794.04826792,0.0,1.0
2015-04-13,70.37,71.9,70.23,71.85,1490002,54.8010663704413,55.9925631950366,54.6920405172103,55.9536253903113,1913310.22705345,0.0,1.0
2015-04-14,70.78,71.1,69.58,70.13,1600214,55.120356369189,55.3695583194312,54.1858490557809,54.6141649077596,2054833.35705194,0.0,1.0
2015-04-15,70.23,71.22,69.84,70.75,1583984,54.6920405172103,55.463009050772,54.3883256403527,55.0969936863538,2033992.42866052,0.0,1.0
2015-04-16,69.51,70.1725,69.38,70.03,1106692,54.1313361291654,54.6472620417762,54.0300978368795,54.536289298309,1421102.20106969,0.0,1.0
2015-04-17,68.57,68.96,68.36,68.72,1847306,53.3993054003291,53.7030202771867,53.2357666204827,53.5161188145051,2372123.97184513,0.0,1.0
2015-04-20,70.09,70.7,68.86,69.07,1567438,54.5830146639794,55.0580558816285,53.625144667736,53.7886834475825,2012745.72495352,0.0,1.0
2015-04-21,70.54,70.87,70.03,70.18,1353847,54.9334549065074,55.1904444176946,54.536289298309,54.653102712485,1738473.71410618,0.0,1.0
2015-04-22,70.43,70.65,70.02,70.49,927197,54.8477917361117,55.0191180769032,54.5285017373639,54.8945171017821,1190612.83313262,0.0,1.0
2015-04-23,70.62,70.998,70.04,70.06,937026,54.9957553940679,55.2901251977915,54.544076859254,54.5596519811442,1203234.24318557,0.0,1.0
2015-04-24,70.65,70.92,70.23,70.85,1028851,55.0191180769032,55.22938222242,54.6920405172103,55.1748692958045,1321146.64303415,0.0,1.0
2015-04-27,68.94,69.96,67.27,67.5,5273600,53.6874451552966,54.4817763716935,52.3869224774703,52.5660363792068,6771825.01324767,0.0,1.0
2015-04-28,65.73,66.5,64.94,66.15,6254526,51.1876380919299,51.7872802847001,50.5724207772695,51.5147156516227,8031431.20691897,0.0,1.0
2015-04-29,64.725,65.36,64.01,64.83,3014379,50.4049882169505,50.8994983369623,49.8481776093782,50.4867576068738,3870761.36066606,0.0,1.0
2015-04-30,64.39,64.72,64.01,64.42,2555544,50.1441049252908,50.401094436478,49.8481776093782,50.167467608126,3281571.75016213,0.0,1.0
2015-05-01,64.74,65.39,64.51,64.72,1896001,50.4166695583681,50.9228610197976,50.2375556566316,50.401094436478,2434653.17751491,0.0,1.0
2015-05-04,66.08,66.52,65.31,65.83,3001252,51.4602027250072,51.8028554065902,50.860560532237,51.2655137013805,3853904.99178163,0.0,1.0
2015-05-05,63.99,66.01,63.96,65.68,1803861,49.8326024874881,51.4056897983917,49.8092398046529,51.1487002872045,2316336.28644986,0.0,1.0
2015-05-06,64.55,64.76,63.87,64.45,1638997,50.2687059004119,50.4322446802583,49.7391517561473,50.1908302909612,2104634.57244347,0.0,1.0
2015-05-07,65.23,65.95,64.44,64.44,1755167,50.7982600446765,51.3589644327213,50.1830427300161,50.1830427300161,2253808.36487919,0.0,1.0
2015-05-08,65.7,66.84,65.66,65.89,1856033,51.1642754090946,52.0520573568324,51.1331251653144,51.3122390670509,2383330.30468999,0.0,1.0
2015-05-11,65.27,66.0,65.0,65.43,1234202,50.8294102884567,51.3979022374467,50.6191461429399,50.9540112635778,1584837.6772983,0.0,1.0
2015-05-12,64.99,65.22,64.6,64.97,1130823,50.6113585819948,50.7904724837314,50.3076437051372,50.5957834601047,1452088.79644944,0.0,1.0
2015-05-13,64.54,65.5496,64.42,64.95,1133603,50.2609183394668,51.0471504924808,50.167467608126,50.5802083382146,1455658.59194717,0.0,1.0
2015-05-14,64.38,64.91,64.1,64.9,1563943,50.1363173643457,50.5490580944343,49.9182656578838,50.5412705334892,2008257.79859936,0.0,1.0
2015-05-15,64.52,65.0899,64.26,64.55,1043532,50.2453432175767,50.6891563158361,50.0428666330049,50.2687059004119,1339998.50191982,0.0,1.0
2015-05-18,65.41,65.53,64.34,64.53,1402492,50.9384361416877,51.0318868730285,50.1051671205654,50.2531307785217,1800938.71482095,0.0,1.0
2015-05-19,64.86,65.77,64.78,65.41,1260687,50.510120289709,51.2187883357101,50.4478198021484,50.9384361416877,1618847.04195922,0.0,1.0
2015-05-20,63.91,64.916,63.86,64.83,904698,49.7703019999275,50.5537306310013,49.7313641952022,50.4867576068738,1161721.88748391,0.0,1.0
2015-05-21,64.26,64.49,63.74,63.94,1543701,50.0428666330049,50.2219805347415,49.6379134638614,49.7936646827627,1982265.06461913,0.0,1.0
2015-05-22,64.03,64.2136,63.82,64.08,1066926,49.8637527312683,50.0067323502198,49.7002139514219,49.9026905359937,1370038.71626295,0.0,1.0
2015-05-26,62.93,63.59,62.68,63.39,1893288,49.0071210273109,49.5211000496854,48.8124320036842,49.365348830784,2431169.41665687,0.0,1.0
2015-05-27,63.36,63.547,62.58,62.98,1290649,49.3419861479488,49.4876135376216,48.7345563942335,49.0460588320362,1657321.21919051,0.0,1.0
2015-05-28,62.5,63.57,62.27,63.31,1618058,48.672255906673,49.5055249277952,48.4931420049364,49.3030483432235,2077746.82139061,0.0,1.0
2015-05-29,61.73,62.69,61.55,62.35,2290911,48.0726137139028,48.8202195646293,47.9324376168916,48.555442492497,2941756.75305754,0.0,1.0
2015-06-01,62.11,62.29,61.46,62.04,1615872,48.3685410298154,48.5087171268266,47.862349568386,48.3140281031999,2074939.78075822,0.0,1.0
2015-06-02,61.64,62.33,61.46,61.65,3272268,48.0025256653972,48.5398673706068,47.862349568386,48.0103132263422,4201916.3934409,0.0,1.0
2015-06-03,64.62,64.98,61.9,61.97,3306960,50.6191461429399,50.9011469571067,48.4884733247908,48.5433068164343,4221638.87546739,0.38,1.0
2015-06-04,63.35,64.29,63.14,64.09,2388952,49.624309937407,50.3606453966203,49.4598094624764,50.2039782776388,3049717.15255872,0.0,1.0
2015-06-05,64.18,64.41,63.07,63.07,2217296,50.2744784811805,50.4546456680093,49.4049759708329,49.4049759708329,2830582.4660771,0.0,1.0
2015-06-08,63.35,64.0,63.21,63.96,1609562,49.624309937407,50.1334780740971,49.51464295412,50.1021446503008,2054754.06768604,0.0,1.0
2015-06-09,63.77,64.65,63.06,63.15,2153683,49.9533108872683,50.6426462107871,49.3971426148838,49.4676428184255,2749374.61542723,0.0,1.0
2015-06-10,63.82,64.54,63.695,63.95,1148102,49.9924776670137,50.5564792953473,49.8945607176502,50.0943112943517,1465657.89613477,0.0,1.0
2015-06-11,64.32,64.44,63.6,63.89,1102513,50.3841454644676,50.4781457358565,49.820143836134,50.0473111586572,1407459.34075652,0.0,1.0
2015-06-12,63.7,64.17,63.14,63.99,1500845,49.8984773956248,50.2666451252314,49.4598094624764,50.125644718148,1915966.80880653,0.0,1.0
2015-06-15,63.75,63.81,62.78,63.22,1344642,49.9376441753702,49.9846443110646,49.1778086483096,49.522476310069,1716559.29941282,0.0,1.0
2015-06-16,63.93,64.09,63.52,63.63,1674101,50.0786445824535,50.2039782776388,49.7574769885414,49.8436439039812,2137144.04258256,0.0,1.0
2015-06-17,64.025,64.29,63.69,63.92,1580670,50.1530614639698,50.3606453966203,49.8906440396757,50.0708112265045,2017870.76991709,0.0,1.0
2015-06-18,64.8,65.45,64.15,64.29,2004893,50.7601465500233,51.2693146867134,50.2509784133333,50.3606453966203,2559430.48296696,0.0,1.0
2015-06-19,64.21,64.88,64.06,64.76,1419736,50.2979785490277,50.8228133976159,50.1804782097916,50.728813126227,1812423.7034922,0.0,1.0
2015-06-22,64.16,64.8,64.055,64.66,778155,50.2588117692823,50.7601465500233,50.176561531817,50.6504795667362,993386.493679792,0.0,1.0
2015-06-23,63.77,64.7,63.58,64.7,718767,49.9533108872683,50.6818129905325,49.8044771242358,50.6818129905325,917572.244479239,0.0,1.0
2015-06-24,62.6,64.12,62.57,63.92,1170663,49.0368082412262,50.227478345486,49.013308173379,50.0708112265045,1494459.08957813,0.0,1.0
2015-06-25,62.47,63.0,62.37,62.74,1087163,48.9349746138882,49.3501424791893,48.8566410543974,49.1464752245133,1387863.6526507,0.0,1.0
2015-06-26,63.04,63.28,62.45,62.7,1332946,49.3814759029856,49.5694764457635,48.9193079019901,49.115141800717,1701628.27869063,0.0,1.0
2015-06-29,61.69,62.97,61.68,62.46,1239360,48.3239728498601,49.3266424113421,48.3161394939111,48.9271412579391,1582157.13425601,0.0,1.0
2015-06-30,62.39,63.74,62.07,62.36,1400969,48.8723077662956,49.9298108194211,48.6216403759251,48.8488076984484,1788465.90032074,0.0,1.0
2015-07-01,62.27,62.94,62.21,62.79,1254039,48.7783074949067,49.3031423434949,48.7313073592122,49.1856420042587,1600896.22909023,0.0,1.0
2015-07-02,63.06,63.14,62.39,62.53,1604782,49.3971426148838,49.4598094624764,48.8723077662956,48.9819747495827,2048651.95764397,0.0,1.0
2015-07-06,62.16,63.06,61.9,62.17,1141928,48.6921405794668,49.3971426148838,48.4884733247908,48.6999739354159,1457776.21676244,0.0,1.0
2015-07-07,63.2,63.26,61.99,62.3,1494204,49.5068095981709,49.5538097338653,48.5589735283325,48.8018075627539,1907488.96094264,0.0,1.0
2015-07-08,61.89,62.97,61.64,62.65,1283836,48.4806399688417,49.3266424113421,48.2848060701148,49.0759750209716,1638934.84267259,0.0,1.0
2015-07-09,62.16,63.11,62.16,62.72,971898,48.6921405794668,49.4363093946292,48.6921405794668,49.1308085126152,1240717.26896878,0.0,1.0
2015-07-10,63.55,63.81,62.37,62.78,1265310,49.7809770563886,49.9846443110646,48.8566410543974,49.1778086483096,1615284.69818735,0.0,1.0
2015-07-13,64.83,64.93,63.67,63.73,1199921,50.7836466178705,50.8619801773613,49.8749773277775,49.921977463472,1531809.62004067,0.0,1.0
2015-07-14,64.32,64.86,64.09,64.79,1183286,50.3841454644676,50.8071466857178,50.2039782776388,50.7523131940742,1510573.51113902,0.0,1.0
2015-07-15,63.04,64.64,62.875,64.4,1324228,49.3814759029856,50.6348128548381,49.2522255298259,50.4468123120602,1690498.94912017,0.0,1.0
2015-07-16,63.32,63.788,63.105,63.32,949185,49.6008098695598,49.9674109279766,49.4323927166546,49.6008098695598,1211722.03353246,0.0,1.0
2015-07-17,63.0,64.1,62.9,63.26,1258419,49.3501424791893,50.2118116335879,49.2718089196986,49.5538097338653,1606487.7023087,0.0,1.0
2015-07-20,63.67,63.75,62.94,63.04,866078,49.8749773277775,49.9376441753702,49.3031423434949,49.3814759029856,1105628.29728423,0.0,1.0
2015-07-21,65.39,65.66,63.4538,63.76,2126626,51.2223145510189,51.433815161644,49.7056201721585,49.9454775313192,2714833.86408656,0.0,1.0
2015-07-22,65.25,66.0,65.11,65.27,1704190,51.1126475677318,51.7001492639126,51.0029805844447,51.12831427963,2175555.42104615,0.0,1.0
2015-07-23,64.42,65.11,64.3,65.0,1105258,50.4624790239584,51.0029805844447,50.3684787525694,50.9168136690049,1410963.5859585,0.0,1.0
2015-07-24,64.31,64.84,63.98,64.45,989534,50.3763121085185,50.7914799738196,50.1178113621989,50.4859790918056,1263231.2465215,0.0,1.0
2015-07-27,64.76,64.93,63.86,63.86,1285988,50.728813126227,50.8619801773613,50.02381109081,50.02381109081,1641682.06878358,0.0,1.0
2015-07-28,66.73,66.88,64.39,64.8,2039359,52.2719842481953,52.3894845874315,50.4389789561111,50.7601465500233,2603429.50487284,0.0,1.0
2015-07-29,69.85,71.336,69.11,70.0,3464914,54.7159913043075,55.8800279983405,54.1363229640758,54.8334916435437,4423281.69755643,0.0,1.0
2015-07-30,69.87,70.01,69.0001,69.44,2483069,54.7316580162057,54.8413249994928,54.0502343821954,54.3948237103953,3169866.16737666,0.0,1.0
2015-07-31,70.15,70.59,69.65,70.32,1433716,54.9509919827799,55.2956596445393,54.559324185326,55.0841590339142,1830270.46047717,0.0,1.0
2015-08-03,70.72,70.9399,70.02,70.14,1554528,55.3974932718773,55.5697487691975,54.8491583554419,54.9431586268308,1984498.10031042,0.0,1.0
2015-08-04,70.42,71.38,70.01,70.81,2144804,55.162492593405,55.9144947645164,54.8413249994928,55.467993475419,2738039.75453527,0.0,1.0
2015-08-05,70.31,71.4999,70.19,71.09,1260235,55.0763256779651,56.0084167023459,54.9823254065762,55.6873274419932,1608805.99348787,0.0,1.0
2015-08-06,69.67,70.58,69.02,70.55,1278012,54.5749908972241,55.2878262885902,54.0658227605341,55.264326220743,1631499.97052091,0.0,1.0
2015-08-07,68.85,69.56,68.23,69.56,1235129,53.9326557093998,54.4888239817843,53.446987640557,54.4888239817843,1576755.87325433,0.0,1.0
2015-08-10,69.58,69.94,69.22,69.51,790201,54.5044906936824,54.7864915078492,54.2224898795156,54.4496572020389,1008764.32162264,0.0,1.0
2015-08-11,69.84,70.04,68.87,69.19,1065630,54.7081579483585,54.86482506734,53.9483224212979,54.1989898116684,1360374.79584401,0.0,1.0
2015-08-12,69.1,69.2,68.42,69.16,1670993,54.1284896081267,54.2068231676175,53.5958214035894,54.1754897438212,2133176.39446315,0.0,1.0
2015-08-13,68.71,69.2699,68.59,69.03,813010,53.8229887261127,54.2615783257015,53.7289884547237,54.0736561164832,1037882.10989662,0.0,1.0
2015-08-14,69.4,69.47,68.66,68.85,678930,54.363490286599,54.4183237782426,53.7838219463673,53.9326557093998,866716.646624414,0.0,1.0
2015-08-17,69.69,69.72,68.54,69.21,976651,54.5906576091223,54.6141576769695,53.6898216749784,54.2146565235666,1246784.91102526,0.0,1.0
2015-08-18,69.75,70.37,69.48,69.72,1151983,54.6376577448168,55.1233258136596,54.4261571341917,54.6141576769695,1470612.3499158,0.0,1.0
2015-08-19,70.83,71.15,69.22,70.06,1780740,55.4836601873171,55.7343275776876,54.2224898795156,54.8804917792382,2273278.54316345,0.0,1.0
2015-08-20,69.22,70.32,69.1334,70.02,1671040,54.2224898795156,55.0841590339142,54.1546530169966,54.8491583554419,2133236.39428993,0.0,1.0
2015-08-21,67.24,68.86,67.0945,68.36,1545765,52.6714854015983,53.9404890653488,52.5575100725392,53.548821267895,1973311.32409731,0.0,1.0
2015-08-24,65.16,66.81,64.09,65.17,3481531,51.0421473641901,52.3346510957879,50.2039782776388,51.0499807201392,4444494.82780101,0.0,1.0
2015-08-25,64.14,66.4499,64.09,65.87,2283243,50.2431450573842,52.0525719480616,50.2039782776388,51.5983156365746,2914769.88259271,0.0,1.0
2015-08-26,67.26,67.31,65.53,65.74,2446983,52.6871521134964,52.7263188932418,51.331981534306,51.4964820092366,3123799.06633519,0.0,1.0
2015-08-27,67.82,68.0,66.78,67.7,1545098,53.1258200466448,53.2668204537282,52.3111510279407,53.0318197752558,1972459.83719395,0.0,1.0
2015-08-28,67.24,68.05,66.7101,67.69,1917880,52.6714854015983,53.3059872334736,52.2563958698566,53.0239864193068,2448350.37813623,0.0,1.0
2015-08-31,67.43,68.1,66.59,66.97,1336251,52.8203191646307,53.3451540132189,52.1623172649082,52.4599847909732,1705847.41544566,0.0,1.0
2015-09-01,66.0,67.08,65.74,66.08,1640641,51.7001492639126,52.546151706413,51.4964820092366,51.7628161115052,2094429.27228805,0.0,1.0
2015-09-02,68.74,68.75,66.93,67.29,3147423,54.1441563200249,54.1520329793673,52.7184809790408,53.0020407153691,3995885.64537264,0.38,1.0
2015-09-03,68.2,69.37,68.08,68.72,1390103,53.7188167155324,54.6403858585994,53.6242968034229,54.12840300134,1764838.28938451,0.0,1.0
2015-09-04,67.7,68.23,67.32,67.42,1207529,53.3249837484097,53.7424466935597,53.0256706933965,53.104437286821,1533047.13013509,0.0,1.0
2015-09-08,68.94,69.12,68.165,68.76,1287317,54.3016895068739,54.4434693750381,53.6912484078338,54.1599096387098,1634343.88111931,0.0,1.0
2015-09-09,68.83,69.59,68.58,69.51,1155098,54.2150462541069,54.8136723641334,54.0181297705456,54.7506590893938,1466482.10844194,0.0,1.0
2015-09-10,69.0,69.48,68.16,68.33,1479345,54.3489494629287,54.7270291113664,53.6873100781626,53.8212132869843,1878137.59067459,0.0,1.0
2015-09-11,68.68,69.07,68.21,68.79,1364054,54.0968963639701,54.4040860783258,53.7266933748748,54.1835396167371,1731767.1625686,0.0,1.0
2015-09-14,68.6,69.43,68.39,69.09,751190,54.0338830892305,54.6876458146542,53.868473243039,54.4198393970107,953691.111092306,0.0,1.0
2015-09-15,69.49,69.64,68.47,68.7,1074796,54.7349057707089,54.8530556608457,53.9314865177786,54.112649682655,1364532.79654623,0.0,1.0
2015-09-16,69.79,69.92,69.1,69.46,988436,54.9712055509825,55.0736021224344,54.4277160563532,54.7112757926815,1254892.40682601,0.0,1.0
2015-09-17,69.03,69.99,68.89,69.84,1032810,54.372579440956,55.1287387378315,54.2623062101617,55.0105888476947,1311228.47275289,0.0,1.0
2015-09-18,67.57,68.34,67.45,68.17,2349950,53.2225871769578,53.8290899463267,53.1280672648484,53.695186737505,2983434.8520499,0.0,1.0
2015-09-21,68.52,68.86,67.569,67.81,695795,53.9708698144909,54.2386762321343,53.2217995110236,53.4116270011767,883363.072781148,0.0,1.0
2015-09-22,66.86,67.84,66.45,67.56,1105284,52.6633443636436,53.4352569792041,52.340401330603,53.2147105176154,1403239.56127284,0.0,1.0
2015-09-23,67.4,67.569,66.525,66.82,1376227,53.0886839681361,53.2217995110236,52.3994762756714,52.6318377262738,1747221.68392182,0.0,1.0
2015-09-24,67.53,67.94,66.46,67.24,2097418,53.191080539588,53.5140235726286,52.3482779899455,52.9626574186568,2662826.85185506,0.0,1.0
2015-09-25,68.53,68.8,67.195,67.65,1410631,53.9787464738333,54.1914162760796,52.9272124516158,53.2856004516974,1790900.09948382,0.0,1.0
2015-09-28,67.86,69.44,67.82,68.73,1744171,53.451010297889,54.6955224739966,53.4195036605191,54.1362796606824,2214353.73064734,0.0,1.0
2015-09-29,68.15,68.24,67.62,67.71,2089001,53.6794334188201,53.7503233529022,53.2619704736701,53.3328604077522,2652140.84953599,0.0,1.0
2015-09-30,67.73,68.36,67.41,67.58,2034590,53.3486137264371,53.8448432650116,53.0965606274786,53.2304638363003,2583062.07180246,0.0,1.0
2015-10-01,67.71,68.23,66.89,68.16,1675053,53.3328604077522,53.7424466935597,52.686974341671,53.6873100781626,2126603.33165843,0.0,1.0
2015-10-02,68.81,68.83,66.535,66.81,1565077,54.199292935422,54.2150462541069,52.4073529350139,52.6239610669314,1986980.68807494,0.0,1.0
2015-10-05,70.04,70.38,68.95,69.18,1397629,55.1681220345438,55.4359284521872,54.3095661662164,54.4907293310928,1774393.10148541,0.0,1.0
2015-10-06,70.24,70.29,69.33,70.28,1225177,55.3256552213929,55.3650385181051,54.6088792212296,55.3571618587627,1555452.56781205,0.0,1.0
2015-10-07,70.18,71.02,69.8,70.25,2008683,55.2783952653382,55.9400346501042,54.9790822103249,55.3335318807353,2550171.22446016,0.0,1.0
2015-10-08,70.89,71.06,69.42,70.04,1710300,55.8376380786523,55.9715412874741,54.6797691553117,55.1681220345438,2171351.99789823,0.0,1.0
2015-10-09,71.71,72.39,70.85,71.12,1979109,56.4835241447335,57.0191369800204,55.8061314412825,56.0188012435288,2512624.85014814,0.0,1.0
2015-10-12,72.0,72.29,71.413,72.08,895488,56.7119472656647,56.9403703865958,56.2495873622627,56.7749605404043,1136888.06518967,0.0,1.0
2015-10-13,71.35,72.2,71.29,71.85,1012284,56.1999644084052,56.8694804525137,56.1527044523505,56.5937973755279,1285169.20180109,0.0,1.0
2015-10-14,70.96,72.01,70.65,71.61,1340787,55.8927746940495,56.7198239250071,55.6485982544335,56.404757551309,1702227.98994678,0.0,1.0
2015-10-15,72.3,72.515,70.37,71.25,1098124,56.9482470459383,57.117595221801,55.4280517928448,56.1211978149807,1394149.41316728,0.0,1.0
2015-10-16,71.75,72.62,71.27,71.27,818560,56.5150307821033,57.2003001448968,56.1369511336656,56.1369511336656,1039222.29515265,0.0,1.0
2015-10-19,71.9,72.31,71.23,71.49,827158,56.6331806722402,56.9561237052807,56.1054444962958,56.3102376391995,1050138.09032187,0.0,1.0
2015-10-20,72.13,72.605,71.69,71.69,861648,56.8143438371166,57.1884851558831,56.4677708260486,56.4677708260486,1093925.68922704,0.0,1.0
2015-10-21,71.86,72.97,71.78,72.48,1120883,56.6016740348703,57.4759832218827,56.5386607601307,57.0900269141024,1423043.64232016,0.0,1.0
2015-10-22,72.72,73.22,72.31,72.35,1563224,57.2790667383213,57.672899705444,56.9561237052807,56.9876303426505,1984628.16790181,0.0,1.0
2015-10-23,72.79,73.27,72.37,73.24,1229547,57.3342033537185,57.7122830021563,57.0033836613355,57.6886530241289,1561000.60513347,0.0,1.0
2015-10-26,72.5,73.34,72.08,73.08,1176465,57.1057802327873,57.7674196175534,56.7749605404043,57.5626264746496,1493609.09092401,0.0,1.0
2015-10-27,69.99,72.91,69.81,71.57,3199434,55.1287387378315,57.4287232658279,54.9869588696674,56.3732509139392,4061917.44608754,0.0,1.0
2015-10-28,67.99,70.965,66.54,70.72,3932288,53.5534068693408,55.8967130237207,52.4112912646851,55.7037348698306,4992329.65275755,0.0,1.0
2015-10-29,69.38,69.49,67.67,67.9,1882235,54.6482625179419,54.7349057707089,53.3013537703823,53.4825169352588,2389636.16193882,0.0,1.0
2015-10-30,69.38,69.79,68.92,69.31,1333996,54.6482625179419,54.9712055509825,54.285936188189,54.5931259025447,1693606.31455782,0.0,1.0
2015-11-02,70.24,70.33,69.38,69.38,978579,55.3256552213929,55.396545155475,54.6482625179419,54.6482625179419,1242378.21829577,0.0,1.0
2015-11-03,70.14,70.38,69.745,70.16,705785,55.2468886279683,55.4359284521872,54.9357605839414,55.2626419466532,896046.114621179,0.0,1.0
2015-11-04,68.71,70.26,68.3,69.97,1281392,54.1205263419975,55.3414085400778,53.7975833089569,55.1129854191466,1626821.65660458,0.0,1.0
2015-11-05,68.3,68.91,67.73,68.77,1215038,53.7975833089569,54.2780595288466,53.3486137264371,54.1677862980522,1542580.35948212,0.0,1.0
2015-11-06,68.72,68.73,67.62,68.55,1029089,54.12840300134,54.1362796606824,53.2619704736701,53.9944997925182,1306504.38880026,0.0,1.0
2015-11-09,67.82,68.57,67.19,68.35,973302,53.4195036605191,54.0102531112031,52.9232741219446,53.8369666056692,1235678.67757606,0.0,1.0
2015-11-10,68.75,69.09,67.63,67.63,928791,54.1520329793673,54.4198393970107,53.2698471330125,53.2698471330125,1179168.68004438,0.0,1.0
2015-11-11,68.75,69.2499,68.34,68.93,560086,54.1520329793673,54.5457871798966,53.8290899463267,54.2938128475315,711070.487689194,0.0,1.0
2015-11-12,67.48,69.045,67.43,68.25,791143,53.1516972428757,54.3843944299697,53.1123139461635,53.7582000122446,1004414.39143612,0.0,1.0
2015-11-13,67.02,67.83,66.69,67.38,707930,52.7893709131229,53.4273803198616,52.5294411548219,53.0729306494512,898769.350331575,0.0,1.0
2015-11-16,67.41,67.65,66.67,67.18,770378,53.0965606274786,53.2856004516974,52.513687836137,52.9153974626021,978051.692356218,0.0,1.0
2015-11-17,67.83,68.76,66.6,67.34,830498,53.4273803198616,54.1599096387098,52.4585512207398,53.0414240120814,1054378.4666728,0.0,1.0
2015-11-18,68.28,68.39,67.54,67.84,835279,53.781829990272,53.868473243039,53.1989571989305,53.4352569792041,1060448.29880865,0.0,1.0
2015-11-19,68.31,69.025,67.92,68.19,825623,53.8054599682994,54.3686411112848,53.4982702539437,53.7109400561899,1048189.29460371,0.0,1.0
2015-11-20,68.53,69.55,68.034,68.58,728182,53.9787464738333,54.7821657267636,53.5880641704477,54.0181297705456,924480.758073747,0.0,1.0
2015-11-23,68.25,69.06,68.17,68.79,977750,53.7582000122446,54.3962094189834,53.695186737505,54.1835396167371,1241325.74165058,0.0,1.0
2015-11-24,68.22,69.719,67.67,68.12,844384,53.7345700342173,54.915281269651,53.3013537703823,53.6558034407928,1072007.76787306,0.0,1.0
2015-11-25,68.61,68.8446,68.21,68.43,700813,54.041759748573,54.2265461767469,53.7266933748748,53.8999798804088,889733.793897591,0.0,1.0
2015-11-27,68.86,69.32,68.66,68.66,348531,54.2386762321343,54.6010025618872,54.0811430452852,54.0811430452852,442485.811366116,0.0,1.0
2015-11-30,67.43,69.45,67.38,68.84,1100796,53.1123139461635,54.7033991333391,53.0729306494512,54.2229229134494,1397541.71424801,0.0,1.0
2015-12-01,67.95,68.46,67.21,67.74,828933,53.521900231971,53.9236098584362,52.9390274406295,53.3564903857795,1052391.5837419,0.0,1.0
2015-12-02,63.58,65.31,62.82,64.87,6043135,50.0798000993189,51.4424621655633,49.4811739892924,51.0958891544954,7672205.61060557,0.0,1.0
2015-12-03,62.22,64.21,61.89,63.35,4134687,49.0085744287452,50.5760296378935,48.7486446704443,49.8986369344425,5249290.11175457,0.0,1.0
2015-12-04,62.8,63.19,62.09,62.09,2946393,49.4654206706075,49.7726103849632,48.9061778572933,48.9061778572933,3740663.23285,0.0,1.0
2015-12-07,62.08,63.05,61.71,62.51,1868149,48.8983011979509,49.6623371541689,48.6068648022801,49.2369975496764,2371752.94598701,0.0,1.0
2015-12-08,60.51,61.87,59.71,61.56,3412459,47.6616656811857,48.7328913517594,47.0315329337894,48.4887149121433,4332368.39583453,0.0,1.0
2015-12-09,60.55,61.77,60.12,60.64,1811921,47.6931723185555,48.6541247583348,47.35447596683,47.7640622526376,2300367.35273564,0.0,1.0
2015-12-10,61.51,61.66,60.23,60.64,2173031,48.7880279671565,48.9070038116545,47.7727674274401,48.097968069068,2739670.82457156,0.43,1.0
2015-12-11,62.0,62.11,60.61,60.92,2767015,49.1766823925167,49.2639313451486,48.0741729001684,48.320056312131,3488542.16375739,0.0,1.0
2015-12-14,61.68,62.18,61.15,62.0,2361432,48.9228672575876,49.3194534059144,48.5024859403613,49.1766823925167,2977199.29196117,0.0,1.0
2015-12-15,62.61,63.21,61.21,61.9,2628900,49.6605174934754,50.1364208714675,48.5500762781605,49.0973651628514,3314412.27976783,0.0,1.0
2015-12-16,64.27,64.47,63.5,63.53,2123599,50.9771835059202,51.1358179652509,50.366440837497,50.3902360063966,2677348.93031408,0.0,1.0
2015-12-17,64.2,65.1,64.19,64.48,2634744,50.9216614451544,51.6355165121426,50.9137297221879,51.1437496882174,3321780.16190978,0.0,1.0
2015-12-18,62.36,63.84,61.77,63.68,7190966,49.462224419312,50.6361194183592,48.9942527642864,50.5092118508946,9066083.15789606,0.0,1.0
2015-12-21,62.5,63.08,61.94,63.01,1284461,49.5732685408435,50.0333084729025,49.1290920547175,49.9777864121368,1619397.20464182,0.0,1.0
2015-12-22,63.4,63.42,62.46,62.87,1269240,50.2871236078316,50.3029870537647,49.5415416489774,49.8667422906053,1600207.17485356,0.0,1.0
2015-12-23,63.98,64.13,63.38,63.61,1275306,50.7471635398907,50.8661393843887,50.2712601618986,50.4536897901289,1607854.94574217,0.0,1.0
2015-12-24,63.53,64.54,63.29,63.96,571681,50.3902360063966,51.1913400260166,50.1998746551997,50.7313000939576,720752.606226921,0.0,1.0
2015-12-28,63.18,63.53,62.57,63.39,811523,50.1126257025679,50.3902360063966,49.6287906016092,50.2791918848651,1023135.83495532,0.0,1.0
2015-12-29,63.19,63.73,62.325,63.73,994990,50.1205574255344,50.5488704657273,49.4344633889291,50.5488704657273,1254443.71191228,0.0,1.0
2015-12-30,62.36,63.4,62.3,62.88,1502132,49.462224419312,50.2871236078316,49.4146340815128,49.8746740135718,1893828.12074716,0.0,1.0
2015-12-31,62.02,62.64,61.86,62.23,1614006,49.1925458384498,49.684312662375,49.0656382709853,49.359112020747,2034874.3984248,0.0,1.0
2016-01-04,61.79,62.02,60.31,61.09,3072337,49.0101162102195,49.1925458384498,47.8362212111723,48.4548956025621,3873479.96515085,0.0,1.0
2016-01-05,63.47,63.92,61.1101,61.69,3966989,50.3426456685974,50.6995732020915,48.4708383657248,48.9307989805542,5001421.52813112,0.0,1.0
2016-01-06,63.16,63.43,62.05,62.33,2929004,50.0967622566348,50.3109187767312,49.2163410073494,49.4384292504124,3692771.43485454,0.0,1.0
2016-01-07,63.09,64.08,62.67,64.0,3114636,50.0412401958691,50.826480769556,49.7081078312746,50.7630269858237,3926808.85747155,0.0,1.0
2016-01-08,63.12,63.88,62.85,63.24,2448836,50.0650353647687,50.6678463102253,49.8508788446722,50.1602160403671,3087394.76949961,0.0,1.0
2016-01-11,61.75,63.26,61.11,63.07,1868457,48.9783893183534,50.1760794863001,48.4707590484951,50.025376749936,2355676.07174794,0.0,1.0
2016-01-12,62.98,63.2,61.95,61.99,1410057,49.9539912432372,50.1284891485009,49.1370237776841,49.1687506695502,1777743.63268766,0.0,1.0
2016-01-13,62.69,63.59,62.49,63.06,2142958,49.7239712772077,50.4378263441958,49.565336817877,50.0174450269694,2701755.98547937,0.0,1.0
2016-01-14,63.13,63.53,62.05,62.84,1691073,50.0729670877352,50.3902360063966,49.2163410073494,49.8429471217057,2132037.39860163,0.0,1.0
2016-01-15,63.56,63.93,61.845,61.93,2358425,50.4140311752962,50.707504925058,49.0537406865354,49.121160331751,2973408.18627998,0.0,1.0
2016-01-19,63.66,64.49,62.945,64.48,1469507,50.4933484049615,51.1516814111839,49.9262302128543,51.1437496882174,1852695.82182844,0.0,1.0
2016-01-20,63.73,64.32,62.18,62.77,1437690,50.5488704657273,51.0168421207528,49.3194534059144,49.7874250609399,1812582.21708677,0.0,1.0
2016-01-21,64.51,65.23,63.72,64.3,1999157,51.167544857117,51.7386289107075,50.5409387427608,51.0009786748198,2520457.41944685,0.0,1.0
2016-01-22,64.23,65.5,64.03,65.09,1832445,50.945456614054,51.952785430804,50.7868221547233,51.627584789176,2310273.5783024,0.0,1.0
2016-01-25,62.72,64.0,62.61,62.75,2699457,49.7477664461073,50.7630269858237,49.6605174934754,49.7715616150069,3403367.73156272,0.0,1.0
2016-01-26,64.07,64.35,62.73,63.1,2391755,50.8185490465895,51.0406372896525,49.7556981690738,50.0491719188356,3015429.32108338,0.0,1.0
2016-01-27,63.18,65.11,63.05,64.0,1995579,50.1126257025679,51.6434482351091,50.0095133040029,50.7630269858237,2515946.41973708,0.0,1.0
2016-01-28,63.05,64.17,62.72,63.55,1966839,50.0095133040029,50.8978662762548,49.7477664461073,50.4060994523297,2479712.173885,0.0,1.0
2016-01-29,64.77,64.78,63.05,63.26,1821877,51.3737696542469,51.3817013772135,50.0095133040029,50.1760794863001,2296949.86535303,0.0,1.0
2016-02-01,65.21,65.63,63.94,64.05,1844335,51.7227654647745,52.0558978293689,50.7154366480245,50.8026856006564,2325264.01613055,0.0,1.0
2016-02-02,63.48,65.21,62.92,64.38,2705732,50.3505773915639,51.7227654647745,49.906400905438,51.0644324585521,3411279.00131644,0.0,1.0
2016-02-03,64.91,66.61,64.268,65.21,3450218,51.4848137757784,52.8332066800894,50.9755971613269,51.7227654647745,4349897.26009967,0.0,1.0
2016-02-04,67.45,67.47,65.12,65.68,2291970,53.4994714092783,53.5153348552114,51.6513799580757,52.0955564442016,2889624.3724978,0.0,1.0
2016-02-05,68.08,68.88,66.51,66.96,3083909,53.99916995617,54.6337077934928,52.753889450424,53.1108169839181,3888069.48126081,0.0,1.0
2016-02-08,69.52,69.61,67.66,67.68,2430104,55.141338063351,55.2127235700498,53.6660375915755,53.6819010375086,3063778.21092964,0.0,1.0
2016-02-09,69.69,70.4,68.4175,68.78,1859919,55.2761773537821,55.8393296844061,54.2668656062906,54.5543905638274,2344911.70184241,0.0,1.0
2016-02-10,68.63,70.66,68.58,69.79,2082294,54.4354147193294,56.045554481536,54.3957561044967,55.3554945834475,2625273.23355277,0.0,1.0
2016-02-11,68.83,69.15,67.7,68.0,1588235,54.5940491786601,54.8478643135892,53.6977644834417,53.9357161724377,2002383.34936934,0.0,1.0
2016-02-12,70.16,70.37,69.12,69.12,1520512,55.6489683332093,55.8155345155065,54.8240691446896,54.8240691446896,1917000.89175486,0.0,1.0
2016-02-16,71.21,71.62,69.925,70.16,1691125,56.4817992446954,56.8069998863234,55.4625728434957,55.6489683332093,2132102.95812788,0.0,1.0
2016-02-17,70.84,71.8825,70.38,71.24,1656009,56.1883254949337,57.0152076141949,55.823466238473,56.505594413595,2087830.10574995,0.0,1.0
2016-02-18,70.96,71.11,70.1,70.69,1248175,56.2835061705321,56.4024820150301,55.6013779954101,56.0693496504356,1573649.26292336,0.0,1.0
2016-02-19,70.48,70.69,69.24,70.69,2010427,55.9027834681384,56.0693496504356,54.919249820288,56.0693496504356,2534666.18600053,0.0,1.0
2016-02-22,70.07,71.87,69.7,71.42,2660523,55.5775828265105,57.0052929604867,55.2841090767487,56.6483654269927,3354281.2970462,0.0,1.0
2016-02-23,69.53,70.06,68.988,69.37,1371323,55.1492697863176,55.5696511035439,54.7193704015314,55.022362218853,1728909.35019516,0.0,1.0
2016-02-24,70.23,70.36,68.965,69.2,1532949,55.704490393975,55.80760279254,54.7011274387083,54.8875229284219,1932680.96536872,0.0,1.0
2016-02-25,70.16,70.31,69.11,70.26,1353936,55.6489683332093,55.7679441777073,54.8161374217231,55.7282855628746,1706988.51398674,0.0,1.0
2016-02-26,70.35,70.67,69.97,70.36,1145807,55.7996710695734,56.0534862045026,55.4982655968451,55.80760279254,1444587.77094752,0.0,1.0
2016-02-29,69.83,70.74,69.74,70.11,1631093,55.3872214753136,56.1090082652683,55.3158359686148,55.6093097183766,2056417.00659719,0.0,1.0
2016-03-01,70.74,70.9399,69.99,70.79,2089570,56.1090082652683,56.2675634073693,55.5141290427782,56.148666880101,2634446.52418672,0.0,1.0
2016-03-02,71.41,71.69,70.18,70.54,2525328,56.9814977915871,57.2049233535763,56.0000212157063,56.2872826525495,3164775.92673292,0.43,1.0
2016-03-03,71.51,71.96,70.98,71.14,1487669,57.0612926351547,57.4203694312087,56.6383799642467,56.7660517139548,1864367.33689518,0.0,1.0
2016-03-04,72.68,73.5,71.21,71.21,2288788,57.994892304895,58.6492100221489,56.821908104452,56.821908104452,2868340.7318951,0.0,1.0
2016-03-07,71.6,72.14,70.42,71.48,1667920,57.1331079943655,57.5640001496303,56.1915288402684,57.0373541820844,2090260.37952946,0.0,1.0
2016-03-08,71.63,72.33,71.12,71.44,1136923,57.1570464474358,57.7156103524086,56.7500927452413,57.0054362446574,1424807.60556608,0.0,1.0
2016-03-09,71.42,72.23,70.55,71.26,899907,56.9894772759439,57.6358155088411,56.2952621369062,56.8618055262358,1127775.88095425,0.0,1.0
2016-03-10,71.51,72.07,70.57,71.86,1674559,57.0612926351547,57.508143759133,56.3112211056197,57.3405745876411,2098580.46602024,0.0,1.0
2016-03-11,72.63,72.7,71.86,72.02,969249,57.9549948831112,58.0108512736085,57.3405745876411,57.4682463373492,1214676.23303189,0.0,1.0
2016-03-14,72.46,72.98,72.09,72.55,884248,57.8193436490464,58.2342768355977,57.5241027278465,57.8911590082572,1108151.80588887,0.0,1.0
2016-03-15,73.07,73.47,71.88,72.17,1459422,58.3060921948085,58.6252715690787,57.3565335563546,57.5879386027005,1828967.80637779,0.0,1.0
2016-03-16,73.11,73.405,72.33,72.57,1119770,58.3380101322355,58.5734049207598,57.7156103524086,57.9071179769707,1403311.22906716,0.0,1.0
2016-03-17,73.83,74.66,72.81,73.37,1158141,58.9125330059218,59.5748302075325,58.0986256015328,58.5454767255111,1451398.29620643,0.0,1.0
2016-03-18,74.34,75.11,73.73,74.12,1972977,59.3194867081164,59.9339070035865,58.8327381623543,59.1439380522677,2472562.0250509,0.0,1.0
2016-03-21,73.65,74.34,73.12,73.99,1014183,58.7689022875003,59.3194867081164,58.3459896165922,59.0402047556299,1270988.1424123,0.0,1.0
2016-03-22,73.48,73.81,72.97,72.97,718503,58.6332510534354,58.8965740372083,58.2262973512409,58.2262973512409,900437.882795971,0.0,1.0
2016-03-23,73.48,73.9,73.18,73.48,728499,58.6332510534354,58.9683893964191,58.3938665227328,58.6332510534354,912965.008050046,0.0,1.0
2016-03-24,73.74,73.77,73.09,73.09,608946,58.840717646711,58.8646560997813,58.322051163522,58.322051163522,763139.53731171,0.0,1.0
2016-03-28,74.04,74.23,73.37,73.89,819042,59.0801021774137,59.231712380192,58.5454767255111,58.9604099120624,1026434.74613325,0.0,1.0
2016-03-29,74.5,74.63,73.6801,73.99,767745,59.4471584578244,59.5508917544622,58.7929205354141,59.0402047556299,962148.637273877,0.0,1.0
2016-03-30,74.55,74.94,74.13,74.69,612107,59.4870558796082,59.7982557695216,59.1519175366245,59.5987686606028,767100.946168065,0.0,1.0
2016-03-31,74.23,74.5,73.8,74.38,1168791,59.231712380192,59.4471584578244,58.8885945528516,59.3514046455434,1464745.02329285,0.0,1.0
2016-04-01,73.65,73.785,72.62,73.72,1313228,58.7689022875003,58.8766253263164,57.9470153987545,58.8247586779975,1645755.46650242,0.0,1.0
2016-04-04,73.47,74.62,73.29,73.72,1037448,58.6252715690787,59.5429122701055,58.4816408506571,58.8247586779975,1300144.16172363,0.0,1.0
2016-04-05,73.53,74.13,72.87,72.87,781406,58.6731484752192,59.1519175366245,58.1465025076734,58.1465025076734,979268.791145017,0.0,1.0
2016-04-06,73.66,73.67,72.9,73.35,882674,58.776881771857,58.7848612562138,58.1704409607436,58.5295177567976,1106179.24735046,0.0,1.0
2016-04-07,71.85,73.06,71.1201,73.0,2129688,57.3325951032844,58.2981127104517,56.7501725400848,58.2502358043112,2668954.41457584,0.0,1.0
2016-04-08,71.84,72.865,71.655,72.18,1014181,57.3246156189276,58.142512765495,57.1769951583276,57.5959180870573,1270985.63598468,0.0,1.0
2016-04-11,71.77,72.5799,71.52,71.97,1361078,57.2687592284303,57.9150176664839,57.0692721195114,57.4283489155654,1705721.74735551,0.0,1.0
2016-04-12,72.49,72.7,71.46,72.03,1260388,57.8432821021167,58.0108512736085,57.0213952133709,57.476225821706,1579535.64873278,0.0,1.0
2016-04-13,72.95,73.5725,72.42,72.68,871251,58.2103383825274,58.7070612837354,57.7874257116194,57.994892304895,1091863.78598819,0.0,1.0
2016-04-14,72.9,73.31,72.43,73.01,767973,58.1704409607436,58.4975998193706,57.7954051959762,58.2582152886679,962434.37002277,0.0,1.0
2016-04-15,73.51,74.52,73.2,73.41,1368437,58.6571895065057,59.4631174265379,58.4098254914463,58.5773946629381,1714944.14779015,0.0,1.0
2016-04-18,74.11,74.52,73.3445,73.47,991914,59.135958567911,59.4631174265379,58.5251290404014,58.6252715690787,1243080.32405666,0.0,1.0
2016-04-19,75.23,75.3,74.11,74.47,1333977,60.0296608158675,60.0855172063648,59.135958567911,59.4232200047542,1671758.39986544,0.0,1.0
2016-04-20,74.73,75.65,74.69,75.32,1085774,59.6306865980298,60.3647991588512,59.5987686606028,60.1014761750783,1360706.97235072,0.0,1.0
2016-04-21,74.31,75.29,74.21,74.55,716200,59.2955482550461,60.0775377220081,59.2157534114785,59.4870558796082,897551.731389394,0.0,1.0
2016-04-22,74.56,74.98,74.29,74.45,639117,59.495035363965,59.8301737069487,59.2795892863326,59.4072610360407,800950.251201334,0.0,1.0
2016-04-25,74.6,75.09,74.32,74.86,890934,59.526953301392,59.917948034873,59.3035277394028,59.7344198946676,1116530.79342876,0.0,1.0
2016-04-26,75.71,76.1,74.3,74.57,1486697,60.4126760649918,60.7238759549052,59.2875687706893,59.5030148483217,1863149.21307095,0.0,1.0
2016-04-27,71.81,73.58,70.08,71.66,3508580,57.3006771658573,58.713045897003,55.9202263721387,57.180984900506,4397000.91275929,0.0,1.0
2016-04-28,70.83,71.61,69.84,70.94,2433812,56.5186876988954,57.1410874787222,55.7287187475766,56.6064620268197,3050086.81161168,0.0,1.0
2016-04-29,70.97,71.2,70.39,70.75,1398210,56.6304004798899,56.8139286200953,56.1675903871981,56.4548518240413,1752256.08258303,0.0,1.0
2016-05-02,71.81,71.97,71.16,71.27,1375991,57.3006771658573,57.4283489155654,56.7820106826683,56.8697850105926,1724410.92491794,0.0,1.0
2016-05-03,70.84,71.38,70.48,71.15,1185790,56.5266671832521,56.9575593385169,56.2394057464089,56.7740311983115,1486048.40486488,0.0,1.0
2016-05-04,71.74,71.97,70.34,70.52,1789679,57.2448207753601,57.4283489155654,56.1276929654144,56.271323683836,2242850.43993471,0.0,1.0
2016-05-05,70.85,71.96,70.73,71.71,845450,56.5346466676089,57.4203694312087,56.4388928553278,57.2208823222898,1059529.61645234,0.0,1.0
2016-05-06,72.82,72.91,70.64,70.95,1789637,58.1066050858896,58.1784204451004,56.367077496117,56.6144415111764,2242797.80495465,0.0,1.0
2016-05-09,73.14,73.26,72.21,72.5,1038939,58.3619485853058,58.4577023975868,57.6198565401275,57.8512615864734,1302012.70351573,0.0,1.0
2016-05-10,73.05,73.83,72.78,73.69,1065926,58.290133226095,58.9125330059218,58.0746871484626,58.8008202249273,1335833.18463135,0.0,1.0
2016-05-11,72.59,73.2,72.33,72.84,941941,57.9230769456842,58.4098254914463,57.7156103524086,58.1225640546031,1180453.47028296,0.0,1.0
2016-05-12,72.47,72.99,72.0,72.52,840858,57.8273231334032,58.2422563199544,57.4522873686357,57.8672205551869,1053774.85863254,0.0,1.0
2016-05-13,72.31,72.75,71.83,72.56,1111246,57.6996513836951,58.0507486953923,57.3166361345708,57.899138492614,1392628.83454278,0.0,1.0
2016-05-16,72.44,72.83,71.65,72.44,840472,57.8033846803329,58.1145845702464,57.1730054161493,57.8033846803329,1053291.11810152,0.0,1.0
2016-05-17,72.78,73.7,71.87,72.06,1162629,58.0746871484626,58.808799709284,57.3485540719979,57.5001642747762,1457022.71978989,0.0,1.0
2016-05-18,73.15,73.41,72.22,72.61,1282697,58.3699280696625,58.5773946629381,57.6278360244843,57.9390359143977,1607493.59564086,0.0,1.0
2016-05-19,73.1,73.38,72.5,72.58,828887,58.3300306478787,58.5534562098679,57.8512615864734,57.9150974613275,1038772.63610187,0.0,1.0
2016-05-20,74.32,74.49,73.53,73.53,1093561,59.3035277394028,59.4391789734677,58.6731484752192,58.6731484752192,1370465.74829645,0.0,1.0
2016-05-23,74.36,74.53,74.06,74.06,846422,59.3354456768299,59.4710969108947,59.0960611461272,59.0960611461272,1060747.74027656,0.0,1.0
2016-05-24,74.69,74.99,74.03,74.42,1134948,59.5987686606028,59.8381531913054,59.0721226930569,59.3833225829704,1422332.50828949,0.0,1.0
2016-05-25,74.81,75.07,74.4766,74.94,1161927,59.6945224728838,59.9019890661595,59.4284864644296,59.7982557695216,1456142.96369462,0.0,1.0
2016-05-26,74.97,75.37,74.73,75.1,806651,59.8221942225919,60.1413735968621,59.6306865980298,59.9259275192297,1010906.17380199,0.0,1.0
2016-05-27,75.18,75.44,74.79,74.99,1108291,59.9897633940838,60.1972299873594,59.6785635041703,59.8381531913054,1388925.58773148,0.0,1.0
2016-05-31,74.98,75.78,74.36,75.41,4326769,59.8301737069487,60.4685324554891,59.3354456768299,60.1732915342891,5422366.66751181,0.0,1.0
2016-06-01,74.25,74.655,73.75,74.56,827732,59.590789176246,59.9158298444801,59.1895044006484,59.8395857371165,1031352.35914108,0.43,1.0
2016-06-02,73.79,74.3,73.6975,74.23,1064505,59.2216071826962,59.6309176538058,59.1473694992107,59.5747377852221,1326371.02717724,0.0,1.0
2016-06-03,73.36,73.42,72.96,73.26,2471154,58.8765022756823,58.924656448754,58.5554744552042,58.7962453205627,3079052.77034223,0.0,1.0
2016-06-06,73.22,74.16,73.0,74.16,1340747,58.7641425385149,59.5185579166384,58.587577237252,59.5185579166384,1670567.98753863,0.0,1.0
2016-06-07,72.95,73.16,72.7675,73.13,1284626,58.5474487596922,58.7159883654432,58.4009798165991,58.6919112789074,1600641.33767206,0.0,1.0
2016-06-08,73.67,73.7,72.81,72.95,1759496,59.1252988365528,59.1493759230886,58.4350890225249,58.5474487596922,2192328.37500458,0.0,1.0
2016-06-09,74.11,74.25,73.21,73.77,1689312,59.4784294390787,59.590789176246,58.756116843003,59.2055557916723,2104879.25623914,0.0,1.0
2016-06-10,72.99,73.69,72.88,73.56,1032386,58.57955154174,59.1413502275767,58.4912688911085,59.0370161859213,1286350.81964237,0.0,1.0
2016-06-13,72.98,73.33,72.88,73.07,972556,58.5715258462281,58.8524251891464,58.4912688911085,58.6437571058356,1211802.76345099,0.0,1.0
2016-06-14,72.47,73.14,72.0,73.02,1238049,58.1622153751185,58.6999369744193,57.7850076860567,58.6036286282759,1542606.49205571,0.0,1.0
2016-06-15,72.52,73.33,72.34,72.48,1389902,58.2023438526783,58.8524251891464,58.0578813334631,58.1702410706305,1731815.01582022,0.0,1.0
2016-06-16,72.09,72.46,71.26,72.46,1487573,57.8572389456643,58.1541896796065,57.1911062181723,58.1541896796065,1853512.87970572,0.0,1.0
2016-06-17,71.98,72.03,71.4,71.77,2029472,57.7689562950328,57.8090847725926,57.3034659553396,57.6004166892818,2528717.91233245,0.0,1.0
2016-06-20,72.54,73.11,72.49,72.68,747719,58.2183952437022,58.6758598878835,58.1782667661424,58.3307549808695,931656.326715178,0.0,1.0
2016-06-21,72.09,72.55,71.56,72.46,930865,57.8572389456643,58.2264209392141,57.4318770835308,58.1541896796065,1159855.86372384,0.0,1.0
2016-06-22,71.86,72.425,71.55,72.1,1179244,57.6726479488894,58.1260997453147,57.4238513880189,57.8652646411763,1469335.58374324,0.0,1.0
2016-06-23,71.92,72.26,71.67,71.91,1402015,57.7208021219611,57.9936757693675,57.5201597341623,57.7127764264492,1746907.78875431,0.0,1.0
2016-06-24,71.64,71.9599,70.15,70.32,2208963,57.4960826476265,57.7528246470538,56.3002540163456,56.4366908400487,2752363.32690455,0.0,1.0
2016-06-27,72.18,72.485,71.24,71.34,2021803,57.9294702052719,58.1742539183864,57.1750548271484,57.2553117822679,2519162.35420222,0.0,1.0
2016-06-28,73.42,73.44,72.18,72.24,1648236,58.924656448754,58.9407078397779,57.9294702052719,57.9776243783436,2053698.64523935,0.0,1.0
2016-06-29,73.65,74.38,73.605,73.85,1159243,59.1092474455289,59.6951232179014,59.0731318157251,59.2697613557679,1444414.37913211,0.0,1.0
2016-06-30,74.25,74.32,72.92,73.3,1260981,59.590789176246,59.6469690448297,58.5233716731564,58.8283481026105,1571179.7166016,0.0,1.0
2016-07-01,75.19,75.28,74.22,74.57,1393708,60.3452045543695,60.4174358139771,59.5667120897102,59.8476114326285,1736557.28394431,0.0,1.0
2016-07-05,75.03,75.45,74.73,75.09,957285,60.2167934261783,60.5538726376803,59.9760225608197,60.26494759925,1192775.12905188,0.0,1.0
2016-07-06,74.8,75.69,74.38,75.03,965289,60.0322024294034,60.7464893299671,59.6951232179014,60.2167934261783,1202748.09648888,0.0,1.0
2016-07-07,73.36,74.99,73.29,74.93,2736231,58.8765022756823,60.1846906441305,58.8203224070986,60.1365364710588,3409338.16380779,0.0,1.0
2016-07-08,74.43,74.62,73.53,73.76,2164363,59.7352516954612,59.8877399101883,59.0129390993854,59.1975300961604,2696791.81919711,0.0,1.0
2016-07-11,71.86,73.07,71.12,72.48,3781821,57.6726479488894,58.6437571058356,57.0787464810049,58.1702410706305,4712141.1401266,0.0,1.0
2016-07-12,72.45,72.49,71.88,71.88,1362448,58.1461639840946,58.1782667661424,57.6886993399133,57.6886993399133,1697607.38863188,0.0,1.0
2016-07-13,72.83,73.005,72.29,72.54,1729859,58.4511404135488,58.591590085008,58.0177528559034,58.2183952437022,2155400.73433361,0.0,1.0
2016-07-14,72.3,73.32,72.28,73.32,1049732,58.0257785514153,58.8443994936344,58.0097271603914,58.8443994936344,1307963.8997476,0.0,1.0
2016-07-15,71.94,72.5,71.575,72.5,2067583,57.736853512985,58.1862924616544,57.4439156267988,58.1862924616544,2576204.13946784,0.0,1.0
2016-07-18,71.44,71.99,70.21,70.73,1971477,57.3355687373874,57.7769819905448,56.3484081894173,56.7657443560388,2456456.26234382,0.0,1.0
2016-07-19,71.62,71.79,70.66,71.05,1295291,57.4800312566026,57.6164680803058,56.7095644874551,57.0225666124213,1613929.90560255,0.0,1.0
2016-07-20,71.17,72.35,71.01,71.62,1276836,57.1188749585647,58.0659070289751,56.9904638303735,57.4800312566026,1590935.01379222,0.0,1.0
2016-07-21,71.23,71.62,70.86,71.16,1481148,57.1670291316364,57.4800312566026,56.8700783976942,57.1108492630527,1845507.34300123,0.0,1.0
2016-07-22,72.03,72.28,71.04,71.33,1134718,57.8090847725926,58.0097271603914,57.0145409169093,57.2472860867559,1413856.27988268,0.0,1.0
2016-07-25,71.5,72.06,71.43,71.76,1061687,57.3837229104591,57.8331618591285,57.3275430418755,57.5923909937699,1322859.80500864,0.0,1.0
2016-07-26,72.14,72.36,71.46,71.79,1749330,57.8973674232241,58.073932724487,57.3516201284113,57.6164680803058,2179661.56004149,0.0,1.0
2016-07-27,68.35,70.47,66.62,68.42,4359674,54.8556288241941,56.557076272728,53.4671835006264,54.9118086927778,5432144.78235229,0.0,1.0
2016-07-28,69.23,69.25,67.71,67.97,1513991,55.561890029246,55.5779414202699,54.3419843114292,54.55065239474,1886429.65303789,0.0,1.0
2016-07-29,69.62,69.86,68.75,69.15,1461521,55.8748921542121,56.0675088464989,55.1766566446722,55.4976844651503,1821052.14161616,0.0,1.0
2016-08-01,69.24,69.85,69.11,69.5,1817616,55.5699157247579,56.059483150987,55.4655816831025,55.7785838080687,2264745.77473454,0.0,1.0
2016-08-02,68.36,69.36,68.32,69.24,1546431,54.8636545197061,55.6662240709013,54.8315517376583,55.5699157247579,1926849.8259085,0.0,1.0
2016-08-03,68.79,68.79,68.04,68.57,1446824,55.2087594267201,55.2087594267201,54.6068322633236,55.0321941254571,1802739.71002925,0.0,1.0
2016-08-04,68.49,69.07,67.7789,68.79,1275587,54.9679885613615,55.4334789010547,54.3972813535065,55.2087594267201,1589378.76237682,0.0,1.0
2016-08-05,69.22,69.35,68.108,68.85,751366,55.553864333734,55.6581983753894,54.6614069928049,55.2569135997918,936200.481168296,0.0,1.0
2016-08-08,69.25,69.84,69.04,69.51,1299850,55.5779414202699,56.051457455475,55.4094018145189,55.7866095035806,1619610.41016842,0.0,1.0
2016-08-09,68.92,69.61,68.751,69.38,1082552,55.3130934683754,55.8668664587001,55.1774592142234,55.6822754619252,1348857.55183187,0.0,1.0
2016-08-10,69.02,69.15,68.59,68.95,871572,55.393350423495,55.4976844651503,55.048245516481,55.3371705549113,1085976.90842121,0.0,1.0
2016-08-11,69.03,69.32,68.98,68.98,480496,55.4013761190069,55.6341212888535,55.3612476414471,55.3612476414471,598697.021690417,0.0,1.0
2016-08-12,69.68,69.85,68.8175,68.99,948409,55.9230463272838,56.059483150987,55.2308300893779,55.3692733369591,1181715.65141934,0.0,1.0
2016-08-15,69.23,69.9316,69.085,69.54,1015090,55.561890029246,56.1249728263645,55.4455174443226,55.8106865901165,1264800.03943368,0.0,1.0
2016-08-16,69.82,70.01,68.98,69.25,1416484,56.0354060644511,56.1878942791782,55.3612476414471,55.5779414202699,1764936.13281303,0.0,1.0
2016-08-17,69.9,70.01,69.61,70.0,1443524,56.0996116285468,56.1878942791782,55.8668664587001,56.1798685836663,1798627.91685807,0.0,1.0
2016-08-18,68.96,70.0,68.79,69.9,1491498,55.3451962504232,56.1798685836663,55.2087594267201,56.0996116285468,1858403.42158356,0.0,1.0
2016-08-19,69.42,69.73,68.42,68.64,1606623,55.714378243973,55.9631748048436,54.9118086927778,55.0883739940408,2001848.93335079,0.0,1.0
2016-08-22,69.44,69.63,69.05,69.29,993054,55.7304296349969,55.882917849724,55.4174275100308,55.6100442023177,1237343.22903366,0.0,1.0
2016-08-23,69.4,69.865,69.32,69.79,1056931,55.6983268529491,56.0715216942549,55.6341212888535,56.0113289779153,1316933.83885043,0.0,1.0
2016-08-24,69.65,69.8,69.23,69.51,1063020,55.898969240748,56.0193546734272,55.561890029246,55.7866095035806,1324520.72025021,0.0,1.0
2016-08-25,68.87,69.625,68.79,69.39,898580,55.2729649908157,55.8789050019681,55.2087594267201,55.6903011574372,1119628.82053248,0.0,1.0
2016-08-26,68.78,69.7,68.53,69.03,977293,55.2007337312081,55.9390977183077,55.0000913434093,55.4013761190069,1217705.05564852,0.0,1.0
2016-08-29,69.43,69.44,68.7301,68.78,768172,55.722403939485,55.7304296349969,55.1606855106035,55.2007337312081,957140.722390968,0.0,1.0
2016-08-30,69.52,69.71,69.375,69.48,707729,55.7946351990926,55.9471234138197,55.6782626141693,55.7625324170448,881828.869468084,0.0,1.0
2016-08-31,69.42,69.58,68.95,69.06,1066277,56.059483150987,56.1886896808654,55.6799389694692,55.7687684587606,1320400.13891382,0.43,1.0
2016-09-01,71.04,71.81,69.56,69.56,3754547,57.3676992660057,57.9895056910455,56.1725388646306,56.1725388646306,4649358.82548199,0.0,1.0
2016-09-02,71.32,71.97,70.85,71.36,1324269,57.5938106932929,58.1187122209239,57.2142665117751,57.6261123257625,1639878.72903501,0.0,1.0
2016-09-06,70.31,71.16,69.595,71.16,1200280,56.7781944734355,57.4646041634145,56.2008027930415,57.4646041634145,1486339.73980071,0.0,1.0
2016-09-07,70.22,70.61,70.01,70.33,957812,56.7055158003789,57.0204567169575,56.5359322299136,56.7943452896703,1186084.94589429,0.0,1.0
2016-09-08,70.07,70.73,69.71,70.36,1173797,56.584384678618,57.1173616143663,56.2936699863916,56.8185715140225,1453545.11243947,0.0,1.0
2016-09-09,68.9,70.65,68.89,69.91,991997,55.6395619288822,57.0527583494271,55.6314865207648,56.4551781487396,1228417.1717125,0.0,1.0
2016-09-12,69.01,69.23,67.7622,67.84,1356545,55.7283914181736,55.9060503967564,54.7207419932845,54.7835686684379,1679846.98764284,0.0,1.0
2016-09-13,67.76,69.195,67.47,68.57,1519626,54.7189654034987,55.8777864683455,54.4847785680941,55.373073461008,1881794.67577097,0.0,1.0
2016-09-14,67.27,68.2,67.043,68.03,1144359,54.3232704057461,55.0742833606643,54.1399586414812,54.9370014226685,1417091.22729579,0.0,1.0
2016-09-15,67.36,67.56,67.04,67.28,1140998,54.3959490788027,54.5574572411507,54.1375360190459,54.3313458138635,1412929.20854561,0.0,1.0
2016-09-16,67.53,67.56,66.71,67.25,1665659,54.5332310167985,54.5574572411507,53.8710475511717,54.3071195895113,2062631.35656405,0.0,1.0
2016-09-19,67.28,67.9,67.25,67.9,822015,54.3313458138635,54.8320211171423,54.3071195895113,54.8320211171423,1017923.78546029,0.0,1.0
2016-09-20,68.04,68.105,67.235,67.81,1007592,54.9450768307859,54.997566983549,54.2950064773352,54.7593424440857,1247728.88918025,0.0,1.0
2016-09-21,68.54,68.57,67.96,68.52,934357,55.3488472366558,55.373073461008,54.8804735658467,55.332696420421,1157039.97422349,0.0,1.0
2016-09-22,69.25,69.46,68.6,68.73,1495747,55.9222012129912,56.0917847834566,55.3972996853602,55.5022799908864,1852224.65323732,0.0,1.0
2016-09-23,69.59,69.67,68.5,69.12,1478662,56.1967650889828,56.261368353922,55.3165456041862,55.817220907465,1831067.82778451,0.0,1.0
2016-09-26,69.54,69.81,69.22,69.35,1147758,56.1563880483958,56.3744240675656,55.897974988639,56.0029552941652,1421300.30249123,0.0,1.0
2016-09-27,70.12,70.14,69.1,69.53,999811,56.624761719205,56.6409125354398,55.8010700912302,56.1483126402784,1238093.46285024,0.0,1.0
2016-09-28,70.25,70.51,69.59,70.21,1040023,56.7297420247312,56.9397026357835,56.1967650889828,56.6974403922615,1287889.08855163,0.0,1.0
2016-09-29,70.31,70.85,70.07,70.23,1402859,56.7781944734355,57.2142665117751,56.584384678618,56.7135912084964,1737198.88779041,0.0,1.0
2016-09-30,70.46,71.07,70.38,70.72,1412897,56.8993255951965,57.3919254903579,56.8347223302573,57.1092862062489,1749629.21930316,0.0,1.0
2016-10-03,70.5,70.64,69.57,70.39,1387298,56.9316272276661,57.0446829413097,56.180614272748,56.8427977383747,1717929.27345789,0.0,1.0
2016-10-04,70.2,70.83,69.93,70.66,954002,56.6893649841442,57.1981156955403,56.4713289649744,57.0608337575445,1181366.91809357,0.0,1.0
2016-10-05,70.18,70.58,69.88,70.58,1280377,56.6732141679094,56.9962304926053,56.4309519243874,56.9962304926053,1585526.05810878,0.0,1.0
2016-10-06,70.26,70.35,69.5,69.78,1298208,56.7378174328486,56.8104961059051,56.1240864159262,56.3501978432134,1607606.67588162,0.0,1.0
2016-10-07,70.34,70.58,69.98,70.5,1043810,56.8024206977877,56.9962304926053,56.5117060055614,56.9316272276661,1292578.63481969,0.0,1.0
2016-10-10,70.9,71.11,70.31,70.49,1023999,57.2546435523621,57.4242271228275,56.7781944734355,56.9235518195487,1268046.12858348,0.0,1.0
2016-10-11,70.71,71.04,70.39,70.75,1494748,57.1012107981315,57.3676992660057,56.8427977383747,57.1335124306011,1850987.56405807,0.0,1.0
2016-10-12,70.39,70.7,70.065,70.68,1281471,56.8427977383747,57.0931353900141,56.5803469745593,57.0769845737793,1586880.78840116,0.0,1.0
2016-10-13,70.31,70.38,69.85,70.0,919295,56.7781944734355,56.8347223302573,56.4067257000352,56.5278568217962,1138388.28531683,0.0,1.0
2016-10-14,70.26,70.95,70.13,70.56,1348563,56.7378174328486,57.2950205929491,56.6328371273224,56.9800796763705,1669962.65748397,0.0,1.0
2016-10-17,68.67,68.97,67.61,68.5,3417784,55.453827542182,55.696089785704,54.5978342817377,55.3165456041862,4232335.93932667,0.0,1.0
2016-10-18,68.8,70.45,68.62,69.19,1500831,55.5588078477082,56.8912501870791,55.413450501595,55.8737487642868,1858520.31028163,0.0,1.0
2016-10-19,68.76,69.07,68.51,69.07,1073658,55.5265062152386,55.776843866878,55.3246210123037,55.776843866878,1329540.23424113,0.0,1.0
2016-10-20,68.75,68.97,68.47,68.64,1164694,55.5184308071212,55.696089785704,55.292319379834,55.4296013178298,1442272.61714554,0.0,1.0
2016-10-21,68.86,69.045,68.12,68.26,989782,55.6072602964126,55.7566553465845,55.0096800957251,55.1227358093687,1225674.27628505,0.0,1.0
2016-10-24,69.12,69.39,68.72,68.88,1165113,55.817220907465,56.0352569266348,55.494204582769,55.6234111126474,1442791.47637086,0.0,1.0
2016-10-25,69.43,69.57,67.76,68.54,2282380,56.0675585591044,56.180614272748,54.7189654034987,55.3488472366558,2826333.93485381,0.0,1.0
2016-10-26,67.3,67.88,65.57,65.93,4499574,54.3474966300983,54.8158703009075,52.9504510257882,53.2411657180146,5571946.25285268,0.0,1.0
2016-10-27,67.43,67.86,67.01,67.47,2173397,54.4524769356245,54.7997194846727,54.1133097946937,54.4847785680941,2691377.28818578,0.0,1.0
2016-10-28,67.59,67.85,66.97,67.64,1586737,54.5816834655029,54.7916440765553,54.0810081622241,54.6220605060899,1964900.07307641,0.0,1.0
2016-10-31,68.12,68.25,67.59,67.98,2026965,55.0096800957251,55.1146604012513,54.5816834655029,54.8966243820815,2510046.51471751,0.0,1.0
2016-11-01,68.42,68.515,67.93,68.12,1504078,55.2519423392471,55.3286587163623,54.8562473414945,55.0096800957251,1862541.15969604,0.0,1.0
2016-11-02,68.46,68.86,68.2133,68.44,1651908,55.2842439717166,55.6072602964126,55.0850236534604,55.2680931554818,2045603.11501875,0.0,1.0
2016-11-03,68.94,69.1997,68.47,68.7,1338950,55.6718635613518,55.8815819101607,55.292319379834,55.4780537665342,1658058.61516159,0.0,1.0
2016-11-04,68.69,69.28,68.34,69.13,1345514,55.4699783584168,55.9464274373434,55.1873390743079,55.8252963155824,1666186.99691589,0.0,1.0
2016-11-07,70.46,70.48,69.26,69.26,1312949,56.8993255951965,56.9154764114313,55.9302766211086,55.9302766211086,1625860.86165861,0.0,1.0
2016-11-08,70.49,70.73,69.5027,70.64,1498419,56.9235518195487,57.1173616143663,56.1262667761179,57.0446829413097,1855533.46433535,0.0,1.0
2016-11-09,71.45,71.59,69.18,70.01,1242534,57.6987909988191,57.8118467124627,55.8656733561694,56.5359322299136,1538664.03027088,0.0,1.0
2016-11-10,72.8,73.65,71.56,71.56,1486567,58.788971094668,59.475380784647,57.7876204881105,57.7876204881105,1840856.80672536,0.0,1.0
2016-11-11,73.58,73.72,72.35,72.55,1551353,59.4188529278252,59.5319086414688,58.425577729385,58.587085891733,1921083.0925776,0.0,1.0
2016-11-14,73.51,74.33,73.38,73.93,2430980,59.3623250710034,60.0245085366301,59.2573447654772,59.7014922119342,3010349.40235671,0.0,1.0
2016-11-15,74.08,74.09,73.31,73.52,1429186,59.8226233336951,59.8306987418125,59.2008169086554,59.3704004791208,1769800.3360606,0.0,1.0
2016-11-16,74.18,74.31,73.58,73.82,1523592,59.9033774148691,60.0083577203953,59.4188529278252,59.6126627226427,1886705.88266274,0.0,1.0
2016-11-17,74.01,74.42,73.01,74.2,1194587,59.7660954768733,60.0971872096867,58.9585546651334,59.9195282311039,1479289.94130478,0.0,1.0
2016-11-18,74.4,74.59,73.71,73.89,2426920,60.0810363934519,60.2344691476825,59.5238332333514,59.6691905794645,3005321.79267931,0.0,1.0
2016-11-21,74.37,74.88,73.95,74.67,1839999,60.0568101690997,60.4686559830871,59.717643028169,60.2990724126217,2278521.37409068,0.0,1.0
2016-11-22,73.94,74.38,73.75,73.91,2067145,59.7095676200515,60.0648855772171,59.556134865821,59.6853413956993,2559802.51393869,0.0,1.0
2016-11-23,74.12,74.22,73.56,74.04,1072354,59.8549249661647,59.9356790473387,59.4027021115904,59.7903217012255,1327925.45517233,0.0,1.0
2016-11-25,74.3,74.82,74.11,74.23,705345,60.0002823122779,60.4202035343827,59.8468495580473,59.9437544554561,873448.115247883,0.0,1.0
2016-11-28,74.21,74.89,74.125,74.32,1642333,59.9276036392213,60.4767313912045,59.8589626702234,60.0164331285127,2033746.12914163,0.0,1.0
2016-11-29,74.98,75.2,74.345,74.38,1450659,60.5494100642611,60.7270690428439,60.0366216488062,60.0648855772171,1796390.94261302,0.0,1.0
2016-11-30,74.85,75.4,74.72,75.04,1504437,60.4444297587349,60.8885772051919,60.3394494532087,60.5978625129655,1862985.71927096,0.0,1.0
2016-12-01,74.86,75.18,74.321,74.82,1440096,60.4525051668523,60.7109182266091,60.0172406693245,60.4202035343827,1783310.48915923,0.0,1.0
2016-12-02,74.04,75.51,74.0,75.09,1530075,59.7903217012255,60.9774066944833,59.7580200687559,60.6382395535525,1894733.959889,0.0,1.0
2016-12-05,75.39,75.57,74.22,74.44,2429187,60.8805017970745,61.0258591431877,59.9356790473387,60.1133380259215,3008129.08113711,0.0,1.0
2016-12-06,75.56,75.76,74.99,75.56,1434677,61.0177837350703,61.1792918974183,60.5574854723785,61.0177837350703,1776599.99240015,0.0,1.0
2016-12-07,76.72,76.74,75.29,75.69,1755957,61.9545310766886,61.9706818929234,60.7997477159005,61.1227640405965,2174449.85376848,0.0,1.0
2016-12-08,77.47,77.5,75.58,76.74,1274837,62.5601866854936,62.5844129098458,61.0339345513051,61.9706818929234,1578665.72372139,0.0,1.0
2016-12-09,77.04,77.8925,76.52,77.49,1417589,62.2129441364454,62.9013726784537,61.7930229143406,62.5763375017283,1755439.45196483,0.0,1.0
2016-12-12,77.25,77.45,76.58,77.06,1210678,62.3825277069108,62.5440358692588,61.841475363045,62.2290949526802,1499215.86921588,0.0,1.0
2016-12-13,77.06,77.82,76.94,77.38,1560152,62.2290949526802,62.8428259696025,62.1321900552714,62.487508012437,1931979.13630948,0.0,1.0
2016-12-14,76.62,77.57,76.425,77.27,1563281,61.8737769955146,62.6409407666675,61.7163065372253,62.3986785231456,1935853.8630781,0.0,1.0
2016-12-15,74.31,76.6,73.78,76.44,3268097,60.3717510856783,62.2322181827877,59.9411626308888,62.1022292153041,4022614.61201199,0.45,1.0
2016-12-16,73.11,74.97,72.56,74.17,2834105,59.3968338295511,60.9079555765483,58.9499967538261,60.2580107391301,3488425.27776141,0.0,1.0
2016-12-19,74.62,74.72,72.74,73.05,2129240,60.6236047101778,60.7048478148551,59.0962343422452,59.3480879667447,2620825.49461672,0.0,1.0
2016-12-20,74.53,75.11,74.39,74.61,1159550,60.5504859159683,61.0216959230965,60.4367455694201,60.6154803997101,1427259.58665196,0.0,1.0
2016-12-21,74.63,74.88,74.135,74.21,1102667,60.6317290206456,60.8348367823387,60.2295756524931,60.290507981001,1357243.79857251,0.0,1.0
2016-12-22,74.47,74.69,74.16,74.23,671646,60.5017400531619,60.6804748834519,60.2498864286624,60.3067566019365,826711.390053418,0.0,1.0
2016-12-23,74.54,74.81,74.3,74.6,419951,60.558610226436,60.7779666090646,60.3636267752106,60.6073560892424,516906.636776401,0.0,1.0
2016-12-27,74.48,75.02,74.2,74.65,581298,60.5098643636297,60.9485771288869,60.2823836705333,60.647977641581,715504.413955076,0.0,1.0
2016-12-28,73.47,74.76,73.46,74.69,906107,59.6893090063892,60.737345056726,59.6811846959215,60.6804748834519,1115303.26616571,0.0,1.0
2016-12-29,73.73,73.95,73.51,73.68,835909,59.9005410785501,60.0792759088401,59.7218062482602,59.8599195262115,1028898.39491066,0.0,1.0
2016-12-30,73.26,74.13,73.01,74.02,989077,59.518698486567,60.2255134972592,59.3155907248738,60.1361460821142,1217428.85618296,0.0,1.0
2017-01-03,72.85,73.8,72.17,73.5,1851797,59.1856017573902,59.9574112518242,58.6331486455848,59.7136819377924,2279328.20558262,0.0,1.0
2017-01-04,72.99,74.0,72.64,72.86,1012727,59.2993421039384,60.1198974611788,59.0149912375679,59.1937260678579,1246539.01893948,0.0,1.0
2017-01-05,73.74,73.82,72.59,72.79,1122142,59.9086653890179,59.9736598727597,58.9743696852293,59.1368558945838,1381215.06367539,0.0,1.0
2017-01-06,74.15,74.31,73.45,73.67,782719,60.2417621181947,60.3717510856783,59.6730603854538,59.8517952157438,963428.223366506,0.0,1.0
2017-01-09,73.16,74.18,73.09,73.78,857606,59.4374553818897,60.2661350495979,59.3805852086156,59.9411626308888,1055604.66135159,0.0,1.0
2017-01-10,73.14,73.72,72.84,73.12,651707,59.4212067609543,59.8924167680824,59.1774774469225,59.4049581400188,802168.99955861,0.0,1.0
2017-01-11,73.44,73.63,72.93,73.01,668609,59.6649360749861,59.8192979738729,59.250596241132,59.3155907248738,822973.226658425,0.0,1.0
2017-01-12,73.44,73.51,72.89,73.36,843866,59.6649360749861,59.7218062482602,59.2180989992611,59.5999415912443,1038692.45685795,0.0,1.0
2017-01-13,73.38,73.645,73.16,73.55,1036578,59.6161902121797,59.8314844395745,59.4374553818897,59.7543034901311,1275896.58730759,0.0,1.0
2017-01-17,73.56,73.93,72.9,73.18,720200,59.7624278005988,60.0630272879047,59.2262233097288,59.4537040028252,886475.231173075,0.0,1.0
2017-01-18,74.05,74.45,72.9471,73.58,1188694,60.1605190135174,60.4854914322265,59.2644888120318,59.7786764215342,1463132.16945855,0.0,1.0
2017-01-19,73.37,74.15,73.15,74.15,1198741,59.608065901712,60.2417621181947,59.429331071422,60.2417621181947,1475498.75741689,0.0,1.0
2017-01-20,73.6,73.91,72.92,73.51,1251931,59.7949250424697,60.0467786669692,59.2424719306643,59.7218062482602,1540968.92896104,0.0,1.0
2017-01-23,73.68,73.72,73.19,73.43,1615835,59.8599195262115,59.8924167680824,59.4618283132929,59.6568117645183,1988888.78806241,0.0,1.0
2017-01-24,74.66,75.0222,73.51,73.95,1168413,60.6561019520487,60.9503644771898,59.7218062482602,60.0792759088401,1438168.82016194,0.0,1.0
2017-01-25,74.68,75.0799,74.13,75.0,982034,60.6723505729842,60.9972417485886,60.2255134972592,60.9323285079515,1208759.81278786,0.0,1.0
2017-01-26,75.75,75.91,74.42,74.45,1417376,61.541651793031,61.6716407605146,60.4611185008233,60.4854914322265,1744610.82651925,0.0,1.0
2017-01-27,77.58,77.65,75.575,75.87,2488130,63.028400608625,63.0852707818991,61.3994763598458,61.6391435186437,3062573.75303896,0.0,1.0
2017-01-30,76.51,77.36,76.33,77.36,2616130,62.1590993885782,62.849665778335,62.0128618001591,62.849665778335,3220125.58529411,0.0,1.0
2017-01-31,76.06,76.74,75.75,76.74,1653757,61.7935054175305,62.3459585293359,61.541651793031,62.3459585293359,2035565.98011537,0.0,1.0
2017-02-01,75.11,76.0,73.27,74.6,2936117,61.0216959230965,61.7447595547241,59.5268227970347,60.6073560892424,3613989.164574,0.0,1.0
2017-02-02,74.94,75.56,74.46,74.86,1452286,60.8835826451451,61.3872898941442,60.4936157426942,60.8185881614033,1787580.62701947,0.0,1.0
2017-02-03,75.55,75.83,75.0,75.11,944071,61.3791655836764,61.6066462767728,60.9323285079515,61.0216959230965,1162032.15491363,0.0,1.0
2017-02-06,74.83,75.89,74.75,75.45,895275,60.7942152300001,61.6553921395791,60.7292207462583,61.2979224789992,1101970.44236111,0.0,1.0
2017-02-07,75.62,75.87,75.02,75.32,1128469,61.4360357569505,61.6391435186437,60.9485771288869,61.1923064429187,1389002.80150882,0.0,1.0
2017-02-08,76.13,76.22,75.21,75.7,785028,61.8503755908046,61.9234943850141,61.1029390277737,61.5010302406923,966270.310715546,0.0,1.0
2017-02-09,75.62,76.3,75.58,75.96,1724843,61.4360357569505,61.9884888687559,61.4035385150796,61.7122623128532,2123063.86720669,0.0,1.0
2017-02-10,76.56,76.82,75.91,75.92,726107,62.1997209409168,62.4109530130777,61.6716407605146,61.6797650709823,893746.002056913,0.0,1.0
2017-02-13,76.98,77.17,76.61,76.67,869035,62.5409419805614,62.6953038794482,62.2403424932555,62.2890883560618,1069672.31674881,0.0,1.0
2017-02-14,77.2,77.25,76.56,76.97,931182,62.7196768108514,62.76029836319,62.1997209409168,62.5328176700936,1146167.42392975,0.0,1.0
2017-02-15,77.88,77.94,77.11,77.25,885160,63.2721299226568,63.3208757854632,62.6465580166418,62.76029836319,1089520.15499189,0.0,1.0
2017-02-16,78.06,78.06,77.44,77.88,1091061,63.4183675110759,63.4183675110759,62.9146602620768,63.2721299226568,1342958.27853225,0.0,1.0
2017-02-17,79.06,79.09,77.2,77.96,1755937,64.2307985578486,64.2551714892518,62.7196768108514,63.3371244063986,2161336.6537078,0.0,1.0
2017-02-21,79.42,79.57,78.78,78.92,1388671,64.5232737346867,64.6451383917026,64.0033178647522,64.1170582113004,1709278.59726235,0.0,1.0
2017-02-22,79.41,79.46,78.86,79.37,1232019,64.515149424219,64.5557709765576,64.068312348494,64.4826521823481,1516459.77205585,0.0,1.0
2017-02-23,79.46,79.88,79.21,79.46,1294140,64.5557709765576,64.8969920162022,64.3526632148645,64.5557709765576,1592922.87652086,0.0,1.0
2017-02-24,80.13,80.23,78.88,79.11,1386550,65.1000997778953,65.1813428825726,64.0845609694295,64.2714201101872,1706667.91416694,0.0,1.0
2017-02-27,80.23,80.35,79.66,80.08,1080456,65.1813428825726,65.2788346081853,64.7182571859122,65.0594782255567,1329904.86305517,0.0,1.0
2017-02-28,80.37,80.47,80.02,80.12,1651005,65.2950832291208,65.376326333798,65.0107323627503,65.0919754674276,2032178.61572189,0.0,1.0
2017-03-01,80.86,81.16,80.39,80.67,1499331,66.0587684130871,66.3038541232519,65.6748008004956,65.9035474633161,1835273.46289401,0.45,1.0
2017-03-02,80.53,81.12,80.21,81.12,881405,65.7891741319058,66.2711760285633,65.5277493743967,66.2711760285633,1078893.99109476,0.0,1.0
2017-03-03,79.77,80.86,79.28,80.52,1049825,65.1682903328217,66.0587684130871,64.7679836728858,65.7810046082337,1285050.44128528,0.0,1.0
2017-03-06,79.28,79.65,78.86,78.86,1413057,64.7679836728858,65.0702560487557,64.4248636786551,64.4248636786551,1729668.77471127,0.0,1.0
2017-03-07,78.94,79.53,78.87,79.15,931199,64.4902198680324,64.9722217646898,64.4330332023273,64.6617798651477,1139844.91308019,0.0,1.0
2017-03-08,78.73,79.41,78.38,79.16,1182988,64.318659870917,64.8741874806239,64.0327265423914,64.6699493888199,1448050.15258276,0.0,1.0
2017-03-09,78.52,79.02,78.33,78.77,729347,64.1470998738016,64.5555760574096,63.9918789240306,64.3513379656056,892765.63636806,0.0,1.0
2017-03-10,79.34,79.42,78.45,78.85,668622,64.8170008149188,64.8823570042961,64.0899132080965,64.4166941549829,818434.497323886,0.0,1.0
2017-03-13,79.31,79.62,78.62,79.33,580470,64.7924922439023,65.0457474777393,64.2287951105233,64.8088312912466,710531.021506317,0.0,1.0
2017-03-14,78.56,79.26,78.31,79.21,574951,64.1797779684903,64.7516446255415,63.9755398766863,64.7107970071807,703775.425682771,0.0,1.0
2017-03-15,78.54,79.155,78.3,78.72,1440878,64.163438921146,64.6658646269838,63.9673703530141,64.3104903472448,1763723.39174458,0.0,1.0
2017-03-16,78.21,78.86,78.11,78.5,740682,63.8938446399647,64.4248636786551,63.8121494032431,64.1307608264573,906640.374302447,0.0,1.0
2017-03-17,78.92,79.1264,77.81,78.19,1483990,64.4738808206881,64.6424997892814,63.5670636930783,63.8775055926204,1816495.13429662,0.0,1.0
2017-03-20,78.93,79.04,78.52,78.91,937921,64.4820503443602,64.571915104754,64.1470998738016,64.4657112970159,1148073.05497653,0.0,1.0
2017-03-21,78.36,79.4,78.18,79.07,1114938,64.0163874950471,64.8660179569517,63.8693360689482,64.5964236757704,1364752.7625135,0.0,1.0
2017-03-22,78.09,78.7,77.7,78.54,823596,63.7958103558988,64.2941512999005,63.4771989326845,64.163438921146,1008132.21559859,0.0,1.0
2017-03-23,77.68,78.59,77.66,78.16,620882,63.4608598853402,64.2042865395068,63.4445208379959,63.8529970216039,759997.797810197,0.0,1.0
2017-03-24,77.47,78.17,77.26,77.75,1374227,63.2892998882248,63.861166545276,63.1177398911095,63.5180465510453,1682138.4638165,0.0,1.0
2017-03-27,77.02,77.38,76.34,76.93,993673,62.9216713229776,63.2157741751754,62.3661437132707,62.8481456099282,1216316.93581623,0.0,1.0
2017-03-28,77.52,77.92,76.59,77.02,1193881,63.3301475065856,63.656928453472,62.5703818050747,62.9216713229776,1461383.85530171,0.0,1.0
2017-03-29,77.29,77.75,76.22,77.34,902599,63.1422484621259,63.5180465510453,62.2681094292048,63.1830960804867,1104836.75208121,0.0,1.0
2017-03-30,77.65,77.88,76.95,77.25,1118243,63.4363513143237,63.6242503587834,62.8644846572725,63.1095703674373,1368798.28601356,0.0,1.0
2017-03-31,77.29,78.03,77.23,77.48,1385296,63.1422484621259,63.7467932138658,63.093231320093,63.297469411897,1695687.60137236,0.0,1.0
2017-04-03,76.71,78.13,76.48,77.52,1573039,62.6684160891406,63.8284884505874,62.480517044681,63.3301475065856,1925496.59334552,0.0,1.0
2017-04-04,76.86,77.15,76.41,76.75,1012672,62.790958944223,63.0278751307157,62.4233303789758,62.7010941838293,1239572.88164909,0.0,1.0
2017-04-05,76.41,77.23,76.32,76.8,1122892,62.4233303789758,63.093231320093,62.3498046659264,62.7419418021901,1374488.94826825,0.0,1.0
2017-04-06,76.28,77.46,75.96,76.58,1324143,62.3171265712378,63.2811303645527,62.0557018137286,62.5622122814026,1620832.56397478,0.0,1.0
2017-04-07,75.73,76.6,75.56,76.36,1535957,61.867802769269,62.5785513287469,61.7289208668422,62.382482760615,1880105.94208103,0.0,1.0
2017-04-10,76.24,76.67,75.7,75.82,1187714,62.2844484765491,62.635737994452,61.8432941982525,61.9413284823184,1453835.06757861,0.0,1.0
2017-04-11,75.75,76.06,75.21,75.66,1225327,61.8841418166133,62.1373970504502,61.4429875383166,61.8106161035638,1499875.69553856,0.0,1.0
2017-04-12,74.79,75.78,74.7,75.78,1144986,61.0998675440859,61.9086503876298,61.0263418310365,61.9086503876298,1401533.36467075,0.0,1.0
2017-04-13,74.46,75.15,74.15,74.15,1572745,60.8302732629046,61.3939703962837,60.5770180290677,60.5770180290677,1925136.71924295,0.0,1.0
2017-04-17,75.67,75.86,74.42,74.53,1605695,61.818785627236,61.974006577007,60.797595168216,60.8874599286097,1965469.54808618,0.0,1.0
2017-04-18,75.29,75.63,75.17,75.56,1066975,61.5083437276939,61.7861075325473,61.410309443628,61.7289208668422,1306043.09726894,0.0,1.0
2017-04-19,75.34,75.89,75.2,75.5,797892,61.5491913460547,61.9985151480235,61.4348180146445,61.6799037248093,976668.936916151,0.0,1.0
2017-04-20,76.45,76.54,74.29,75.58,1042173,62.4560084736645,62.5295341867139,60.6913913604779,61.7452599141865,1275683.9221257,0.0,1.0
2017-04-21,76.54,77.1,75.59,76.97,1582424,62.5295341867139,62.9870275123549,61.7534294378587,62.8808237046168,1936984.4112118,0.0,1.0
2017-04-24,77.59,77.83,76.9,77.0,1840100,63.3873341722907,63.5834027404226,62.8236370389117,62.9053322756333,2252395.70119692,0.0,1.0
2017-04-25,77.7,78.31,77.465,77.73,1317318,63.4771989326845,63.9755398766863,63.2852151263887,63.501707503701,1612478.34373638,0.0,1.0
2017-04-26,72.81,74.27,72.43,73.16,5464085,59.4823018569982,60.6750523131336,59.1718599574561,59.7682351855238,6688376.48224257,0.0,1.0
2017-04-27,72.81,73.293,72.51,72.83,1669048,59.4823018569982,59.8768898503635,59.2372161468334,59.4986409043425,2043017.52094522,0.0,1.0
2017-04-28,72.7,73.155,72.53,72.88,1894569,59.3924370966044,59.7641504236877,59.2535551941777,59.5394885227033,2319069.11103796,0.0,1.0
2017-05-01,72.55,73.19,72.54,73.16,844145,59.269894241522,59.7927437565403,59.2617247178499,59.7682351855238,1033285.45687021,0.0,1.0
2017-05-02,72.72,72.91,72.43,72.8,863794,59.4087761439487,59.5639970937198,59.1718599574561,59.474132333326,1057337.04272577,0.0,1.0
2017-05-03,72.78,72.99,72.32,72.65,832715,59.4577932859817,59.6293532830971,59.0819951970623,59.3515894782436,1019294.43308635,0.0,1.0
2017-05-04,72.56,73.03,72.45,73.03,1210168,59.2780637651942,59.6620313777857,59.1881990048004,59.6620313777857,1481320.14614753,0.0,1.0
2017-05-05,73.35,73.38,72.79,72.93,915589,59.9234561352948,59.9479647063113,59.4659628096539,59.5803361410641,1120737.31191956,0.0,1.0
2017-05-08,71.46,73.29,71.29,73.19,1664779,58.3794161612566,59.8744389932619,58.2405342588298,59.7927437565403,2037792.00208842,0.0,1.0
2017-05-09,70.86,71.41,70.58,71.37,2009760,57.8892447409269,58.3385685428958,57.6604980781065,58.3058904482071,2460069.98773845,0.0,1.0
2017-05-10,70.17,71.47,69.985,70.99,2856023,57.3255476075479,58.3875856849287,57.1744114196129,57.995448548665,3495948.0070211,0.0,1.0
2017-05-11,69.78,70.2654,69.25,69.88,1624304,57.0069361843337,57.4034848633803,56.5739514297092,57.0886314210552,1988248.10990541,0.0,1.0
2017-05-12,69.35,69.88,68.87,69.53,1552318,56.6556466664308,57.0886314210552,56.2635095301671,56.8026980925296,1900132.81348328,0.0,1.0
2017-05-15,69.47,69.8199,68.6811,69.29,1034043,56.7536809504967,57.0395325837856,56.109187228,56.6066295243978,1265732.30153403,0.0,1.0
2017-05-16,69.6,69.75,69.29,69.33,1276389,56.8598847582348,56.9824276133172,56.6066295243978,56.6393076190864,1562378.72759906,0.0,1.0
2017-05-17,67.84,69.546,67.47,69.04,2003606,55.4220485919346,56.8157693304051,55.1197762160647,56.4023914325938,2452537.1128158,0.0,1.0
2017-05-18,68.06,68.99,67.5,67.7,1769612,55.6017781127221,56.361543814233,55.1442847870811,55.3076752605243,2166114.04901173,0.0,1.0
2017-05-19,67.36,68.16,67.08,68.16,2276667,55.0299114556709,55.6834733494437,54.8011647928504,55.6834733494437,2786780.59010754,0.0,1.0
2017-05-22,68.08,68.1,67.255,67.38,1437764,55.6181171600664,55.6344562074107,54.9441314571132,55.0462505030152,1759911.66400504,0.0,1.0
2017-05-23,68.34,68.36,67.74,68.15,877768,55.8305247755426,55.8468638228869,55.340353355213,55.6753038257716,1074442.07915234,0.0,1.0
2017-05-24,68.38,68.61,68.01,68.43,1179985,55.8632028702312,56.0511019146909,55.5609304943613,55.904050488592,1444374.29567787,0.0,1.0
2017-05-25,67.91,68.38,67.64,68.12,1888306,55.4792352576397,55.8632028702312,55.2586581184914,55.6507952547551,2311402.81340381,0.0,1.0
2017-05-26,67.04,67.98,66.965,67.73,1279017,54.7684866981618,55.5364219233448,54.7072152706206,55.3321838315408,1565595.56141393,0.0,1.0
2017-05-30,67.27,67.62,66.6,67.09,1555496,54.9563857426214,55.2423190711471,54.4090276565867,54.8093343165226,1904022.88116352,0.0,1.0
2017-05-31,67.01,67.18,66.33,67.01,2271430,55.1116066923925,55.2514212445147,54.5523484839038,55.1116066923925,2761823.38775855,0.45,1.0
2017-06-01,67.58,67.72,66.92,67.31,1570694,55.5803966612727,55.695538057138,55.0375872236219,55.358338254961,1909801.06109897,0.0,1.0
2017-06-02,67.62,67.97,67.32,67.63,1018610,55.6132942029485,55.9011476926118,55.36656264038,55.6215185883675,1238524.15482966,0.0,1.0
2017-06-05,67.26,67.93,67.22,67.41,968022,55.3172163278663,55.868250150936,55.2843187861905,55.4405821091505,1177014.39157923,0.0,1.0
2017-06-06,67.12,67.36,66.73,67.14,723351,55.202074932001,55.3994601820558,54.8813239006619,55.2185237028389,879519.82203217,0.0,1.0
2017-06-07,67.23,67.39,66.99,67.32,914149,55.2925431716094,55.4241333383126,55.0951579215546,55.36656264038,1111510.40890368,0.0,1.0
2017-06-08,66.97,67.38,66.9,67.18,1210129,55.0787091507167,55.4159089528937,55.021138452784,55.2514212445147,1471391.40295094,0.0,1.0
2017-06-09,67.86,67.91,66.78,66.86,997422,55.8106794530034,55.8518013800981,54.9224458277566,54.9882409111082,1212761.74351175,0.0,1.0
2017-06-12,68.82,69.1,67.68,67.77,1506150,56.6002204532227,56.8305032449533,55.6626405154622,55.7366599842328,1831322.2487475,0.0,1.0
2017-06-13,69.09,69.32,68.66,69.08,1073796,56.8222788595344,57.0114397241702,56.4686302865194,56.8140544741154,1305624.60937893,0.0,1.0
2017-06-14,67.84,69.33,67.78,69.3,1250109,55.7942306821655,57.0196641095892,55.7448843696517,56.9949909533323,1520002.93799388,0.0,1.0
2017-06-15,69.45,69.5,67.49,67.49,1511601,57.1183567346166,57.1594786617114,55.5063771925021,55.5063771925021,1837950.09961091,0.0,1.0
2017-06-16,70.04,70.13,69.19,69.19,2304160,57.6035954743347,57.6776149431053,56.9045227137239,56.9045227137239,2801619.67445078,0.0,1.0
2017-06-19,70.1,70.4,69.66,70.0,1057835,57.6529417868484,57.899673349417,57.2910688284146,57.5706979326589,1286217.6881478,0.0,1.0
2017-06-20,68.4,70.05,68.39,69.99,1005863,56.2547962656267,57.6118198597537,56.2465718802078,57.56247354724,1223025.12438463,0.0,1.0
2017-06-21,67.17,69.82,67.0,68.28,1429763,55.2431968590957,57.4226589951178,55.1033823069735,56.1561036405993,1738443.57622811,0.0,1.0
2017-06-22,67.3,68.03,66.96,67.19,1305662,55.3501138695421,55.9504940051255,55.0704847652977,55.2596456299336,1587549.62649415,0.0,1.0
2017-06-23,66.99,67.74,66.96,67.31,1141014,55.0951579215546,55.7119868279759,55.0704847652977,55.358338254961,1387354.7285014,0.0,1.0
2017-06-26,67.58,67.69,66.821,67.16,820395,55.5803966612727,55.6708649008812,54.9561658079743,55.2349724736768,997515.264921293,0.0,1.0
2017-06-27,67.33,68.0,67.29,67.6,902399,55.3747870257989,55.9258208488687,55.3418894841231,55.5968454321106,1097223.62709391,0.0,1.0
2017-06-28,67.33,68.27,67.29,67.74,1468512,55.3747870257989,56.1478792551803,55.3418894841231,55.7119868279759,1785558.34289592,0.0,1.0
2017-06-29,67.55,67.635,67.15,67.33,1174785,55.5557235050159,55.6256307810769,55.2267480882578,55.3747870257989,1428416.76326716,0.0,1.0
2017-06-30,68.68,68.95,67.65,67.76,1025809,56.4850790573574,56.707137463669,55.6379673592054,55.7284355988138,1247277.39246783,0.0,1.0
2017-07-03,70.08,70.48,68.88,69.13,1533059,57.6364930160105,57.9654684327686,56.6495667657364,56.8551764012102,1864040.80293636,0.0,1.0
2017-07-05,68.76,70.05,68.73,69.92,1636334,56.550874140709,57.6118198597537,56.5262009844521,57.5049028493073,1989612.49582179,0.0,1.0
2017-07-06,67.68,68.48,67.64,68.48,1359456,55.6626405154622,56.3205913489783,55.6297429737864,56.3205913489783,1652957.55336008,0.0,1.0
2017-07-07,67.97,68.17,67.47,67.83,1129233,55.9011476926118,56.0656354009908,55.4899284216643,55.7860062967465,1373030.25390558,0.0,1.0
2017-07-10,68.23,69.02,67.88,68.03,1152606,56.1149817135046,56.7647081616017,55.8271282238412,55.9504940051255,1401449.39869194,0.0,1.0
2017-07-11,68.6,68.62,67.77,68.47,922493,56.4192839740057,56.4357327448437,55.7366599842328,56.3123669635594,1121655.8478331,0.0,1.0
2017-07-12,68.87,69.2,68.58,68.96,1130138,56.6413423803174,56.9127470991428,56.4028352031678,56.715361849088,1374130.64007901,0.0,1.0
2017-07-13,68.76,68.84,68.24,68.8,938558,56.550874140709,56.6166692240606,56.1232060989235,56.5837716823848,1141189.22228195,0.0,1.0
2017-07-14,69.46,69.65,68.73,69.07,937795,57.1265811200356,57.2828444429956,56.5262009844521,56.8058300886965,1140261.49338656,0.0,1.0
2017-07-17,68.89,69.05,67.85,68.09,2359250,56.6577911511553,56.7893813178585,55.8024550675844,55.9998403176392,2868603.40295292,0.0,1.0
2017-07-18,69.5,69.55,68.56,68.88,1248831,57.1594786617114,57.2006005888061,56.3863864323299,56.6495667657364,1518449.02249151,0.0,1.0
2017-07-19,68.69,70.05,68.57,69.53,2155338,56.4933034427763,57.6118198597537,56.3946108177489,57.1841518179682,2620667.55168538,0.0,1.0
2017-07-20,65.01,65.34,63.41,63.62,8843900,53.4667296086022,53.7381343274276,52.15082794157,52.323540035368,10753265.5019075,0.0,1.0
2017-07-21,65.56,65.83,64.82,64.82,3128010,53.9190708066446,54.1411292129562,53.3104662856422,53.3104662856422,3803335.8611723,0.0,1.0
2017-07-24,65.62,65.75,65.13,65.7,1798680,53.9684171191583,54.0753341296046,53.5654222336297,54.0342122025099,2187008.40047615,0.0,1.0
2017-07-25,65.93,66.57,65.65,66.1,2552217,54.2233730671458,54.7497337339586,53.9930902754151,54.3631876192679,3103231.26895169,0.0,1.0
2017-07-26,65.91,67.465,65.64,67.29,1688557,54.2069242963079,55.4858162289548,53.9848658899962,55.3418894841231,2053110.24956235,0.0,1.0
2017-07-27,65.46,65.94,65.02,65.94,1972352,53.836826952455,54.2315974525647,53.4749539940212,54.2315974525647,2398175.5468988,0.0,1.0
2017-07-28,65.25,65.85,64.975,65.49,1400746,53.6641148586571,54.1575779837941,53.4379442596359,53.8615001087119,1703161.91258777,0.0,1.0
2017-07-31,65.6,65.89,65.29,65.29,1311595,53.9519683483204,54.1904755254699,53.6970124003329,53.6970124003329,1594763.53938584,0.0,1.0
2017-08-01,64.98,65.76,64.61,65.65,1507033,53.4420564523454,54.0835585150236,53.1377541918442,53.9930902754151,1832395.8852018,0.0,1.0
2017-08-02,65.61,65.84,64.97,65.03,1024493,53.9601927337393,54.1493535983752,53.4338320669264,53.4831783794401,1245677.27290514,0.0,1.0
2017-08-03,65.7,65.73,64.93,65.41,1091785,54.0342122025099,54.0588853587667,53.4009345252506,53.7957050253603,1327497.3683556,0.0,1.0
2017-08-04,67.22,67.41,65.655,65.78,2287157,55.2843187861905,55.4405821091505,53.9972024681246,54.1000072858615,2780945.7892498,0.0,1.0
2017-08-07,66.54,67.385,66.07,67.12,2420682,54.7250605777018,55.4200211456032,54.3385144630111,55.202074932001,2943298.34594336,0.0,1.0
2017-08-08,66.75,66.985,66.02,66.38,1627792,54.8977726714998,55.0910457288451,54.2973925359163,54.5934704109986,1979226.30942017,0.0,1.0
2017-08-09,66.13,66.68,65.96,66.65,1856428,54.3878607755248,54.8402019735671,54.2480462234026,54.8155288173103,2257223.98140811,0.0,1.0
2017-08-10,66.11,66.3,65.549,66.0,1884599,54.3714120046869,54.527675327647,53.9100239826837,54.2809437650784,2291476.99675815,0.0,1.0
2017-08-11,65.63,66.67,65.57,66.59,1275967,53.9766415045772,54.8319775881481,53.9272951920635,54.7661825047965,1551443.58514597,0.0,1.0
2017-08-14,67.14,67.275,65.79,65.86,1775342,55.2185237028389,55.3295529059947,54.1082316712804,54.1658023692131,2158631.81206114,0.0,1.0
2017-08-15,68.02,68.24,66.99,67.2,1694890,55.9422696197066,56.1232060989235,55.0951579215546,55.2678700153526,2060810.52098373,0.0,1.0
2017-08-16,68.01,68.91,67.4585,68.28,1529042,55.9340452342876,56.6742399219932,55.4804703784325,56.1561036405993,1859156.5474019,0.0,1.0
2017-08-17,66.89,68.53,66.83,67.8,1435097,55.0129140673651,56.3617132760731,54.9635677548514,55.7613331404896,1744929.16722159,0.0,1.0
2017-08-18,66.78,67.25,66.57,66.91,2745388,54.9224458277566,55.3089919424473,54.7497337339586,55.029362838203,3338107.17780062,0.0,1.0
2017-08-21,66.86,66.96,66.1443,66.96,1461416,54.9882409111082,55.0704847652977,54.3996216466739,55.0704847652977,1776930.34257914,0.0,1.0
2017-08-22,67.1,67.19,66.53,66.85,1048035,55.1856261611631,55.2596456299336,54.7168361922828,54.9800165256893,1274301.90417029,0.0,1.0
2017-08-23,67.09,67.17,66.43,66.99,928875,55.1774017757441,55.2431968590957,54.6345923380933,55.0951579215546,1129415.69817437,0.0,1.0
2017-08-24,66.87,67.74,66.76,67.29,1017707,54.9964652965272,55.7119868279759,54.9059970569187,55.3418894841231,1237426.20044887,0.0,1.0
2017-08-25,69.07,69.37,66.87,67.06,1995444,56.8058300886965,57.052561651265,54.9964652965272,55.1527286194873,2426253.02481805,0.0,1.0
2017-08-28,71.05,71.12,69.4,69.5,3079239,58.4342584016488,58.4918290995815,57.0772348075219,57.1594786617114,3744035.38154301,0.0,1.0
2017-08-29,71.57,72.2,70.57,70.69,2908282,58.8619264434343,59.3800627248282,58.0394879015391,58.1381805265666,3536169.39364066,0.0,1.0
2017-08-30,73.06,74.54,72.26,72.3,4006118,60.4574572147108,61.6821634380584,59.7954538507392,59.8285540189378,4841205.61075768,0.45,1.0
2017-08-31,70.63,73.06,70.58,73.0,2678362,58.4466219966469,60.4574572147108,58.4052467863987,60.4078069624129,3236674.79141657,0.0,1.0
2017-09-01,70.17,71.01,70.12,70.69,1378520,58.0659700623632,58.7610735945335,58.024594852115,58.4962722489448,1665876.73117509,0.0,1.0
2017-09-05,71.79,72.189,70.93,70.93,1927772,59.4065268744058,59.7367010521867,58.6948732581363,58.6948732581363,2329621.99881819,0.0,1.0
2017-09-06,72.77,73.189,71.865,72.09,2161800,60.2174809952711,60.5642052571512,59.4685896897782,59.6547781358952,2612433.85475314,0.0,1.0
2017-09-07,73.27,73.61,72.68,72.77,1347163,60.6312330977534,60.9125845274413,60.1430056168243,60.2174809952711,1627983.26814266,0.0,1.0
2017-09-08,73.74,73.99,72.88,73.25,803016,61.0201600740867,61.2270361253279,60.3085064578172,60.6146830136541,970407.153440858,0.0,1.0
2017-09-11,72.83,73.975,72.17,73.68,1974353,60.267131247569,61.2146235622534,59.7209784722924,60.9705098217889,2385912.95144483,0.0,1.0
2017-09-12,72.79,73.28,72.1375,72.69,1223276,60.2340310793704,60.639508139803,59.694084585631,60.1512806588739,1478271.64219956,0.0,1.0
2017-09-13,72.275,72.91,72.15,72.91,1310551,59.8078664138136,60.3333315839661,59.7044283881931,60.3333315839661,1583739.38420788,0.0,1.0
2017-09-14,70.77,71.875,70.22,71.87,3355389,58.562472585342,59.4768647318278,58.1073452726115,59.472727210803,4054830.15055337,0.0,1.0
2017-09-15,71.45,71.56,70.23,70.65,2188053,59.1251754447179,59.216200907264,58.1156203146611,58.4631720807462,2644159.37329733,0.0,1.0
2017-09-18,72.25,72.3,71.305,71.6,1126805,59.7871788086895,59.8285540189378,59.005187334998,59.2493010754626,1361690.96572537,0.0,1.0
2017-09-19,72.6,72.87,72.15,72.37,1039101,60.0768052804271,60.3002314157676,59.7044283881931,59.8864793132853,1255704.79734843,0.0,1.0
2017-09-20,72.79,73.26,72.35,72.95,1827262,60.2340310793704,60.6229580557037,59.869929229186,60.3664317521647,2208160.38037928,0.0,1.0
2017-09-21,73.0,73.395,72.52,72.87,1040594,60.4078069624129,60.7346711233739,60.01060494403,60.3002314157676,1257509.01778749,0.0,1.0
2017-09-22,73.13,73.8,72.8,73.16,1096462,60.5153825090583,61.0698103263846,60.24230612142,60.5402076352073,1325022.87410969,0.0,1.0
2017-09-25,73.92,73.94,72.92,73.29,1028880,61.1691108309803,61.1856609150796,60.3416066260158,60.6477831818527,1243353.19848201,0.0,1.0
2017-09-26,74.89,75.11,73.49,74.0,1929436,61.971789909796,62.1538408348882,60.8132840228456,61.2353111673775,2331632.86473285,0.0,1.0
2017-09-27,75.68,75.73,74.93,75.17,2074560,62.625518231718,62.6668934419662,62.0048900779946,62.203491087186,2507008.4086024,0.0,1.0
2017-09-28,75.48,76.01,75.25,75.69,952216,62.4600173907251,62.8985946193563,62.2696914235832,62.6337932737676,1150708.35203886,0.0,1.0
2017-09-29,76.1,76.16,75.25,75.37,1320099,62.9730699978031,63.022720250101,62.2696914235832,62.368991928179,1595277.69415569,0.0,1.0
2017-10-02,77.3,77.38,75.62,76.28,1963413,63.9660750437606,64.0322753801577,62.5758679794201,63.1220207546967,2372692.4748184,0.0,1.0
2017-10-03,76.13,77.08,76.05,76.97,2330614,62.997895123952,63.7840241186684,62.9316947875549,63.6929986561223,2816437.65193896,0.0,1.0
2017-10-04,75.02,76.15,74.3,76.04,1813663,62.0793654564414,63.0144452080513,61.4835624288669,62.9234197455052,2191726.62702985,0.0,1.0
2017-10-05,76.05,76.15,74.61,74.79,1860793,62.9316947875549,63.0144452080513,61.7400887324059,61.8890394892995,2248681.02039396,0.0,1.0
2017-10-06,76.52,76.57,75.665,75.93,1281805,63.3206217638882,63.3619969741364,62.6131056686435,62.8323942829591,1549001.19215092,0.0,1.0
2017-10-09,75.45,76.73,75.39,76.55,809935,62.4351922645761,63.4943976469308,62.3855420122783,63.3454468900371,978768.44025788,0.0,1.0
2017-10-10,77.09,78.86,76.86,77.74,2483924,63.792299160718,65.2569816035053,63.6019731935761,64.330176893945,3001705.59266992,0.0,1.0
2017-10-11,76.7,77.43,76.43,76.99,851385,63.4695725207818,64.073650590406,63.2461463854414,63.7095487402215,1028858.82016329,0.0,1.0
2017-10-12,77.18,77.25,76.41,76.93,1054046,63.8667745391648,63.9246998335123,63.2295963013421,63.6598984879237,1273765.12853508,0.0,1.0
2017-10-13,77.26,78.94,77.15,78.58,1620825,63.932974875562,65.3231819399024,63.8419494130159,65.0252804261152,1958690.95320115,0.0,1.0
2017-10-16,77.33,78.7,76.47,78.13,1546505,63.9909001699095,65.1245809307109,63.27924655364,64.6529035338811,1868878.72076279,0.0,1.0
2017-10-17,76.02,77.3,75.95,77.06,1582768,62.9068696614059,63.9660750437606,62.8489443670584,63.7674740345691,1912700.85457485,0.0,1.0
2017-10-18,77.34,77.67,75.93,75.95,1580128,63.9991752119591,64.2722515995975,62.8323942829591,62.8489443670584,1909510.53846025,0.0,1.0
2017-10-19,77.98,78.045,76.75,77.26,691914,64.5287779031365,64.5825656764592,63.5109477310301,63.932974875562,836145.600045177,0.0,1.0
2017-10-20,78.3,78.7,77.62,78.38,1432732,64.7935792487251,65.1245809307109,64.2308763893492,64.8597795851223,1731389.38920722,0.0,1.0
2017-10-23,78.43,78.715,77.79,78.68,1041613,64.9011547953705,65.1369934937854,64.3715521041932,65.1080308466117,1258740.4314696,0.0,1.0
2017-10-24,78.83,79.65,77.08,78.73,1205895,65.2321564773563,65.9107099254273,63.7840241186684,65.1494060568599,1457267.51932535,0.0,1.0
2017-10-25,78.6,78.91,77.94,78.43,1205031,65.0418305102145,65.2983568137535,64.4956777349379,64.9011547953705,1456223.41586966,0.0,1.0
2017-10-26,79.59,80.83,79.16,79.63,2069945,65.8610596731294,66.8871648872855,65.5052328649946,65.894159841328,2501431.39766722,0.0,1.0
2017-10-27,79.82,80.08,78.5,80.08,1602274,66.0513856402712,66.266536733562,64.959080089718,66.266536733562,1936272.9402307,0.0,1.0
2017-10-30,78.35,80.03,78.02,79.67,1659472,64.8349544589733,66.2251615233138,64.561878071335,65.9272600095266,2005394.03914095,0.0,1.0
2017-10-31,78.53,79.33,78.3,78.3,2245851,64.983905215867,65.6459085798386,64.7935792487251,64.7935792487251,2714005.5440518,0.0,1.0
2017-11-01,79.33,80.94,77.83,80.9,2990948,65.6459085798386,66.9781903498316,64.4046522723918,66.945090181633,3614420.30391627,0.0,1.0
2017-11-02,79.55,81.35,78.6,80.15,4156129,65.8279595049308,67.317467073867,65.0418305102145,66.3244620279096,5022486.86479846,0.0,1.0
2017-11-03,79.44,80.14,78.99,79.5,2327213,65.7369340423847,66.3161869858599,65.3645571501507,65.7865842946826,2812327.70303526,0.0,1.0
2017-11-06,79.08,79.66,78.32,79.45,2176159,65.4390325285975,65.9189849674769,64.8101293328244,65.7452090844344,2629786.03243859,0.0,1.0
2017-11-07,80.5,80.8,79.1,79.49,2328544,66.6140884996472,66.8623397611365,65.4555826126968,65.7783092526329,2813936.15407637,0.0,1.0
2017-11-08,80.63,80.93,79.995,80.26,1559384,66.7216640462925,66.9699153077819,66.1961988761401,66.4154874904557,1884442.38789915,0.0,1.0
2017-11-09,80.68,81.09,80.14,80.21,2253894,66.7630392565408,67.1023159805763,66.3161869858599,66.3741122802074,2723725.13212368,0.0,1.0
2017-11-10,80.33,80.48,80.04,80.31,1114484,66.4734127848032,66.5975384155479,66.2334365653635,66.4568627007039,1346801.61540415,0.0,1.0
2017-11-13,80.36,80.5,79.79,80.34,1185665,66.4982379109521,66.6140884996472,66.0265605141223,66.4816878268528,1432820.51364413,0.0,1.0
2017-11-14,80.37,80.61,80.0,80.1,1015639,66.5065129530018,66.7051139621933,66.2003363971649,66.2830868176613,1227352.07133297,0.0,1.0
2017-11-15,79.95,80.19,79.52,80.1,1109810,66.1589611869166,66.3575621961081,65.8031343787819,66.2830868176613,1341153.30573762,0.0,1.0
2017-11-16,80.4,80.53,79.95,80.07,921786,66.5313380791507,66.6389136257961,66.1589611869166,66.2582616915124,1113935.12500577,0.0,1.0
2017-11-17,78.44,79.3099,77.52,78.75,2504448,64.9094298374202,65.6292757453188,64.1481259688528,65.1659561409592,3026507.88355481,0.0,1.0
2017-11-20,78.43,78.94,78.23,78.61,1341838,64.9011547953705,65.3231819399024,64.7356539543776,65.0501055522641,1621548.25552514,0.0,1.0
2017-11-21,78.79,79.0,78.3,78.58,1298741,65.1990563091578,65.3728321922003,64.7935792487251,65.0252804261152,1569467.55340732,0.0,1.0
2017-11-22,79.24,79.77,78.7,78.71,884580,65.5714332013918,66.010010430023,65.1245809307109,65.1328559727606,1068973.4199452,0.0,1.0
2017-11-24,79.67,79.92,77.9,79.45,325519,65.9272600095266,66.1341360607677,64.4625775667393,65.7452090844344,393374.436102038,0.0,1.0
2017-11-27,79.54,80.04,79.36,79.5,1067027,65.8196844628812,66.2334365653635,65.6707337059876,65.7865842946826,1289452.05788495,0.0,1.0
2017-11-28,81.53,81.63,79.72,80.2,1403904,67.4664178307606,67.5491682512571,65.9686352197748,66.3658372381578,1696552.10399822,0.0,1.0
2017-11-29,84.49,84.56,81.14,81.4,2180711,69.9158302774558,69.9737555718033,67.1436911908245,67.3588422841153,2635286.91083013,0.0,1.0
2017-11-30,86.65,87.17,84.35,84.35,3268456,71.7032393601792,72.1335415467608,69.7999796887607,69.7999796887607,3949775.69949627,0.0,1.0
2017-12-01,86.54,87.03,84.56,86.6,2029013,71.6122138976331,72.0176909580657,69.9737555718033,71.661864149931,2451966.99645399,0.0,1.0
2017-12-04,86.76,89.11,86.58,87.55,2544671,71.7942648227253,73.738899704392,71.6453140658317,72.4479931446473,3075115.49153878,0.0,1.0
2017-12-05,85.92,87.37,85.71,86.93,1623889,71.0991612905551,72.2990423877537,70.9253854075125,71.9349405375693,1962393.65341901,0.0,1.0
2017-12-06,87.15,87.33,85.46,85.72,1413496,72.1169914626615,72.2659422195551,70.7185093562714,70.9336604495622,1708143.58588128,0.0,1.0
2017-12-07,87.42,87.75,86.43,86.85,1663431,72.3404175980019,72.6134939856402,71.521188435087,71.8687402011721,2010178.30485978,0.0,1.0
2017-12-08,88.38,88.41,87.1,87.41,1245734,73.1348216347679,73.1596467609168,72.0756162524133,72.3321425559523,1505411.08132901,0.0,1.0
2017-12-11,87.97,88.42,87.61,88.28,920502,72.7955449107324,73.1679218029665,72.4976433969452,73.0520712142714,1112383.47125912,0.0,1.0
2017-12-12,88.0,88.44,87.42,88.19,866218,72.8203700368814,73.1844718870658,72.3404175980019,72.9775958358246,1046783.80460568,0.0,1.0
2017-12-13,87.77,88.54,87.58,88.09,1490039,72.6300440697395,73.2672223075622,72.4728182707962,72.8948454153282,1800642.2095025,0.0,1.0
2017-12-14,85.79,88.05,85.62,88.05,2290435,70.9915857439097,72.8617452471296,70.8509100290657,72.8617452471296,2767883.21589023,0.0,1.0
2017-12-15,86.21,86.75,85.19,85.6,2861112,71.7197894442785,72.1690260328403,70.8712314436618,71.2123184831254,3439168.84630058,0.46,1.0
2017-12-18,87.16,87.79,86.36,86.88,1784055,72.5101130723038,73.0342224256259,71.8445773855456,72.2771755819385,2144504.08655334,0.0,1.0
2017-12-19,86.63,87.31,86.42,86.78,1024732,72.0691956798265,72.634901013571,71.8944925620525,72.1939836210937,1231768.05738723,0.0,1.0
2017-12-20,86.75,87.66,86.72,87.32,1231541,72.1690260328403,72.9260728765277,72.1440684445868,72.6432202096555,1480360.58712202,0.0,1.0
2017-12-21,87.13,87.26,86.36,86.98,941489,72.4851554840504,72.5933050331486,71.8445773855456,72.3603675427833,1131706.70632072,0.0,1.0
2017-12-22,88.7,89.24,86.89,87.22,1351563,73.7912692693133,74.2405058578751,72.285494778023,72.5600282488107,1624631.73878288,0.0,1.0
2017-12-26,88.79,89.72,88.46,88.6,740266,73.8661420340736,74.63982726993,73.5916085632859,73.7080773084686,889828.767687371,0.0,1.0
2017-12-27,89.5,89.8,88.22,88.97,669486,74.4568049560715,74.7063808386058,73.3919478572584,74.0158875635942,804748.431461052,0.0,1.0
2017-12-28,89.46,89.55,88.37,89.51,753831,74.4235281717336,74.4984009364939,73.5167357985256,74.465124152156,906134.429751654,0.0,1.0
2017-12-29,89.09,89.89,89.05,89.7,633156,74.1157179166079,74.7812536033661,74.08244113227,74.6231888777611,761078.346477975,0.0,1.0
2018-01-02,89.74,90.08,88.82,89.74,976451,74.656465662099,74.9393183289712,73.8910996223271,74.656465662099,1173732.4016463,0.0,1.0
2018-01-03,89.49,89.6,88.45,89.18,1212981,74.448485759987,74.5399969169163,73.5832893672014,74.1905906813682,1458050.73913728,0.0,1.0
2018-01-04,89.72,90.61,89.18,90.34,1609604,74.63982726993,75.3802357214485,74.1905906813682,75.1556174271676,1934807.14200661,0.0,1.0
2018-01-05,89.57,90.67,89.23,90.08,860045,74.5150393286629,75.4301508979554,74.2321866617906,74.9393183289712,1033807.82381696,0.0,1.0
2018-01-08,90.78,91.21,89.39,89.39,1078263,75.5216620548846,75.8793874865171,74.3652937991423,74.3652937991423,1296114.41905057,0.0,1.0
2018-01-09,91.46,92.41,90.91,90.91,1903264,76.0873673886291,76.8776910166544,75.6298116039828,75.6298116039828,2287797.98032563,0.0,1.0
2018-01-10,91.44,92.4,91.09,91.38,1010096,76.0707289964601,76.8693718205699,75.7795571335034,76.0208138199532,1214175.01131477,0.0,1.0
2018-01-11,93.92,94.01,91.68,91.69,1043770,78.1338896254105,78.2087623901708,76.2703897024876,76.278708898572,1254652.48012072,0.0,1.0
2018-01-12,94.28,94.51,93.22,94.03,972263,78.4333806844516,78.6247221943946,77.5515458994971,78.2254007823397,1168698.26137905,0.0,1.0
2018-01-16,92.97,94.96,92.78,94.5,1571427,77.3435659973851,78.9990860181961,77.1855012717801,78.6164029983101,1888916.89057806,0.0,1.0
2018-01-17,92.98,93.63,92.69,93.27,1090384,77.3518851934696,77.8926329389606,77.1106285070198,77.5931418799194,1310684.33647638,0.0,1.0
2018-01-18,93.68,94.55,92.34,93.13,1345749,77.934228919383,78.6579989787325,76.8194566440631,77.4766731347368,1617643.08273852,0.0,1.0
2018-01-19,95.16,95.28,93.59,94.04,1507683,79.1654699398856,79.2653002928994,77.8593561546227,78.2337199784242,1812294.102327,0.0,1.0
2018-01-22,95.43,95.67,94.09,94.87,953212,79.3900882341665,79.589748940194,78.2753159588466,78.9242132534358,1145798.21213566,0.0,1.0
2018-01-23,94.9,95.65,94.33,95.23,986417,78.9491708416892,79.573110548025,78.474976664874,79.223704312477,1185711.92454587,0.0,1.0
2018-01-24,96.18,96.52,94.32,95.12,1744602,80.0140279405023,80.2968806073745,78.4666574687895,79.1321931555477,2097080.03307584,0.0,1.0
2018-01-25,96.53,98.66,96.32,96.65,2225547,80.305199803459,82.0771885694527,80.130496685685,80.4050301564728,2675194.78733364,0.0,1.0
2018-01-26,96.73,100.18,96.58,97.34,2809367,80.4715837251486,83.3417063742932,80.3467957838814,80.9790546863017,3376969.32669009,0.0,1.0
2018-01-29,96.31,97.63,96.07,96.29,2103088,80.1221774896005,81.2203113727515,79.9225167835731,80.1055390974316,2527994.26608557,0.0,1.0
2018-01-30,94.93,96.83,94.82,95.75,2995888,78.9741284299427,80.5547756859933,78.8826172730134,79.6563025088698,3601174.88466224,0.0,1.0
2018-01-31,91.46,95.89,90.31,91.94,7542947,76.0873673886291,79.7727712540525,75.1306598389142,76.486688800684,9066918.15339505,0.0,1.0
2018-02-01,91.98,92.68,90.18,91.25,2096668,76.5199655850219,77.1023093109353,75.022510289816,75.912664270855,2520277.17427187,0.0,1.0
2018-02-02,91.79,92.26,90.56,91.17,2041194,76.3619008594168,76.7529030753873,75.3386397410261,75.8461107021792,2453595.25039763,0.0,1.0
2018-02-05,90.33,92.12,90.29,91.24,2629734,75.1472982310831,76.6364343302046,75.1140214467452,75.9043450747706,3161043.41488813,0.0,1.0
2018-02-06,90.77,91.38,88.04,88.98,2401737,75.5133428588001,76.0208138199532,73.2422023277378,74.0242067596787,2886982.07808972,0.0,1.0
2018-02-07,92.57,93.65,90.47,90.47,2060819,77.010798154006,77.9092713311296,75.2637669762658,75.2637669762658,2477185.27015521,0.0,1.0
2018-02-08,90.47,93.14,90.47,92.67,1503178,75.2637669762658,77.4849923308212,75.2637669762658,77.0939901148508,1806878.91562596,0.0,1.0
2018-02-09,89.35,91.26,87.16,90.84,2478959,74.3320170148044,75.9209834669395,72.5101130723038,75.5715772313915,2979805.95099263,0.0,1.0
2018-02-12,91.18,91.33,89.36,89.9,1355713,75.8544298982637,75.9792178395309,74.3403362108888,74.7895727994506,1629620.20155964,0.0,1.0
2018-02-13,92.72,93.25,90.4,90.77,1161219,77.1355860952732,77.5765034877505,75.2055326036745,75.5133428588001,1395830.78485998,0.0,1.0
2018-02-14,92.43,93.22,90.04,90.72,1478434,76.8943294088234,77.5515458994971,74.9060415446333,75.4717468783777,1777135.65708422,0.0,1.0
2018-02-15,92.95,92.95,91.44,92.54,1380755,77.3269276052162,77.3269276052162,76.0707289964601,76.9858405657526,1659721.66778992,0.0,1.0
2018-02-16,92.62,93.51,92.33,92.88,850599,77.0523941344284,77.7928025859469,76.8111374479786,77.2686932326248,1022453.36131351,0.0,1.0
2018-02-20,89.97,92.96,89.64,92.5,1190495,74.847807172042,77.3352468013006,74.5732737012542,76.9525637814147,1431021.68516179,0.0,1.0
2018-02-21,90.18,91.57,90.01,90.01,1210211,75.022510289816,76.1788785455583,74.8810839563799,74.8810839563799,1454721.09048869,0.0,1.0
2018-02-22,90.09,91.07,89.86,90.61,976407,74.9476375250557,75.7629187413344,74.7562960151127,75.3802357214485,1173679.51192047,0.0,1.0
2018-02-23,92.63,92.67,90.15,90.32,977840,77.0607133305129,77.0939901148508,74.9975527015625,75.1389790349986,1175402.03412749,0.0,1.0
2018-02-26,94.63,94.67,92.42,93.0,844840,78.7245525474084,78.7578293317463,76.8860102127389,77.3685235856386,1015530.81742644,0.0,1.0
2018-02-27,93.47,95.67,93.46,94.81,1146169,77.759525801609,79.589748940194,77.7512066055245,78.874298076929,1377740.09454907,0.0,1.0
2018-02-28,93.36,94.69,92.99,93.72,1553956,77.6680146446797,78.7744677239152,77.3602043895541,77.9675057037209,1867916.06330751,0.0,1.0
2018-03-01,89.7,93.19,89.54,92.71,1863346,75.005871897647,77.9241605589936,74.872082159591,77.5227913448256,2228387.35116741,0.46,1.0
2018-03-02,89.51,89.95,88.15,88.54,1418570,74.8469965837055,75.2149183633595,73.7097838102295,74.035896296741,1696476.89948381,0.0,1.0
2018-03-05,89.78,89.97,87.75,89.21,1303700,75.072766766675,75.2316420806165,73.3753094650895,74.5961408248505,1559103.13474629,0.0,1.0
2018-03-06,89.99,90.84,89.64,90.17,941156,75.2483657978735,75.959123781296,74.955700745876,75.3988792531865,1125534.45569171,0.0,1.0
2018-03-07,90.01,90.23,87.95,89.11,1183496,75.2650895151305,75.4490504049575,73.5425466376595,74.5125222385655,1415350.40543046,0.0,1.0
2018-03-08,89.6,90.38,89.24,90.13,887285,74.922253311362,75.574478284385,74.621226400736,75.3654318186725,1061109.78362611,0.0,1.0
2018-03-09,91.74,91.79,89.26,90.01,1617535,76.7116910578611,76.7535003510036,74.637950117993,75.2650895151305,1934420.41041792,0.0,1.0
2018-03-12,91.03,92.51,90.7,92.04,783042,76.1179990952376,77.3555541722556,75.842057760497,76.9625468167161,936444.915884024,0.0,1.0
2018-03-13,91.71,92.27,90.96,91.41,935088,76.6866054819755,77.1548695651716,76.059466084838,76.4357497231206,1118277.69583772,0.0,1.0
2018-03-14,89.74,91.81,89.59,91.76,945014,75.039319332161,76.7702240682606,74.9138914527335,76.7284147751181,1130148.26246769,0.0,1.0
2018-03-15,90.28,90.73,89.7,89.98,744552,75.4908596981,75.8671433363825,75.005871897647,75.240003939245,890414.479697491,0.0,1.0
2018-03-16,92.14,92.45,90.08,90.61,1732534,77.0461654030011,77.3053830204846,75.32362252553,75.7668010328405,2071948.44707718,0.0,1.0
2018-03-19,92.63,94.06,91.86,92.12,1253578,77.4558964757976,78.6516422596731,76.8120333614031,77.0294416857441,1499161.91566233,0.0,1.0
2018-03-20,93.07,93.63,92.05,92.87,708432,77.8238182554516,78.2920823386476,76.9709086753446,77.6565810828816,847218.341608179,0.0,1.0
2018-03-21,93.62,94.43,93.04,93.1,893526,78.2837204800191,78.9610310289276,77.7987326795661,77.8489038313371,1068573.43528213,0.0,1.0
2018-03-22,92.66,93.95,91.21,92.88,1215057,77.4809820516831,78.5596618147596,76.2685125505505,77.6649429415101,1453094.40637832,0.0,1.0
2018-03-23,90.86,93.32,90.79,92.58,1481615,75.975847498553,78.0328647211641,75.9173144881536,77.4140871826551,1771872.81658903,0.0,1.0
2018-03-26,92.76,93.05,91.69,91.94,923919,77.5646006379681,77.8070945381946,76.6698817647186,76.8789282304311,1104920.61758967,0.0,1.0
2018-03-27,91.56,93.71,91.25,92.93,931797,76.5611776025481,78.3589772076756,76.3019599850645,77.7067522346526,1114341.9679736,0.0,1.0
2018-03-28,91.69,92.2,90.66,91.76,847195,76.6698817647186,77.0963365547721,75.808610325983,76.7284147751181,1013165.89724736,0.0,1.0
2018-03-29,93.71,94.13,91.88,91.88,1333236,78.3589772076756,78.7101752700726,76.8287570786601,76.8287570786601,1594425.42529462,0.0,1.0
2018-04-02,92.23,93.69,91.63,93.53,1614137,77.1214221306576,78.3422534904186,76.6197106129476,78.2084637523626,1930356.72057219,0.0,1.0
2018-04-03,93.63,93.68,92.2,92.6,1298477,78.2920823386476,78.3338916317901,77.0963365547721,77.4308108999121,1552856.91577507,0.0,1.0
2018-04-04,94.36,94.58,92.43,92.58,1114916,78.9024980185281,79.0864589083551,77.2886593032276,77.4140871826551,1333335.14656654,0.0,1.0
2018-04-05,93.29,94.98,92.24,94.96,1688406,78.0077791452786,79.4209332534951,77.1297839892861,79.4042095362381,2019175.49077582,0.0,1.0
2018-04-06,90.48,93.1,89.76,92.76,1507323,75.65809687067,77.8489038313371,75.056043049418,77.5646006379681,1802617.17755249,0.0,1.0
2018-04-09,91.57,92.49,90.45,90.63,1083152,76.5695394611765,77.3388304549986,75.6330112947845,75.7835247500975,1295348.37662554,0.0,1.0
2018-04-10,94.12,94.38,92.7,92.87,1655616,78.7018134114441,78.9192217357851,77.5144294861971,77.6565810828816,1979961.72089907,0.0,1.0
2018-04-11,93.95,94.28,93.13,93.65,728779,78.5596618147596,78.8356031495001,77.8739894072226,78.3088060559046,871551.448521336,0.0,1.0
2018-04-12,95.41,96.31,94.15,94.24,1218676,79.7804931745206,80.5330604510857,78.7268989873296,78.8021557149861,1457422.39153185,0.0,1.0
2018-04-13,94.27,95.99,93.88,95.43,1290330,78.8272412908716,80.2654809749737,78.5011288043601,79.7972168917777,1543113.86657757,0.0,1.0
2018-04-16,97.62,98.66,96.03,97.05,2290926,81.6284639314192,82.4980972287832,80.2989284094877,81.1518379895947,2739732.99691016,0.0,1.0
2018-04-17,96.03,98.5,95.22,98.34,1794318,80.2989284094877,82.3643074907272,79.6216178605791,82.2305177526712,2145836.32624967,0.0,1.0
2018-04-18,94.94,96.58,94.94,96.58,1834730,79.3874858189811,80.7588306340552,79.3874858189811,80.7588306340552,2194165.2944796,0.0,1.0
2018-04-19,94.29,95.32,94.08,94.49,2094791,78.8439650081286,79.7052364468641,78.6683659769301,79.0112021806986,2505173.90100354,0.0,1.0
2018-04-20,93.68,94.63,93.17,94.62,1151516,78.3338916317901,79.1282682014976,77.9074368417366,79.1199063428691,1377105.31971351,0.0,1.0
2018-04-23,93.71,94.36,93.02,93.51,1047971,78.3589772076756,78.9024980185281,77.7820089623091,78.1917400351056,1253275.19461778,0.0,1.0
2018-04-24,92.36,94.55,91.5,94.24,1267365,77.2301262928281,79.0613733324696,76.5110064507771,78.8021557149861,1515649.8767874,0.0,1.0
2018-04-25,92.59,93.12,92.16,92.55,1180025,77.4224490412836,77.8656275485941,77.0628891202581,77.3890016067696,1411199.41441972,0.0,1.0
2018-04-26,91.32,93.33,90.29,93.07,1882355,76.360492995464,78.0412265797926,75.4992215567285,77.8238182554516,2251120.33535733,0.0,1.0
2018-04-27,92.0,92.16,90.76,91.28,972789,76.9290993822021,77.0628891202581,75.892228912268,76.3270455609501,1163364.56189822,0.0,1.0
2018-04-30,92.03,92.74,91.81,92.09,1455982,76.9541849580876,77.5478769207111,76.7702240682606,77.0043561098586,1741218.14860334,0.0,1.0
2018-05-01,90.65,92.19,90.13,92.04,1660082,75.8002484673545,77.0879746961436,75.3654318186725,76.9625468167161,1985302.63874809,0.0,1.0
2018-05-02,82.9,86.65,82.49,84.5,4962308,69.3198080302669,72.4555050159544,68.9769718264983,70.6577054108269,5934455.74777677,0.0,1.0
2018-05-03,82.6,83.83,80.83,82.38,2740426,69.0689522714118,70.0974608827174,67.5889032941673,68.8849913815848,3277292.91028629,0.0,1.0
2018-05-04,82.54,82.86,80.88,81.65,1449927,69.0187811196409,69.2863605957529,67.6307125873098,68.2745757017043,1733976.93553216,0.0,1.0
2018-05-07,82.43,83.23,81.99,82.9,1203441,68.9268006747274,69.5957493650074,68.5588788950733,69.3198080302669,1439202.75798282,0.0,1.0
2018-05-08,83.93,84.49,82.37,82.58,1712620,70.1810794690024,70.6493435521984,68.8766295229563,69.0522285541549,2048133.1676223,0.0,1.0
2018-05-09,83.49,84.56,83.25,84.07,1376645,69.8131576893484,70.7078765625979,69.6124730822644,70.2981454898014,1646338.52491586,0.0,1.0
2018-05-10,84.58,84.73,83.58,83.81,1506148,70.7246002798549,70.8500281592824,69.8884144170049,70.0807371654604,1801211.98756758,0.0,1.0
2018-05-11,86.44,86.81,84.6,84.8,1383141,72.2799059847559,72.5892947540105,70.7413239971119,70.9085611696819,1654107.13269626,0.0,1.0
2018-05-14,85.68,86.96,85.28,86.64,1045319,71.6444047289899,72.7147226334379,71.3099303838499,72.4471431573259,1250103.65092418,0.0,1.0
2018-05-15,85.18,85.71,84.74,85.35,1454851,71.2263117975649,71.6694903048754,70.8583900179109,71.3684633942494,1739865.57849871,0.0,1.0
2018-05-16,85.74,86.09,85.09,85.22,1025040,71.6945758807609,71.9872409327584,71.1510550699084,71.2597592320789,1225851.86564419,0.0,1.0
2018-05-17,87.56,87.97,85.78,85.86,1729265,73.216434151148,73.5592703549165,71.7280233152749,71.7949181843029,2068039.02915321,0.0,1.0
2018-05-18,88.5,89.24,87.27,87.49,1752590,74.002448862227,74.621226400736,72.9739402509215,73.1579011407485,2095933.54523663,0.0,1.0
2018-05-21,89.91,90.22,88.5,88.77,947760,75.1814709288455,75.440688546329,74.002448862227,74.2282190451965,1133432.22136008,0.0,1.0
2018-05-22,88.35,90.24,88.17,89.77,1229390,73.8770209827995,75.457412263586,73.7265075274865,75.0644049080465,1470235.33238148,0.0,1.0
2018-05-23,87.44,87.99,86.84,87.99,1615386,73.116091847606,73.5759940721735,72.614380329896,73.5759940721735,1931850.40762849,0.0,1.0
2018-05-24,88.0,88.25,87.42,87.49,928976,73.584355930802,73.7934023965145,73.099368130349,73.1579011407485,1110968.31610345,0.0,1.0
2018-05-25,88.23,88.39,87.68,87.81,670926,73.7766786792575,73.9104684173135,73.31677645469,73.4254806168605,802364.677289858,0.0,1.0
2018-05-29,87.93,88.26,86.82,87.91,963251,73.5258229204025,73.801764255143,72.5976566126389,73.5090992031455,1151958.00693986,0.0,1.0
2018-05-30,89.43,90.05,88.23,88.35,941990,74.7801017146775,75.2985369496445,73.7766786792575,73.8770209827995,1126531.8416044,0.0,1.0
2018-05-31,87.0,89.15,86.94,88.95,1295276,73.132815564863,74.9401207770981,73.0823791403355,74.7719993620064,1540881.62926059,0.46,1.0
2018-06-01,87.52,88.27,87.01,87.62,1113866,73.5699312441012,74.2003865506949,73.1412216356175,73.653991951647,1325073.31013465,0.0,1.0
2018-06-04,87.96,88.6,87.09,87.34,3034093,73.9397983573028,74.4777868855961,73.2084702016542,73.4186219705187,3609406.92575802,0.0,1.0
2018-06-05,87.84,88.6,87.51,88.27,1822627,73.8389255082478,74.4777868855961,73.5615251733466,74.2003865506949,2168227.05067826,0.0,1.0
2018-06-06,87.8,88.12,87.21,87.72,1487836,73.8053012252295,74.0742954893761,73.3093430507092,73.7380526591928,1769954.17173834,0.0,1.0
2018-06-07,87.99,88.51,87.8,88.21,962469,73.9650165695666,74.4021322488048,73.8053012252295,74.1499501261674,1144968.94934578,0.0,1.0
2018-06-08,88.32,88.59,87.82,87.91,1211975,74.2424169044678,74.4693808148415,73.8221133667387,73.8977680035299,1441785.38984981,0.0,1.0
2018-06-11,88.68,89.18,88.01,88.47,1023126,74.5450354516327,74.9653389893618,73.9818287110757,74.3685079657865,1217127.51399614,0.0,1.0
2018-06-12,90.83,91.11,88.69,88.89,1544013,76.3523406638678,76.5877106449961,74.5534415223873,74.7215629374789,1836783.25471909,0.0,1.0
2018-06-13,90.79,91.75,90.47,91.07,1312072,76.3187163808495,77.1256991732894,76.0497221167029,76.5540863619778,1560862.42705585,0.0,1.0
2018-06-14,90.43,90.98,90.26,90.93,551598,76.0160978336846,76.4784317251866,75.8731946308567,76.4364013714137,656190.051338001,0.0,1.0
2018-06-15,90.09,90.56,87.44,90.14,1414282,75.7302914280288,76.1253767534941,73.5026826780646,75.7723217818017,1682453.1238083,0.0,1.0
2018-06-18,90.63,90.99,88.74,89.54,1385503,76.1842192487762,76.4868377959411,74.5954718761602,75.2679575365268,1648217.15216327,0.0,1.0
2018-06-19,89.98,90.48,88.74,90.32,1529941,75.6378246497284,76.0581281874575,74.5954718761602,75.9236310553841,1820042.97211758,0.0,1.0
2018-06-20,90.27,90.88,89.54,89.99,867847,75.8816007016112,76.3943710176407,75.2679575365268,75.6462307204829,1032405.06217124,0.0,1.0
2018-06-21,89.79,90.38,89.59,90.38,1433525,75.4781093053913,75.9740674799116,75.3099878902997,75.9740674799116,1705344.9130423,0.0,1.0
2018-06-22,88.61,90.31,88.37,90.0,1235852,74.4861929563506,75.9152249846296,74.2844472582407,75.6546367912375,1470189.86168581,0.0,1.0
2018-06-25,85.59,88.22,85.08,88.22,1645124,71.9475595884669,74.1583561969219,71.5188499799832,74.1583561969219,1957066.56299946,0.0,1.0
2018-06-26,84.89,86.65,84.59,86.0,1021662,71.3591346356462,72.8386030884526,71.1069525130087,72.2922084894048,1215385.91552196,0.0,1.0
2018-06-27,83.72,86.83,83.7,84.95,923475,70.3756243573601,72.9899123620351,70.3588122158509,71.4095710601736,1098581.04572417,0.0,1.0
2018-06-28,83.53,83.95,82.23,83.47,1157629,70.215909013023,70.5689639847155,69.1231198149274,70.1654725884955,1377134.49457822,0.0,1.0
2018-06-29,83.66,84.71,83.59,83.59,1494725,70.3251879328326,71.2078253620637,70.2663454375505,70.2663454375505,1778149.43942181,0.0,1.0
2018-07-02,85.62,85.69,83.66,83.66,1605061,71.9727778007306,72.0316202960127,70.3251879328326,70.3251879328326,1909406.9593991,0.0,1.0
2018-07-03,84.99,86.66,84.79,85.75,1009780,71.443195343192,72.8470091592072,71.2750739281003,72.0820567205402,1201250.89293305,0.0,1.0
2018-07-05,84.4,85.49,83.75,85.36,1633698,70.9472371686716,71.8634988809211,70.4008425696238,71.7542199611115,1943474.00550907,0.0,1.0
2018-07-06,84.46,84.78,83.7,84.22,1346482,70.9976735931991,71.2666678573458,70.3588122158509,70.7959278950892,1601797.12889767,0.0,1.0
2018-07-09,85.86,86.05,84.55,84.75,1350427,72.1745234988406,72.3342388431777,71.0733282299904,71.241449645082,1606490.16576968,0.0,1.0
2018-07-10,85.88,86.33,85.42,85.87,722310,72.1913356403498,72.569608824306,71.804656385639,72.1829295695952,859271.853744849,0.0,1.0
2018-07-11,85.84,86.91,85.39,86.52,947798,72.1577113573315,73.0571609280717,71.7794381733753,72.729324168643,1127516.08649425,0.0,1.0
2018-07-12,85.83,86.15,85.35,86.04,858740,72.1493052865769,72.4182995507235,71.7458138903569,72.3258327724231,1021571.22521473,0.0,1.0
2018-07-13,86.74,87.02,85.8,86.7,1009173,72.9142577252438,73.1496277063721,72.1240870743131,72.8806334422255,1200528.79575148,0.0,1.0
2018-07-16,87.3,88.8,86.25,87.2,1692729,73.3849976875004,74.6459083006877,72.5023602582693,73.3009369799546,2013698.2538213,0.0,1.0
2018-07-17,87.7,88.07,87.1,87.1,1266098,73.7212405176837,74.0322651356032,73.2168762724088,73.2168762724088,1506171.00065435,0.0,1.0
2018-07-18,88.84,89.2,87.35,87.79,786799,74.679532583706,74.982151130871,73.4270280412733,73.7968951544749,935989.028609038,0.0,1.0
2018-07-19,89.59,90.17,88.17,88.45,1551980,75.3099878902997,75.7975399940654,74.116325843149,74.3516958242773,1846260.92892931,0.0,1.0
2018-07-20,90.32,90.57,89.12,89.5,894123,75.9236310553841,76.1337828242487,74.9149025648343,75.2343332535084,1063663.42385666,0.0,1.0
2018-07-23,89.64,91.15,89.08,90.32,1232301,75.3520182440726,76.6213349280145,74.881278281816,75.9236310553841,1465965.53369278,0.0,1.0
2018-07-24,89.98,90.42,88.93,90.0,1236736,75.6378246497284,76.00769176293,74.7551872204973,75.6546367912375,1471241.48262241,0.0,1.0
2018-07-25,91.75,91.88,89.86,90.19,1140228,77.1256991732894,77.2349780930989,75.5369518006734,75.8143521355746,1356433.97883427,0.0,1.0
2018-07-26,91.85,92.28,89.98,91.69,1454451,77.2097598808352,77.5712209232822,75.6378246497284,77.0752627487619,1730238.82675174,0.0,1.0
2018-07-27,91.45,92.49,90.78,91.8,1016892,76.8735170506519,77.7477484091284,76.3103103100949,77.1677295270623,1209711.44508356,0.0,1.0
2018-07-30,90.47,92.5,90.0,91.3,1515528,76.0497221167029,77.756154479883,75.6546367912375,76.7474259893332,1802897.03030863,0.0,1.0
2018-07-31,92.23,92.63,90.76,90.89,1991363,77.5291905695093,77.8654333996926,76.2934981685858,76.4027770883953,2368958.17099155,0.0,1.0
2018-08-01,95.38,95.9,92.38,93.8,2109699,80.1771028572026,80.6142185364409,77.655281630828,78.8489436779787,2509732.62252171,0.0,1.0
2018-08-02,95.43,96.05,94.65,95.47,1306540,80.2191332109755,80.7403095977596,79.5634596921181,80.2527574939939,1554281.46888704,0.0,1.0
2018-08-03,95.79,96.26,93.94,95.43,1021858,80.5217517581405,80.9168370836058,78.9666286685428,80.2191332109755,1215619.08034501,0.0,1.0
2018-08-06,96.22,96.39,95.66,95.89,783664,80.8832128005875,81.0261160034154,80.4124728383309,80.6058124656863,932259.581056754,0.0,1.0
2018-08-07,96.32,96.39,95.11,96.0,1022531,80.9672735081333,81.0261160034154,79.9501389468289,80.6982792439867,1216419.6922119,0.0,1.0
2018-08-08,96.07,96.76,94.97,96.13,790462,80.7571217392688,81.3371406213349,79.8324539562648,80.8075581637963,940346.593643811,0.0,1.0
2018-08-09,94.75,96.18,94.54,94.58,1055105,79.647520399664,80.8495885175692,79.4709929138177,79.5046171968361,1255170.25826232,0.0,1.0
2018-08-10,94.9,95.23,94.0,94.4,925933,79.7736114609827,80.0510117958839,79.0170650930703,79.3533079232536,1101505.12294379,0.0,1.0
2018-08-13,93.94,95.15,93.76,95.15,773232,78.9666286685428,79.9837632298472,78.8153193949604,79.9837632298472,919849.502311802,0.0,1.0
2018-08-14,93.97,94.555,93.76,94.15,920072,78.9918468808066,79.4836020199496,78.8153193949604,79.143156154389,1094532.78096486,0.0,1.0
2018-08-15,94.57,94.71,93.13,93.27,872992,79.4962111260815,79.6138961166456,78.2857369374217,78.4034219279858,1038525.63877618,0.0,1.0
2018-08-16,96.4,96.41,94.93,94.94,708800,81.03452207417,81.0429281449246,79.7988296732464,79.807235744001,843200.135584928,0.0,1.0
2018-08-17,97.14,97.49,92.57,96.43,1009404,81.656571310009,81.9507837864194,77.8149969751651,81.0597402864337,1200803.59715007,0.0,1.0
2018-08-20,97.37,97.91,96.91,97.01,800280,81.8499109373644,82.3038387581119,81.4632316826537,81.5472923901995,952026.247892081,0.0,1.0
2018-08-21,97.21,97.81,96.91,97.01,790360,81.7154138052911,82.219778050566,81.4632316826537,81.5472923901995,940225.252766512,0.0,1.0
2018-08-22,97.27,98.8,97.22,97.22,681345,81.7658502298186,83.0519790552696,81.7238198760457,81.7238198760457,810539.216111898,0.0,1.0
2018-08-23,96.4,97.77,96.27,97.26,569109,81.03452207417,82.1861537675477,80.9252431543604,81.757444159064,677021.424890806,0.0,1.0
2018-08-24,96.5,96.84,96.29,96.63,484202,81.1185827817158,81.4043891873716,80.9420552958696,81.2278617015254,576014.661470787,0.0,1.0
2018-08-27,96.81,97.48,96.52,96.73,820004,81.3791709751078,81.9423777156648,81.135394923225,81.3119224090712,975490.2426357,0.0,1.0
2018-08-28,96.32,97.26,96.07,96.95,560543,80.9672735081333,81.757444159064,80.7571217392688,81.496855965672,666831.170430562,0.0,1.0
2018-08-29,96.07,96.52,95.64,96.27,593202,80.7571217392688,81.135394923225,80.3956606968217,80.9252431543604,705682.853878739,0.0,1.0
2018-08-30,95.58,96.13,94.77,94.94,689900,80.3452242722943,80.8075581637963,79.6643325411731,79.807235744001,820716.384791255,0.0,1.0
2018-08-31,96.08,96.37,95.27,95.7,939454,80.7655278100234,81.0093038619062,80.0846360789022,80.4460971213492,1117589.9268846,0.0,1.0
2018-09-04,96.09,97.26,95.63,95.86,826533,80.7739338807779,81.757444159064,80.3872546260672,80.5805942534226,983257.248399292,0.0,1.0
2018-09-05,96.57,97.02,95.47,95.47,1158164,81.1774252769979,81.5556984609541,80.2527574939939,80.2527574939939,1377770.93937582,0.0,1.0
2018-09-06,97.2,98.0,96.37,96.37,1258032,82.0936869892473,82.7693551949201,81.3926812258618,81.3926812258618,1489526.35561388,0.46,1.0
2018-09-07,96.44,97.72,95.86,96.94,638236,81.4518021938581,82.5328713229346,80.9619427447453,81.8740948224036,755679.778496556,0.0,1.0
2018-09-10,100.18,100.21,96.12,97.04,1609092,84.6105510553786,84.6358886130913,81.181534911589,81.9585533481127,1905185.9909823,0.0,1.0
2018-09-11,99.66,101.2,99.47,100.0,1238461,84.1713667216912,85.4720280176114,84.0108955228439,84.4585257091022,1466354.03542988,0.0,1.0
2018-09-12,99.11,99.84,98.09,99.45,592100,83.7068448302911,84.3233920679676,82.8453678680583,83.9940038177021,701054.150577233,0.0,1.0
2018-09-13,98.53,99.93,98.28,99.64,843964,83.2169853811784,84.3994047411058,83.0058390669056,84.1544750165494,999264.423471987,0.0,1.0
2018-09-14,100.09,100.54,98.65,98.65,988334,84.5345383822404,84.9146017479313,83.3183356120293,83.3183356120293,1170200.39327242,0.0,1.0
2018-09-17,96.71,100.22,95.96,100.21,1187773,81.6798402132727,84.6443344656622,81.0464012704544,84.6358886130913,1406338.77992496,0.0,1.0
2018-09-18,97.19,97.51,95.98,96.84,700185,82.0852411366764,82.3555084189455,81.0632929755963,81.7896362966945,829028.205407735,0.0,1.0
2018-09-19,96.86,98.04,96.73,97.14,546443,81.8065280018364,82.8031386052038,81.6967319184145,82.0430118738218,646995.66492801,0.0,1.0
2018-09-20,96.36,98.49,96.12,97.19,697100,81.3842353732908,83.1832019708947,81.181534911589,82.0852411366764,825375.525025146,0.0,1.0
2018-09-21,97.57,97.72,96.09,96.83,1313346,82.406183534371,82.5328713229346,81.1561973538763,81.7811904441236,1555018.85567304,0.0,1.0
2018-09-24,96.36,98.07,96.11,97.27,720662,81.3842353732908,82.8284761629165,81.1730890590181,82.1528079572437,853273.241451258,0.0,1.0
2018-09-25,96.19,96.62,95.5,96.34,764975,81.2406558795854,81.6038275401345,80.6578920521926,81.367343668149,905740.413507547,0.0,1.0
2018-09-26,97.23,97.88,96.31,96.58,880338,82.11902454696,82.6680049640692,81.3420061104363,81.5700441298509,1042331.71560692,0.0,1.0
2018-09-27,97.39,97.98,96.88,97.35,745487,82.2541581880946,82.7524634897783,81.8234197069782,82.2203747778109,882666.366410014,0.0,1.0
2018-09-28,97.92,98.04,97.09,97.17,937501,82.7017883743528,82.8031386052038,82.0007826109673,82.0683494315346,1110013.45586946,0.0,1.0
2018-10-01,97.84,98.95,97.44,98.66,848150,82.6342215537856,83.5717111891566,82.2963874509491,83.3267814646002,1004220.70226664,0.0,1.0
2018-10-02,97.05,98.11,96.83,97.94,867058,81.9669992006836,82.8622595732001,81.7811904441236,82.7186800794947,1026608.02177199,0.0,1.0
2018-10-03,97.93,98.6,96.82,97.35,954822,82.7102342269237,83.2761063491747,81.7727445915527,82.2203747778109,1130521.746601,0.0,1.0
2018-10-04,97.54,98.62,97.22,97.82,824618,82.3808459766583,83.2929980543166,82.1105786943891,82.6173298486437,976358.506233231,0.0,1.0
2018-10-05,97.28,98.14,96.37,97.29,934634,82.1612538098146,82.8875971309129,81.3926812258618,82.1696996623855,1106618.89034049,0.0,1.0
2018-10-08,97.76,98.12,96.62,97.42,663325,82.5666547332183,82.870705425771,81.6038275401345,82.2794957458073,785385.482911067,0.0,1.0
2018-10-09,96.25,98.16,96.15,97.74,961557,81.2913309950108,82.9044888360547,81.2068724693017,82.5497630280765,1138496.07476202,0.0,1.0
2018-10-10,92.55,95.99,92.54,95.99,1900897,78.166365543774,81.0717388281672,78.1579196912031,81.0717388281672,2250686.93070395,0.0,1.0
2018-10-11,91.11,93.18,90.76,92.5,1401791,76.950162773563,78.6984542557414,76.6545579335811,78.1241362809195,1659738.89341633,0.0,1.0
2018-10-12,91.68,93.09,89.99,92.86,1136152,77.4315763701049,78.6224415826032,76.004227285621,78.4281869734723,1345218.8402071,0.0,1.0
2018-10-15,93.01,93.32,91.04,92.1,1105810,78.5548747620359,78.8166961917341,76.8910418055666,77.7863021780831,1309293.51503092,0.0,1.0
2018-10-16,94.2,94.63,93.5,94.0,1127094,79.5599312179742,79.9231028785234,78.9687215380105,79.391014166556,1334494.04963806,0.0,1.0
2018-10-17,93.68,94.32,91.83,94.04,979246,79.1207468842869,79.6612814488252,77.5582641586685,79.4247975768397,1159440.08231068,0.0,1.0
2018-10-18,93.34,94.31,92.63,93.98,1210464,78.833587896876,79.6528355962542,78.2339323643413,79.3741224614142,1433205.2209497,0.0,1.0
2018-10-19,90.86,93.88,90.43,93.22,1920831,76.7390164592902,79.2896639357051,76.3758447987411,78.732237666025,2274289.04763962,0.0,1.0
2018-10-22,91.64,91.98,89.99,90.71,1004398,77.3977929598212,77.6849519472322,76.004227285621,76.6123286707266,1189220.37954986,0.0,1.0
2018-10-23,88.4,90.54,87.58,90.0,1393400,74.6613367268463,76.4687491770211,73.9687768160317,76.0126731381919,1649803.83957831,0.0,1.0
2018-10-24,86.29,88.84,86.09,87.95,1129819,72.8792618343843,75.0329542399664,72.710344782966,74.2812733611554,1337720.48530826,0.0,1.0
2018-10-25,87.41,88.11,86.56,86.86,1029026,73.8251973223262,74.4164070022899,73.1072998537988,73.3606754309261,1218380.25392989,0.0,1.0
2018-10-26,86.19,87.43,84.77,86.64,1323916,72.7948033086752,73.842089027468,71.5954922436059,73.1748666743661,1567533.87403413,0.0,1.0
2018-10-29,87.06,88.42,85.88,87.19,1051753,73.5295924823443,74.6782284319881,72.5329818789769,73.6393885657662,1245289.31942587,0.0,1.0
2018-10-30,88.29,88.87,86.74,87.4,1628851,74.5684323485663,75.0582917976791,73.2593252000752,73.8167514697553,1928580.90562722,0.0,1.0
2018-10-31,89.03,92.73,87.33,88.81,3673364,75.1934254388137,78.3183908900504,73.7576305017589,75.0076166822536,4349311.06026175,0.0,1.0
2018-11-01,90.9,91.22,88.11,89.04,1509864,76.7727998695739,77.043067151843,74.4164070022899,75.2018712913846,1787698.74008975,0.0,1.0
2018-11-02,88.7,92.35,88.19,91.46,1506006,74.9147123039736,77.9974484923558,74.4839738228572,77.2457676135448,1783130.81758861,0.0,1.0
2018-11-05,88.13,89.45,87.5,88.98,1226103,74.4332987074317,75.5481512467919,73.9012099954644,75.1511961759591,1451722.0016639,0.0,1.0
2018-11-06,88.83,89.39,88.11,88.28,1264294,75.0245083873954,75.4974761313664,74.4164070022899,74.5599864959954,1496940.64558333,0.0,1.0
2018-11-07,90.87,90.97,88.13,89.5,671803,76.7474623118611,76.8319208375702,74.4332987074317,75.5903805096464,795423.545887919,0.0,1.0
2018-11-08,91.37,91.45,89.86,90.78,889880,77.1697549404066,77.2373217609739,75.8944312021992,76.6714496387229,1053629.56851152,0.0,1.0
2018-11-09,89.61,91.57,89.58,91.14,1177433,75.6832848879264,77.3386719918248,75.6579473302137,76.9755003312757,1394096.08457457,0.0,1.0
2018-11-12,88.15,90.39,87.98,89.45,1221274,74.4501904125736,76.3420613884574,74.3066109188681,75.5481512467919,1446004.40245239,0.0,1.0
2018-11-13,88.19,89.07,87.66,88.55,1076126,74.4839738228572,75.2272088490973,74.036343636599,74.78802451541,1274147.27046795,0.0,1.0
2018-11-14,90.0,90.67,88.27,88.67,1249274,76.0126731381919,76.5785452604429,74.5515406434245,74.8893747462609,1479156.76897183,0.0,1.0
2018-11-15,91.26,91.8,88.77,89.62,1202561,77.0768505621266,77.5329266009558,74.97383327197,75.6917307404974,1423847.96549959,0.0,1.0
2018-11-16,90.8,91.5,90.06,90.94,1017255,76.6883413438648,77.2795510238285,76.0633482536174,76.8065832798575,1204443.23584773,0.0,1.0
2018-11-19,90.57,91.21,89.87,90.72,870609,76.4940867347338,77.0346212992721,75.9028770547701,76.6207745232975,1030812.45225451,0.0,1.0
2018-11-20,88.04,90.47,87.81,89.82,753564,74.3572860342936,76.4096282090247,74.1630314251626,75.8606477919156,892229.640137783,0.0,1.0
2018-11-21,89.24,89.33,88.18,88.52,775548,75.3707883428028,75.446801015941,74.4755279702863,74.7626869576972,918258.983907907,0.0,1.0
2018-11-23,89.23,89.99,88.57,88.93,385339,75.3623424902319,76.004227285621,74.8049162205518,75.1089669131046,456246.420079852,0.0,1.0
2018-11-26,90.7,90.75,89.12,90.0,729679,76.6038828181557,76.6461120810102,75.2694381119519,76.0126731381919,863949.487483608,0.0,1.0
2018-11-27,91.03,91.05,89.54,90.3,1083317,76.8825959529957,76.8994876581375,75.6241639199301,76.2660487153192,1282661.508598,0.0,1.0
2018-11-28,91.89,92.51,91.07,91.15,1695200,77.608939274094,78.1325821334904,76.9163793632793,76.9839461838466,2007138.99013431,0.0,1.0
2018-11-29,91.75,92.25,91.03,91.89,852035,77.4906973381012,77.9129899666467,76.8825959529957,77.608939274094,1008820.59312122,0.0,1.0
2018-11-30,92.33,92.99,91.46,92.0,2244942,77.980556787214,78.5379830568941,77.2457676135448,77.701843652374,2658040.71424617,0.0,1.0
2018-12-03,91.47,94.34,91.26,93.5,1605498,77.2542134661157,79.678173153967,77.0768505621266,78.9687215380105,1900930.64793691,0.0,1.0
2018-12-04,88.87,92.1,88.4,90.95,2165761,75.0582917976791,77.7863021780831,74.6613367268463,76.8150291324284,2564289.37376845,0.0,1.0
2018-12-06,90.05,90.18,87.25,88.01,1221890,76.0549024010465,76.1646984844683,73.6900636811916,74.3319484765808,1446733.75451582,0.0,1.0
2018-12-07,87.69,90.81,87.36,90.03,1271357,74.0616811943117,76.6967871964357,73.7829680594716,76.0380106959047,1505303.33003786,0.0,1.0
2018-12-10,87.82,88.11,85.19,87.58,979979,74.1714772777335,74.4164070022899,71.9502180515841,73.9687768160317,1160307.96390563,0.0,1.0
2018-12-11,88.07,89.16,87.41,88.74,931740,74.3826235920063,75.3032215222355,73.8251973223262,74.9484957142572,1103192.35645808,0.0,1.0
2018-12-12,88.12,89.56,87.82,88.9,1053552,74.4248528548608,75.6410556250719,74.1714772777335,75.0836293553918,1247419.35897474,0.0,1.0
2018-12-13,84.83,88.44,83.82,88.37,2178789,71.6461673590314,74.6951201371299,70.7931362493694,74.6359991691336,2579714.69630471,0.0,1.0
2018-12-14,84.65,85.5,83.47,83.83,1920482,71.9164346413005,72.6385724965291,70.9139373834536,71.2197840044917,2260523.64957813,0.5,1.0
2018-12-17,84.84,85.27,83.36,84.6,1272309,72.0778536912928,72.4431704886437,70.8204842492476,71.8739559439341,1497584.76469506,0.0,1.0
2018-12-18,84.98,86.26,84.64,85.42,1218701,72.1967940439187,73.2842486964983,71.9079389018272,72.5706065807429,1434484.901324,0.0,1.0
2018-12-19,83.88,86.86,83.68,84.44,1535454,71.262262701858,73.793993064895,71.0923479123925,71.7380241123616,1807322.37002968,0.0,1.0
2018-12-20,82.59,84.15,81.78,83.49,1759406,70.1663123098052,71.4916476676366,69.4781574124696,70.9309288624002,2070927.44019973,0.0,1.0
2018-12-21,80.87,83.99,80.83,82.13,2206198,68.7050451204013,71.3557158360641,68.6710621625082,69.7755082940344,2596828.68917906,0.0,1.0
2018-12-24,79.06,81.29,78.92,80.75,715866,67.1673162757379,69.061866178279,67.048375923112,68.603096246722,842617.646470471,0.0,1.0
2018-12-26,82.22,82.3,78.83,79.37,1366669,69.8519699492939,69.9199358650801,66.9719142678525,67.4306841994096,1608652.20066905,0.0,1.0
2018-12-27,83.33,83.45,80.8,81.21,1253817,70.7949970308278,70.8969459045071,68.6455749440884,68.9939002624928,1475818.56051924,0.0,1.0
2018-12-28,83.21,84.7834,82.69,83.84,848854,70.6930481571484,72.029767805874,70.2512697045379,71.2282797439649,999152.578383447,0.0,1.0
2018-12-31,84.09,84.2,83.13,83.55,702841,71.4406732307969,71.534126365003,70.6250822413622,70.9819032992399,827286.432464947,0.0,1.0
2019-01-02,82.98,83.8,82.22,82.67,937169,70.497646149263,71.1942967860718,69.8519699492939,70.2342782255914,1103104.68317406,0.0,1.0
2019-01-03,79.92,82.71,79.82,82.14,1127410,67.8979498704399,70.2682611834845,67.8129924757071,69.7840040335076,1327029.8642585,0.0,1.0
2019-01-04,82.69,83.16,80.92,80.94,1724728,70.2512697045379,70.650569459782,68.7475238177677,68.7645152967143,2030109.33353689,0.0,1.0
2019-01-07,83.09,83.64,81.58,82.34,1311580,70.5910992834691,71.0583649544994,69.3082426230041,69.9539188229732,1543809.11058458,0.0,1.0
2019-01-08,83.76,84.06,83.01,83.58,1085771,71.1603138281787,71.4151860123771,70.5231333676829,71.0073905176597,1278018.23892445,0.0,1.0
2019-01-09,84.72,85.09,83.53,84.24,743617,71.9759048176134,72.2902471781247,70.9649118202933,71.5681093228961,875282.254521701,0.0,1.0
2019-01-10,85.44,85.5,83.76,84.64,955704,72.5875980596895,72.6385724965291,71.1603138281787,71.9079389018272,1124921.50095467,0.0,1.0
2019-01-11,85.63,85.97,84.35,84.8,613221,72.7490171096817,73.0378722517732,71.6615624571021,72.0438707333997,721798.263622338,0.0,1.0
2019-01-14,85.85,85.99,84.44,84.77,784841,72.9359233780939,73.0548637307198,71.7380241123616,72.0183835149798,923805.399716609,0.0,1.0
2019-01-15,85.23,86.07,84.74,85.73,1037069,72.4091875307506,73.122829646506,71.99289629656,72.8339745044145,1220693.03474042,0.0,1.0
2019-01-16,85.02,85.95,84.74,85.38,843273,72.2307770018118,73.0208807728267,71.99289629656,72.5366236228498,992583.403307452,0.0,1.0
2019-01-17,86.04,86.38,84.65,84.88,1085009,73.0973424280862,73.3861975701776,71.9164346413005,72.1118366491859,1277121.31876535,0.0,1.0
2019-01-18,88.67,88.74,86.88,87.47,3483345,75.3317219095584,75.3911920858713,73.8109845438415,74.3122331727649,4100108.07294197,0.0,1.0
2019-01-22,86.95,88.635,86.35,88.13,2219942,73.8704547201545,75.3019868214019,73.3607103517578,74.8729519780013,2613006.2097389,0.0,1.0
2019-01-23,86.98,87.18,85.66,87.03,1282649,73.8959419385743,74.0658567280399,72.7745043281016,73.9384206359407,1509755.57105338,0.0,1.0
2019-01-24,86.54,87.4,86.23,87.23,1013986,73.5221294017501,74.252762996452,73.2587614780785,74.1083354254063,1193522.94545907,0.0,1.0
2019-01-25,87.05,87.71,86.72,87.31,1460937,73.9554121148873,74.5161309201236,73.6750527122691,74.1763013411925,1719611.34707002,0.0,1.0
2019-01-28,86.77,87.31,86.01,87.17,1163861,73.7175314096355,74.1763013411925,73.0718552096663,74.0573609885666,1369934.89932301,0.0,1.0
2019-01-29,86.61,87.23,86.21,86.61,1538711,73.581599578063,74.1083354254063,73.2417699991319,73.581599578063,1811156.0563265,0.0,1.0
2019-01-30,86.73,87.73,85.0,87.51,4158203,73.6835484517424,74.5331223990702,72.2137855228652,74.3462161306581,4894456.819302,0.0,1.0
2019-01-31,86.77,87.48,85.69,86.6,1767473,73.7175314096355,74.3207289122382,72.7999915465214,73.5731038385897,2080422.78786826,0.0,1.0
2019-02-01,87.72,87.95,86.23,86.67,1279313,74.5246266595969,74.7200286674823,73.2587614780785,73.6325740149027,1505828.89697105,0.0,1.0
2019-02-04,88.62,88.62,86.91,87.66,1194754,75.289243212192,75.289243212192,73.8364717622614,74.4736522227572,1406297.83170479,0.0,1.0
2019-02-05,89.72,89.73,88.37,88.64,1279796,76.2237745542526,76.2322702937258,75.07684972536,75.3062346911385,1506397.41722937,0.0,1.0
2019-02-06,90.79,91.2,89.61,89.61,1627797,77.1328186778933,77.4811439962977,76.1303214200465,76.1303214200465,1916015.67482139,0.0,1.0
2019-02-07,90.36,91.11,89.93,90.15,1419466,76.7675018805424,77.4046823410382,76.4021850831914,76.5890913516035,1670797.46791278,0.0,1.0
2019-02-08,90.36,90.49,88.88,89.96,836787,76.7675018805424,76.877946493695,75.5101324384972,76.4276723016112,984948.988409961,0.0,1.0
2019-02-11,90.09,91.12,89.95,90.21,792842,76.5381169147639,77.4131780805115,76.419176562138,76.6400657884432,933223.061387103,0.0,1.0
2019-02-12,91.01,91.69,90.45,90.71,913371,77.3197249463055,77.8974352304884,76.8439635358019,77.0648527621071,1075092.99558071,0.0,1.0
2019-02-13,90.9,91.08,89.89,90.87,758860,77.2262718120994,77.3791951226184,76.3682021252983,77.2007845936796,893224.188885323,0.0,1.0
2019-02-14,90.7,91.48,90.2,90.41,751555,77.0563570226338,77.7190247015495,76.6315700489699,76.8099805779088,884625.761375892,0.0,1.0
2019-02-15,91.45,91.93,90.17,91.09,1202096,77.6935374831297,78.1013329778471,76.6060828305501,77.3876908620917,1414939.81045554,0.0,1.0
2019-02-19,91.95,92.44,90.94,91.13,1020388,78.1183244567936,78.5346156909843,77.2602547699925,77.4216738199848,1201058.48726816,0.0,1.0
2019-02-20,92.02,92.24,91.37,91.73,792034,78.1777946331066,78.3647009015187,77.6255715673435,77.9314181883815,932271.996441502,0.0,1.0
2019-02-21,92.18,92.49,91.57,91.85,1035363,78.313726464679,78.5770943883506,77.795486356809,78.0333670620608,1218684.96939735,0.0,1.0
2019-02-22,91.94,92.6,91.4,92.26,711606,78.1098287173203,78.6705475225567,77.6510587857633,78.3816923804653,837603.368415689,0.0,1.0
2019-02-25,91.03,92.72,90.96,92.39,992972,77.336716425252,78.772496396236,77.2772462489391,78.4921369936179,1168788.19450997,0.0,1.0
2019-02-26,91.11,91.58,90.9,91.01,1771868,77.4046823410382,77.8039820962823,77.2262718120994,77.3197249463055,2085595.96910084,0.0,1.0
2019-02-27,90.07,90.92,89.54,90.44,960406,76.5211254358173,77.243263291046,76.0708512437336,76.8354677963286,1130456.03978415,0.0,1.0
2019-02-28,90.38,90.42,89.13,89.51,949299,77.2092803331528,77.2434512914769,76.1414378855268,76.4660619896051,1111234.85738747,0.5,1.0
2019-03-01,90.2,91.99,89.76,91.08,1424029,77.0555110206947,78.5846614056952,76.6796304791303,77.8072721038234,1666946.5181472,0.0,1.0
2019-03-04,88.74,91.13,88.53,90.4,1416354,75.8082710418675,77.8499858017285,75.6288735106663,77.2263658123149,1657962.28079895,0.0,1.0
2019-03-05,88.83,89.12,87.96,88.9,903098,75.8851556980965,76.1328951459458,75.1419373545488,75.9449548751636,1057152.67501273,0.0,1.0
2019-03-06,87.99,89.31,87.52,88.99,893634,75.1675655732918,76.295207197985,74.7660568129845,76.0218395313927,1046074.26168846,0.0,1.0
2019-03-07,87.47,88.2,86.87,87.68,960202,74.7233431150794,75.346963104493,74.2107787402189,74.9027406462806,1123997.74205299,0.0,1.0
2019-03-08,87.44,87.59,86.15,86.94,563817,74.6977148963364,74.8258559900515,73.5957014903863,74.270577917286,659995.537325573,0.0,1.0
2019-03-11,88.87,88.91,87.17,87.33,777039,75.9193266564206,75.9534976147446,74.4670609276492,74.6037447609453,909589.94199878,0.0,1.0
2019-03-12,88.75,89.7,88.22,89.08,592309,75.8168137814485,76.6283740416443,75.364048583655,76.0987241876218,693347.835765457,0.0,1.0
2019-03-13,89.08,89.81,88.35,89.0,735238,76.0987241876218,76.7223441770354,75.4751041982081,76.0303822709737,860658.332175474,0.0,1.0
2019-03-14,89.34,89.85,88.75,89.4,750463,76.320835416728,76.7565151353594,75.8168137814485,76.372091854214,878480.483788111,0.0,1.0
2019-03-15,89.0,90.13,88.69,89.34,1288817,76.0303822709737,76.9957118436276,75.7655573439624,76.320835416728,1508669.42364159,0.0,1.0
2019-03-18,90.09,90.09,88.84,89.0,732396,76.9615408853036,76.9615408853036,75.8936984376776,76.0303822709737,857331.530541116,0.0,1.0
2019-03-19,88.31,90.21,88.05,90.14,961137,75.4409332398841,77.0640537602757,75.2188220107779,77.0042545832086,1125092.23872017,0.0,1.0
2019-03-20,86.64,88.63,86.45,87.9,756064,74.0142957298557,75.7143009064764,73.8519836778166,75.0906809170628,885036.928529154,0.0,1.0
2019-03-21,87.28,87.5,86.04,86.47,763518,74.5610310630403,74.7489713338224,73.5017313549952,73.8690691569786,893762.466665153,0.0,1.0
2019-03-22,84.68,86.95,84.64,86.95,1094915,72.3399187719781,74.279120656867,72.3057478136541,74.279120656867,1281690.71480787,0.0,1.0
2019-03-25,83.43,84.85,82.95,84.57,1619071,71.2720763243521,72.4851453448552,70.8620248244637,72.245948636587,1895259.69350561,0.0,1.0
2019-03-26,85.54,85.64,83.16,83.91,1645512,73.0745943759448,73.1600217717549,71.0414223556648,71.6821278242405,1926211.12278572,0.0,1.0
2019-03-27,85.82,86.41,85.05,85.6,1027307,73.3137910842131,73.8178127194925,72.6560001364754,73.1258508134309,1202549.82638573,0.0,1.0
2019-03-28,86.28,86.85,85.73,85.9,910341,73.7067571049394,74.1936932610569,73.236906427984,73.3821330008611,1065631.21978319,0.0,1.0
2019-03-29,86.99,87.05,86.35,86.55,1273399,74.313291615191,74.3645480526771,73.7665562820065,73.9374110736266,1490621.3491875,0.0,1.0
2019-04-01,88.3,88.47,87.2,87.62,695490,75.4323905003031,75.5776170731802,74.4926891463922,74.8514842087945,814129.932681283,0.0,1.0
2019-04-02,88.49,88.93,87.97,88.59,1268563,75.5947025523423,75.9705830939066,75.1504800941298,75.6801299481524,1484960.4017196,0.0,1.0
2019-04-03,88.7,90.33,88.5,88.95,1178133,75.7741000835434,77.1665666352478,75.6032452919233,75.9876685730686,1379104.4299409,0.0,1.0
2019-04-04,89.23,90.33,88.92,88.96,659287,76.2268652813369,77.1665666352478,75.9620403543256,75.9962113126496,771751.255845008,0.0,1.0
2019-04-05,89.46,89.92,89.02,89.32,476196,76.4233482917001,76.8163143124264,76.0474677501357,76.3037499375659,557427.737887095,0.0,1.0
2019-04-08,89.62,90.0,89.05,89.36,624157,76.5600321249962,76.8846562290745,76.0730959688787,76.33792089589,730628.616360482,0.0,1.0
2019-04-09,89.23,89.43,88.45,89.16,673104,76.2268652813369,76.397720072957,75.5605315940182,76.1670661042698,787925.224241185,0.0,1.0
2019-04-10,88.33,89.1,87.79,89.1,760635,75.4580187190461,76.1158096667838,74.9967107816717,76.1158096667838,890387.671059293,0.0,1.0
2019-04-11,89.67,89.87,88.76,88.95,871345,76.6027458229012,76.7736006145214,75.8253565210295,75.9876685730686,1019983.09996143,0.0,1.0
2019-04-12,90.79,90.97,89.7,90.0,813281,77.5595326559742,77.7133019684323,76.6283740416443,76.8846562290745,952014.271637214,0.0,1.0
2019-04-15,90.88,91.49,90.2,90.94,946228,77.6364173122032,78.1575244266447,77.0555110206947,77.6876737496893,1107639.9918635,0.0,1.0
2019-04-16,89.52,89.875,87.5,87.72,1869164,76.4746047291861,76.7778719843119,74.7489713338224,74.9369116046046,2188014.72557517,0.0,1.0
2019-04-17,89.47,90.14,89.33,90.1,872758,76.4318910312811,77.0042545832086,76.312292677147,76.9700836248846,1021637.13610124,0.0,1.0
2019-04-18,89.99,90.89,89.3,89.77,760754,76.8761134894935,77.6449600517843,76.2866644584039,76.6881732187113,890526.970635116,0.0,1.0
2019-04-22,90.16,90.23,89.29,89.59,641526,77.0213400623706,77.0811392394377,76.2781217188229,76.5344039062532,750960.501507272,0.0,1.0
2019-04-23,90.73,91.43,90.22,90.59,932149,77.5082762184881,78.1062679891587,77.0725964998567,77.388677864354,1091159.33028358,0.0,1.0
2019-04-24,91.42,91.97,90.65,90.65,910891,78.0977252495777,78.5675759265331,77.4399343018401,77.4399343018401,1066275.04135212,0.0,1.0
2019-04-25,88.58,91.28,87.88,91.28,1059894,75.6715872085713,77.9781268954436,75.0735954379007,77.9781268954436,1240695.66905246,0.0,1.0
2019-04-26,87.76,88.94,87.49,88.7,1893041,74.9710825629287,75.9791258334876,74.7404285942414,75.7741000835434,2215964.7757594,0.0,1.0
2019-04-29,81.11,87.44,80.97,87.44,3803250,69.2901607415582,74.6977148963364,69.170562387424,74.6977148963364,4452026.14914677,0.0,1.0
2019-04-30,81.0,82.11,80.95,81.46,2914618,69.1961906061671,70.144434699659,69.153476908262,69.5891566268934,3411807.15198156,0.0,1.0
2019-05-01,80.73,82.43,77.72,78.62,5235634,68.9655366374798,70.4178023662513,66.3941720235963,67.1630185858871,6128752.90221835,0.0,1.0
2019-05-02,83.42,84.66,80.72,81.04,3730664,71.2635335847711,72.3228332928161,68.9569938978988,69.2303615644911,4367058.09023348,0.0,1.0
2019-05-03,83.9,84.97,83.16,84.25,1673567,71.6735850846595,72.5876582198273,71.0414223556648,71.9725809699948,1959051.87572448,0.0,1.0
2019-05-06,83.21,83.97,82.15,82.81,1144924,71.0841360535699,71.7333842617265,70.178605657983,70.7424264703296,1340230.48360894,0.0,1.0
2019-05-07,82.55,83.14,82.08,82.67,1769010,70.5203152412233,71.0243368765028,70.1188064809159,70.6228281161954,2070775.9884578,0.0,1.0
2019-05-08,83.26,84.46,82.03,82.63,2017834,71.1268497514749,72.1519785011959,70.0760927830109,70.5886571578714,2362045.54858014,0.0,1.0
2019-05-09,82.68,83.89,82.32,83.08,1783463,70.6313708557765,71.6650423450785,70.3238322308601,70.9730804390168,2087694.44870459,0.0,1.0
2019-05-10,81.73,82.56,80.51,82.56,1349264,69.8198105955807,70.5288579808044,68.7775963666977,70.5288579808044,1579427.75523628,0.0,1.0
2019-05-13,80.05,81.33,79.75,80.42,1388278,68.3846303459713,69.4781010123403,68.128348158541,68.7007117104686,1625096.94558212,0.0,1.0
2019-05-14,81.39,82.13,80.33,80.42,1057785,69.5293574498264,70.161520178821,68.6238270542395,68.7007117104686,1238226.90598178,0.0,1.0
2019-05-15,81.86,82.01,80.61,81.01,915454,69.9308662101338,70.0590073038489,68.8630237625077,69.2047333457481,1071616.41920489,0.0,1.0
2019-05-16,82.91,83.65,81.81,82.2,1631470,70.8278538661396,71.4600165951343,69.8881525122287,70.2213193558881,1909773.77283862,0.0,1.0
2019-05-17,82.22,83.24,81.76,82.19,808992,70.2384048350501,71.1097642723129,69.8454388143237,70.212776616307,946993.633984235,0.0,1.0
2019-05-20,81.79,82.43,81.49,81.83,1009238,69.8710670330667,70.4178023662513,69.6147848456365,69.9052379913907,1181398.53196939,0.0,1.0
2019-05-21,81.89,82.75,81.78,82.18,718696,69.9564944288768,70.6911700328435,69.8625242934857,70.2042338767261,841294.52055142,0.0,1.0
2019-05-22,81.18,81.63,80.07,81.37,755551,69.3499599186252,69.7343831997706,68.4017158251333,69.5122719706644,884436.418593044,0.0,1.0
2019-05-23,80.74,81.63,80.16,80.65,1542841,68.9740793770608,69.7343831997706,68.4786004813624,68.8971947208318,1806026.024052,0.0,1.0
2019-05-24,79.72,81.26,79.47,81.0,1453495,68.102719939798,69.4183018352733,67.8891514502728,69.1961906061671,1701438.96605642,0.0,1.0
2019-05-28,79.01,79.82,78.54,79.82,1994278,67.4961854295464,68.1881473356081,67.094676669239,68.1881473356081,2334471.25607523,0.0,1.0
2019-05-29,79.69,80.0,78.0,78.95,1260212,68.077091721055,68.3419166480662,66.6333687318646,67.4449289920604,1475184.84913391,0.0,1.0
2019-05-30,78.79,80.23,77.89,79.84,1400625,67.3082451587642,68.5383996584294,66.5393985964735,68.2052328147701,1639550.15451225,0.0,1.0
2019-05-31,79.63,79.89,78.01,78.01,1919166,68.0258352835689,68.2479465126751,66.6419114714456,66.6419114714456,2246546.30028355,0.0,1.0
2019-06-03,79.8,80.62,79.03,79.39,1049689,68.1710618564461,68.8715665020888,67.5132709087084,67.8208095336247,1228749.85248714,0.0,1.0
2019-06-04,80.24,80.52,79.5,80.35,2216364,68.5469423980104,68.7861391062787,67.9147796690158,68.6409125334015,2594441.72327024,0.0,1.0
2019-06-05,81.0,81.16,79.7,80.19,888744,69.1961906061671,69.3328744394632,68.085634460636,68.5042287001054,1040350.10264834,0.0,1.0
2019-06-06,79.56,80.41,78.83,80.18,1274871,68.3931730855523,69.1238693792013,67.7656339157125,68.9261515585669,1483024.28713351,0.5,1.0
2019-06-07,79.69,80.97,79.66,79.97,761858,68.5049266363457,69.6052692903113,68.4791373553933,68.7456265919006,886249.602780957,0.0,1.0
2019-06-10,80.2,81.24,79.98,80.14,828262,68.9433444125351,69.8373728188822,68.7542230188848,68.8917658506305,963495.649449847,0.0,1.0
2019-06-11,80.41,81.34,80.07,80.77,733131,69.1238693792013,69.9233370887233,68.8315908617417,69.4333407506292,852832.230594687,0.0,1.0
2019-06-12,82.22,82.26,80.39,80.62,1074446,70.6798226633246,70.7142083712611,69.1066765252331,69.3043943458676,1249875.09576534,0.0,1.0
2019-06-13,83.57,83.75,82.22,82.37,1404667,71.840340306179,71.9950759918929,70.6798226633246,70.8087690680862,1634012.59918452,0.0,1.0
2019-06-14,83.7,83.81,82.69,83.65,1365006,71.9520938569724,72.0466545537976,71.0838547315776,71.9091117220519,1587875.98908671,0.0,1.0
2019-06-17,82.29,83.76,82.23,83.76,1074364,70.7399976522134,72.0036724188771,70.6884190903088,72.0036724188771,1249779.70729737,0.0,1.0
2019-06-18,83.5,84.4,82.87,83.0,1084361,71.7801653172903,72.5538437458599,71.2385904172916,71.350343968085,1261408.95747129,0.0,1.0
2019-06-19,83.37,83.73,82.74,83.57,852315,71.6684117664969,71.9778831379247,71.1268368664982,71.840340306179,991475.878962027,0.0,1.0
2019-06-20,84.0,84.5,83.14,84.34,932054,72.2099866664956,72.639808015701,71.4706939458625,72.5022651839552,1084234.18441547,0.0,1.0
2019-06-21,83.03,84.02,82.86,84.02,1626501,71.3761332490373,72.2271795204638,71.2299939903075,72.2271795204638,1892066.32360995,0.0,1.0
2019-06-24,82.87,83.49,82.37,82.95,1076639,71.2385904172916,71.7715688903062,70.8087690680862,71.3073618331644,1252426.15564644,0.0,1.0
2019-06-25,82.74,83.2,81.48,82.91,965210,71.1268368664982,71.5222725077671,70.0436870665008,71.272976125228,1122803.69714594,0.0,1.0
2019-06-26,83.32,83.69,82.1,82.62,1229252,71.6254296315764,71.9434974299883,70.5766655395154,71.0236797426889,1429956.89054614,0.0,1.0
2019-06-27,84.17,84.87,83.48,83.63,1074062,72.3561259252254,72.9578758141129,71.7629724633221,71.8919188680837,1249428.3985495,0.0,1.0
2019-06-28,84.35,85.36,84.0,84.33,2101112,72.5108616109393,73.3791007363341,72.2099866664956,72.4936687569711,2444168.95983018,0.0,1.0
2019-07-01,84.31,85.56,83.75,85.31,933069,72.4764759030029,73.5510292760163,71.9950759918929,73.3361186014136,1085414.90752506,0.0,1.0
2019-07-02,83.63,84.77,83.07,84.22,786204,71.8919188680837,72.8719115442718,71.4105189569737,72.399108060146,914570.671575018,0.0,1.0
2019-07-03,85.04,85.22,83.87,83.88,500541,73.1040150728427,73.2587507585566,72.0982331157022,72.1068295426863,582266.331029645,0.0,1.0
2019-07-05,84.9,84.99,83.94,84.57,542345,72.9836650950652,73.0610329379222,72.158408104591,72.6999830045897,630895.837308578,0.0,1.0
2019-07-08,83.92,85.03,83.37,84.87,790972,72.1412152506228,73.0954186458586,71.6684117664969,72.9578758141129,920117.162005071,0.0,1.0
2019-07-09,83.19,84.05,82.21,83.38,960981,71.513676080783,72.2529688014161,70.6712262363405,71.677008193481,1117884.21140166,0.0,1.0
2019-07-10,82.19,83.99,82.14,83.38,703148,70.6540333823723,72.2013902395115,70.6110512474518,71.677008193481,817953.786264927,0.0,1.0
2019-07-11,82.84,83.05,81.54,82.11,880051,71.2128011363393,71.3933261030055,70.0952656284054,70.5852619664995,1023740.4466147,0.0,1.0
2019-07-12,85.06,85.67,82.75,82.75,1379878,73.1212079268109,73.6455899728414,71.1354332934823,71.1354332934823,1605176.20000864,0.0,1.0
2019-07-15,84.51,85.24,84.27,85.09,769843,72.6484044426851,73.2759436125248,72.4420901950665,73.1469972077632,895538.345667697,0.0,1.0
2019-07-16,84.95,86.01,83.89,84.61,1698414,73.0266472299858,73.9378684903011,72.1154259696704,72.7343687125261,1975720.84674259,0.0,1.0
2019-07-17,82.25,84.6,82.0,84.6,2522403,70.705611944277,72.725772285542,70.4907012696743,72.725772285542,2934245.82639218,0.0,1.0
2019-07-18,82.46,82.67,81.42,81.84,1641326,70.8861369109432,71.0666618776094,69.9921085045961,70.3531584379286,1909311.8606539,0.0,1.0
2019-07-19,83.65,84.35,82.34,82.65,875802,71.9091117220519,72.5108616109393,70.7829797871339,71.0494690236412,1018797.69539044,0.0,1.0
2019-07-22,83.22,84.39,83.15,83.89,1012682,71.5394653617353,72.5452473188758,71.4792903728466,72.1154259696704,1178026.64045455,0.0,1.0
2019-07-23,83.41,83.54,82.4,83.49,860970,71.7027974744333,71.8145510252267,70.8345583490386,71.7715688903062,1001544.01542849,0.0,1.0
2019-07-24,85.89,86.83,83.43,83.65,2019744,73.8347113664918,74.6427755029978,71.7199903284016,71.9091117220519,2349515.6810314,0.0,1.0
2019-07-25,84.07,86.36,83.45,85.83,1855107,72.2701616553844,74.2387434347448,71.7371831823698,73.7831328045871,2157997.73956062,0.0,1.0
2019-07-26,85.12,85.27,83.45,83.58,1344579,73.1727864887156,73.3017328934772,71.7371831823698,71.8489367331631,1564113.79109705,0.0,1.0
2019-07-29,85.06,85.81,84.62,84.85,1232616,73.1212079268109,73.7659399506189,72.7429651395102,72.9406829601447,1433870.14428076,0.0,1.0
2019-07-30,84.77,85.88,84.35,84.85,1437213,72.8719115442718,73.8261149395077,72.5108616109393,72.9406829601447,1671872.51477523,0.0,1.0
2019-07-31,83.73,84.41,79.52,81.76,3196583,71.9778831379247,72.562440172844,68.3587873776159,70.2843870220557,3718501.89143694,0.0,1.0
2019-08-01,81.0,83.29,80.16,83.13,2330531,69.6310585712636,71.5996403506241,68.9089587045987,71.4620975188783,2711046.11754252,0.0,1.0
2019-08-02,81.66,82.63,81.03,81.16,1308204,70.1984227522147,71.032276169673,69.6568478522159,69.7686014030093,1521799.6993619,0.0,1.0
2019-08-05,81.16,81.49,80.57,81.0,2238568,69.7686014030093,70.0522834934849,69.261412210947,69.6310585712636,2604067.95071807,0.0,1.0
2019-08-06,81.33,82.2,80.87,81.72,1005029,69.9147406617391,70.6626298093564,69.5193050204703,70.2500013141193,1169124.10453568,0.0,1.0
2019-08-07,83.5,83.67,80.53,80.91,2055812,71.7801653172903,71.9263045760201,69.2270265030106,69.5536907284067,2391472.64764868,0.0,1.0
2019-08-08,86.06,86.47,83.6,83.75,1820956,73.9808506252216,74.3333041315699,71.8661295871314,71.9950759918929,2118270.76920056,0.0,1.0
2019-08-09,84.48,87.06,84.4,86.09,1800240,72.6226151617327,74.8404933236322,72.5538437458599,74.0066399061739,2094172.38502502,0.0,1.0
2019-08-12,84.43,85.11,83.58,84.26,1097474,72.5796330268122,73.1641900617314,71.8489367331631,72.4334937680824,1276662.96942794,0.0,1.0
2019-08-13,84.63,85.58,83.81,84.53,1105693,72.7515615664943,73.5682221299845,72.0466545537976,72.6655972966533,1286223.91843058,0.0,1.0
2019-08-14,82.39,84.01,82.1,83.66,1097304,70.8259619220544,72.2185830934797,70.5766655395154,71.917708149036,1276465.21284801,0.0,1.0
2019-08-15,82.9,83.16,82.0,82.64,1032232,71.2643796982439,71.4878867998307,70.4907012696743,71.0408725966571,1200768.64714657,0.0,1.0
2019-08-16,83.82,84.33,82.87,83.53,1115624,72.0552509807817,72.4936687569711,71.2385904172916,71.8059545982426,1297776.39252053,0.0,1.0
2019-08-19,84.31,85.81,84.1,84.62,1474802,72.4764759030029,73.7659399506189,72.2959509363367,72.7429651395102,1715598.82114589,0.0,1.0
2019-08-20,84.17,84.84,83.7,84.42,1491213,72.3561259252254,72.9320865331606,71.9520938569724,72.5710365998281,1734689.31075319,0.0,1.0
2019-08-21,84.26,85.16,84.15,84.76,1140727,72.4334937680824,73.207172196652,72.3389330712572,72.8633151172877,1326978.05973228,0.0,1.0
2019-08-22,83.72,84.73,83.15,84.43,1237635,71.9692867109406,72.8375258363354,71.4792903728466,72.5796330268122,1439708.61648471,0.0,1.0
2019-08-23,82.23,83.58,81.88,83.58,1170513,70.6884190903088,71.8489367331631,70.387544145865,71.8489367331631,1361627.33908412,0.0,1.0
2019-08-26,83.09,83.21,82.12,82.67,892265,71.4277118109419,71.5308689347512,70.5938583934836,71.0666618776094,1037948.67524572,0.0,1.0
2019-08-27,82.33,83.92,82.21,83.68,936019,70.7743833601498,72.1412152506228,70.6712262363405,71.9349010030042,1088846.56582385,0.0,1.0
2019-08-28,83.17,83.53,81.69,82.34,954667,71.4964832268148,71.8059545982426,70.224212033167,70.7829797871339,1110539.29936824,0.0,1.0
2019-08-29,84.12,85.31,83.76,84.0,883495,72.3131437903049,73.3361186014136,72.0036724188771,72.2099866664956,1027746.7622693,0.0,1.0
2019-08-30,84.49,85.5,84.22,84.6,820938,72.6312115887168,73.4994507141116,72.399108060146,72.725772285542,954975.830676838,0.0,1.0
2019-09-03,82.05,84.5,81.88,83.68,1365396,70.5336834045948,72.639808015701,70.387544145865,71.9349010030042,1588329.66594655,0.0,1.0
2019-09-04,82.76,83.24,82.23,82.67,917995,71.1440297204664,71.5566582157035,70.6884190903088,71.0666618776094,1067879.71525521,0.0,1.0
2019-09-05,83.94,84.12,83.04,83.12,853931,72.5882294537963,72.7438868436186,71.8099425046848,71.8791235668281,987473.708607605,0.5,1.0
2019-09-06,83.28,84.64,83.11,84.24,1586230,72.0174856911146,73.1935637475497,71.8704759340602,72.8476584368335,1834293.89588227,0.0,1.0
2019-09-09,83.29,83.8,82.47,83.42,1470665,72.0261333238825,72.4671625950456,71.3170274369142,72.1385525498652,1700656.16738285,0.0,1.0
2019-09-10,86.7,87.39,83.41,83.44,2586131,74.9749760977381,75.5716627587236,72.1299049170973,72.155847815401,2990565.24416504,0.0,1.0
2019-09-11,89.07,89.17,85.75,86.61,2301958,77.0244650637317,77.1109413914107,74.1534509847872,74.897147402827,2661951.61356005,0.0,1.0
2019-09-12,86.45,89.07,85.92,89.07,1145697,74.7587852785405,77.0244650637317,74.3004607418415,77.0244650637317,1324867.77682343,0.0,1.0
2019-09-13,87.1,87.42,86.37,86.5,1040040,75.3208814084544,75.5976056570273,74.6896042163973,74.80202344238,1202687.5191324,0.0,1.0
2019-09-16,85.29,86.83,84.74,86.36,982172,73.7556598774635,75.0873953237209,73.2800400752287,74.6809565836294,1135769.78389419,0.0,1.0
2019-09-17,86.25,86.4,84.64,85.5,1339816,74.5858326231824,74.715547114701,73.1935637475497,73.9372601655895,1549344.23785037,0.0,1.0
2019-09-18,86.79,86.94,84.92,85.67,1213104,75.0528047926493,75.1825192841679,73.435697465051,74.0842699226439,1402816.27649859,0.0,1.0
2019-09-19,85.6,86.6,85.48,86.38,966645,74.0237364932686,74.8884997700591,73.9199649000537,74.6982518491652,1117814.58110433,0.0,1.0
2019-09-20,84.5,86.33,84.06,86.1,1636477,73.072496888799,74.6550136853257,72.6920010470112,74.4561181316638,1892398.8147064,0.0,1.0
2019-09-23,83.89,84.55,83.7,84.27,960703,72.5449912899568,73.1157350526385,72.3806862673666,72.8736013351372,1110943.33649961,0.0,1.0
2019-09-24,83.18,84.56,83.01,84.23,1103374,71.9310093634355,73.1243826854064,71.7839996063811,72.8390108040656,1275926.05932002,0.0,1.0
2019-09-25,84.86,84.97,83.2,83.46,1077535,73.3838116684436,73.4789356288905,71.9483046289713,72.1731430809369,1246046.20584625,0.0,1.0
2019-09-26,84.09,84.65,84.02,84.48,628401,72.7179439453149,73.2022113803176,72.6574105159395,73.0552016232632,726674.012259453,0.0,1.0
2019-09-27,83.79,84.88,83.36,84.59,701544,72.4585149622777,73.4011069339794,72.0866667532578,73.1503255837102,811255.541058251,0.0,1.0
2019-09-30,84.78,85.26,84.17,84.23,1073473,73.3146306063003,73.7297169791598,72.7871250074581,72.8390108040656,1241348.96660284,0.0,1.0
2019-10-01,83.57,85.88,83.04,85.21,1269310,72.2682670413838,74.2658702107699,71.8099425046848,73.6864788153203,1467812.09848655,0.0,1.0
2019-10-02,82.2,84.06,82.0,83.26,1859555,71.0835413521808,72.6920010470112,70.9105886968227,72.0001904255788,2150363.05299821,0.0,1.0
2019-10-03,82.1,82.47,80.88,81.95,1262344,70.9970650245018,71.3170274369142,69.9420538268173,70.8673505329832,1459756.71479143,0.0,1.0
2019-10-04,83.29,83.47,82.36,82.37,761006,72.0261333238825,72.1817907137048,71.2219034764673,71.2305511092352,880016.555310252,0.0,1.0
2019-10-07,83.43,83.85,82.2,82.93,880481,72.1472001826331,72.5104007588852,71.0835413521808,71.7148185442379,1018175.75240685,0.0,1.0
2019-10-08,82.15,82.95,82.11,82.95,1046021,71.0403031883413,71.7321138097737,71.0057126572697,71.7321138097737,1209603.8627845,0.0,1.0
2019-10-09,83.02,83.34,82.63,82.83,586429,71.792647239149,72.069371487722,71.4553895612007,71.6283422165588,678138.186182548,0.0,1.0
2019-10-10,84.33,84.37,82.87,82.87,1119161,72.9254871317446,72.9600776628162,71.6629327476304,71.6629327476304,1294181.92242581,0.0,1.0
2019-10-11,85.25,86.17,84.96,84.96,958513,73.7210693463919,74.5166515610392,73.4702879961226,73.4702879961226,1108410.85153086,0.0,1.0
2019-10-14,85.32,85.67,84.7,85.24,802740,73.7816027757672,74.0842699226439,73.2454495441571,73.712421713624,928277.161559504,0.0,1.0
2019-10-15,85.29,86.25,84.36,84.73,1370646,73.7556598774635,74.5858326231824,72.9514300300483,73.2713924424608,1584995.61300407,0.0,1.0
2019-10-16,86.0,86.68,84.16,84.25,1655162,74.3696418039848,74.9576808322023,72.7784773746902,72.8563060696014,1914005.88394891,0.0,1.0
2019-10-17,86.66,87.01,86.27,86.36,1117151,74.9403855666665,75.2430527135432,74.6031278887182,74.6809565836294,1291857.58690655,0.0,1.0
2019-10-18,86.56,87.3,85.88,86.74,1040448,74.8539092389875,75.4938340638125,74.2658702107699,75.0095666288098,1203159.32455124,0.0,1.0
2019-10-21,86.81,87.5,86.17,87.02,878491,75.0701000581851,75.6667867191706,74.5166515610392,75.2517003463111,1015874.54460419,0.0,1.0
2019-10-22,88.85,88.91,86.09,86.58,1193792,76.8342171428378,76.8861029394452,74.4474704988959,74.8712045045233,1380484.15334036,0.0,1.0
2019-10-23,89.04,90.04,88.49,89.1,1597957,76.998522165428,77.8632854422185,76.5229023631932,77.0504079620354,1847854.83251631,0.0,1.0
2019-10-24,87.68,88.77,87.24,88.53,1577013,75.8224441089929,76.7650360806945,75.441948267205,76.5574928942648,1823635.48768273,0.0,1.0
2019-10-25,90.11,90.19,87.35,87.35,1468643,77.9238188715938,77.9929999337371,75.537072227652,75.537072227652,1698317.95523362,0.0,1.0
2019-10-28,90.33,91.23,90.09,91.01,1533754,78.1140667924877,78.8923537415992,77.906523606058,78.7021058207053,1773611.393042,0.0,1.0
2019-10-29,90.52,91.17,89.46,89.83,2495669,78.2783718150779,78.8404679449918,77.36172274168,77.6816851540925,2885956.26916816,0.0,1.0
2019-10-30,77.08,83.0,76.28,82.1,10663777,66.6559533750133,71.7753519736132,65.9641427535809,70.9970650245018,12331440.6221984,0.0,1.0
2019-10-31,75.64,77.8,74.93,77.09,4676750,65.410694256435,67.2785829343025,64.7967123299137,66.6646010077812,5408127.43269727,0.0,1.0
2019-11-01,74.7,75.98,74.12,74.37,4238809,64.5978167762519,65.7047137705438,64.0962540757134,64.312444894911,4901698.66571104,0.0,1.0
2019-11-04,75.53,75.8,74.23,74.23,5828660,65.315570295988,65.5490563807215,64.1913780361604,64.1913780361604,6740179.83468548,0.0,1.0
2019-11-05,76.34,76.57,75.21,75.89,4358759,66.0160285501884,66.2149241038502,65.0388460474151,65.6268850756326,5040407.14607711,0.0,1.0
2019-11-06,78.61,78.74,76.16,76.71,2471424,67.9790411885028,68.0914604144856,65.8603711603661,66.3359909626008,2857919.69470817,0.0,1.0
2019-11-07,79.14,79.57,78.36,78.7,2064918,68.4373657252018,68.8092139342217,67.7628503693052,68.056869883414,2387841.91630307,0.0,1.0
2019-11-08,78.06,79.38,77.98,79.07,1650512,67.503421386268,68.6449089116315,67.4342403241248,68.3768322958265,1908628.68983718,0.0,1.0
2019-11-11,76.86,78.35,76.83,77.53,1081761,66.4657054541194,67.7542027365373,66.4397625558157,67.0450968495691,1250933.09236586,0.0,1.0
2019-11-12,75.5,76.85,75.46,76.75,1734460,65.2896273976843,66.4570578213515,65.2550368666127,66.3705814936725,2005704.96753432,0.0,1.0
2019-11-13,74.63,75.28,74.5,75.08,1694398,64.5372833468766,65.0993794767904,64.4248641208938,64.9264268214323,1959377.83839363,0.0,1.0
2019-11-14,74.67,75.43,74.39,74.61,1381791,64.5718738779482,65.229093968309,64.3297401604468,64.5199880813408,1597883.53308477,0.0,1.0
2019-11-15,74.72,75.26,74.38,74.89,1071646,64.6151120417877,65.0820842112546,64.3210925276789,64.7621217988421,1239236.24969056,0.0,1.0
2019-11-18,75.2,75.3,74.4,74.51,1167596,65.0301984146472,65.1166747423262,64.3383877932147,64.4335117536617,1350191.47012511,0.0,1.0
2019-11-19,75.9,76.05,74.94,75.54,1285189,65.6355327084005,65.7652471999191,64.8053599626816,65.3242179287559,1486174.34908874,0.0,1.0
2019-11-20,75.56,75.99,75.06,75.48,975495,65.3415131942917,65.7133614033117,64.9091315558965,65.2723321321485,1128048.59570407,0.0,1.0
2019-11-21,74.6,75.8,74.41,75.51,941423,64.5113404485728,65.5490563807215,64.3470354259826,65.2982750304522,1088648.21768796,0.0,1.0
2019-11-22,75.59,75.71,74.48,74.99,792181,65.3674560925955,65.4712276858103,64.407568855358,64.8485981265211,916066.883575465,0.0,1.0
2019-11-25,76.21,76.57,75.5,75.92,842663,65.9036093242056,66.2149241038502,65.2896273976843,65.6528279739363,974443.553069756,0.0,1.0
2019-11-26,77.05,77.31,76.03,76.03,2033564,66.6300104767096,66.8548489286752,65.7479519343833,65.7479519343833,2351584.5949742,0.0,1.0
2019-11-27,77.75,78.06,77.02,77.19,1527532,67.235344770463,67.503421386268,66.6040675784059,66.7510773354603,1766416.36040475,0.0,1.0
2019-11-29,76.85,78.21,76.8,78.14,922587,66.4570578213515,67.6331358777866,66.413819657512,67.5726024484113,1066866.53418504,0.0,1.0
2019-12-02,77.75,78.47,76.85,76.95,1674993,67.235344770463,67.8579743297522,66.4570578213515,66.5435341490306,1936938.17135316,0.0,1.0
2019-12-03,76.02,77.71,75.58,77.71,1405241,65.7393043016154,67.2007542393914,65.3588084598276,67.2007542393914,1625000.78080952,0.0,1.0
2019-12-04,76.39,77.08,76.02,76.04,983712,66.0592667140279,66.6559533750133,65.7393043016154,65.7565995671512,1137550.61807313,0.0,1.0
2019-12-05,76.31,76.86,75.72,76.63,1101789,65.9900856518846,66.4657054541194,65.4798753185782,66.2668099004576,1274093.18777871,0.0,1.0
2019-12-06,76.02,77.59,75.83,77.15,1129570,65.7393043016154,67.0969826461765,65.5749992790252,66.7164868043887,1306218.74253528,0.0,1.0
2019-12-09,76.27,76.59,75.75,76.08,830936,65.955495120813,66.232219369386,65.5058182168819,65.7911900982228,960882.616435718,0.0,1.0
2019-12-10,75.8,76.78,75.46,76.08,1156185,65.5490563807215,66.3965243919762,65.2550368666127,65.7911900982228,1336995.9514135,0.0,1.0
2019-12-11,75.89,76.36,75.47,75.87,872558,65.6268850756326,66.0333238157242,65.2636844993806,65.6095898100968,1009013.70747196,0.0,1.0
2019-12-12,77.98,78.09,75.8,75.91,1229652,67.4342403241248,67.5293642845718,65.5490563807215,65.6441803411684,1421952.14922138,0.0,1.0
2019-12-13,76.55,77.62,76.12,77.51,1066059,66.6386581094775,67.5701194311907,66.2643325315928,67.4743617252202,1224616.7429712,0.51,1.0
2019-12-16,77.05,77.35,76.43,76.75,827940,67.0739204093435,67.3350777892631,66.5341951575097,66.8127630294239,951081.681384969,0.0,1.0
2019-12-17,77.77,77.89,76.65,76.65,1091731,67.7006981211505,67.8051610731183,66.7257105694507,66.7257105694507,1254107.00666726,0.0,1.0
2019-12-18,77.75,77.9,77.33,77.52,1237803,67.6832876291558,67.8138663191156,67.3176672972684,67.4830669712175,1421904.67722704,0.0,1.0
2019-12-19,76.73,77.99,76.64,77.98,1616370,66.7953525374293,67.8922135330915,66.7170053234534,67.8835082870942,1856776.93714547,0.0,1.0
2019-12-20,76.8,77.21,75.5,77.01,2522344,66.8562892594105,67.2132043453006,65.724607279759,67.0390994253542,2897498.81942084,0.0,1.0
2019-12-23,76.81,77.33,76.52,77.0,909734,66.8649945054078,67.3176672972684,66.6125423714856,67.0303941793569,1045041.11690832,0.0,1.0
2019-12-24,77.54,77.55,76.55,76.72,298542,67.5004774632121,67.5091827092094,66.6386581094775,66.7866472914319,342944.932391274,0.0,1.0
2019-12-26,77.91,77.97,77.34,77.75,590746,67.8225715651129,67.8748030410968,67.3263725432657,67.6832876291558,678609.197467746,0.0,1.0
2019-12-27,77.93,78.5,77.79,78.09,1076913,67.8399820571076,68.3361810789548,67.7181086131451,67.9792659930647,1237085.08677601,0.0,1.0
2019-12-30,77.54,78.4,77.41,78.28,588289,67.5004774632121,68.2491286189816,67.387309265247,68.1446656670137,675786.761432329,0.0,1.0
2019-12-31,78.2,78.27,77.18,77.53,882342,68.0750236990352,68.1359604210164,67.1870886073086,67.4917722172148,1013575.03311421,0.0,1.0
2020-01-02,77.83,78.5,76.91,78.5,1258782,67.7529295971344,68.3361810789548,66.952046965381,68.3361810789548,1446003.93876022,0.0,1.0
2020-01-03,77.74,77.8,76.78,77.11,891956,67.6745823831585,67.7268138591424,66.8388787674159,67.1261518853274,1024618.94847623,0.0,1.0
2020-01-06,76.51,77.62,75.86,77.07,1098863,66.6038371254883,67.5701194311907,66.0379961356625,67.0913309013381,1262299.76767849,0.0,1.0
2020-01-07,78.32,78.44,76.21,76.61,1147060,68.179486651003,68.2839496029708,66.3426797455687,66.6908895854614,1317665.23353074,0.0,1.0
2020-01-08,78.8,79.69,78.27,78.33,1132390,68.5973384588743,69.3721053526357,68.1359604210164,68.1881918970003,1300813.32606653,0.0,1.0
2020-01-09,79.43,79.63,78.31,79.23,816366,69.1457689567054,69.3198738766518,68.1707814050057,68.971664036759,937786.250097256,0.0,1.0
2020-01-10,80.12,80.41,79.32,79.32,1427079,69.7464309305204,69.9988830644427,69.0500112507349,69.0500112507349,1639332.19169165,0.0,1.0
2020-01-13,80.46,80.62,79.67,80.0,938653,70.0424092944293,70.1816932303864,69.3546948606411,69.6419679785526,1078261.31540576,0.0,1.0
2020-01-14,81.75,82.08,80.29,80.29,1377883,71.1653860280834,71.452659145995,69.8944201124749,69.8944201124749,1582819.14195686,0.0,1.0
2020-01-15,83.5,83.8,82.3,83.61,2229506,72.6888040776143,72.9499614575339,71.644174557936,72.7845617835848,2561106.25786636,0.0,1.0
2020-01-16,84.1,84.93,83.54,83.82,2758140,73.2111188374534,73.9336542552309,72.7236250616036,72.9673719495285,3168365.37514209,0.0,1.0
2020-01-17,80.74,83.58,80.4,82.01,2780349,70.2861561823542,72.7584460455928,69.9901778184454,71.3917224240138,3193877.57779189,0.0,1.0
2020-01-21,80.2,81.05,79.93,80.48,1497209,69.816072898499,70.5560188082711,69.5810312565714,70.0598197864239,1719892.80999192,0.0,1.0
2020-01-22,80.31,80.82,79.42,80.51,1045587,69.9118306044695,70.3557981503328,69.1370637107081,70.0859355244159,1201099.88887391,0.0,1.0
2020-01-23,79.8,80.22,78.87,80.18,1078002,69.4678630586062,69.8334833904936,68.6582751808556,69.7986624065044,1238336.05659391,0.0,1.0
2020-01-24,79.62,80.12,79.08,79.71,930219,69.3111686306545,69.7464309305204,68.8410853467992,69.3895158446304,1068572.90452961,0.0,1.0
2020-01-27,78.47,79.56,78.01,78.65,1462152,68.3100653409628,69.2589371546706,67.9096240250861,68.4667597689145,1679621.6907027,0.0,1.0
2020-01-28,77.88,78.99,77.85,78.48,2107412,67.796455827121,68.7627381328234,67.770340089129,68.3187705869601,2420852.89795258,0.0,1.0
2020-01-29,73.41,75.19,71.76,72.53,4850524,63.9052108663193,65.4547446538421,62.4688452767617,63.1391492185553,5571955.11935424,0.0,1.0
2020-01-30,72.64,73.49,71.8,72.15,1931556,63.2349069245258,63.9748528342979,62.503666260751,62.8083498706571,2218841.37518326,0.0,1.0
2020-01-31,72.22,73.29,71.83,72.56,2216489,62.8692865926384,63.8007479143515,62.5297819987429,63.1652649565472,2546153.20541499,0.0,1.0
2020-02-03,72.01,73.14,71.73,72.93,1542940,62.6864764266947,63.6701692243917,62.4427295387697,63.487359058448,1772425.50121521,0.0,1.0
2020-02-04,72.23,72.75,71.74,72.68,1328895,62.8779918386357,63.3306646304963,62.451434784767,63.2697279085151,1526545.02860603,0.0,1.0
2020-02-05,72.74,73.44,72.29,72.75,1106260,63.321959384499,63.9313266043113,62.9302233146196,63.3306646304963,1270796.94283274,0.0,1.0
2020-02-06,73.58,73.95,72.36,73.14,1699747,64.0532000482738,64.3752941501746,62.9911600366008,63.6701692243917,1952554.8163986,0.0,1.0
2020-02-07,74.38,75.66,73.61,73.61,1656617,64.7496197280593,65.8638912157161,64.0793157862657,64.0793157862657,1903009.9787073,0.0,1.0
2020-02-10,72.92,74.47,72.7,74.08,1092013,63.4786538124507,64.8279669420352,63.2871384005097,64.4884623481397,1254430.94926473,0.0,1.0
2020-02-11,72.72,73.66,72.64,73.1,741485,63.3045488925043,64.1228420162523,63.2349069245258,63.6353482404024,851768.003142419,0.0,1.0
2020-02-12,73.32,73.49,72.66,73.0,1240175,63.8268636523435,63.9748528342979,63.2523174165204,63.5482957804293,1424629.47099017,0.0,1.0
2020-02-13,72.13,73.36,71.99,73.09,965603,62.7909393786625,63.8616846363327,62.6690659347,63.6266429944051,1109219.65938398,0.0,1.0
2020-02-14,72.01,72.4,71.7,72.03,904813,62.6864764266947,63.0259810205901,62.4166138007778,62.7038869186893,1039388.20370918,0.0,1.0
2020-02-18,72.45,72.46,71.75,71.86,731804,63.0695072505767,63.078212496574,62.4601400307644,62.5558977367349,840647.122695179,0.0,1.0
2020-02-19,73.48,73.93,72.59,72.6,814557,63.9661475883006,64.3578836581799,63.1913806945392,63.2000859405365,935708.192796454,0.0,1.0
2020-02-20,74.82,74.96,73.26,73.63,1579119,65.1326505519413,65.2545239959038,63.7746321763596,64.0967262782603,1813985.49849863,0.0,1.0
2020-02-21,74.55,75.6,73.7,74.09,1497184,64.8976089100137,65.8116597397322,64.1576630002416,64.497167594137,1719864.09167654,0.0,1.0
2020-02-24,72.14,74.0,71.62,73.21,1657926,62.7996446246598,64.4188203801612,62.3469718327992,63.7311059463729,1904513.66970053,0.0,1.0
2020-02-25,71.85,72.97,70.48,72.31,2344924,62.5471924907376,63.5221800424373,61.3545737891048,62.9476338066142,2693690.67884142,0.0,1.0
2020-02-26,71.66,72.93,71.2,72.53,1107354,62.3817928167885,63.487359058448,61.9813515009118,63.1391492185553,1272053.65631371,0.0,1.0
2020-02-27,69.87,72.24,69.87,70.31,2325614,60.8235537832684,62.886697084633,60.8235537832684,61.2065846071504,2671508.65204293,0.0,1.0
2020-02-28,68.9,69.77,67.35,68.94,3375806,59.9791449215284,60.7365013232952,58.629831791944,60.0139659055177,3877898.4546096,0.0,1.0
2020-03-02,70.09,70.12,68.38,69.03,1786155,61.0150691952094,61.0411849332014,59.5264721296678,60.0923131194936,2051814.50420824,0.0,1.0
2020-03-03,68.27,70.7,67.14,69.63,1442683,59.4307144236973,61.5460892010459,58.4470216260003,60.6146278793327,1657257.0154184,0.0,1.0
2020-03-04,70.79,70.88,67.59,69.12,1394055,61.6244364150217,61.7027836289976,58.8387576958796,60.1706603334695,1601396.44580903,0.0,1.0
2020-03-05,66.38,69.42,65.9,68.32,2230209,58.2293904760673,60.8961176084452,57.8083282972708,59.9311834487032,2542380.61243052,0.51,1.0
2020-03-06,66.08,66.39,64.1,64.61,4034109,57.9662266143195,58.2381626047922,56.2293451267839,56.6767236917552,4598779.98431155,0.0,1.0
2020-03-09,62.67,64.53,61.76,61.92,3181247,54.9749307191193,56.6065466619558,54.1766670051509,54.3170210647497,3626539.3495196,0.0,1.0
2020-03-10,64.78,65.04,62.42,64.3,1552329,56.8258498800789,57.053925226927,54.7556275009961,56.4047877012824,1769614.93461539,0.0,1.0
2020-03-11,64.11,64.84,62.93,63.55,2163195,56.2381172555088,56.8784826524285,55.2030060659674,55.7468780469129,2465986.38464227,0.0,1.0
2020-03-12,60.11,62.96,57.25,60.54,3143080,52.7292657655379,55.2293224521422,50.2204369502087,53.1064673007098,3583029.95607951,0.0,1.0
2020-03-13,62.37,64.28,59.18,62.41,2217481,54.7117668573715,56.3872434438326,51.9134577941197,54.7468553722712,2527871.0214303,0.0,1.0
2020-03-16,61.06,61.82,56.94,58.18,2906283,53.562617994406,54.2292997775005,49.9485009597359,51.0362449216269,3313087.49692805,0.0,1.0
2020-03-17,64.6,66.91,58.25,62.0,3415685,56.6679515630302,58.6943132984884,51.0976498227014,54.3871980945491,3893792.60964769,0.0,1.0
2020-03-18,64.85,66.26,61.01,62.24,3761440,56.8872547811534,58.1241249313682,53.5187573507813,54.5977291839474,4287944.37239768,0.0,1.0
2020-03-19,64.06,67.29,60.56,64.69,3296772,56.1942566118842,59.0276541900357,53.1240115581596,56.7469007215546,3758234.86337101,0.0,1.0
2020-03-20,63.91,69.93,63.75,64.57,2945248,56.0626746810103,61.3434961734165,55.9223206214114,56.6416351768555,3357506.58974104,0.0,1.0
2020-03-23,63.24,64.92,60.92,64.58,3002997,55.4749420564401,56.9486596822279,53.439808192257,56.6504073055804,3423338.9570157,0.0,1.0
2020-03-24,63.55,67.05,62.24,65.45,2409522,55.7468780469129,58.8171231006374,54.5977291839474,57.4135825046491,2746792.79745746,0.0,1.0
2020-03-25,62.29,64.63,60.37,63.89,3852586,54.641589827572,56.694267949205,52.957341112386,56.0451304235604,4391848.45640981,0.0,1.0
2020-03-26,65.89,66.95,62.01,62.49,3038632,57.7995561685459,58.7294018133882,54.3959702232741,54.8170324020706,3463961.9359042,0.0,1.0
2020-03-27,62.51,65.37,62.21,63.0,2576559,54.8345766595204,57.3434054748496,54.5714127977726,55.2644109670419,2937210.65980066,0.0,1.0
2020-03-30,65.19,65.36,61.94,62.57,1658682,57.1855071578009,57.3346333461247,54.3345653221996,54.88720943187,1890854.60554929,0.0,1.0
2020-03-31,66.2,66.72,64.23,64.79,2481650,58.0714921590186,58.5276428527148,56.3433828002079,56.8346220088039,2829016.85305647,0.0,1.0
2020-04-01,66.57,68.85,64.7,64.92,2847459,58.3960609218409,60.3961062711243,56.7556728502795,56.9486596822279,3246029.65744054,0.0,1.0
2020-04-02,68.92,69.56,65.79,65.79,2834575,60.4575111721988,61.0189274105942,57.7118348812966,57.7118348812966,3231342.23047268,0.0,1.0
2020-04-03,68.15,69.77,67.63,68.63,2166501,59.7820572603794,61.2031421138176,59.3259065666832,60.2031194391759,2469755.13918711,0.0,1.0
2020-04-06,72.39,73.08,69.45,69.73,2201161,63.5014398397486,64.1067167217686,60.92243399462,61.1680535989179,2509266.64327791,0.0,1.0
2020-04-07,71.84,74.76,71.45,73.5,2132930,63.0189727598776,65.5804343475564,62.6768597396054,64.4751461282155,2431485.06694728,0.0,1.0
2020-04-08,72.82,73.45,71.05,72.3,1748933,63.8786413749205,64.4312854845909,62.3259745906083,63.4224906812242,1993738.41269583,0.0,1.0
2020-04-09,73.22,74.32,71.95,72.93,1584325,64.2295265239176,65.1944606836596,63.1154661758518,63.9751347908947,1806089.54756661,0.0,1.0
2020-04-13,71.27,73.95,70.54,72.93,1618157,62.5189614225567,64.8698919208372,61.8785960256371,63.9751347908947,1844657.15305998,0.0,1.0
2020-04-14,70.99,73.34,70.4,72.24,2097483,62.2733418182588,64.3347920686167,61.7557862234881,63.3698579088747,2391076.40319925,0.0,1.0
2020-04-15,70.92,71.09,68.61,69.94,2478110,62.2119369171843,62.3610631055081,60.1855751817261,61.3522683021414,2824981.34456017,0.0,1.0
2020-04-16,74.22,74.26,70.93,71.07,2002858,65.1067393964103,65.14182791131,62.2207090459092,62.3435188480582,2283206.34911408,0.0,1.0
2020-04-17,74.23,74.72,72.3,73.98,1907462,65.1155115251352,65.5453458326567,63.4224906812242,64.896208307012,2174457.37495811,0.0,1.0
2020-04-20,72.32,74.97,72.15,73.71,1728140,63.4400349386741,65.7646490507798,63.2909087503503,64.659360831439,1970034.9301638,0.0,1.0
2020-04-21,70.96,72.25,70.37,71.52,1614685,62.247025432084,63.3786300375996,61.7294698373133,62.7382646406799,1840699.16280599,0.0,1.0
2020-04-22,71.58,72.47,71.24,72.06,1230081,62.7908974130295,63.571616869548,62.492645036382,63.211959591826,1402260.54424457,0.0,1.0
2020-04-23,70.48,72.43,70.17,71.63,1557800,61.8259632532875,63.5365283546483,61.5540272628147,62.8347580566541,1775851.73319822,0.0,1.0
2020-04-24,72.28,72.33,70.61,71.01,1768938,63.4049464237744,63.448807067399,61.9400009267115,62.2908860757086,2016543.59559648,0.0,1.0
2020-04-27,74.04,74.64,72.12,72.85,1191677,64.9488410793616,65.4751688028572,63.2645923641756,63.9049577610952,1358480.97693058,0.0,1.0
2020-04-28,74.01,75.49,73.56,74.06,1710829,64.9225246931868,66.220799744476,64.5277789005651,64.9663853368115,1950300.83762728,0.0,1.0
2020-04-29,71.26,73.49,68.46,73.4,3867464,62.5101892938318,64.4663739994906,60.0539932508522,64.3874248409662,4408808.99183574,0.0,1.0
2020-04-30,70.9,72.16,70.74,72.03,3136145,62.1943926597344,63.2996808790753,62.0540386001356,63.1856432056512,3575124.2353389,0.0,1.0
2020-05-01,70.83,70.89,69.41,70.11,1785413,62.1329877586599,62.1856205310095,60.8873454797203,61.5013944904652,2035324.66974235,0.0,1.0
2020-05-04,69.94,71.69,69.13,71.54,1886476,61.3522683021414,62.8873908290037,60.6417258754223,62.7558088981298,2150533.87741484,0.0,1.0
2020-05-05,71.13,71.91,70.34,70.62,1237204,62.3961516204077,63.0803776609521,61.7031534511385,61.9487730554365,1410380.58012567,0.0,1.0
2020-05-06,70.43,71.75,69.85,71.7,1288834,61.7821026096629,62.9400236013532,61.2733191436171,62.8961629577286,1469237.44556733,0.0,1.0
2020-05-07,71.95,72.31,70.8,71.1,1380462,63.1154661758518,63.4312628099492,62.1066713724852,62.369835234233,1573690.99712048,0.0,1.0
2020-05-08,73.8,74.04,72.23,72.5,1466743,64.7383099899633,64.9488410793616,63.3610857801498,63.5979332557228,1672049.10688558,0.0,1.0
2020-05-11,74.4,75.17,73.23,73.45,1414343,65.264637713459,65.9400916252784,64.2382986526425,64.4312854845909,1612314.46134726,0.0,1.0
2020-05-12,72.72,75.28,72.51,74.92,2097151,63.7909200876712,66.0365850412526,63.6067053844477,65.7207884071552,2390697.93178096,0.0,1.0
2020-05-13,71.79,73.36,71.01,72.98,2241239,62.975112116253,64.3523363260665,62.2908860757086,64.0189954345193,2554954.52732151,0.0,1.0
2020-05-14,72.18,72.27,70.42,71.23,2162157,63.3172251365251,63.3961742950495,61.7733304809379,62.483872907657,2464803.09147302,0.0,1.0
2020-05-15,72.5,73.5,71.98,72.65,3587864,63.5979332557228,64.4751461282155,63.1417825620266,63.7295151865967,4090072.21907786,0.0,1.0
2020-05-18,77.84,78.25,73.91,74.12,3280724,68.282249994834,68.641907272556,64.8348034059375,65.019018109161,3739940.55818782,0.0,1.0
2020-05-19,75.96,78.28,75.69,77.82,1810215,66.6330897945476,68.6682236587308,66.3962423189746,68.2647057373841,2063598.30864772,0.0,1.0
2020-05-20,77.62,79.86,76.59,76.89,2144057,68.0892631628856,70.0542199972693,67.1857339042181,67.4488977659659,2444169.55933096,0.0,1.0
2020-05-21,77.9,78.3,77.0,77.23,1395500,68.3348827671835,68.6857679161806,67.5453911819401,67.7471501426134,1590833.92841065,0.0,1.0
2020-05-22,77.86,78.19,77.37,77.74,1098327,68.2997942522838,68.5892745002064,67.8699599447624,68.1945287075847,1252064.38988856,0.0,1.0
2020-05-26,78.25,79.78,78.13,78.87,1491066,68.641907272556,69.9840429674699,68.5366417278568,69.1857792535015,1699776.69817238,0.0,1.0
2020-05-27,80.16,80.25,78.1,78.31,2337255,70.3173838590171,70.3963330175414,68.5103253416821,68.6945400449056,2664410.28545141,0.0,1.0
2020-05-28,80.86,81.85,80.22,80.22,2001703,70.931432869762,71.7998736135298,70.3700166313667,70.3700166313667,2281889.67896911,0.0,1.0
2020-05-29,81.13,82.88,79.56,80.92,7262217,71.168280345335,72.7034028721973,69.7910561355215,70.9840656421116,8278739.66254434,0.0,1.0
2020-06-01,80.66,81.12,80.05,80.9,1115405,70.7559902952635,71.1595082166101,70.2208904430429,70.9665213846617,1271532.86844778,0.0,1.0
2020-06-02,82.18,82.32,78.94,81.39,1291199,72.0893538614524,72.2121636636014,69.247184154576,71.3963556921831,1471933.48443562,0.0,1.0
2020-06-03,83.81,84.06,82.5,83.0,1706671,73.5192108436156,73.7385140617387,72.3700619806501,72.8086684168964,1945560.82510536,0.0,1.0
2020-06-04,82.3,83.33,81.72,82.88,1540233,72.6419979711228,73.5511262567882,72.1300616549229,73.1539342873227,1745012.24416199,0.51,1.0
2020-06-05,83.06,84.66,82.78,83.12,1512675,73.3128110751089,74.7250491887638,73.0656694052193,73.365770004371,1713790.31382768,0.0,1.0
2020-06-08,85.1,85.24,82.92,82.92,1418702,75.1134146700189,75.2369855049637,73.1892402401641,73.1892402401641,1607323.2821379,0.0,1.0
2020-06-09,83.09,84.87,82.94,84.87,1238427,73.3392905397399,74.910405441181,73.2068932165848,74.910405441181,1403080.10443927,0.0,1.0
2020-06-10,82.2,83.62,82.06,83.5,1517322,72.5537330890194,73.8070944148881,72.4301622540746,73.701176556364,1719055.14836805,0.0,1.0
2020-06-11,78.77,81.87,78.03,81.5,1677968,69.5262476328718,72.2624589780781,68.8730875053064,71.9358789142954,1901059.58339551,0.0,1.0
2020-06-12,77.73,80.58,76.94,80.31,1323111,68.6082928589961,71.1238419989438,67.911000290379,70.8855268172646,1499023.13181539,0.0,1.0
2020-06-15,78.13,78.39,75.65,76.27,1391327,68.9613523874098,69.1908410808787,66.7723833112448,67.319625580286,1576308.68227935,0.0,1.0
2020-06-16,78.09,80.54,77.71,80.0,1456443,68.9260464345684,71.0885360461025,68.5906398825754,70.611905682744,1650082.07714289,0.0,1.0
2020-06-17,78.64,79.47,78.18,78.65,1189691,69.4115032861373,70.1441018075958,69.0054848284615,69.4203297743476,1347864.48658698,0.0,1.0
2020-06-18,77.86,78.86,77.05,78.27,1770738,68.7230372057305,69.6056860267648,68.0080916606928,69.0849232223546,2006163.67212163,0.0,1.0
2020-06-19,77.75,78.82,77.17,78.82,3577889,68.6259458354168,69.5703800739235,68.1140095192169,69.5703800739235,4053581.57710717,0.0,1.0
2020-06-22,77.04,77.31,75.58,77.22,1277267,67.9992651724824,68.2375803541617,66.7105978937723,68.1581419602686,1447084.01525227,0.0,1.0
2020-06-23,77.31,78.0,77.0,78.0,1819094,68.2375803541617,68.8466080406753,67.9639592196411,68.8466080406753,2060948.76767451,0.0,1.0
2020-06-24,78.54,79.11,76.63,77.0,1318094,69.3232384040339,69.8263482320234,67.6373791558584,67.9639592196411,1493339.10450981,0.0,1.0
2020-06-25,77.32,78.6,76.44,78.54,1238483,68.246406842372,69.3761973332959,67.4696758798618,69.3232384040339,1403143.54983076,0.0,1.0
2020-06-26,76.66,77.78,75.95,77.12,3362182,67.6638586204894,68.6524253000478,67.037177957555,68.0698770781652,3809195.59384915,0.0,1.0
2020-06-29,77.76,77.99,76.835,77.21,1753365,68.6347723236271,68.837781552465,67.8183221641704,68.1493154720582,1986480.87236483,0.0,1.0
2020-06-30,79.06,79.4,77.54,77.79,1647872,69.7822157909717,70.0823163901234,68.4405895829996,68.6612517882582,1866962.21728252,0.0,1.0
2020-07-01,79.09,80.17,78.29,79.31,1579255,69.8086952556027,70.7619559823198,69.1025761987753,70.0028779962303,1789222.35249735,0.0,1.0
2020-07-02,79.18,79.84,78.47,79.84,2571870,69.8881336494958,70.4706818713785,69.2614529865615,70.4706818713785,2913808.91098484,0.0,1.0
2020-07-06,80.21,81.2,79.9,80.99,2028459,70.7972619351611,71.6710842679851,70.5236408006405,71.4857280155679,2298149.56034613,0.0,1.0
2020-07-07,80.2,80.65,78.56,78.6,1517724,70.7884354469508,71.1856274164163,69.3408913804546,69.3761973332959,1719510.59564268,0.0,1.0
2020-07-08,80.5,80.9,79.91,80.11,1561581,71.0532300932611,71.4062896216748,70.5324672888509,70.7089970530577,1769198.53376127,0.0,1.0
2020-07-09,80.87,81.51,80.4,80.4,1292865,71.3798101570438,71.9447054025057,70.9649652111577,70.9649652111577,1464755.82268949,0.0,1.0
2020-07-10,82.21,82.58,81.28,81.28,1138183,72.5625595772297,72.8891396410124,71.7416961736678,71.7416961736678,1289508.32185587,0.0,1.0
2020-07-13,82.06,82.68,81.78,82.67,1789345,72.4301622540746,72.9774045231159,72.183020584185,72.9685780349055,2027244.53639809,0.0,1.0
2020-07-14,83.79,83.94,82.11,82.48,1459544,73.957144714464,74.0895420376191,72.4742946951263,72.800874758909,1653595.36569673,0.0,1.0
2020-07-15,84.91,85.59,84.0,84.24,1426663,74.9457113940224,75.5459125923257,74.1425009668811,74.3543366839294,1616342.72431046,0.0,1.0
2020-07-16,85.91,86.08,84.23,84.35,1345161,75.8283602150566,75.9784105146325,74.345510195719,74.4514280542432,1524004.75471516,0.0,1.0
2020-07-17,86.28,86.96,84.87,85.9,1391266,76.1549402788393,76.7551414771427,74.910405441181,75.8195337268463,1576239.57212076,0.0,1.0
2020-07-20,85.3,86.67,85.03,86.29,969961,75.2899444342257,76.4991733190427,75.0516292525465,76.1637667670497,1098920.63172235,0.0,1.0
2020-07-21,85.58,86.19,85.26,85.37,791221,75.5370861041153,76.0755018849463,75.2546384813844,75.3517298516981,896416.537522633,0.0,1.0
2020-07-22,85.2,86.25,84.72,85.54,893719,75.2016795521223,76.1284608142083,74.7780081180258,75.501780151274,1012541.99711356,0.0,1.0
2020-07-23,85.23,85.64,84.74,85.28,1199259,75.2281590167533,75.5900450333774,74.7956610944465,75.2722914578051,1358704.58490467,0.0,1.0
2020-07-24,86.07,86.3699,85.01,85.53,914706,75.9695840264221,76.2342904078503,75.0339762761258,75.4929536630636,1036319.29052841,0.0,1.0
2020-07-27,87.7,88.37,85.97,85.97,1668051,77.4083016047081,77.999676314801,75.8813191443187,75.8813191443187,1889824.08433442,0.0,1.0
2020-07-28,87.15,88.49,87.04,87.84,3185996,76.9228447531392,78.1055941733251,76.8257533828254,77.5318724396529,3609585.06268281,0.0,1.0
2020-07-29,95.28,99.22,91.75,92.31,5581982,84.098779668148,87.5764160230232,80.983029329897,81.4773126696762,6324125.59443399,0.0,1.0
2020-07-30,93.56,96.56,92.45,94.38,2526265,82.5806236959691,85.2285701590719,81.600883504621,83.3043957292172,2862140.57028897,0.0,1.0
2020-07-31,93.72,93.89,91.81,93.54,2037345,82.7218475073345,82.8718978069104,81.035988259159,82.5629707195484,2308216.98443172,0.0,1.0
2020-08-03,93.54,94.495,91.86,93.67,1714109,82.5629707195484,83.4059003436361,81.0801207002107,82.6777150662828,1942005.65292931,0.0,1.0
2020-08-04,95.46,95.79,92.17,92.93,2278261,84.2576564559342,84.5489305668755,81.3537418347314,82.0245549387174,2581163.59044167,0.0,1.0
2020-08-05,95.51,96.485,94.42,96.24,1364007,84.3017888969859,85.1623714974944,83.3397016820585,84.946122536341,1545356.39485887,0.0,1.0
2020-08-06,95.16,95.47,94.2,94.63,691144,83.9928618096239,84.2664829441446,83.145518941431,83.5250579344757,783033.958160289,0.0,1.0
2020-08-07,95.79,96.67,94.01,95.05,1270066,84.5489305668755,85.3256615293857,82.9778156654345,83.8957704393102,1438925.61767852,0.0,1.0
2020-08-10,96.64,96.98,95.72,96.35,977372,85.2991820647547,85.5992826639064,84.4871451494031,85.0432139066547,1107316.94951419,0.0,1.0
2020-08-11,95.3,97.49,95.11,97.0,980352,84.1164326445687,86.0494335626338,83.9487293685722,85.616935640327,1110693.15070428,0.0,1.0
2020-08-12,95.68,96.86,95.51,96.17,1267238,84.4518391965618,85.4933648053822,84.3017888969859,84.8843371188686,1435721.6254082,0.0,1.0
2020-08-13,95.12,95.8,94.46,95.42,1235171,83.9575558567826,84.5577570550859,83.3750076348999,84.2223505030928,1399391.2081054,0.0,1.0
2020-08-14,95.08,96.01,94.69,95.62,910421,83.9222499039412,84.7431133075031,83.5780168637378,84.3988802672997,1031464.58512589,0.0,1.0
2020-08-17,95.28,95.93,93.53,93.73,978599,84.098779668148,84.6725014018203,82.554144231338,82.7306739955449,1108707.08335991,0.0,1.0
2020-08-18,94.96,95.65,94.6,95.26,766152,83.8163320454171,84.4253597319307,83.4985784698447,84.0811266917274,868014.528249426,0.0,1.0
2020-08-19,95.43,95.89,94.67,95.2,785072,84.2311769913032,84.637195448979,83.5603638873171,84.0281677624653,889450.006946185,0.0,1.0
2020-08-20,96.53,96.635,94.92,95.2,1089639,85.2020906944409,85.2947688206495,83.7810260925757,84.0281677624653,1234510.23106013,0.0,1.0
2020-08-21,96.49,96.85,95.68,96.17,1225164,85.1667847415995,85.4845383171719,84.4518391965618,84.8843371188686,1388053.74323657,0.0,1.0
2020-08-24,96.98,97.19,95.75,96.95,1051375,85.5992826639064,85.7846389163236,84.5136246140342,85.5728031992753,1191158.90141674,0.0,1.0
2020-08-25,96.55,97.75,96.21,97.33,1008769,85.2197436708616,86.2789222561028,84.9196430717099,85.9082097512684,1142888.28802593,0.0,1.0
2020-08-26,97.28,97.5,95.95,96.27,882242,85.8640773102166,86.0582600508442,84.690154378241,84.972602000972,999539.09071807,0.0,1.0
2020-08-27,98.26,98.98,97.15,97.91,1451890,86.7290731548303,87.364580305975,85.7493329634822,86.4201460674683,1644923.74022395,0.0,1.0
2020-08-28,98.73,98.88,97.6,98.31,2159071,87.1439181007164,87.2763154238715,86.1465249329476,86.773205595882,2446126.87237261,0.0,1.0
2020-08-31,98.3,99.67,97.8,98.92,1357484,86.7643791076716,87.9736079924886,86.3230546971545,87.3116213767129,1537966.13970354,0.0,1.0
2020-09-01,99.22,99.34,97.59,98.23,930900,87.5764160230232,87.6823338815473,86.1376984447373,86.7025936901992,1054666.33820363,0.0,1.0
2020-09-02,99.67,99.93,98.83,99.31,1273281,87.9736079924886,88.2030966859575,87.2321829828198,87.6558544169163,1442568.06292219,0.0,1.0
2020-09-03,97.61,99.0,96.72,99.0,1107062,86.6055023198854,87.8387944848751,85.8158404300719,87.8387944848751,1247730.44351004,0.51,1.0
2020-09-04,97.9,98.29,96.23,98.01,1263035,86.8628078794876,87.208839494125,85.3810827603993,86.9604065400264,1423522.09787591,0.0,1.0
2020-09-08,95.72,97.33,95.69,97.33,1152197,84.9285798797196,86.3570693657868,84.9019620632091,86.3570693657868,1298600.50640428,0.0,1.0
2020-09-09,99.01,99.53,96.45,96.45,1122823,87.8476670903786,88.3090425765618,85.5762800814768,85.5762800814768,1265494.10942952,0.0,1.0
2020-09-10,98.55,101.065,98.39,99.48,1620478,87.4395272372166,89.6709875213525,87.2975655491602,88.2646795490442,1826383.46690452,0.0,1.0
2020-09-11,98.66,99.54,97.79,98.62,1259597,87.5371258977553,88.3179151820653,86.7652092189489,87.5016354757412,1419647.24961557,0.0,1.0
2020-09-14,100.71,101.27,99.0,99.18,2157743,89.3560100259775,89.8528759341748,87.8387944848751,87.9985013839385,2431915.85509273,0.0,1.0
2020-09-15,104.06,104.87,100.92,101.19,2748814,92.3283328696576,93.047013915443,89.5423347415515,89.7818950901466,3098091.0837393,0.0,1.0
2020-09-16,103.49,105.71,103.34,104.94,2527066,91.8225943559568,93.7923127777389,91.689505273404,93.1091221539676,2848166.75214137,0.0,1.0
2020-09-17,103.57,104.48,101.95,102.14,1267475,91.893575199985,92.7009823008056,90.4562131084143,90.6247926129812,1428526.26491369,0.0,1.0
2020-09-18,103.13,104.84,102.52,103.25,2272451,91.50318055783,93.0203960989324,90.9619516221151,91.6096518238723,2561199.1867527,0.0,1.0
2020-09-21,101.95,102.71,100.29,102.37,1266842,90.4562131084143,91.130531126682,88.9833605948295,90.8288625395623,1427812.83299141,0.0,1.0
2020-09-22,102.56,103.57,101.92,102.61,1260544,90.9974420441292,91.893575199985,90.4295952919037,91.0418050716468,1420714.57983737,0.0,1.0
2020-09-23,101.17,103.49,101.07,102.43,1421969,89.7641498791395,91.8225943559568,89.6754238241043,90.8820981725834,1602650.99066495,0.0,1.0
2020-09-24,101.8,102.71,99.31,100.5,1113055,90.3231240258615,91.130531126682,88.1138452554843,89.1696853104035,1254484.9419464,0.0,1.0
2020-09-25,102.36,102.83,100.97,101.19,848326,90.8199899340587,91.2370023927243,89.5866977690691,89.7818950901466,956118.244706344,0.0,1.0
2020-09-28,103.25,104.535,102.68,103.5,1043791,91.6096518238723,92.7497816310749,91.1039133101715,91.8314669614603,1176419.93615695,0.0,1.0
2020-09-29,103.7,104.95,102.95,103.61,1202454,92.0089190715308,93.1179947594711,91.3434736587666,91.9290656219991,1355243.39442634,0.0,1.0
2020-09-30,102.19,105.6,101.73,104.11,1514660,90.6691556404989,93.6947141172001,90.2610157873368,92.3726958971752,1707119.7399666,0.0,1.0
2020-10-01,101.22,103.71,100.84,103.09,936376,89.8085129066572,92.0177916770343,89.4713538975233,91.4676901358159,1055356.28697593,0.0,1.0
2020-10-02,100.87,101.69,99.0,100.13,1241137,89.4979717140339,90.2255253653227,87.8387944848751,88.8413989067732,1398841.63621072,0.0,1.0
2020-10-05,104.0,104.34,101.88,102.21,1271823,92.2750972366365,92.5767658237562,90.3941048698896,90.6869008515059,1433426.74200385,0.0,1.0
2020-10-06,103.59,104.27,102.25,103.4,1112592,91.911320410992,92.5146575852316,90.72239127352,91.7427409064251,1253963.1110143,0.0,1.0
2020-10-07,106.16,106.47,104.205,104.66,1261006,94.1915800253974,94.4666307960066,92.4569856494587,92.860689199869,1421235.28370481,0.0,1.0
2020-10-08,106.14,106.75,105.61,106.48,848260,94.1738348143903,94.7150637501052,93.7035867227036,94.4755034015101,956043.858439566,0.0,1.0
2020-10-09,105.45,106.61,104.82,106.6,1019615,93.5616250346473,94.5908472730559,93.0026508879253,94.5819746675524,1149172.02122328,0.0,1.0
2020-10-12,105.02,106.29,104.48,106.02,952067,93.1801029979958,94.3069238969432,92.7009823008056,94.0673635483481,1073041.05837005,0.0,1.0
2020-10-13,104.61,105.86,104.48,104.96,838185,92.8163261723514,93.9254018602917,92.7009823008056,93.1268673649746,944688.682109455,0.0,1.0
2020-10-14,104.82,105.53,104.19,105.14,978009,93.0026508879253,93.6326058786754,92.4436767412034,93.2865742640381,1102279.36947236,0.0,1.0
2020-10-15,105.12,105.21,103.54,104.21,880050,93.268829053031,93.3486825025627,91.8669573834744,92.4614219522104,991873.243604248,0.0,1.0
2020-10-16,100.23,104.32,100.04,103.9,1926421,88.9301249618084,92.5590206127492,88.7615454572415,92.1863711816012,2171201.00655342,0.0,1.0
2020-10-19,100.0,101.43,99.49,100.26,1357216,88.7260550352274,89.9948376222311,88.2735521545477,88.956742778319,1529670.1735033,0.0,1.0
2020-10-20,100.51,102.1,99.97,100.67,1019819,89.178557915907,90.5893021909671,88.6994372187168,89.3205196039634,1149401.9424115,0.0,1.0
2020-10-21,100.77,102.47,99.97,100.44,1251849,89.4092456589986,90.9175885945975,88.6994372187168,89.1164496773824,1410914.7527217,0.0,1.0
2020-10-22,99.58,101.035,99.0,100.62,1144698,88.3534056040794,89.644369704842,87.8387944848751,89.2761565764458,1290148.6486078,0.0,1.0
2020-10-23,100.54,100.74,99.17,99.8,945222,89.2051757324176,89.382627842488,87.989628778435,88.5486029251569,1065326.30085347,0.0,1.0
2020-10-26,99.59,100.43,98.09,100.32,1543958,88.362278209583,89.1075770718789,87.0313873840545,89.0099784113401,1740140.4800281,0.0,1.0
2020-10-27,100.03,101.6075,99.255,99.41,1626531,88.7526728517379,90.1523263699187,88.0650459252149,88.2025713105195,1833205.58921977,0.0,1.0
2020-10-28,88.58,95.03,88.35,94.43,4192738,78.5935395502044,84.3163700999766,78.3894696236234,83.7840137697652,4725486.77875438,0.0,1.0
2020-10-29,90.08,91.37,88.0,88.01,2031656,79.9244303757328,81.0689964856873,78.0789284310001,78.0878010365036,2289807.65480147,0.0,1.0
2020-10-30,88.43,90.0,86.8,89.62,2411403,78.4604504676516,79.8534495317046,77.0142157705774,79.5162905225708,2717807.07374242,0.0,1.0
2020-11-02,87.34,90.04,86.78,89.97,1800183,77.4933364677676,79.8889399537187,76.9964705595703,79.8268317151941,2028922.61950028,0.0,1.0
2020-11-03,89.22,89.6,87.53,88.5,1352306,79.1613863024299,79.4985453115637,77.6619159723345,78.5225587061762,1524136.28608089,0.0,1.0
2020-11-04,88.11,90.76,88.01,89.13,1173363,78.1765270915388,80.5277675499724,78.0878010365036,79.0815328528982,1322455.95674702,0.0,1.0
2020-11-05,88.8,89.93,87.97,89.68,1399196,78.7887368712819,79.79134129318,78.0523106144895,79.5695261555919,1576984.34743263,0.0,1.0
2020-11-06,90.62,90.97,88.03,88.84,1362120,80.4035510729231,80.7140922655463,78.1055462475107,78.824227293296,1535197.29853783,0.0,1.0
2020-11-09,93.92,95.99,91.4845,95.23,2417473,83.3315108890855,85.1681402283148,81.1705878187026,84.493822210047,2724648.35615669,0.0,1.0
2020-11-10,93.89,94.72,92.5,93.45,1404108,83.304893072575,84.0413193293674,82.0716009075853,82.91449843042,1582520.48898435,0.0,1.0
2020-11-11,93.33,94.545,91.99,93.8,1170394,82.8080271643777,83.8860487330557,81.6190980269057,83.2250396230433,1319109.70180666,0.0,1.0
2020-11-12,90.54,93.67,89.81,93.46,1359233,80.3325702288949,83.1096957514975,79.6848700271377,82.9233710359235,1531943.46289862,0.0,1.0
2020-11-13,91.97,92.62,91.18,91.19,836654,81.6013528158986,82.1780721736276,80.9004169811203,80.9092895866238,942963.146133139,0.0,1.0
2020-11-16,92.92,93.9899,91.67,93.15,968175,82.4442503387333,83.3935304015552,81.3351746507929,82.6483202653143,1091195.81572245,0.0,1.0
2020-11-17,93.55,93.96,91.3,92.81,881496,83.0032244854552,83.3670013110996,81.0068882471626,82.3466516781945,993502.979085473,0.0,1.0
2020-11-18,92.88,93.97,92.24,93.22,2039504,82.4087599167192,83.3758739166032,81.8409131644937,82.710428503839,2298652.85816015,0.0,1.0
2020-11-19,93.77,94.02,91.37,92.4,1207584,83.1984218065327,83.4202369441208,81.0689964856873,81.9828748525501,1361025.23607135,0.0,1.0
2020-11-20,92.59,94.86,91.97,94.69,1271990,82.151454357117,84.1655358064167,81.6013528158986,84.0147015128568,1433614.96180009,0.0,1.0
2020-11-23,92.17,93.52,91.185,92.4,1211263,81.7788049259691,82.9766066689446,80.9048532838721,81.9828748525501,1365171.70691189,0.0,1.0
2020-11-24,94.42,95.06,92.17,92.87,1145959,83.7751411642617,84.3429879164871,81.7788049259691,82.3998873112157,1291569.87712912,0.0,1.0
2020-11-25,93.03,94.205,92.79,94.01,1021272,82.541848999272,83.584380145936,82.3289064671875,83.4113643386173,1151039.56734526,0.0,1.0
2020-11-27,92.72,93.25,91.8,92.84,682582,82.2667982286628,82.7370463203495,81.4505185223387,82.3732694947051,769314.0416634,0.0,1.0
2020-11-30,93.97,94.04,92.63,93.04,2328725,83.3758739166032,83.4379821551278,82.1869447791311,82.5507216047756,2624623.62276269,0.0,1.0
2020-12-01,93.83,95.4,93.56,94.02,1384386,83.2516574395539,84.6446565036069,83.0120970909587,83.4202369441208,1560292.51999353,0.0,1.0
2020-12-02,92.3,93.815,91.25,93.56,951562,81.8941487975149,83.2383485312986,80.962525219645,83.0120970909587,1072471.89072274,0.0,1.0
2020-12-03,92.53,93.53,92.11,92.11,805795,82.0982187240959,82.9854792744482,81.7255692929479,81.7255692929479,908183.058155883,0.0,1.0
2020-12-04,92.93,93.35,92.01,92.66,965567,82.4531229442368,82.8257723753848,81.6368432379127,82.2135625956417,1088256.43112008,0.0,1.0
2020-12-07,93.22,93.26,92.53,92.85,655977,82.710428503839,82.7459189258531,82.0982187240959,82.3821421002086,739328.486699373,0.0,1.0
2020-12-08,94.28,94.66,92.96,93.05,826573,83.6509246872124,83.9880836963462,82.4797407607474,82.5595942102791,931601.20741514,0.0,1.0
2020-12-09,95.08,95.14,93.95,94.31,1135754,84.3607331274942,84.4139687605153,83.3581287055961,83.6775425037229,1280068.18239475,0.0,1.0
2020-12-10,92.72,94.93,92.38,93.99,1110243,82.2667982286628,84.2276440449414,81.965129641543,83.3936191276102,1251315.6361558,0.0,1.0
2020-12-11,93.17,93.66,92.21,92.63,875591,83.118568357001,83.5557058314556,82.262135753988,82.6368250178062,981475.199616196,0.51,1.0
2020-12-14,91.78,94.35,91.34,94.08,1145013,81.8785253172218,84.1712667648712,81.4859937075075,83.9303950952738,1283478.08821486,0.0,1.0
2020-12-15,90.25,92.86,90.21,92.02,1450720,80.5135858561698,82.8420119956114,80.4779011643776,82.092633467975,1626153.87959356,0.0,1.0
2020-12-16,91.44,91.87,90.45,90.65,798121,81.575205436988,81.9588158737543,80.6920093151309,80.8704327740919,894636.842764348,0.0,1.0
2020-12-17,92.29,92.84,91.35,91.94,996933,82.3335051375724,82.8241696497153,81.4949148804555,82.0212640843906,1117490.94631966,0.0,1.0
2020-12-18,92.6,92.94,91.23,91.98,2250799,82.6100614989621,82.9133813791958,81.3878608050789,82.0569487761828,2522985.50101695,0.0,1.0
2020-12-21,93.48,94.42,91.22,91.95,946908,83.3951247183906,84.2337149755075,81.3789396321309,82.0301852573387,1061416.48134594,0.0,1.0
2020-12-22,94.39,94.99,93.12,94.13,1028332,84.2069514566634,84.7422218335465,83.0739624922608,83.975000960014,1152686.9908116,0.0,1.0
2020-12-23,93.79,95.2,93.26,94.19,925516,83.6716810797803,84.9295664654556,83.1988589135335,84.0285279977023,1037437.5717064,0.0,1.0
2020-12-24,94.66,95.0,93.92,94.72,405830,84.4478231262608,84.7511430064945,83.7876563281049,84.5013501639491,454906.54913109,0.0,1.0
2020-12-28,94.67,95.565,94.26,94.43,607966,84.4567442992088,85.2551892780595,84.0909762083387,84.2426361484556,681486.620134127,0.0,1.0
2020-12-29,93.72,95.46,93.3,94.88,1162000,83.6092328691439,85.1615169621049,83.2345436053257,84.6440889311179,1302519.30633597,0.0,1.0
2020-12-30,93.04,94.4,92.77,93.82,623562,83.0025931086764,84.2158726296114,82.7617214390789,83.6984445986244,698968.626245672,0.0,1.0
2020-12-31,93.87,93.91,92.76,93.24,665166,83.7430504633647,83.7787351551569,82.7528002661309,83.1810165676374,745603.749499374,0.0,1.0
2021-01-04,92.37,93.97,91.8,93.65,1139071,82.4048745211569,83.8322621928452,81.8963676631179,83.5467846585075,1276817.52907695,0.0,1.0
2021-01-05,91.5,93.58,90.58,91.93,1439849,81.6287324746763,83.4843364478712,80.8079845634555,82.0123429114426,1613968.26222766,0.0,1.0
2021-01-06,95.24,95.4,92.15,92.15,1509382,84.9652511572478,85.1079899244166,82.2086087162997,82.2086087162997,1691909.80691566,0.0,1.0
2021-01-07,96.16,96.33,94.44,95.49,1088709,85.7859990684686,85.9376590085855,84.2515573214036,85.1882804809491,1220365.31108583,0.0,1.0
2021-01-08,97.36,98.65,96.11,96.27,1249714,86.8565398222348,88.0073711325335,85.7413932037283,85.8841319708972,1400840.45817414,0.0,1.0
2021-01-11,96.53,97.2,94.46,97.18,991770,86.1160824675465,86.713801055066,84.2693996672997,86.6959587091699,1111703.59074426,0.0,1.0
2021-01-12,97.9,98.18,95.25,96.36,936485,87.3382831614296,87.5880760039751,84.9741723301959,85.9644225274296,1049733.04009814,0.0,1.0
2021-01-13,95.71,98.025,95.48,97.86,954030,85.3845462858062,87.4497978232803,85.1793593080011,87.3025984696374,1069399.73650921,0.0,1.0
2021-01-14,97.37,97.7129,95.84,96.61,772879,86.8654609951829,87.1713680155716,85.5005215341309,86.1874518511309,866342.357109844,0.0,1.0
2021-01-15,95.21,97.895,94.69,97.34,1505679,84.9384876384036,87.3338225749556,84.4745866451049,86.8386974763387,1687759.00743945,0.0,1.0
2021-01-19,96.44,97.99,95.56,96.06,1608635,86.035791911014,87.4185737179621,85.2507286915855,85.6967873389881,1803165.35658155,0.0,1.0
2021-01-20,98.8,100.5,96.58,97.5,2013850,88.1411887267543,89.6577881279232,86.1606883322868,86.9814362435076,2257382.53447909,0.0,1.0
2021-01-21,97.95,99.9,97.94,98.44,1226722,87.3828890261699,89.1225177510401,87.3739678532219,87.8200265006245,1375068.06239852,0.0,1.0
2021-01-22,97.8,98.37,96.51,96.55,801789,87.2490714319491,87.7575782899881,86.0982401216504,86.1339248134426,898748.409731336,0.0,1.0
2021-01-25,99.32,99.99,97.68,97.83,1377222,88.605089720053,89.2028083075725,87.1420173565725,87.2758349507933,1543767.85207456,0.0,1.0
2021-01-26,97.5,100.46,96.6,99.17,2526904,86.9814362435076,89.622103436131,86.1785306781829,88.4712721258323,2832479.5570203,0.0,1.0
2021-01-27,91.52,95.3983,89.06,91.66,3167120,81.6465748205724,85.1064733250155,79.4519662753516,81.7714712418452,3550116.13208501,0.0,1.0
2021-01-28,88.99,93.525,88.91,92.95,1789575,79.3895180647153,83.4352699966569,79.3181486811308,82.9223025521439,2005986.21999673,0.0,1.0
2021-01-29,85.56,89.41,84.765,88.98,2347454,76.3295557435334,79.7642073285334,75.6203224941633,79.3805968917672,2631328.87756936,0.0,1.0
2021-02-01,86.43,86.82,85.3,85.56,1251813,77.1056977900139,77.453623534988,76.097605246884,76.3295557435334,1403193.28779893,0.0,1.0
2021-02-02,86.62,88.8,86.39,87.54,1289354,77.2752000760269,79.2200157787023,77.0700130982217,78.0959479872477,1445274.07719579,0.0,1.0
2021-02-03,86.93,87.52,86.28,86.61,970155,77.5517564374165,78.0781056413516,76.9718801957931,77.2662789030789,1087474.71397451,0.0,1.0
2021-02-04,87.31,87.99,86.24,87.4,888353,77.8907610094425,78.49740076991,76.9361955040009,77.971051565975,995780.493409191,0.0,1.0
2021-02-05,88.84,88.86,86.88,87.38,766023,79.2557004704945,79.2735428163906,77.5071505726763,77.9532092200789,858657.269016695,0.0,1.0
2021-02-08,89.97,90.09,88.85,89.2,1025246,80.2637930136244,80.370847089001,79.2646216434425,79.5768626966244,1149227.80442662,0.0,1.0
2021-02-09,91.87,91.92,89.69,90.28,931007,81.9588158737543,82.0034217384945,80.0140001710789,80.540349375014,1043592.5919397,0.0,1.0
2021-02-10,90.96,92.3,89.92,92.0,897332,81.1469891354815,82.3424263105205,80.2191871488841,82.0747911220789,1005845.31341917,0.0,1.0
2021-02-11,90.28,91.68,89.07,91.53,738170,80.540349375014,81.7893135877413,79.4608874482997,81.6554959935205,827436.038173859,0.0,1.0
2021-02-12,91.3,91.47,90.14,90.2,655267,81.4503090157153,81.6019689558322,80.4154529537413,80.4689799914296,734507.674961147,0.0,1.0
2021-02-16,88.5,92.0,88.335,91.41,1057557,78.9523805902607,82.0747911220789,78.8051812366178,81.5484419181439,1185446.13601614,0.0,1.0
2021-02-17,89.95,90.04,87.3321,88.2503,883072,80.2459506677283,80.3262412242607,77.9104768016577,78.7296189017478,989860.868231255,0.0,1.0
2021-02-18,91.24,91.44,89.335,89.51,713609,81.396781978027,81.575205436988,79.697298531423,79.853419058014,799904.905056029,0.0,1.0
2021-02-19,90.78,92.19,90.54,91.42,941675,80.9864080224166,82.2442934080919,80.7722998716633,81.5573630910919,1055550.66075209,0.0,1.0
2021-02-22,89.82,90.73,89.38,90.73,713955,80.1299754194036,80.9418021576763,79.7374438096893,80.9418021576763,800292.746432959,0.0,1.0
2021-02-23,89.78,90.73,88.36,89.78,736002,80.0942907276114,80.9418021576763,78.827484168988,80.0942907276114,825005.864459456,0.0,1.0
2021-02-24,90.03,90.5,89.23,89.66,1080396,80.3173200513127,80.7366151798711,79.6036262154685,79.9872366522347,1211047.02968,0.0,1.0
2021-02-25,90.0,91.23,89.755,90.33,900433,80.2905565324685,81.3878608050789,80.0719877952412,80.5849552397542,1009321.31373668,0.0,1.0
2021-02-26,90.85,92.08,89.79,90.0,1401208,81.0488562330529,82.1461605056633,80.1032119005594,80.2905565324685,1570654.45111223,0.0,1.0
2021-03-01,92.22,93.09,91.35,91.47,849618,82.2710569269361,83.0471989734166,81.4949148804555,81.6019689558322,952361.314983266,0.0,1.0
2021-03-02,93.12,94.31,91.95,92.21,1367855,83.0739624922608,84.135582073079,82.0301852573387,82.262135753988,1533268.11167658,0.0,1.0
2021-03-03,92.97,94.93,91.98,92.95,1183172,82.94014489804,84.6886947958582,82.0569487761828,82.9223025521439,1326251.61163179,0.0,1.0
2021-03-04,91.99,93.33,91.69,92.88,1229393,82.5208497694815,83.7229145449039,82.2517307899094,83.3192360755457,1370464.09950839,0.51,1.0
2021-03-05,94.03,94.59,91.43,92.0,1000007,84.3508588305723,84.8532142591071,82.0184943409468,82.529820402134,1114756.38201705,0.0,1.0
2021-03-08,91.81,95.365,91.74,94.88,1105488,82.3593783817382,85.5484382896685,82.2965839531714,85.1133626060268,1232341.17685503,0.0,1.0
2021-03-09,93.61,95.16,92.095,92.77,988840,83.9740922591713,85.3645403202942,82.6150414123318,83.2205591163692,1102307.98463785,0.0,1.0
2021-03-10,94.52,94.85,93.59,93.91,800711,84.7904198305402,85.0864507080696,83.9561509938665,84.2432112387435,892591.449261112,0.0,1.0
2021-03-11,94.53,95.06,93.34,94.21,982872,84.7993904631926,85.2748339937701,83.7318851775563,84.5123302183156,1095655.16511971,0.0,1.0
2021-03-12,95.92,96.325,94.455,95.0,767164,86.046308401877,86.4096190242995,84.7321107182996,85.2210101978557,855194.97868888,0.0,1.0
2021-03-15,97.22,97.26,95.97,96.05,739561,87.2124906466898,87.2483731772994,86.0911615651391,86.1629266263583,824424.573668898,0.0,1.0
2021-03-16,96.18,97.18,94.84,96.88,688416,86.2795448508396,87.1766081160802,85.0774800754172,86.907489136508,767410.757607348,0.0,1.0
2021-03-17,95.18,96.68,94.5,96.68,696612,85.382481585599,86.7280764834599,84.7724785652354,86.7280764834599,776547.236959005,0.0,1.0
2021-03-18,95.61,97.23,94.76,94.76,844148,85.7682187896525,87.2214612793422,85.005715014198,85.005715014198,941012.783277448,0.0,1.0
2021-03-19,96.7,97.37,95.46,96.31,2266589,86.7460177487647,87.3470501364759,85.6336592998664,86.3961630753209,2526676.86642158,0.0,1.0
2021-03-22,95.59,97.28,94.595,97.28,1311156,85.7502775243477,87.2663144426042,84.8576995754333,87.2663144426042,1461609.28755494,0.0,1.0
2021-03-23,95.11,96.05,94.66,95.39,669375,85.3196871570322,86.1629266263583,84.9160086876739,85.5708648712995,746184.829918855,0.0,1.0
2021-03-24,95.07,96.64,94.83,95.14,808099,85.2838046264225,86.6921939528503,85.0685094427648,85.3465990549894,900827.211761117,0.0,1.0
2021-03-25,96.28,96.74,94.6,95.62,699888,86.3692511773637,86.7819002793743,84.8621848917595,85.7771894223049,780199.153303078,0.0,1.0
2021-03-26,97.7,97.87,96.5,96.86,1159500,87.6430810140053,87.7955817690962,86.5666050957166,86.8895478712032,1292550.97709193,0.0,1.0
2021-03-29,97.41,98.9,96.73,97.7,884576,87.3829326670855,88.719556932294,86.7729296467219,87.6430810140053,986079.838820245,0.0,1.0
2021-03-30,97.81,98.38,97.4,97.5,803871,87.7417579731817,88.2530840343689,87.3739620344331,87.4636683609572,896114.054770048,0.0,1.0
2021-03-31,95.43,98.26,95.08,98.14,1259605,85.6067474019092,88.14543644254,85.292775259075,88.0377888507112,1404142.8835704,0.0,1.0
2021-04-01,97.15,97.49,94.995,95.6,919605,87.149696218123,87.4546977283048,85.2165248815295,85.7592481570001,1025128.36678622,0.0,1.0
2021-04-05,97.68,98.65,97.045,97.97,800606,87.6251397487005,88.4952911159838,87.0555045752727,87.8852880956202,892474.40066034,0.0,1.0
2021-04-06,97.56,98.25,97.0,97.0,812394,87.5174921568716,88.1364658098876,87.0151367283369,87.0151367283369,905615.056906964,0.0,1.0
2021-04-07,96.27,97.76,96.03,97.27,620006,86.3602805447112,87.6969048099197,86.1449853610535,87.2573438099518,691150.807333214,0.0,1.0
2021-04-08,96.51,96.7,95.46,96.07,658752,86.575575728369,86.7460177487647,85.6336592998664,86.1808678916631,734342.855766507,0.0,1.0
2021-04-09,97.45,97.81,96.54,96.86,547536,87.4188151976951,87.7417579731817,86.6024876263262,86.8895478712032,610364.977829245,0.0,1.0
2021-04-12,99.04,99.14,97.22,97.49,762401,88.8451457894277,88.9348521159517,87.2124906466898,87.4546977283048,849885.431208165,0.0,1.0
2021-04-13,98.21,99.32,97.45,98.8,882285,88.100583279278,89.096323503695,87.4188151976951,88.6298506057699,983525.949826267,0.0,1.0
2021-04-14,98.52,98.73,97.42,98.0,736746,88.3786728915026,88.5670561772031,87.3919032997379,87.9121999935775,821286.55641964,0.0,1.0
2021-04-15,100.76,101.0299,98.19,99.04,1202533,90.3880946056415,90.6302119809299,88.0826420139732,88.8451457894277,1340521.95268244,0.0,1.0
2021-04-16,100.76,104.35,100.3,101.37,1549632,90.3880946056415,93.6085517278552,89.9754455036308,90.9353031974382,1727450.06962736,0.0,1.0
2021-04-19,98.64,100.56,98.34,100.56,785068,88.4863204833314,90.2086819525934,88.2172015037593,90.2086819525934,875153.437243303,0.0,1.0
2021-04-20,99.48,99.67,98.33,98.97,704270,89.2398536261335,89.4102956465292,88.2082308711069,88.7823513608608,785083.981575279,0.0,1.0
2021-04-21,98.95,100.58,98.69,99.68,961986,88.764410095556,90.2266232178982,88.5311736465935,89.4192662791817,1072372.52630337,0.0,1.0
2021-04-22,99.17,100.04,98.43,98.78,814712,88.9617640139089,89.7422090546683,88.2979371976309,88.6119093404651,908199.044112569,0.0,1.0
2021-04-23,99.78,100.3,98.84,99.56,840118,89.5089726057057,89.9754455036308,88.6657331363796,89.3116186873528,936520.346504977,0.0,1.0
2021-04-26,98.14,100.7,97.75,100.62,994680,88.0377888507112,90.334270809727,87.6879341772673,90.2625057485078,1108818.11633791,0.0,1.0
2021-04-27,96.59,99.26,96.35,98.2,1755563,86.6473407895882,89.0424997077806,86.4320456059305,88.0916126466256,1957011.35920349,0.0,1.0
2021-04-28,93.63,95.0,92.0,93.9,2490439,83.9920335244761,85.2210101978557,82.529820402134,84.2342406060911,2776213.33578082,0.0,1.0
2021-04-29,97.43,97.44,93.6,93.94,1642717,87.4008739323903,87.4098445650427,83.9651216265189,84.2701231367007,1831216.44108282,0.0,1.0
2021-04-30,97.08,98.52,96.26,97.47,2316260,87.0869017895561,88.3786728915026,86.3513099120589,87.436756463,2582047.54307802,0.0,1.0
2021-05-03,99.07,100.0,97.11,97.11,1390498,88.8720576873849,89.7063265240586,87.1138136875133,87.1138136875133,1550055.66929226,0.0,1.0
2021-05-04,99.3,99.942,98.38,99.942,1103634,89.0783822383902,89.6542968546747,88.2530840343689,89.6542968546747,1230274.43298998,0.0,1.0
2021-05-05,98.87,99.75,97.87,99.39,895348,88.6926450343368,89.4820607077485,87.7955817690962,89.1591179322619,998087.91051083,0.0,1.0
2021-05-06,98.02,99.41,97.15,98.92,962046,87.9301412588823,89.1770591975667,87.149696218123,88.7374981975988,1072439.4112181,0.0,1.0
2021-05-07,99.51,99.78,97.33,98.06,897430,89.2667655240908,89.5089726057057,87.3111676058663,87.9660237894919,1000408.81705184,0.0,1.0
2021-05-10,101.73,102.65,99.94,100.0,1397973,91.2582459729249,92.0835441769462,89.6525027281442,89.7063265240586,1558388.41491862,0.0,1.0
2021-05-11,99.09,101.2,98.02,101.03,954107,88.8899989526897,90.7828024423473,87.9301412588823,90.6303016872564,1063589.42225119,0.0,1.0
2021-05-12,97.15,98.75,97.03,98.15,1083462,87.149696218123,88.5849974425079,87.0420486262941,88.0467594833636,1207787.72465889,0.0,1.0
2021-05-13,99.21,99.69,97.3,97.45,668989,88.9976465445186,89.428236911834,87.2842557079091,87.4188151976951,745754.536967447,0.0,1.0
2021-05-14,99.78,100.28,98.9,99.36,679846,89.5089726057057,89.957504238326,88.719556932294,89.1322060343047,757857.36228723,0.0,1.0
2021-05-17,99.03,99.99,98.62,99.54,679579,88.8361751567753,89.6973558914062,88.4683792180266,89.293677422048,757559.724416696,0.0,1.0
2021-05-18,97.49,99.5,97.41,99.06,660877,87.4546977283048,89.2577948914384,87.3829326670855,88.8630870547325,736711.696496408,0.0,1.0
2021-05-19,97.38,97.47,95.42,97.03,1011773,87.3560207691283,87.436756463,85.5977767692568,87.0420486262941,1127872.51379494,0.0,1.0
2021-05-20,96.51,98.0173,96.4,97.35,946207,86.575575728369,87.9277191880661,86.4768987691925,87.3291088711711,1054782.90847885,0.0,1.0
2021-05-21,96.58,97.93,96.34,96.37,2444940,86.6383701569358,87.8494055650106,86.4230749732781,86.4499868712353,2725493.39019504,0.0,1.0
2021-05-24,97.72,97.89,96.28,97.62,821847,87.6610222793101,87.813523034401,86.3692511773637,87.5713159527861,916152.775222142,0.0,1.0
2021-05-25,96.14,97.86,95.76,97.71,1015635,86.24366232023,87.7866111364438,85.9027782794386,87.6520516466577,1132177.67280618,0.0,1.0
2021-05-26,97.34,97.35,95.97,96.0,857266,87.3201382385187,87.3291088711711,86.0911615651391,86.1180734630963,955636.055133845,0.0,1.0
2021-05-27,97.13,98.37,96.94,97.74,1519145,87.1317549528182,88.2441134017165,86.9613129324224,87.6789635446149,1693464.72970619,0.0,1.0
2021-05-28,97.02,98.57,96.79,97.24,936339,87.0330779936417,88.4235260547646,86.8267534426364,87.2304319119946,1043782.56950348,0.0,1.0
2021-06-01,96.42,97.745,96.13,97.64,792149,86.4948400344973,87.6834488609411,86.2346916875776,87.5892572180909,883046.971929623,0.0,1.0
2021-06-02,95.57,96.73,95.29,96.73,760246,85.7323362590428,86.7729296467219,85.4811585447755,86.7729296467219,847483.148020901,0.0,1.0
2021-06-03,96.16,96.36,94.35,95.06,1332760,86.7191058508075,86.8994700476686,85.0868098692147,85.7271027680716,1477854.27839264,0.51,1.0
2021-06-04,96.34,96.54,95.58,95.82,971681,86.8814336279825,87.0617978248436,86.1960496799104,86.4124867161437,1077465.50247819,0.0,1.0
2021-06-07,98.55,98.74,96.89,98.58,1071434,88.8744580032974,89.0458039903154,87.3774351693504,88.9015126328266,1188078.36438319,0.0,1.0
2021-06-08,98.67,99.1,97.72,98.13,1035465,88.9826765214141,89.3704595446654,88.1259465863239,88.4956931898891,1148193.50849053,0.0,1.0
2021-06-09,99.0,99.32,98.265,99.11,1165211,89.2802774462348,89.5688601612126,88.6174390227704,89.3794777545084,1292064.63397773,0.0,1.0
2021-06-10,99.17,99.59,98.4,99.36,1106024,89.4335870135668,89.812351826975,88.7391848556516,89.6049330005848,1226434.09196325,0.0,1.0
2021-06-11,100.0,100.07,99.17,99.3,760448,90.1820984305402,90.2452258994416,89.4335870135668,89.5508237415265,843236.089239718,0.0,1.0
2021-06-14,98.71,100.22,98.41,100.15,897146,89.0187493607863,90.3804990470874,88.7482030654946,90.3173715781861,994816.061738679,0.0,1.0
2021-06-15,99.18,99.37,97.87,98.68,742831,89.4426052234098,89.6139512104278,88.2612197339697,88.9916947312571,823701.170107658,0.0,1.0
2021-06-16,96.47,99.37,96.36,99.37,981493,86.9986703559422,89.6139512104278,86.8994700476686,89.6139512104278,1088345.71060238,0.0,1.0
2021-06-17,95.02,96.685,94.5165,96.4,990019,85.6910299286993,87.1925618675678,85.2369630631016,86.9355428870408,1097799.91509349,0.0,1.0
2021-06-18,92.89,94.39,92.03,93.95,1977451,83.7701512321288,85.1228827085869,82.9945851856262,84.7260814754926,2192731.18990801,0.0,1.0
2021-06-21,94.35,95.08,93.335,93.53,781142,85.0868098692147,85.7451391877577,84.1714615701447,84.3473166620843,866182.993736444,0.0,1.0
2021-06-22,95.36,95.53,93.76,94.14,867949,85.9976490633632,86.1509586306951,84.5547354884745,84.8974274625106,962440.456703842,0.0,1.0
2021-06-23,94.35,95.74,94.33,95.54,629599,85.0868098692147,86.3403410373992,85.0687734495286,86.1599768405381,698141.882875932,0.0,1.0
2021-06-24,94.35,95.04,94.02,95.04,509671,85.0868098692147,85.7090663483854,84.7892089443939,85.7090663483854,565157.61871804,0.0,1.0
2021-06-25,95.79,95.92,93.76,94.12,1018766,86.3854320866145,86.5026688145742,84.5547354884745,84.8793910428245,1129676.52974351,0.0,1.0
2021-06-28,94.27,95.99,94.11,95.99,711133,85.0146641904703,86.5657962834756,84.8703728329814,86.5657962834756,788552.287400727,0.0,1.0
2021-06-29,94.54,94.9799,93.52,94.29,704603,85.2581558562327,85.6548669072287,84.3382984522412,85.0327006101564,781311.382483185,0.0,1.0
2021-06-30,93.67,94.395,93.15,94.21,2089207,84.4735715998871,85.1273918135085,84.0046246880482,84.960554931412,2316653.78867752,0.0,1.0
2021-07-01,94.21,94.31,92.365,94.14,1300529,84.960554931412,85.0507370298425,83.2966952153685,84.8974274625106,1442114.36929657,0.0,1.0
2021-07-02,93.78,94.65,93.54,94.25,758440,84.5727719081606,85.3573561645063,84.3563348719273,84.9966277707842,841009.483255885,0.0,1.0
2021-07-06,92.82,93.61,91.93,93.61,948523,83.7070237632275,84.4194623408287,82.9044030871956,84.4194623408287,1051786.34840768,0.0,1.0
2021-07-07,93.34,93.8,92.36,92.77,847443,84.1759706750663,84.5908083278467,83.292186110447,83.6619327140122,939702.019301219,0.0,1.0
2021-07-08,91.76,92.7,91.41,92.52,781977,82.7510935198637,83.5988052451108,82.4354561753568,83.4364774679358,867108.898117171,0.0,1.0
2021-07-09,93.17,93.37,92.36,92.66,829511,84.0226611077344,84.2030253045954,83.292186110447,83.5627324057386,919817.806899784,0.0,1.0
2021-07-12,92.74,93.57,92.405,93.17,686736,83.634878084483,84.3833895014565,83.3327680547407,84.0226611077344,761499.246470668,0.0,1.0
2021-07-13,92.62,92.99,92.02,92.02,1005874,83.5266595663664,83.8603333305594,82.9855669757831,82.9855669757831,1115381.00965209,0.0,1.0
2021-07-14,94.65,95.36,92.83,93.09,1332407,85.3573561645063,85.9976490633632,83.7160419730705,83.9505154289899,1477462.84815743,0.0,1.0
2021-07-15,93.94,95.6,93.82,94.21,905344,84.7170632656495,86.2140860995965,84.6088447475329,84.960554931412,1003906.55768263,0.0,1.0
2021-07-16,93.3,94.21,93.26,94.11,1374836,84.139897835694,84.960554931412,84.1038249963218,84.8703728329814,1524510.98824111,0.0,1.0
2021-07-19,93.13,93.445,92.21,92.61,1135505,83.9865882683621,84.2706618784183,83.1569129628012,83.5176413565233,1259124.61537429,0.0,1.0
2021-07-20,93.11,94.42,92.86,93.37,1068821,83.968551848676,85.1499373381161,83.7430966025997,84.2030253045954,1185180.89354865,0.0,1.0
2021-07-21,93.14,94.04,92.78,93.05,740181,83.9956064782052,84.80724536408,83.6709509238552,83.9144425896177,820762.671174812,0.0,1.0
2021-07-22,91.77,93.2,91.67,93.11,1043031,82.7601117297068,84.0497157372635,82.6699296312762,83.968551848676,1156583.20016068,0.0,1.0
2021-07-23,92.88,92.95,91.24,92.23,707587,83.7611330222858,83.8242604911872,82.2821466080249,83.1749493824873,784620.243168321,0.0,1.0
2021-07-26,92.5,93.82,92.36,92.61,865610,83.4184410482497,84.6088447475329,83.292186110447,83.5176413565233,959846.815570285,0.0,1.0
2021-07-27,91.32,92.29,91.14,91.89,2237475,82.3542922867694,83.2290586415456,82.1919645095944,82.8683302478234,2481063.35840404,0.0,1.0
2021-07-28,88.51,90.0,84.67,86.56,2734282,79.8201753208712,81.1638885874862,76.3571827411384,78.0616244014756,3031956.50532127,0.0,1.0
2021-07-29,89.23,89.96,88.82,89.15,1162390,80.4694864295711,81.127815748114,80.0997398260058,80.3973407508266,1288936.51869865,0.0,1.0
2021-07-30,89.17,89.68,88.45,89.0,1566054,80.4153771705127,80.8753058725085,79.7660660618129,80.2620676031808,1736546.41803018,0.0,1.0
2021-08-02,89.65,90.2816,88.92,89.28,1040929,80.8482512429793,81.4178413766666,80.1899219244364,80.5145774787863,1154252.3606298,0.0,1.0
2021-08-03,91.41,91.91,89.42,89.85,1256738,82.4354561753568,82.8863666675095,80.6408324165891,81.0286154398404,1393555.95164817,0.0,1.0
2021-08-04,90.36,91.29,90.09,90.98,798035,81.4885441418362,82.3272376572402,81.2450524760737,82.0476731521055,884915.092782698,0.0,1.0
2021-08-05,89.74,91.21,89.13,90.82,934419,80.9294151315668,82.2550919784958,80.3793043311405,81.9033817946166,1036146.88087981,0.0,1.0
2021-08-06,91.0,91.35,90.14,90.45,1045648,82.0657095717916,82.3813469162985,81.290143525289,81.5697080304237,1159485.10646531,0.0,1.0
2021-08-09,89.61,90.72,89.53,90.71,546260,80.8121784036071,81.8131996961861,80.7400327248627,81.8041814863431,605729.972474236,0.0,1.0
2021-08-10,89.4,90.11,89.35,89.87,604408,80.622795996903,81.2630888957598,80.5777049476877,81.0466518595265,670208.401133541,0.0,1.0
2021-08-11,90.82,91.235,89.49,89.94,692071,81.9033817946166,82.2776375031034,80.7039598854905,81.1097793284279,767415.054699625,0.0,1.0
2021-08-12,91.23,91.675,90.425,90.98,634806,82.2731283981819,82.6744387361978,81.547162505816,82.0476731521055,703915.756062095,0.0,1.0
2021-08-13,91.9,92.44,91.11,91.26,654230,82.8773484576665,83.3643317891914,82.1649098800652,82.300183027711,725454.398806099,0.0,1.0
2021-08-16,92.32,92.965,91.52,91.69,727731,83.2561132710748,83.8377878059517,82.5346564836304,82.6879660509623,806957.270528042,0.0,1.0
2021-08-17,91.46,91.84,90.47,91.77,680534,82.4805472245721,82.8232391986082,81.5877444501098,82.7601117297068,754622.050100285,0.0,1.0
2021-08-18,88.77,91.61,88.7,91.11,1078841,80.0546487767906,82.6158203722179,79.9915213078892,82.1649098800652,1196291.74611737,0.0,1.0
2021-08-19,87.77,88.75,87.12,88.28,830627,79.1528277924852,80.0366123571045,78.5666441526867,79.6127564944809,921055.303054145,0.0,1.0
2021-08-20,88.69,88.9,87.465,87.465,758057,79.9825030980461,80.1718855047503,78.877772392272,78.877772392272,840584.786995025,0.0,1.0
2021-08-23,89.53,90.225,88.95,89.09,726578,80.7400327248627,81.3667983089549,80.2169765539656,80.3432314917683,805678.746275373,0.0,1.0
2021-08-24,89.56,90.2376,89.24,89.61,580637,80.7670873543918,81.3781612533572,80.4785046394141,80.8121784036071,643849.511272147,0.0,1.0
2021-08-25,90.31,90.78,89.31,89.56,764226,81.4434530926209,81.8673089552444,80.5416321083155,80.7670873543918,847425.390737187,0.0,1.0
2021-08-26,89.99,90.39,89.59,90.08,518159,81.1548703776432,81.5155987713653,80.794141983921,81.2360342662306,574569.686243323,0.0,1.0
2021-08-27,90.74,91.08,89.82,90.19,770152,81.8312361158722,82.137855250536,81.0015608103112,81.3352345745042,853996.539671545,0.0,1.0
2021-08-30,90.76,91.585,90.47,90.89,693051,81.8492725355583,82.5932748476103,81.5877444501098,81.966509263518,768501.744871018,0.0,1.0
2021-08-31,90.06,91.05,89.6201,90.78,1727248,81.2179978465445,82.1108006210069,80.8212867955486,81.8673089552444,1915289.20934387,0.0,1.0
2021-09-01,89.16,90.07,87.56,90.07,1512008,80.4063589606697,81.2270160563876,78.963445385781,81.2270160563876,1676616.56394542,0.0,1.0
2021-09-02,90.76,90.81,88.83,89.24,1198122,82.3092012375541,82.3545456630926,80.5589064117665,80.9307307011825,1321134.8316473,0.51,1.0
2021-09-03,90.09,91.14,89.9728,90.56,759669,81.7015859353377,82.653818871647,81.5952986018753,82.1278235353999,837665.259817176,0.0,1.0
2021-09-07,88.49,90.3,88.41,90.3,900877,80.2505643181045,81.8920325225995,80.1780132372428,81.8920325225995,993371.279160158,0.0,1.0
2021-09-08,89.11,89.39,87.87,88.34,882359,80.8128351947823,81.0667639777981,79.6882934414266,80.1145310414888,972952.010661254,0.0,1.0
2021-09-09,87.28,89.26,86.81,88.83,1152848,79.1532292200719,80.9488684713979,78.7269916200096,80.5589064117665,1271212.48787263,0.0,1.0
2021-09-10,88.4,89.139,87.87,87.99,1157974,80.1689443521351,80.8391349615947,79.6882934414266,79.7971200627191,1276864.78133442,0.0,1.0
2021-09-13,89.13,90.79,88.941,89.68,1536502,80.8309729649977,82.3364078928772,80.6595710364621,81.3297616459217,1694256.77109322,0.0,1.0
2021-09-14,90.08,90.43,89.12,89.59,1132924,81.69251705023,82.0099280289997,80.82190407989,81.2481416799523,1249242.86342225,0.0,1.0
2021-09-15,90.67,91.35,89.9,90.36,1119396,82.2275812715847,82.8442654589088,81.5292771182912,81.9464458332458,1234325.9250783,0.0,1.0
2021-09-16,90.27,91.76,90.24,90.74,1043075,81.8648258672764,83.2160897483248,81.8376192119533,82.2910634673387,1150168.94316314,0.0,1.0
2021-09-17,87.44,89.8,86.87,89.8,4927193,79.2983313817952,81.4385882672142,78.7814049306558,81.4385882672142,5433074.67398877,0.0,1.0
2021-09-20,86.82,87.5,86.07,86.86,1230138,78.7360605051173,79.3527446924414,78.0558941220392,78.7723360455481,1356437.95834894,0.0,1.0
2021-09-21,87.45,87.74,86.375,87.32,856960,79.3074002669029,79.5703979350264,78.3324951178243,79.1895047605027,944945.260439648,0.0,1.0
2021-09-22,87.51,88.08,87.23,87.73,805960,79.3618135775491,79.8787400286885,79.1078847945333,79.5613290499187,888709.020378944,0.0,1.0
2021-09-23,88.46,88.68,87.75,87.83,752590,80.2233576627813,80.4228731351509,79.5794668201341,79.6520179009958,829859.449162476,0.0,1.0
2021-09-24,88.51,89.27,87.88,88.17,858970,80.2687020883199,80.9579373565057,79.6973623265343,79.9603599946578,947161.629900865,0.0,1.0
2021-09-27,89.71,90.25,88.14,88.75,772026,81.3569683012448,81.846688097061,79.9331533393347,80.4863553309049,851290.969982473,0.0,1.0
2021-09-28,88.7,90.09,88.51,90.09,698041,80.4410109053663,81.7015859353377,80.2687020883199,81.7015859353377,769709.82839637,0.0,1.0
2021-09-29,88.44,88.94,87.68,88.83,699216,80.2052198925659,80.6586641479513,79.5159846243802,80.5589064117665,771005.467260513,0.0,1.0
2021-09-30,87.0,89.0,86.41,88.58,1008406,78.899300437056,80.7130774585976,78.3642362157013,80.3321842840738,1111940.42930697,0.0,1.0
2021-10-01,86.35,87.91,85.8,87.91,914240,78.309822905055,79.7245689818574,77.8110342241311,79.7245689818574,1008106.27672744,0.0,1.0
2021-10-04,86.46,87.2,86.1,86.69,1037959,78.4095806412398,79.0806781392102,78.0831007773623,78.6181649987171,1144527.67641509,0.0,1.0
2021-10-05,87.36,87.88,86.04,86.7,678087,79.2257803009335,79.6973623265343,78.0286874667161,78.6272338838248,747707.123804775,0.0,1.0
2021-10-06,88.72,88.84,86.495,86.52,739208,80.4591486755817,80.5679752968742,78.4413217391168,78.4639939518861,815103.500839096,0.0,1.0
2021-10-07,89.64,90.21,89.06,89.15,704208,81.2934861054908,81.8104125566302,80.7674907692438,80.8491107352132,776510.00275822,0.0,1.0
2021-10-08,90.66,90.82,89.47,89.66,740182,82.218512386477,82.3636145482003,81.1393150586598,81.3116238757062,816177.502757118,0.0,1.0
2021-10-11,91.26,92.48,90.91,92.41,772116,82.7626454929395,83.8690494760798,82.4452345141697,83.8055672803258,851390.210406109,0.0,1.0
2021-10-12,90.85,91.96,90.5,91.16,712145,82.3908212035234,83.397467450479,82.0734102247537,82.6719566418624,785261.905451589,0.0,1.0
2021-10-13,91.49,92.16,89.82,90.78,718028,82.9712298504167,83.5788451526331,81.4567260374296,82.3273390077695,791748.921143298,0.0,1.0
2021-10-14,93.94,93.97,91.92,91.92,886688,85.1931067018051,85.2203133571282,83.3611919100482,83.3611919100482,977725.475038171,0.0,1.0
2021-10-15,94.63,96.395,94.57,94.99,1126013,85.8188597742369,87.4195179957473,85.7644464635907,86.1453396381144,1241622.30155833,0.0,1.0
2021-10-18,97.03,100.65,95.24,95.66,2401369,87.9953922000867,91.2783286090769,86.3720617658071,86.7529549403308,2647920.85408502,0.0,1.0
2021-10-19,97.56,97.8,96.47,97.77,711499,88.4760431107952,88.6936963533802,87.4875346340551,88.6664896980571,784549.579744154,0.0,1.0
2021-10-20,98.35,98.39,97.4,97.73,594489,89.1924850343041,89.228760574735,88.3309409490719,88.6302141576263,655526.002302916,0.0,1.0
2021-10-21,98.8,99.22,97.99,98.81,600558,89.600584864151,89.9814780386747,88.8660051704267,89.6096537492587,662218.114870139,0.0,1.0
2021-10-22,99.7,99.965,98.81,99.0,639221,90.4167845238447,90.6571099791989,89.6096537492587,89.7819625663051,704850.698193023,0.0,1.0
2021-10-25,98.19,99.85,97.86,99.7,1181388,89.0473828725808,90.5528178004603,88.7481096640265,90.4167845238447,1302682.72887915,0.0,1.0
2021-10-26,98.51,99.55,97.17,98.81,1758273,89.3375871960275,90.280751247229,88.1223565915947,89.6096537492587,1938797.30431876,0.0,1.0
2021-10-27,97.64,98.49,94.125,98.49,2630306,88.5485941916569,89.319449425812,85.3608810762977,89.319449425812,2900363.13037478,0.0,1.0
2021-10-28,98.14,99.24,97.525,98.08,1211888,89.0020384470423,89.9996158088901,88.4443020129183,88.947625136396,1336314.2057782,0.0,1.0
2021-10-29,96.99,98.48,96.34,97.23,1257328,87.9591166596559,89.3103805407043,87.3696391276549,88.1767699022409,1386419.59300091,0.0,1.0
2021-11-01,96.0,97.93,95.81,97.49,1207662,87.0612970339929,88.8115918597804,86.8889882169464,88.4125609150413,1331654.31655278,0.0,1.0
2021-11-02,94.57,96.26,94.06,96.02,1672083,85.7644464635907,87.2970880467933,85.3019333230976,87.0794348042083,1843758.05861616,0.0,1.0
2021-11-03,94.48,94.86,91.34,94.38,2267812,85.6828264976213,86.0274441317142,82.8351965738011,85.5921376465442,2500651.37342252,0.0,1.0
2021-11-04,96.05,96.87,94.76,95.07,966801,87.1066414595314,87.8502900383634,85.9367552806371,86.2178907189761,1066063.78680255,0.0,1.0
2021-11-05,93.82,96.95,93.5,96.68,944024,85.0842800805126,87.9228411192251,84.794075757066,87.677981221317,1040948.24092289,0.0,1.0
2021-11-08,94.46,95.06,93.82,94.2,854508,85.6646887274059,86.2088218338684,85.0842800805126,85.4288977146055,942241.51023124,0.0,1.0
2021-11-09,94.18,95.1,94.005,94.4,563612,85.4107599443901,86.2450973742992,85.2520544550052,85.6102754167596,621478.818295966,0.0,1.0
2021-11-10,92.86,94.45,92.3,94.0,815835,84.2136671101727,85.6556198422982,83.705809544141,85.2475200124513,899597.900194619,0.0,1.0
2021-11-11,92.85,93.5,92.44,93.07,595540,84.204598225065,84.794075757066,83.832773935649,84.4041136974345,656684.909916715,0.0,1.0
2021-11-12,94.49,94.76,92.49,92.62,657865,85.691895382729,85.9367552806371,83.8781183611875,83.9960138675877,725408.903285019,0.0,1.0
2021-11-15,95.62,95.69,94.11,94.84,905822,86.7166793999,86.7801615956539,85.3472777486361,86.0093063614988,998823.989103299,0.0,1.0
2021-11-16,96.49,97.79,95.38,95.6,1377194,87.5056724042705,88.6846274682725,86.499026157315,86.6985416296846,1518592.39988555,0.0,1.0
2021-11-17,94.45,96.16,94.4,96.12,685594,85.6556198422982,87.2063991957162,85.6102754167596,87.1701236552854,755984.877807436,0.0,1.0
2021-11-18,93.91,95.0,92.32,94.47,849149,85.165900046482,86.1544085232221,83.7239473143565,85.6737576125136,936332.294339371,0.0,1.0
2021-11-19,96.27,96.435,93.55,94.13,1189423,87.306156931901,87.4557935361781,84.8394201826045,85.3654155188515,1311542.69336714,0.0,1.0
2021-11-22,96.78,98.21,96.24,96.96,932207,87.7686700723941,89.0655206427962,87.2789502765778,87.9319100043328,1027917.97329941,0.0,1.0
2021-11-23,97.77,97.81,95.85,96.55,763408,88.6664896980571,88.7027652384879,86.9252637573772,87.5600857149168,841788.148083588,0.0,1.0
2021-11-24,98.26,98.44,97.36,97.48,731977,89.1108650683348,89.2741050002735,88.2946654086411,88.4034920299336,807130.084135587,0.0,1.0
2021-11-26,96.28,98.16,95.54,96.89,614754,87.3152258170087,89.0201762172577,86.6441283190383,87.8684278085788,677871.637691743,0.0,1.0
2021-11-29,95.62,96.83,95.43,96.57,837060,86.7166793999,87.8140144979326,86.5443705828535,87.5782234851322,923002.100102236,0.0,1.0
2021-11-30,95.09,95.73,94.21,94.92,2205508,86.2360284891915,86.8164371360848,85.4379665997132,86.0818574423604,2431950.53615306,0.0,1.0
2021-12-01,93.87,96.6,93.82,96.09,971839,85.1296245060511,87.6054301404553,85.0842800805126,87.1429169999622,1071619.04518345,0.0,1.0
2021-12-02,94.22,95.08,93.15,93.93,1306319,85.4470354848209,86.2269596040838,84.4766647782962,85.1840378166974,1440440.56627178,0.0,1.0
2021-12-03,97.0,97.05,94.82,94.82,1573944,87.9681855447636,88.0135299703022,85.9911685912834,85.9911685912834,1735542.99266876,0.0,1.0
2021-12-06,97.9,98.58,97.21,97.62,1100740,88.7843852044573,89.4010693917814,88.1586321320255,88.5304564214415,1213754.48792982,0.0,1.0
2021-12-07,98.29,100.5,98.08,98.34,966619,89.1380717236579,91.1422953324613,88.947625136396,89.1834161491964,1065863.10061253,0.0,1.0
2021-12-08,99.58,99.955,98.63,98.8,1036739,90.3079579025522,90.6480410940912,89.44641381732,89.600584864151,1143182.41733913,0.0,1.0
2021-12-09,100.63,101.23,98.97,99.64,1160772,91.2601908388615,91.8043239453239,89.754755910982,90.3623712131984,1279950.05583814,0.0,1.0
2021-12-10,104.7,104.81,101.61,102.0,2128814,95.4500157586224,95.5502975325808,92.6330095628808,92.988554034188,2335115.65219271,0.55,1.0
2021-12-13,104.99,106.3,102.57,105.24,1620822,95.7143949808764,96.9086597434724,93.5081959537908,95.9423081035092,1777894.55613233,0.0,1.0
2021-12-14,103.63,105.7,103.32,104.31,1289819,94.4745475937539,96.3616682491536,94.1919353216892,95.0944712873152,1414814.32168125,0.0,1.0
2021-12-15,103.96,105.51,103.49,104.425,1153395,94.7753929156293,96.1884542759527,94.3469162450796,95.1993113237263,1265169.581589,0.0,1.0
2021-12-16,104.39,105.67,104.14,104.47,977406,95.1674034865577,96.3343186744377,94.9394903639249,95.2403356858002,1072125.62917524,0.0,1.0
2021-12-17,101.37,104.64,101.12,104.29,2358994,92.4142129651533,95.3953166091905,92.1862998425205,95.0762382375046,2587602.21082194,0.0,1.0
2021-12-20,100.75,101.71,99.855,101.03,1149407,91.8489884210239,92.7241748119339,91.0330594419985,92.1042511183727,1260795.10771719,0.0,1.0
2021-12-21,101.72,102.28,100.415,100.9,1179240,92.7332913368392,93.2438167315367,91.543584836696,91.9857362946036,1293519.19974772,0.0,1.0
2021-12-22,101.29,102.665,100.87,102.09,656288,92.3412807659108,93.5948029403913,91.9583867198877,93.0706027583358,719888.342122069,0.0,1.0
2021-12-23,102.45,103.1599,101.45,101.45,513351,93.3987976549271,94.0459797579552,92.4871451643958,92.4871451643958,563099.432439274,0.0,1.0
2021-12-27,104.48,104.61,102.5,102.85,458719,95.2494522107055,95.3679670344746,93.4443802794536,93.7634586511396,503173.089268573,0.0,1.0
2021-12-28,106.13,106.25,104.4,104.64,776360,96.7536788200821,96.8630771189458,95.176520011463,95.3953166091905,851596.423048858,0.0,1.0
2021-12-29,107.42,108.06,105.9,106.4,930458,97.9297105328674,98.5131681268074,96.5439987472599,96.9998249925255,1020627.93626307,0.0,1.0
2021-12-30,107.09,107.92,106.6,107.58,483432,97.6288652109921,98.385536778133,97.1821554906318,98.0755749313524,530281.006217935,0.0,1.0
2021-12-31,107.63,107.92,106.6785,107.09,589813,98.121157555879,98.385536778133,97.2537202111385,97.6288652109921,646971.303348596,0.0,1.0
2022-01-03,107.9,110.5,107.295,109.12,1383178,98.3673037283224,100.737600203704,97.815753971551,99.4795197667705,1517220.6672676,0.0,1.0
2022-01-04,110.38,110.93,107.16,107.74,1409418,100.62820190484,101.129610774632,97.6926808853293,98.2214393298374,1546003.56455855,0.0,1.0
2022-01-05,109.66,111.99,109.5,110.55,1600736,99.9718121116574,102.095962414595,99.8259477131724,100.78318282823,1755862.03803073,0.0,1.0
2022-01-06,110.95,112.15,108.86,111.17,1062337,101.147843824443,102.24182681308,99.2424901192324,101.34840737236,1165287.22406159,0.0,1.0
2022-01-07,108.43,110.74,107.98,110.74,1321380,98.850479548304,100.956396801431,98.4402359275649,100.956396801431,1449433.87280166,0.0,1.0
2022-01-10,107.84,108.665,106.36,108.11,1340730,98.3126045788905,99.0647178835788,96.9633588929043,98.558750751334,1470659.06573535,0.0,1.0
2022-01-11,107.98,108.64,106.53,108.17,964452,98.4402359275649,99.0419265713155,97.1183398162946,98.6134499007658,1057916.26745623,0.0,1.0
2022-01-12,107.35,109.145,106.54,108.53,994802,97.8658948585302,99.5023110790338,97.1274563411999,98.9416447973571,1091207.46154085,0.0,1.0
2022-01-13,108.45,108.95,107.3,107.65,1165583,98.8687125981146,99.3245388433802,97.8203122340036,98.1393906056896,1278538.71086424,0.0,1.0
2022-01-14,108.29,108.44,106.09,107.54,1101341,98.7228481996296,98.8595960732093,96.7172127204608,98.0391088317312,1208071.0703244,0.0,1.0
2022-01-18,109.1,109.29,106.685,107.18,878860,99.4612867169599,99.6345006901608,97.2596459523269,97.7109139351399,964029.615591633,0.0,1.0
2022-01-19,107.51,109.98,107.44,108.63,1017893,98.0117592570152,100.263540908627,97.947943582678,99.0328100464102,1116536.19177504,0.0,1.0
2022-01-20,105.04,109.63,104.875,109.48,1243516,95.759977605403,99.9444625369415,95.6095549444654,99.8077146633618,1364024.1352002,0.0,1.0
2022-01-21,104.98,107.42,104.7,105.35,1047277,95.7052784559711,97.9297105328674,95.4500157586224,96.0425898774677,1148767.77157677,0.0,1.0
2022-01-24,107.58,107.83,104.14,104.74,1226786,98.0755749313524,98.3034880539852,94.9394903639249,95.4864818582436,1345672.84435882,0.0,1.0
2022-01-25,105.14,107.5,104.48,106.41,1056504,95.8511428544561,98.0026427321099,95.2494522107055,97.0089415174308,1158888.95272401,0.0,1.0
2022-01-26,102.65,104.99,101.84,104.0,1322158,93.5811281530333,95.7143949808764,92.842689635703,94.8118590152505,1450287.26815579,0.0,1.0
2022-01-27,102.82,105.35,102.61,103.73,1245402,93.7361090764236,96.0425898774677,93.5446620534121,94.5657128428071,1366092.90594298,0.0,1.0
2022-01-28,104.1,104.13,101.895,103.0,841075,94.9030242643036,94.9303738390196,92.8928305226822,93.9002065247193,922582.901638182,0.0,1.0
2022-01-31,104.65,104.77,102.72,103.7,1488895,95.4044331340958,95.5138314329596,93.6449438273705,94.5383632680911,1633182.61669242,0.0,1.0
2022-02-01,104.57,107.18,103.48,104.99,1479979,95.3315009348533,97.7109139351399,94.3377997201743,95.7143949808764,1623402.574305,0.0,1.0
2022-02-02,92.54,96.97,92.3032,93.25,3569620,84.3643214737623,88.4029420068158,84.1484421640045,85.0115947420395,3915549.00258085,0.0,1.0
2022-02-03,89.56,93.24,89.405,92.25,2275156,81.6475970519792,85.0024782171342,81.5062909159468,84.0999422515083,2495639.53768632,0.0,1.0
2022-02-04,88.73,90.05,86.57,88.91,2028805,80.8909254848382,82.0943067723395,78.9217561052907,81.0550229331339,2225414.86045603,0.0,1.0
2022-02-07,89.32,90.02,87.39,88.18,1470428,81.4288004542517,82.0669571976236,79.6693111475264,80.3895166150461,1612925.9945784,0.0,1.0
2022-02-08,88.21,90.01,87.9,89.67,1273801,80.416866189762,82.0578406727183,80.1342539176973,81.7478788259376,1397244.0301871,0.0,1.0
2022-02-09,89.37,89.68,87.58,88.38,2039340,81.4743830787782,81.7569953508429,79.8425251207273,80.5718471131523,2236970.79883103,0.0,1.0
2022-02-10,90.33,91.745,88.18,88.74,1493260,82.3495694696882,83.63955774379,80.3895166150461,80.9000420097435,1637970.62533095,0.0,1.0
2022-02-11,89.5,90.96,89.215,90.66,1541188,81.5928979025473,82.9239105387229,81.3330769427459,82.6504147915636,1690543.28925476,0.0,1.0
2022-02-14,89.21,89.7,88.31,89.54,855948,81.3285186802932,81.7752284006536,80.5080314388151,81.6293640021686,938897.232103437,0.0,1.0
2022-02-15,89.86,90.4,89.07,89.5,1102232,81.9210927991386,82.4133851440254,81.2008873316189,81.5928979025473,1209048.41641763,0.0,1.0
2022-02-16,90.41,90.85,88.87,89.8,1094834,82.4225016689307,82.8236287647645,81.0185568335126,81.8663936497067,1200933.48218903,0.0,1.0
2022-02-17,90.85,91.08,89.07,89.7,1097864,82.8236287647645,83.0333088375867,81.2008873316189,81.7752284006536,1204257.11705151,0.0,1.0
2022-02-18,91.98,92.75,90.81,91.34,1506563,83.8537960790648,84.5557684967739,82.7871626651433,83.2703384851248,1652562.80835921,0.0,1.0
2022-02-22,92.37,93.24,91.8,91.92,1592367,84.209340550372,85.0024782171342,83.6896986307692,83.799096929633,1746682.00497326,0.0,1.0
2022-02-23,92.42,93.42,91.79,92.39,1377320,84.2549231748986,85.1665756654298,83.6805821058639,84.2275736001826,1510794.97320013,0.0,1.0
2022-02-24,96.2,96.56,90.99,91.16,2255818,87.7009695891067,88.029164485698,82.9512601134389,83.1062410368292,2474427.50766298,0.0,1.0
2022-02-25,96.79,97.26,95.13,96.07,1743582,88.2388445585202,88.6673212290699,86.7255014242383,87.5824547653376,1912551.12897673,0.0,1.0
2022-02-28,96.68,96.79,94.835,96.2,1638428,88.1385627845617,88.2388445585202,86.4565639395315,87.7009695891067,1797206.739429,0.0,1.0
2022-03-01,104.82,105.67,99.38,99.38,3192170,95.5594140574861,96.3343186744377,90.6000245089961,90.6000245089961,3501520.62672456,0.0,1.0
2022-03-02,102.94,104.26,101.57,104.26,1649305,93.8455073752874,95.0488886627886,92.5965434632596,95.0488886627886,1809137.82074888,0.0,1.0
2022-03-03,102.57,104.87,102.14,103.07,1963767,94.009604823583,96.1176489992118,93.615492216835,94.4678752965458,2142585.12806206,0.55,1.0
2022-03-04,106.48,107.54,102.6,102.6,2033459,97.5932799221519,98.564813324833,94.0371010519608,94.0371010519608,2218623.19303866,0.0,1.0
2022-03-07,105.13,107.58,104.635,105.77,1410150,96.3559496451524,98.60147496267,95.9022618769192,96.9425358505447,1538556.46741019,0.0,1.0
2022-03-08,101.56,105.705,101.48,104.16,1266088,93.0838984681982,96.8829606890596,93.0105751925242,95.4669049276046,1381376.36472037,0.0,1.0
2022-03-09,101.59,102.7,99.58,102.54,1694079,93.111394696576,94.1287551465533,91.2691473952656,93.9821085952052,1848339.68141956,0.0,1.0
2022-03-10,102.31,103.18,100.61,100.98,1026937,93.7713041776423,94.5686948005976,92.2131845695689,92.5523047195614,1120448.57850074,0.0,1.0
2022-03-11,102.24,103.11,101.315,102.16,1603830,93.7071463114276,94.5045369343828,92.8593459364464,93.6338230357535,1749872.72214054,0.0,1.0
2022-03-14,98.83,102.26,97.43,101.5,1531311,90.5817416858215,93.7254771303461,89.2985843615257,93.0289060114427,1670750.23413564,0.0,1.0
2022-03-15,98.54,99.94,97.325,99.66,1519106,90.3159448115031,91.5991021357988,89.2023475622035,91.3424706709397,1657433.86234204,0.0,1.0
2022-03-16,102.03,102.05,98.685,98.91,1294213,93.5146727127832,93.5330035317017,90.4488432486623,90.6550649614955,1412062.39148768,0.0,1.0
2022-03-17,104.02,104.23,100.3959,101.0,945003,95.338589195175,95.5310627938194,92.0169531530463,92.5706355384799,1031053.77255755,0.0,1.0
2022-03-18,104.91,105.02,102.41,103.91,2931265,96.1543106370488,96.2551301411006,93.8629582722349,95.2377696911232,3198182.2667398,0.0,1.0
2022-03-21,105.31,107.3,104.905,105.34,1093116,96.520927015419,98.3448434978108,96.1497279323191,96.5484232437967,1192653.75416059,0.0,1.0
2022-03-22,106.08,106.14,103.77,105.55,814725,97.2266635437817,97.2816560005372,95.1094539586936,96.7408968424411,888912.823395219,0.0,1.0
2022-03-23,104.67,107.23,104.53,106.46,881617,95.9343408100266,98.280685631596,95.8060250775971,97.5749491032334,961895.923929207,0.0,1.0
2022-03-24,106.37,106.67,104.8,104.98,744817,97.4924604181001,97.7674227018777,96.053491132997,96.2184685032636,812639.089733047,0.0,1.0
2022-03-25,109.51,109.56,106.305,106.5,1158957,100.370398988306,100.416226035603,97.4328852566149,97.6116107410704,1264490.15196987,0.0,1.0
2022-03-28,110.13,110.505,108.146,109.05,977851,100.93865437478,101.282357229502,99.1202371380638,99.9487901531805,1066892.8697043,0.0,1.0
2022-03-29,110.62,111.18,109.4,110.13,1329825,101.387759438284,101.901022368002,100.269579484254,100.93865437478,1450917.17496277,0.0,1.0
2022-03-30,109.76,111.41,108.27,110.88,1065559,100.599534224788,102.111826785565,99.2338882153586,101.626060084224,1162587.44875164,0.0,1.0
2022-03-31,107.71,110.63,107.415,109.59,1355418,98.7206252856403,101.396924847743,98.4502457065923,100.44372226398,1478840.64102697,0.0,1.0
2022-04-01,103.13,107.78,100.83,107.57,2040710,94.5228677533013,98.7847831518551,92.4148235776725,98.5923095532107,2226534.45988629,0.0,1.0
2022-04-04,102.72,103.31,100.69,101.66,1661915,94.1470859654718,94.6878451235679,92.286507845243,93.1755525627907,1813246.86844379,0.0,1.0
2022-04-05,101.51,103.32,100.58,102.42,1825234,93.0380714209019,94.6970105330271,92.1856883411912,93.8721236816942,1991437.48908767,0.0,1.0
2022-04-06,99.73,101.94,99.56,101.12,1820534,91.4066285371544,93.4321840276499,91.2508165763471,92.680620451991,1986309.513059,0.0,1.0
2022-04-07,100.87,101.08,98.57,100.46,1458225,92.4514852155096,92.6439588141539,90.3434410398808,92.0757034276801,1591009.1158311,0.0,1.0
2022-04-08,102.04,104.72,100.82,104.34,1668774,93.5238381222425,95.9801678573229,92.4056581682133,95.6318822978712,1820730.44026946,0.0,1.0
2022-04-11,102.62,103.72,101.54,101.65,1404674,94.0554318708793,95.0636269113974,93.0655676492797,93.1663871533315,1532581.82980743,0.0,1.0
2022-04-12,101.41,104.04,101.215,102.57,1102702,92.9464173263094,95.3569200140935,92.7676918418539,94.009604823583,1203112.64314162,0.0,1.0
2022-04-13,101.66,101.76,99.69,101.75,1344002,93.1755525627907,93.2672066573833,91.3699668993174,93.258041247924,1466385.11457096,0.0,1.0
2022-04-14,103.28,103.65,101.14,101.14,826470,94.6603488951901,94.9994690451826,92.6989512709095,92.6989512709095,901727.308173245,0.0,1.0
2022-04-18,102.75,103.94,102.0,102.67,810322,94.1745821938496,95.265265919501,93.4871764844054,94.1012589181755,884108.891809213,0.0,1.0
2022-04-19,103.39,104.075,102.19,103.02,1030649,94.7611683992419,95.3889989472009,93.6613192641313,94.4220482492495,1124498.58850466,0.0,1.0
2022-04-20,103.2,104.835,103.07,104.0,1094949,94.5870256195161,96.0855700661043,94.4678752965458,95.3202583762565,1194653.66481177,0.0,1.0
2022-04-21,103.24,104.61,102.76,103.67,907912,94.6236872573531,95.8793483532711,94.1837476033088,95.0177998641011,990585.313221517,0.0,1.0
2022-04-22,102.14,103.935,101.95,102.71,797767,93.615492216835,95.2606832147714,93.4413494371092,94.1379205560126,870410.649460289,0.0,1.0
2022-04-25,103.17,103.22,100.72,101.73,1150666,94.5595293911383,94.6053564384346,92.3140040736207,93.2397104290055,1255444.18404355,0.0,1.0
2022-04-26,101.36,104.66,101.26,103.25,1382211,92.9005902790131,95.9251754005674,92.8089361844205,94.6328526668124,1508073.37756658,0.0,1.0
2022-04-27,102.83,103.39,101.3,101.54,1880338,94.2479054695236,94.7611683992419,92.8455978222575,93.0655676492797,2051559.18931826,0.0,1.0
2022-04-28,110.34,110.45,106.27,106.74,2142754,101.131127973424,101.231947477476,97.4008063235075,97.8315805680925,2337870.45687982,0.0,1.0
2022-04-29,106.15,112.15,105.93,110.34,1584092,97.2908214099964,102.79006708555,97.0891824018928,101.131127973424,1728337.40493759,0.0,1.0
2022-05-02,108.3,109.97,105.38,105.38,1179862,99.2613844437364,100.792007823432,96.5850848816338,96.5850848816338,1287298.73471015,0.0,1.0
2022-05-03,108.61,110.325,108.0,108.99,1379309,99.5455121369733,101.117379859236,98.9864221599587,99.893797696425,1504907.12513356,0.0,1.0
2022-05-04,110.55,110.92,108.745,109.1,1131683,101.323601572069,101.662721722061,99.6692451646732,99.9946172004768,1234732.61618137,0.0,1.0
2022-05-05,106.37,111.45,105.405,110.04,1465706,97.4924604181001,102.148488423402,96.6079984052819,100.856165689647,1599171.32618652,0.0,1.0
2022-05-06,106.97,109.69,105.69,106.51,1327893,98.0423849856554,100.535376358573,96.8692125748707,97.6207761505296,1448809.24949737,0.0,1.0
2022-05-09,107.95,108.77,105.7959,106.385,973445,98.9405951126624,99.6921586883214,96.9662742610442,97.506208532289,1062085.66494211,0.0,1.0
2022-05-10,110.29,110.58,107.49,108.94,1522786,101.085300926128,101.351097800447,98.5189862775367,99.8479706491287,1661448.95846662,0.0,1.0
2022-05-11,108.27,110.67,107.18,110.27,1185975,99.2338882153586,101.43358648558,98.2348585842998,101.06697010721,1293968.37672361,0.0,1.0
2022-05-12,107.71,108.32,105.11,108.3,1285830,98.7206252856403,99.2797152626549,96.3376188262339,99.2613844437364,1402916.04615824,0.0,1.0
2022-05-13,105.79,108.775,105.43,108.09,1172061,96.9608666694632,99.696741393051,96.63091192893,99.068910845092,1278787.38556129,0.0,1.0
2022-05-16,106.86,108.19,105.67,106.22,1056612,97.9415654816036,99.1605649396845,96.8508817559522,97.3549792762112,1152825.74629877,0.0,1.0
2022-05-17,109.7,110.05,106.76,107.2,744697,100.544541768032,100.865331099106,97.849911387011,98.2531894032183,812508.162685508,0.0,1.0
2022-05-18,103.17,109.75,102.94,109.32,1715476,94.5595293911383,100.590368815328,94.3487249735754,100.19625620858,1871685.06505476,0.0,1.0
2022-05-19,101.19,102.7,99.53,102.3,1348012,92.7447783182057,94.1287551465533,91.2233203479693,93.7621387681831,1470760.26007627,0.0,1.0
2022-05-20,101.92,104.78,100.73,102.39,1533104,93.4138532087314,96.0351603140784,92.32316948308,93.8446274533164,1672706.50243764,0.0,1.0
2022-05-23,104.44,104.835,101.94,102.41,746314,95.7235363924638,96.0855700661043,93.4321840276499,93.8629582722349,814272.404651115,0.0,1.0
2022-05-24,104.79,105.3099,102.83,103.97,1420275,96.0443257235377,96.5208353613244,94.2479054695236,95.2927621478787,1549603.43704642,0.0,1.0
2022-05-25,106.18,106.9,104.365,104.66,1004382,97.3183176383742,97.9782271194406,95.6547958215193,95.9251754005674,1095839.74885678,0.0,1.0
2022-05-26,107.61,107.95,106.565,106.62,975019,98.6289711910477,98.9405951126624,97.6711859025555,97.7215956545814,1063802.99138235,0.0,1.0
2022-05-27,107.45,108.94,106.5,108.33,1349741,98.4823246396996,99.8479706491287,97.6116107410704,99.2888806721141,1472646.70061958,0.0,1.0
2022-05-31,108.51,109.05,105.22,106.69,2447899,99.4538580423807,99.9487901531805,96.4384383302857,97.7857535207962,2670801.57289433,0.0,1.0
2022-06-01,108.94,109.97,108.49,108.87,990117,99.8479706491287,100.792007823432,99.4355272234622,99.7838127829139,1080275.7960804,0.0,1.0
2022-06-02,107.57,109.5,106.65,109.25,1152045,99.0964070734697,100.874375518685,98.2488780736781,100.644068725263,1250554.73058798,0.55,1.0
2022-06-03,108.02,109.21,107.09,107.34,782189,99.5109593016287,100.607219638316,98.6542180301002,98.8845248235218,849072.869691621,0.0,1.0
2022-06-06,109.34,110.14,107.51,108.22,775191,100.726979170895,101.463960909844,99.0411334430486,99.6952047363661,841476.480657639,0.0,1.0
2022-06-07,107.09,108.76,106.8827,108.76,807796,98.6542180301002,100.192667410157,98.4632476369949,100.192667410157,876869.48786727,0.0,1.0
2022-06-08,103.73,106.49,103.2,106.14,917683,95.5588947265131,98.1014817258882,95.0706443244592,97.7790522150979,996152.76905865,0.0,1.0
2022-06-09,102.12,104.82,102.08,103.16,826452,94.0757189768777,96.5630323458315,94.0388698899302,95.0337952375118,897120.735912138,0.0,1.0
2022-06-10,101.73,102.67,100.635,101.27,856141,93.7164403791399,94.5823939224053,92.707696623953,93.292675879244,929348.400106182,0.0,1.0
2022-06-13,100.32,101.95,99.2,100.08,1709232,92.4175100642418,93.9191103573509,91.3857356297127,92.196415542557,1855385.99904722,0.0,1.0
2022-06-14,106.35,115.99,104.055,104.34,4031158,97.9725099215721,106.853139875911,95.8582935579613,96.120843302462,4375856.59123349,0.0,1.0
2022-06-15,103.14,107.21,102.065,105.92,1765451,95.015370694038,98.7647652909426,94.0250514823249,97.5763822368868,1916412.20583509,0.0,1.0
2022-06-16,101.09,103.02,100.54,102.26,1242421,93.1268549879805,94.9048234331956,92.6201800424528,94.2046907811938,1348658.65389968,0.0,1.0
2022-06-17,99.0,101.165,98.32,100.87,2513783,91.2014901949754,93.1959470260069,90.5750557168685,92.9241850097694,2728733.0115765,0.0,1.0
2022-06-21,101.25,101.28,99.595,100.51,825265,93.2742513357703,93.3018881509809,91.749620363319,92.5925432272422,895832.237229181,0.0,1.0
2022-06-22,99.9,100.58,98.94,100.0,771945,92.0305946512934,92.6570291294003,91.1462165645542,92.122717368662,837952.919811066,0.0,1.0
2022-06-23,100.29,100.935,98.89,100.935,619177,92.3898732490312,92.984064776059,91.1001552058699,92.984064776059,672121.945254981,0.0,1.0
2022-06-24,103.86,104.44,101.04,101.04,1215534,95.6786542590924,96.2129660198306,93.0807936292961,93.0807936292961,1319472.58474325,0.0,1.0
2022-06-27,105.14,105.7678,104.24,104.53,573007,96.8578250414113,97.4361714610517,96.0287205850933,96.2958764654624,622004.014174818,0.0,1.0
2022-06-28,101.07,105.16,100.8,104.28,1053263,93.1084304445067,96.876249584885,92.8596991076113,96.0655696720408,1143326.02216345,0.0,1.0
2022-06-29,101.45,102.15,100.32,101.31,585132,93.4584967705076,94.1033557920883,92.4175100642418,93.3295249661915,635165.805691972,0.0,1.0
2022-06-30,101.37,102.21,100.328,101.21,1482828,93.3847985966127,94.1586294225095,92.4248798816312,93.2374022488228,1609622.51478746,0.0,1.0
2022-07-01,102.06,102.565,100.27,101.45,955853,94.0204453464565,94.4856650691682,92.3714487055574,93.4584967705076,1037586.63150894,0.0,1.0
2022-07-05,99.46,102.385,98.02,102.26,1174803,91.6252546948713,94.3198441779046,90.2986875647625,94.2046907811938,1275258.73482282,0.0,1.0
2022-07-06,101.04,101.43,97.805,100.0,1628295,93.0807936292961,93.4400722270339,90.1006237224199,92.122717368662,1767528.1912102,0.0,1.0
2022-07-07,100.26,102.82,99.44,101.98,1481798,92.3622364338206,94.7205779984583,91.6068301513975,93.9467471725615,1608504.44095136,0.0,1.0
2022-07-08,100.26,102.11,99.47,101.21,1177182,92.3622364338206,94.0665067051408,91.6344669666081,93.2374022488228,1277841.15973163,0.0,1.0
2022-07-11,97.9,100.875,97.4,100.26,820526,90.1881403039201,92.9287911456378,89.7275267170768,92.3622364338206,890688.012074559,0.0,1.0
2022-07-12,96.91,98.52,94.6,97.02,1229322,89.2761254019704,90.7593011516058,87.1480906307543,89.3774603910759,1334439.57702683,0.0,1.0
2022-07-13,95.17,97.135,93.96,96.82,1095705,87.6731901197557,89.4834015160499,86.5585052395948,89.1932149563386,1189397.17726209,0.0,1.0
2022-07-14,95.57,95.73,93.84,94.47,805918,88.0416809892303,88.1890773370202,86.4479579787525,87.028331098175,874830.902756408,0.0,1.0
2022-07-15,98.48,98.94,96.18,96.31,1424731,90.7224520646584,91.1462165645542,88.6036295651791,88.7233890977584,1546557.72288873,0.0,1.0
2022-07-18,98.55,99.86,98.32,99.23,863358,90.7869379668164,91.9937455643459,90.5750557168685,91.4133724449233,937182.515518907,0.0,1.0
2022-07-19,100.93,101.28,97.99,98.85,1361119,92.9794586401906,93.3018881509809,90.2710507495519,91.0633061189224,1477506.35117828,0.0,1.0
2022-07-20,101.75,102.14,100.66,100.93,1102973,93.7348649226136,94.0941435203514,92.7307273032952,92.9794586401906,1197286.65361233,0.0,1.0
2022-07-21,101.38,101.8,100.71,101.62,940276,93.3940108683496,93.780926281298,92.7767886619795,93.6151053900344,1020677.66437799,0.0,1.0
2022-07-22,101.99,102.325,101.19,101.94,727696,93.9559594442984,94.2645705474834,93.2189777053491,93.9098980856141,789920.250710652,0.0,1.0
2022-07-25,100.91,102.57,100.54,102.57,879182,92.9610340967169,94.4902712050366,92.6201800424528,94.4902712050366,954359.603268799,0.0,1.0
2022-07-26,99.85,100.53,98.57,100.29,935570,91.984533292609,92.6109677707159,90.8053625102902,92.3898732490312,1015569.26100647,0.0,1.0
2022-07-27,101.13,101.81,98.41,99.85,1656923,93.1637040749279,93.7901385530348,90.6579661625003,91.984533292609,1798604.13080221,0.0,1.0
2022-07-28,108.07,108.89,101.785,104.14,3277688,99.5570206603131,100.312426942736,93.7671078736927,95.9365978677246,3557958.44241454,0.0,1.0
2022-07-29,110.7,110.79,107.87,108.07,1782961,101.979848127109,102.062758572741,99.3727752255757,99.5570206603131,1935419.46104872,0.0,1.0
2022-08-01,109.7,110.85,107.87,110.23,1368495,101.058620953422,102.118032203162,99.3727752255757,101.546871355476,1485513.06245503,0.0,1.0
2022-08-02,109.03,110.08,107.2,109.87,1657300,100.441398747052,101.408687279423,98.7555530192057,101.215229572949,1799013.3675364,0.0,1.0
2022-08-03,109.23,109.98,107.97,109.95,900785,100.62564418179,101.316564562055,99.4648979429444,101.288927746844,977809.845095192,0.0,1.0
2022-08-04,107.52,109.77,106.95,109.42,1101481,99.0503457147854,101.12310685558,98.525246225784,100.80067734479,1195667.07481286,0.0,1.0
2022-08-05,109.74,109.86,107.275,107.42,684623,101.09547004037,101.206017301212,98.8246450572322,98.9582229974168,743164.139698826,0.0,1.0
2022-08-08,111.19,112.24,109.63,109.74,1264385,102.431249442215,103.398537974586,100.994135051264,101.09547004037,1372500.764323,0.0,1.0
2022-08-09,111.96,114.34,111.52,112.16,1217675,103.140594365954,105.333115039328,102.735254409532,103.324839800691,1321796.65861032,0.0,1.0
2022-08-10,115.6,115.99,112.435,113.0,1357707,106.493861278173,106.853139875911,103.578177273455,104.098670626588,1473802.59590764,0.0,1.0
2022-08-11,117.43,118.99,115.68,116.71,1346177,108.17970700602,109.616821396971,106.567559452068,107.516423440965,1461286.68199483,0.0,1.0
2022-08-12,117.28,118.49,116.6937,117.6,1124042,108.041522929967,109.156207810128,107.501407438034,108.336315625547,1220157.23385768,0.0,1.0
2022-08-15,117.89,118.89,116.31,117.0,1049570,108.603471505916,109.524698679602,107.147932571491,107.783579321335,1139317.23898218,0.0,1.0
2022-08-16,117.55,118.45,117.22,117.85,841827,108.290254266862,109.11935872318,107.986249299546,108.566622418968,913810.43031018,0.0,1.0
2022-08-17,116.11,117.37,115.25,116.14,1227658,106.963687136753,108.124433375599,106.171431767383,106.991323951964,1332633.29075183,0.0,1.0
2022-08-18,118.77,118.98,116.19,116.42,848255,109.41415141876,109.607609125234,107.037385310648,107.249267560596,920788.079454282,0.0,1.0
2022-08-19,117.12,118.898,117.05,118.48,881383,107.894126582177,109.532068496992,107.829640680019,109.146995538391,956748.807650593,0.0,1.0
2022-08-22,115.98,117.08,115.51,116.28,1017163,106.843927604174,107.85727749523,106.410950832542,107.12029575628,1104139.16247114,0.0,1.0
2022-08-23,117.02,117.79,116.2,116.2,1301986,107.802003864808,108.511348788547,107.046597582385,107.046597582385,1413316.97239199,0.0,1.0
2022-08-24,118.91,119.26,116.82,116.82,1144756,109.543123223076,109.865552733866,107.617758430071,107.617758430071,1242642.45855759,0.0,1.0
2022-08-25,119.55,121.23,117.7,119.65,1180977,110.132708614235,111.680370266029,108.428438342915,110.224831331604,1281960.66478793,0.0,1.0
2022-08-26,115.31,119.49,115.19,119.08,745913,106.226705397804,110.077434983814,106.116158136962,109.699731842603,809694.960489456,0.0,1.0
2022-08-29,115.03,116.22,113.89,114.68,772819,105.968761789172,107.065022125859,104.918562811169,105.646332278382,838901.65430888,0.0,1.0
2022-08-30,114.49,115.5,113.66,114.84,1153283,105.471299115381,106.401738560805,104.706680561221,105.793728626171,1251898.59020846,0.0,1.0
2022-08-31,114.15,115.62,113.18,115.14,1434257,105.158081876328,106.512285821647,104.264491517852,106.070096778277,1556898.27760975,0.0,1.0
2022-09-01,114.88,115.32,112.82,113.25,967469,106.337252658647,106.744533222451,104.430439109928,104.828463297282,1045191.93359997,0.55,1.0
2022-09-02,115.36,116.77,114.75,115.62,1195258,106.781558728251,108.086707807714,106.216919764795,107.022224515953,1291280.67170198,0.0,1.0
2022-09-06,112.9,114.98,111.86,114.25,1846384,104.504490121529,106.429816423147,103.541826970719,105.754100942291,1994715.76156761,0.0,1.0
2022-09-07,114.15,114.49,111.53,113.03,1037051,105.66153717779,105.976253977093,103.236366547866,104.62482301538,1120363.89789418,0.0,1.0
2022-09-08,113.23,114.26,112.77,113.82,938458,104.809950544382,105.763357318741,104.384157227677,105.356076754937,1013850.29558814,0.0,1.0
2022-09-09,114.29,114.89,113.925,114.34,972171,105.791126448091,106.346509035097,105.453268707663,105.837408330342,1050271.67514393,0.0,1.0
2022-09-12,113.55,114.565,113.19,114.43,903511,105.106154590784,106.045676800469,104.772925038581,105.920715718392,976095.780969573,0.0,1.0
2022-09-13,110.06,112.885,109.63,111.86,1252138,101.875679209703,104.490605556853,101.477655022349,103.541826970719,1352730.20360756,0.0,1.0
2022-09-14,110.0,110.46,108.2,110.46,1553766,101.820140951002,102.245934267706,100.153993189986,102.245934267706,1678589.89786949,0.0,1.0
2022-09-15,107.73,109.87,106.96,109.54,1252635,99.7189434968314,101.699808057151,99.0062025101744,101.394347634298,1353267.13077629,0.0,1.0
2022-09-16,103.79,104.99,101.48,104.16,3622830,96.0719311754955,97.1826963495065,93.9337082155245,96.4144171041489,3913874.95909843,0.0,1.0
2022-09-19,105.97,106.07,103.23,103.56,1565027,98.0898212416154,98.1823850061163,95.5535740942905,95.8590345171435,1690755.56556972,0.0,1.0
2022-09-20,102.5,105.76,102.41,105.76,1725099,94.8778586134338,97.8954373361635,94.794551225383,97.8954373361635,1863687.16668067,0.0,1.0
2022-09-21,101.47,104.56,101.45,103.08,1375396,93.9244518390744,96.7846721621526,93.9059390861742,95.4147284475391,1485890.30212407,0.0,1.0
2022-09-22,100.34,101.21,100.13,101.16,903809,92.8784813002141,93.683786051372,92.6840973947622,93.6375041691216,976417.721203533,0.0,1.0
2022-09-23,97.68,99.52,96.59,99.03,1476678,90.4162851644899,92.1194584313066,89.40734013143,91.6658959852522,1595308.92889027,0.0,1.0
2022-09-26,97.2,98.37,96.479,97.82,1291112,89.9719790948855,91.0549751395462,89.3045943528339,90.5458744347912,1394835.23273007,0.0,1.0
2022-09-27,98.06,99.845,97.065,97.59,1194187,90.7680274695933,92.4202906659346,89.8470180128093,90.3329777764391,1290123.63146515,0.0,1.0
2022-09-28,99.48,100.01,97.695,98.06,1537922,92.0824329255063,92.5730208773611,90.430169729165,90.7680274695933,1661473.04865163,0.0,1.0
2022-09-29,98.73,98.88,97.14,98.88,1078161,91.3882046917495,91.5270503385008,89.916440836185,91.5270503385008,1164776.52547222,0.0,1.0
2022-09-30,96.31,98.92,96.04,98.92,1432647,89.1481615908274,91.5640758443012,88.8982394266749,91.5640758443012,1547740.63881758,0.0,1.0
2022-10-03,98.72,99.32,97.0,97.05,1398939,91.3789483152994,91.9343309023048,89.7868515658837,89.8331334481341,1511324.66094357,0.0,1.0
2022-10-04,100.38,100.48,97.62,98.55,1554541,92.9155068060145,93.0080705705154,90.3607469057893,91.2215899156478,1679427.15854507,0.0,1.0
2022-10-05,99.64,100.49,99.18,99.6,1150246,92.2305349487077,93.0173269469655,91.8047416320036,92.1935094429074,1242652.57166445,0.0,1.0
2022-10-06,97.49,99.87,97.38,99.8,1374430,90.2404140119381,92.4434316070598,90.1385938709872,92.3786369719092,1484846.69720458,0.0,1.0
2022-10-07,94.81,96.0,93.0,95.1,2086771,87.7597051233137,88.8612139208746,86.0843009858472,88.0281400403664,2254414.57707726,0.0,1.0
2022-10-10,94.14,95.39,93.58,95.05,1025660,87.1395279011576,88.296574957419,86.6211708199525,87.9818581581159,1108057.78646773,0.0,1.0
2022-10-11,94.05,95.13,93.585,93.93,1105616,87.0562205131068,88.0559091697166,86.6257990081776,86.9451439957057,1194437.16011476,0.0,1.0
2022-10-12,94.48,95.94,93.51,94.15,949497,87.4542447004607,88.805675662174,86.5563761848019,87.1487842776077,1025776.12861743,0.0,1.0
2022-10-13,95.3,95.87,91.87,93.0,1247164,88.2132675693682,88.7408810270234,85.038330446987,86.0843009858472,1347356.61057489,0.0,1.0
2022-10-14,94.89,96.8099,94.27,96.42,1287640,87.8337561349145,89.6108878495675,87.2598607950088,89.2499817317784,1391084.30490349,0.0,1.0
2022-10-17,96.29,96.52,94.96,96.07,1265600,89.1296488379272,89.3425454962793,87.8985507700651,88.9260085560252,1367273.69162643,0.0,1.0
2022-10-18,96.2,98.4,95.82,97.77,979240,89.0463414498764,91.0827442688964,88.6945991447729,90.4995925525407,1057908.57284155,0.0,1.0
2022-10-19,93.45,95.63,90.825,95.63,2226585,86.5008379261014,88.5187279922212,84.0710391079524,88.5187279922212,2405460.7242968,0.0,1.0
2022-10-20,92.47,94.33,91.92,92.84,1196276,85.5937130339924,87.3153990537094,85.0846123292374,85.9361989626458,1292380.45411196,0.0,1.0
2022-10-21,94.08,94.345,92.14,92.45,922474,87.0839896424571,87.3292836183845,85.2882526111394,85.5752002810922,996582.199280498,0.0,1.0
2022-10-24,94.44,95.78,93.89,94.23,982735,87.4172191946604,88.6575736389726,86.9081184899054,87.2228352892085,1061684.34840431,0.0,1.0
2022-10-25,94.8,95.52,94.11,94.56,1083399,87.7504487468636,88.4169078512702,87.1117587718074,87.5282957120615,1170435.32730277,0.0,1.0
2022-10-26,96.5,97.41,94.31,95.5,1105588,89.3240327433791,90.1663630003374,87.2968863008092,88.39839509837,1194406.91069681,0.0,1.0
2022-10-27,96.8,98.35,96.78,97.29,1258362,89.6017240368819,91.036462386646,89.5832112839817,90.0552864829363,1359454.21708472,0.0,1.0
2022-10-28,97.8,98.0,95.99,97.2,1123323,90.527361681891,90.7124892108928,88.8519575444245,89.9719790948855,1213566.67596308,0.0,1.0
2022-10-31,97.72,99.645,97.43,97.8,1682606,90.4533106702903,92.2351631369328,90.1848757532376,90.527361681891,1817780.43392286,0.0,1.0
2022-11-01,97.84,98.77,95.9,98.28,1561275,90.5643871876913,91.4252301975498,88.7686501563737,90.9716677514953,1686702.14356357,0.0,1.0
2022-11-02,88.17,93.23,87.66,89.08,6191993,81.6134711604532,86.2971976441993,81.1413959614986,82.4558014174115,6689435.15141831,0.0,1.0
2022-11-03,88.47,89.33,86.6,87.53,2439760,81.891162453956,82.6872108286638,80.1602200577889,81.0210630676474,2635761.42689831,0.0,1.0
2022-11-04,89.97,90.29,88.24,89.15,1870481,83.2796189214696,83.5758229678726,81.6782657956039,82.5205960525622,2020748.62672811,0.0,1.0
2022-11-07,92.06,92.715,90.4,90.44,1727861,85.2142015995387,85.8204942570197,83.6776431088236,83.7146686146239,1866671.05569479,0.0,1.0
2022-11-08,92.5,94.19,91.97,92.86,1376531,85.6214821633427,87.1858097834081,85.1308942114879,85.954711715546,1487116.48388766,0.0,1.0
2022-11-09,90.31,94.38,90.25,91.9,1875136,83.5943357207727,87.3616809359598,83.5387974620722,85.0660995763372,2025777.59246335,0.0,1.0
2022-11-10,93.93,94.135,92.11,93.11,1761534,86.9451439957057,87.1348997129326,85.2604834817891,86.1861211267983,1903049.22179636,0.0,1.0
2022-11-11,98.26,98.63,94.02,94.43,1943294,90.9531549985952,91.2956409272485,87.0284513837565,87.4079628182103,2099411.15778721,0.0,1.0
2022-11-14,97.96,100.585,97.76,97.9,1288441,90.6754637050924,93.1052625232413,90.4903361760906,90.6199254463919,1391949.65432431,0.0,1.0
2022-11-15,97.68,98.73,95.55,97.48,2147120,90.4162851644899,91.3882046917495,88.4446769806205,90.2311576354881,2319611.79580036,0.0,1.0
2022-11-16,92.8,96.97,92.165,96.97,1903281,85.8991734568454,89.7590824365334,85.3113935522646,89.7590824365334,2056183.65919125,0.0,1.0
2022-11-17,95.23,95.27,91.84,92.19,1181655,88.1484729342176,88.1854984400179,85.0105613176367,85.3345344933899,1276584.85625697,0.0,1.0
2022-11-18,97.09,97.43,95.525,96.75,1141736,89.8701589539345,90.1848757532376,88.4215360394953,89.5554421546314,1233458.90927844,0.0,1.0
2022-11-21,97.57,97.81,96.365,96.78,741306,90.3144650235389,90.5366180583411,89.1990716613029,89.5832112839817,800859.822412153,0.0,1.0
2022-11-22,97.65,98.99,96.59,97.83,878565,90.3885160351396,91.6288704794518,89.40734013143,90.5551308112412,949145.710243184,0.0,1.0
2022-11-23,98.06,98.99,98.03,98.32,672499,90.7680274695933,91.6288704794518,90.7402583402431,91.0086932572957,726525.118793523,0.0,1.0
2022-11-25,98.76,98.79,97.785,98.16,365987,91.4159738210997,91.44374295045,90.5134771172158,90.8605912340943,395389.061770924,0.0,1.0
2022-11-28,97.67,99.73,97.53,98.0,1231385,90.4070287880398,92.3138423367586,90.2774395177385,90.7124892108928,1330309.98322014,0.0,1.0
2022-11-29,97.6,98.7,96.69,97.78,1172076,90.3422341528891,91.3604355623992,89.4999038959309,90.5088489289908,1266236.31430684,0.0,1.0
2022-11-30,100.22,100.79,96.35,97.85,2310807,92.767404782813,93.2950182404682,89.1851870966278,90.5736435641414,2496448.81283675,0.0,1.0
2022-12-01,98.77,100.675,97.98,99.9,1469977,91.9898691610054,93.7640991979773,91.2540992244134,93.042299576637,1578321.93495005,0.61,1.0
2022-12-02,96.71,98.09,96.03,96.79,1467007,90.0712791997654,91.3565482029262,89.4379582416862,90.1457875477747,1575133.03053399,0.0,1.0
2022-12-05,95.42,97.2,95.07,96.22,1350641,88.8698320881151,90.5276428313225,88.5438580655744,89.6149155682083,1450190.25232563,0.0,1.0
2022-12-06,95.39,95.5,93.76,95.37,1352549,88.8418914576117,88.9443404361245,87.3237838669218,88.8232643706093,1452238.88182928,0.0,1.0
2022-12-07,96.11,97.39,94.2314,94.83,1551558,89.5124665896955,90.7046001578446,87.7628243075667,88.3203330215464,1665915.87810369,0.0,1.0
2022-12-08,96.08,97.34,95.3,96.24,977599,89.484525959192,90.6580324403388,88.7580695661012,89.6335426552107,1049653.12061701,0.0,1.0
2022-12-09,95.3,96.6,95.04,96.2,881225,88.7580695661012,89.9688302212526,88.5159174350709,89.596288481206,946175.856578952,0.0,1.0
2022-12-12,97.63,97.75,95.22,95.64,905634,90.9281252018726,91.0398877238866,88.6835612180919,89.0747300451408,972383.926576099,0.0,1.0
2022-12-13,95.57,100.88,95.35,100.74,1514945,89.0095352406326,93.9550268397512,88.804637283607,93.8246372307349,1626604.30996057,0.0,1.0
2022-12-14,96.21,97.51,95.005,95.57,1835794,89.6056020247072,90.8163626798586,88.4833200328168,89.0095352406326,1971101.54665664,0.0,1.0
2022-12-15,94.76,95.55,93.89,95.15,1979903,88.2551382170383,88.9909081536303,87.4448599324369,88.6183664135837,2125832.12796759,0.0,1.0
2022-12-16,94.08,95.46,93.22,93.53,4376649,87.6218172589591,88.9070862621198,86.8208525178589,87.109572366395,4699230.74869689,0.0,1.0
2022-12-19,93.51,94.75,92.03,94.14,1292863,87.0909452793927,88.2458246735371,85.7125408412203,87.677698519966,1388153.71382364,0.0,1.0
2022-12-20,92.38,93.48,92.09,92.93,1060739,86.038514863761,87.0630046488892,85.7684221022272,86.5507597563251,1138920.97016279,0.0,1.0
2022-12-21,92.92,94.285,92.78,94.01,795894,86.5414462128239,87.8127449007329,86.4110566038076,87.5566224544509,854555.518960593,0.0,1.0
2022-12-22,92.46,92.6,90.73,92.6,782189,86.1130232117703,86.2434128207866,84.5017801860688,86.2434128207866,839840.389323538,0.0,1.0
2022-12-23,93.08,93.33,92.04,92.67,515359,86.6904629088426,86.9233014963717,85.7218543847214,86.3086076252948,553343.63331802,0.0,1.0
2022-12-27,93.14,93.87,92.32,93.18,530183,86.7463441698496,87.4262328454346,85.982633602754,86.7835983438542,569260.239063347,0.0,1.0
2022-12-28,91.12,93.64,91.05,93.33,566369,84.8650083826143,87.2120213449078,84.7998135781061,86.9233014963717,608113.33509009,0.0,1.0
2022-12-29,92.25,93.565,91.15,91.84,808163,85.9174387982459,87.1421697686491,84.8929490131178,85.5355835146981,867728.807943959,0.0,1.0
2022-12-30,91.56,91.95,90.48,91.6,822268,85.2748042966655,85.6380324932109,84.2689415985397,85.3120584706702,882873.419657252,0.0,1.0
2023-01-03,90.28,92.705,88.32,91.69,2124224,84.0826707285164,86.3412050275489,82.2572162022881,85.3958803621806,2280790.33477894,0.0,1.0
2023-01-04,90.8,91.08,86.94,87.59,2246853,84.566974990577,84.8277542086096,80.9719471991273,81.5773275267031,2412457.72859597,0.0,1.0
2023-01-05,90.01,90.2,88.4,89.11,1717345,83.831205053985,84.0081623805071,82.3317245502974,82.9929861388801,1843922.24053628,0.0,1.0
2023-01-06,93.31,93.43,90.56,91.09,1113805,86.9046744093694,87.0164369313834,84.343449946549,84.8370677521108,1195898.20980671,0.0,1.0
2023-01-09,93.36,94.37,91.89,93.39,1954795,86.9512421268752,87.8919100204928,85.582151232204,86.9791827573787,2098873.53804222,0.0,1.0
2023-01-10,92.8,93.11,91.71,92.38,1682481,86.42968369081,86.7184035393461,85.414507449183,86.038514863761,1806488.5827715,0.0,1.0
2023-01-11,94.98,95.135,93.02,93.4,1765041,88.4600361740639,88.604396098332,86.6345816478356,86.9884963008798,1895133.68330673,0.0,1.0
2023-01-12,93.5,95.54,93.07,95.32,1269527,87.0816317358915,88.9815946101291,86.6811493653414,88.7766966531035,1363097.72949599,0.0,1.0
2023-01-13,93.63,93.87,92.94,93.44,917594,87.2027078014066,87.4262328454346,86.5600732998263,87.0257504748845,985225.440655573,0.0,1.0
2023-01-17,92.68,94.45,92.53,93.59,1645388,86.317921168796,87.9664183685022,86.1782180162785,87.165453627402,1766661.63613689,0.0,1.0
2023-01-18,93.23,96.91,92.98,93.0,2046103,86.83016606136,90.2575500697887,86.5973274738309,86.6159545608332,2196911.41158474,0.0,1.0
2023-01-19,92.79,93.665,91.4,92.98,1974591,86.4203701473088,87.2353052036607,85.1257876006469,86.5973274738309,2120128.60599517,0.0,1.0
2023-01-20,93.55,94.19,92.2,93.05,1163443,87.1281994533973,87.7242662374719,85.8708710807401,86.6625222783391,1249194.78805729,0.0,1.0
2023-01-23,98.06,98.17,93.76,93.88,1832633,91.3286075724227,91.4310565509355,87.3237838669218,87.4355463889357,1967707.56454918,0.0,1.0
2023-01-24,99.09,100.37,97.13,97.41,2187742,92.2879025530427,93.4800361211918,90.4624480268143,90.723227244847,2348989.94107492,0.0,1.0
2023-01-25,96.84,98.76,96.5,98.28,1392050,90.1923552652806,91.9805556175042,89.875694786241,91.5335055294483,1494651.31056283,0.0,1.0
2023-01-26,97.48,98.12,96.41,97.8,1194814,90.7884220493551,91.3844888334297,89.7918728947305,91.0864554413924,1282877.99359133,0.0,1.0
2023-01-27,98.0,99.89,97.44,97.45,1268821,91.2727263114157,93.0329860331358,90.7511678753504,90.7604814188516,1362339.69363144,0.0,1.0
2023-01-30,96.61,98.275,96.41,97.54,1182006,89.9781437647538,91.5288487576977,89.7918728947305,90.8443033103621,1269125.97751024,0.0,1.0
2023-01-31,100.17,100.39,96.61,96.61,7929580,93.2937652511685,93.4986632081941,89.9781437647538,89.9781437647538,8514031.20521016,0.0,1.0
2023-02-01,102.12,102.52,98.53,99.38,3374693,95.1099062338956,95.4824479739422,91.7663441169774,92.5579953145764,3623425.39075264,0.0,1.0
2023-02-02,104.38,108.05,97.23,97.31,4809486,97.2147670651589,100.632837530086,90.555583461826,90.6300918098353,5163970.08227692,0.0,1.0
2023-02-03,103.62,104.55,101.64,103.11,2005338,96.5069377590703,97.3730973046787,94.6628561458397,96.0319470405109,2153141.81949028,0.0,1.0
2023-02-06,102.95,104.26,102.58,104.26,1286464,95.8829303444923,97.1030045431449,95.5383292349492,97.1030045431449,1381283.07430904,0.0,1.0
2023-02-07,105.22,105.41,102.15,102.4,1799467,97.9971047192567,98.1740620457788,95.1378468643991,95.3706854519282,1932097.05819803,0.0,1.0
2023-02-08,103.43,106.085,102.3,105.3,1382221,96.3299804325482,98.8027262321075,95.2775500169166,98.071613067266,1484097.86224451,0.0,1.0
2023-02-09,101.67,103.85,101.03,103.75,1013110,94.6907967763432,96.7211492595971,94.0947299922686,96.6280138245855,1087781.46564011,0.0,1.0
2023-02-10,103.12,103.31,101.44,101.71,783530,96.0412605840121,96.2182179105342,94.4765852758164,94.7280509503478,841280.22798412,0.0,1.0
2023-02-13,103.87,104.35,101.95,102.22,1009020,96.7397763465995,97.1868264346554,94.9515759943758,95.2030416689073,1083390.01141059,0.0,1.0
2023-02-14,104.97,105.25,102.64,103.31,1170110,97.7642661317276,98.0250453497602,95.5942104959562,96.2182179105342,1256353.18056296,0.0,1.0
2023-02-15,105.18,105.3,103.36,103.86,1040125,97.9598505452521,98.071613067266,96.26478562804,96.7304628030983,1116787.61136393,0.0,1.0
2023-02-16,103.73,104.32,103.02,103.62,941843,96.6093867375832,97.1588858041519,95.9481251490004,96.5069377590703,1011261.71782222,0.0,1.0
2023-02-17,101.17,103.42,101.01,102.75,1253214,94.2251196012849,96.320666889047,94.0761029052663,95.696659474469,1345582.37672188,0.0,1.0
2023-02-21,99.79,101.15,99.25,100.43,1248003,92.9398505981242,94.2064925142826,92.4369192490613,93.5359173821987,1339987.2989737,0.0,1.0
2023-02-22,99.88,101.06,99.4862,100.43,946048,93.0236724896347,94.1226706227721,92.6569051465588,93.5359173821987,1015776.64814866,0.0,1.0
2023-02-23,100.95,101.91,100.22,100.64,1050676,94.0202216442593,94.9143218203711,93.3403329686743,93.7315017957232,1128116.27482986,0.0,1.0
2023-02-24,100.34,100.59,99.69,100.25,910692,93.4520954906883,93.6849340782174,92.8467151631125,93.3682735991778,977814.72743011,0.0,1.0
2023-02-27,100.96,101.685,100.545,101.05,1054127,94.0295351877605,94.7047670915949,93.6430231324621,94.113357079271,1131821.6314426,0.0,1.0
2023-02-28,99.96,101.27,99.784,100.39,1628720,93.098180837644,94.3182550362966,92.9342624720235,93.4986632081941,1748765.11802011,0.0,1.0
2023-03-01,99.38,100.67,99.09,99.81,1075879,92.5579953145764,93.7594424262267,92.2879025530427,92.9584776851265,1155176.86674834,0.0,1.0
2023-03-02,101.3,101.59,97.79,98.31,931851,94.9143218203711,95.1860410042597,91.6255827326169,92.1128033382101,994544.390030505,0.61,1.0
2023-03-03,100.98,102.03,100.62,101.895,863689,94.6144937553907,95.5983045936078,94.2771871822877,95.4718146286941,921796.563700695,0.0,1.0
2023-03-06,100.48,102.01,100.37,100.88,1032495,94.1460124038588,95.5795653395465,94.0429465065217,94.5207974850843,1101959.55145677,0.0,1.0
2023-03-07,101.05,101.78,100.27,100.5,974536,94.6800811446052,95.3640639178418,93.9492502362153,94.16475165792,1040101.16604776,0.0,1.0
2023-03-08,102.66,102.87,101.235,101.49,1197042,96.188591096538,96.3853532641814,94.853419244672,95.0923447339533,1277577.00075537,0.0,1.0
2023-03-09,103.35,106.36,102.79,103.09,2120331,96.8350953616521,99.6553530978744,96.3103962479363,96.5914850588555,2262983.35362388,0.0,1.0
2023-03-10,102.32,105.66,102.14,103.68,1526617,95.8700237774963,98.9994792057297,95.7013704909448,97.1442930536632,1629325.26023495,0.0,1.0
2023-03-13,101.29,102.62,99.76,101.19,984851,94.9049521933405,96.1511125884155,93.4713992576528,94.8112559230341,1051110.14214282,0.0,1.0
2023-03-14,97.78,103.235,96.84,102.07,1675496,91.6162131055863,96.7273446507998,90.7354681647062,95.6357831017303,1788220.59247514,0.0,1.0
2023-03-15,97.6,98.38,96.0,96.31,1337743,91.4475598190348,92.1783907274246,89.9484194941326,90.2388779320824,1427744.1307168,0.0,1.0
2023-03-16,98.21,98.69,96.92,97.07,1081438,92.0191070679037,92.4688491653744,90.8104251809514,90.9509695864109,1154195.35533665,0.0,1.0
2023-03-17,95.91,99.35,95.29,98.59,2919669,89.8640928508568,93.0872445493966,89.2831759749572,92.375152895068,3116099.48875515,0.0,1.0
2023-03-20,95.97,96.38,95.03,96.0,1013997,89.9203106130407,90.3044653212968,89.0395656721606,89.9484194941326,1082217.03669123,0.0,1.0
2023-03-21,96.62,97.53,96.1,96.83,971046,90.5293363700322,91.3819724298203,90.042115764439,90.7260985376756,1036376.36463508,0.0,1.0
2023-03-22,94.96,97.54,94.92,96.36,803008,88.9739782829461,91.391342056851,88.9364997748236,90.2857260672356,857033.046645457,0.0,1.0
2023-03-23,94.87,96.43,94.23,94.96,1053508,88.8896516396704,90.3513134564501,88.2899955097095,88.9739782829461,1124386.2712518,0.0,1.0
2023-03-24,95.48,95.98,93.875,94.66,892340,89.4611988885394,89.9296802400713,87.9573737501218,88.692889472027,952375.155469941,0.0,1.0
2023-03-27,96.46,96.805,95.56,96.37,544098,90.379422337542,90.702674470099,89.5361559047845,90.2950956942662,580704.011185068,0.0,1.0
2023-03-28,96.51,97.39,95.95,96.25,711113,90.4262704726952,91.2507976513914,89.9015713589794,90.1826601698986,758955.503431087,0.0,1.0
2023-03-29,96.43,97.29,95.76,96.94,694718,90.3513134564501,91.157101381085,89.7235484453973,90.8291644350126,741457.475018229,0.0,1.0
2023-03-30,96.65,97.52,96.5,96.74,656998,90.5574452511241,91.3726028027897,90.4169008456645,90.6417718943999,701199.735967726,0.0,1.0
2023-03-31,99.37,99.61,96.84,97.08,1117246,93.1059838034579,93.3308548521932,90.7354681647062,90.9603392134416,1192412.45819774,0.0,1.0
2023-04-03,97.01,99.095,95.96,99.095,996362,90.8947518242271,92.8483190601153,89.91094098601,92.8483190601153,1063395.58313461,0.0,1.0
2023-04-04,94.67,97.62,94.27,97.17,1039875,88.7022590990576,91.4662990730961,88.3274740178321,91.0446658567173,1109836.06561883,0.0,1.0
2023-04-05,93.18,95.43,92.92,94.63,1116299,87.3061846714924,89.4143507533862,87.0625743686958,88.6647805909351,1191401.74560811,0.0,1.0
2023-04-06,92.67,93.25,92.15,92.87,867957,86.8283336929299,87.3717720607069,86.3411130873366,87.0157262335426,926351.707663249,0.0,1.0
2023-04-10,95.14,95.14,91.53,92.2,1114816,89.1426315694976,89.1426315694976,85.760196211437,86.3879612224898,1189818.97182731,0.0,1.0
2023-04-11,95.69,96.68,94.01,95.36,853293,89.6579610561828,90.585554132216,88.0838637150355,89.3487633641717,910701.138059946,0.0,1.0
2023-04-12,94.73,96.395,94.645,96.32,726105,88.7584768612414,90.3185197618428,88.678835031481,90.248247559113,774956.140330482,0.0,1.0
2023-04-13,95.58,96.05,93.36,94.86,1022686,89.5548951588458,89.9952676292858,87.4748379580439,88.8802820126398,1091490.61820263,0.0,1.0
2023-04-14,95.57,96.65,95.07,95.3,768912,89.5455255318151,90.5574452511241,89.0770441802832,89.2925456019879,820643.124305425,0.0,1.0
2023-04-17,95.77,96.14,94.68,96.14,933579,89.7329180724279,90.0795942725615,88.7116287260883,90.0795942725615,996388.647005034,0.0,1.0
2023-04-18,95.92,97.38,95.27,95.72,1038722,89.8734624778875,91.2414280243607,89.2644367208959,89.6860699372747,1108605.4936908,0.0,1.0
2023-04-19,96.0,96.145,95.005,95.7,840302,89.9484194941326,90.0842790860768,89.016141604584,89.6673306832134,896836.125122378,0.0,1.0
2023-04-20,97.11,97.6,95.95,95.95,862369,90.9884480945335,91.4475598190348,89.9015713589794,89.9015713589794,920387.756289596,0.0,1.0
2023-04-21,97.39,98.02,96.565,97.57,791951,91.2507976513914,91.8410841543216,90.4778034213637,91.4194509379429,845232.150020816,0.0,1.0
2023-04-24,98.57,98.69,97.1,97.14,1012300,92.3564136410068,92.4688491653744,90.9790784675028,91.0165569756254,1080405.8653453,0.0,1.0
2023-04-25,95.86,98.01,95.62,97.47,1212630,89.8172447157036,91.831714527291,89.5923736669683,91.3257546676365,1294213.73554645,0.0,1.0
2023-04-26,92.5,95.41,92.31,94.725,1811416,86.669050033409,89.3956114993249,86.4910271198269,88.7537920477261,1933285.06468469,0.0,1.0
2023-04-27,99.68,100.645,94.97,95.26,3024715,93.3964422414077,94.3006112498643,88.9833479099768,89.2550670938653,3228212.80944176,0.0,1.0
2023-04-28,100.87,102.08,99.35,99.85,2102000,94.5114278580537,95.645152728761,93.0872445493966,93.5557259009285,2243419.07434141,0.0,1.0
2023-05-01,104.44,104.78,101.26,101.26,2131664,97.8563847079917,98.1749520270335,94.8768433122486,94.8768433122486,2275078.81907084,0.0,1.0
2023-05-02,104.4,104.83,102.28,104.23,1512637,97.8189061998692,98.2218001621867,95.8325452693738,97.6596225403483,1614404.7090174,0.0,1.0
2023-05-03,105.065,106.14,104.74,105.0,1381898,98.4419863974067,99.4492213032003,98.1374735189109,98.3810838217075,1474869.80589641,0.0,1.0
2023-05-04,102.74,105.175,102.67,104.68,1021176,96.2635481127831,98.5450522947437,96.1979607235687,98.0812557567271,1089879.0279066,0.0,1.0
2023-05-05,104.5,104.88,103.16,103.16,842988,97.9126024701756,98.2686482973398,96.65707244807,96.65707244807,899702.834748296,0.0,1.0
2023-05-08,102.96,104.58,102.785,104.5,941094,96.4696799074572,97.9875594864207,96.305711434421,97.9126024701756,1004409.24374322,0.0,1.0
2023-05-09,101.59,102.63,101.4,102.34,1019517,95.1860410042597,96.1604822154461,95.0080180906775,95.8887630315576,1088108.41313765,0.0,1.0
2023-05-10,100.66,102.485,99.56,102.17,999618,94.3146656904103,96.0246226235018,93.28400671704,95.7294793720367,1066870.64141533,0.0,1.0
2023-05-11,99.3,100.84,99.125,100.42,709620,93.0403964142434,94.4833189769618,92.8764279412072,94.0897946416749,757362.056866866,0.0,1.0
2023-05-12,99.24,100.22,98.7,99.74,668720,92.9841786520596,93.9024021010622,92.4782187924051,93.4526600035915,713710.372689624,0.0,1.0
2023-05-15,100.02,100.175,98.47,99.24,659047,93.7150095604494,93.8602387794243,92.2627173707004,92.9841786520596,703386.589289955,0.0,1.0
2023-05-16,97.97,99.21,96.65,99.21,996851,91.7942360191684,92.9560697709676,90.5574452511241,92.9560697709676,1063917.48224373,0.0,1.0
2023-05-17,100.71,100.94,98.22,98.48,1131552,94.3615138255634,94.5770152472682,92.0284766949344,92.272086997731,1207680.9421547,0.0,1.0
2023-05-18,101.49,101.64,99.875,100.58,757262,95.0923447339533,95.2328891394129,93.5791499685051,94.2397086741652,808209.331624133,0.0,1.0
2023-05-19,100.43,101.84,98.72,101.72,791171,94.0991642687056,95.4202816800257,92.4969580464663,95.307846155658,844399.672914258,0.0,1.0
2023-05-22,101.09,101.56,99.85,101.37,688954,94.7175596527277,95.1579321231678,93.5557259009285,94.9799092095856,735305.682656429,0.0,1.0
2023-05-23,101.47,102.24,100.91,101.19,778161,95.073605479892,95.7950667612512,94.5489063661762,94.8112559230341,830514.381688196,0.0,1.0
2023-05-24,99.32,101.0,98.39,101.0,835801,93.0591356683047,94.633233009452,92.1877603544552,94.633233009452,892032.305306197,0.0,1.0
2023-05-25,99.42,99.925,98.74,99.44,663920,93.1528319386111,93.6259981036583,92.5156973005276,93.1715711926723,708587.436649263,0.0,1.0
2023-05-26,97.54,99.12,97.34,99.0,1569778,91.391342056851,92.8717431276919,91.2039495162382,92.7593076033242,1675390.06074287,0.0,1.0
2023-05-30,97.55,98.72,96.52,97.67,1063160,91.4007116838816,92.4969580464663,90.4356400997258,91.5131472082493,1134687.64180629,0.0,1.0
2023-05-31,94.54,97.87,94.25,97.36,2741643,88.5804539476593,91.700539748862,88.3087347637708,91.2226887702995,2926096.19468821,0.0,1.0
2023-06-01,94.87,95.59,93.53,94.54,1530778,89.4611988885394,90.1401496970115,88.1975959949941,89.150013101323,1623328.44478126,0.61,1.0
2023-06-02,97.67,98.26,94.26,94.75,1809432,92.1015631437086,92.6579256117622,88.885976675806,89.3480404204607,1918829.79406384,0.0,1.0
2023-06-05,91.4,95.21,91.175,95.03,2679054,86.1890331865974,89.7818145480956,85.9768610589499,89.6120768459776,2841028.91686778,0.0,1.0
2023-06-06,91.39,93.32,90.49,91.48,1641522,86.1796033142575,87.9995686758564,85.3309148036674,86.2644721653165,1740767.99858257,0.0,1.0
2023-06-07,91.9,92.15,90.63,90.91,1338219,86.6605268035919,86.8962736120892,85.4629330164259,85.7269694419428,1419127.37708978,0.0,1.0
2023-06-08,91.22,92.37,90.92,92.13,1007127,86.0192954844794,87.1037308035668,85.7363993142827,86.8774138674094,1068017.63979311,0.0,1.0
2023-06-09,89.73,91.77,89.45,91.22,1177384,84.6142445058357,86.5379384631734,84.3502080803188,86.0192954844794,1248568.33429168,0.0,1.0
2023-06-12,90.32,90.89,89.06,90.57,1170641,85.1706069738893,85.708109697263,83.9824430590631,85.4063537823865,1241417.65424326,0.0,1.0
2023-06-13,91.34,91.72,90.09,90.45,1037143,86.1324539525581,86.4907891014739,84.9537199100718,85.2931953143079,1099848.3994451,0.0,1.0
2023-06-14,94.61,95.44,91.48,92.01,1518647,89.2160222077022,89.9987016119131,86.2644721653165,86.7642553993307,1610464.00763647,0.0,1.0
2023-06-15,95.36,95.75,94.38,94.61,923972,89.923262633194,90.2910276544497,88.9991351438847,89.2160222077022,979835.109847041,0.0,1.0
2023-06-16,94.62,96.34,94.41,95.99,1841147,89.2254520800421,90.8473901225032,89.0274247609044,90.5173445906071,1952462.27481953,0.0,1.0
2023-06-20,92.66,94.59,92.5725,94.07,944467,87.3771971014236,89.1971624630224,87.2946857184496,88.7068091013481,1001569.23228399,0.0,1.0
2023-06-21,93.42,93.845,91.68,91.98,666774,88.0938673992553,88.4946369737006,86.4530696121144,86.7359657823111,707086.984814638,0.0,1.0
2023-06-22,92.04,93.4,91.86,93.34,897067,86.7925450163504,88.0750076545755,86.6228073142324,88.0184284205361,951303.440456157,0.0,1.0
2023-06-23,90.45,92.06,90.16,91.55,3115698,85.2931953143079,86.8114047610302,85.019729016451,86.3304812716958,3304072.30097904,0.0,1.0
2023-06-26,92.56,92.6498,90.21,90.21,843542,87.2828983780247,87.3675786316369,85.0668783781505,85.0668783781505,894542.3327012,0.0,1.0
2023-06-27,94.44,95.04,92.68,92.93,694693,89.0557143779241,89.6215067183175,87.3960568461034,87.6318036546006,736693.960385131,0.0,1.0
2023-06-28,93.88,94.705,92.9,94.56,646248,88.5276415268902,89.3056059949312,87.603514037581,89.1688728460028,685319.988125648,0.0,1.0
2023-06-29,94.28,94.53,93.28,93.41,594027,88.9048364204858,89.1405832289831,87.9618491864968,88.0844375269154,629941.719875828,0.0,1.0
2023-06-30,94.35,94.75,93.135,94.7,915524,88.9708455268651,89.3480404204607,87.8251160375684,89.3008910587612,970876.345936459,0.0,1.0
2023-07-03,95.52,95.67,93.88,94.01,469966,90.0741405906322,90.2155886757306,88.5276415268902,88.6502298673088,498380.023674283,0.0,1.0
2023-07-05,94.65,95.92,94.15,94.85,767208,89.2537416970618,90.4513354842278,88.7822480800673,89.4423391438596,813593.198663519,0.0,1.0
2023-07-06,94.94,95.21,93.21,93.48,762867,89.5272079949186,89.7818145480956,87.8958400801176,88.1504466332946,808989.742918274,0.0,1.0
2023-07-07,95.26,96.5,95.04,95.04,1155030,89.8289639097951,90.9982680799415,89.6215067183175,89.6215067183175,1224862.81719211,0.0,1.0
2023-07-10,96.23,96.925,95.58,95.58,641563,90.7436615267644,91.3990376543868,90.1307198246716,90.1307198246716,680351.73422874,0.0,1.0
2023-07-11,98.21,98.33,96.13,96.19,840288,92.6107762500627,92.7239347181414,90.6493628033655,90.7059420374049,891091.596696817,0.0,1.0
2023-07-12,97.64,99.15,97.03,99.15,925711,92.073273526689,93.4971842500124,91.4980513139557,93.4971842500124,981679.249340472,0.0,1.0
2023-07-13,96.85,97.99,96.72,97.8,713917,91.3283136118376,92.4033190585851,91.2057252714191,92.2241514841272,757080.238488472,0.0,1.0
2023-07-14,95.6,97.17,95.125,97.17,751001,90.1495795693513,91.6300695267141,89.7016606332066,91.6300695267141,796406.327605424,0.0,1.0
2023-07-17,94.85,95.3,93.995,94.93,674366,89.4423391438596,89.8666833991546,88.636085058799,89.5177781225787,715137.995185038,0.0,1.0
2023-07-18,95.9,96.74,95.0,95.0,679706,90.4324757395481,91.2245850160988,89.5837872289579,89.5837872289579,720800.850213744,0.0,1.0
2023-07-19,98.32,98.57,96.125,96.16,959695,92.7145048458015,92.9502516542988,90.6446478671956,90.6776524203852,1017717.91325349,0.0,1.0
2023-07-20,98.56,99.44,97.36,98.32,1031564,92.9408217819589,93.7706505478692,91.809237101172,92.7145048458015,1093932.09453777,0.0,1.0
2023-07-21,98.6,98.98,97.96,98.41,635025,92.9785412713184,93.3368764202343,92.3750294415655,92.7993736968605,673418.448427677,0.0,1.0
2023-07-24,97.94,99.05,97.28,97.86,874376,92.3561696968857,93.4028855266135,91.7337981224529,92.2807307181666,927240.54842313,0.0,1.0
2023-07-25,97.92,98.66,97.29,97.97,620683,92.3373099522059,93.0351205053578,91.7432279947928,92.3844593139054,658209.334790655,0.0,1.0
2023-07-26,98.28,99.11,97.73,98.15,982933,92.676785356442,93.4594647606528,92.158142377748,92.5541970160234,1042360.87676605,0.0,1.0
2023-07-27,97.66,98.8,97.27,98.8,724913,92.0921332713688,93.1671387181162,91.724368250113,93.1671387181162,768741.053824735,0.0,1.0
2023-07-28,100.4,100.65,98.29,98.75,1176183,94.6759182924987,94.911665100996,92.6862152287818,93.1199893564168,1247294.72214009,0.0,1.0
2023-07-31,100.18,100.88,99.48,100.44,1201263,94.4684611010211,95.1285521648134,93.8083700372288,94.7136377818583,1273891.05249963,0.0,1.0
2023-08-01,99.39,99.95,98.68,99.9,835371,93.7235011861698,94.2515740372036,93.0539802500376,94.2044246755042,885877.316139486,0.0,1.0
2023-08-02,97.44,99.6,97.1,98.65,1387945,91.8846760798912,93.9215285053075,91.5640604203349,93.0256906330179,1471859.79828031,0.0,1.0
2023-08-03,98.22,100.01,96.5,99.62,1598301,92.6202061224026,94.308153271243,90.9982680799415,93.9403882499873,1694933.86802158,0.0,1.0
2023-08-04,98.52,99.62,98.05,98.5,808156,92.9031022925993,93.9403882499873,92.4598982926245,92.8842425479195,857016.904228208,0.0,1.0
2023-08-07,100.0,100.43,99.24,99.34,916383,94.2987233989031,94.7042079095184,93.5820531010714,93.6763518244703,971787.280855872,0.0,1.0
2023-08-08,97.92,99.6482,97.3,99.43,1057199,92.3373099522059,93.9669804899857,91.7526578671327,93.7612206755293,1121116.98005479,0.0,1.0
2023-08-09,97.96,98.75,97.345,97.79,916244,92.3750294415655,93.1199893564168,91.7950922926622,92.2147216117873,971639.876951566,0.0,1.0
2023-08-10,96.44,99.06,96.11,98.46,874973,90.9416888459021,93.4123153989534,90.6305030586858,92.84652305856,927873.642889823,0.0,1.0
2023-08-11,95.23,95.89,94.66,95.89,872665,89.8006742927754,90.4230458672082,89.2631715694017,90.4230458672082,925426.10180251,0.0,1.0
2023-08-14,95.39,95.65,93.85,95.04,923182,89.9515522502137,90.1967289310508,88.4993519098705,89.6215067183175,978997.346649911,0.0,1.0
2023-08-15,94.56,95.34,94.01,95.12,781292,89.1688728460028,89.9044028885142,88.6502298673088,89.6969456970366,828528.713686794,0.0,1.0
2023-08-16,94.31,95.21,93.91,94.46,659998,88.9331260375055,89.7818145480956,88.5559311439099,89.0745741226038,699901.309594693,0.0,1.0
2023-08-17,93.33,95.05,93.08,94.74,692852,88.0089985481962,89.6309365906574,87.773251739699,89.3386105481208,734741.653997895,0.0,1.0
2023-08-18,94.99,95.04,92.62,92.81,850407,89.574357356618,89.6215067183175,87.339477612064,87.518645186522,901822.388838291,0.0,1.0
2023-08-21,93.52,95.3,93.055,94.91,825918,88.1881661226542,89.8666833991546,87.7496770588493,89.4989183778989,875852.790186985,0.0,1.0
2023-08-22,92.86,93.9,92.415,93.52,581706,87.5657945482214,88.54650127157,87.1461652290963,88.1881661226542,616875.79537982,0.0,1.0
2023-08-23,93.19,93.27,92.35,92.86,452833,87.8769803354378,87.9524193141569,87.084871058887,87.5657945482214,480211.166893981,0.0,1.0
2023-08-24,93.14,93.54,92.44,92.88,529018,87.8298309737383,88.207025867334,87.169739909946,87.5846542929012,561002.292429925,0.0,1.0
2023-08-25,93.76,94.28,93.12,93.26,463048,88.4144830588115,88.9048364204858,87.8109712290586,87.942989441817,491043.763170803,0.0,1.0
2023-08-28,93.04,94.3,92.62,94.22,648157,87.7355322503394,88.9236961651656,87.339477612064,88.8482571864465,687344.405775423,0.0,1.0
2023-08-29,94.38,94.42,92.61,92.89,664003,88.9991351438847,89.0368546332443,87.3300477397242,87.5940841652411,704148.450866223,0.0,1.0
2023-08-30,94.63,94.97,93.92,94.52,983961,89.234881952382,89.5554976119383,88.5653610162498,89.1311533566432,1043451.02938206,0.0,1.0
2023-08-31,90.43,93.19,90.39,92.66,1910998,85.8495577823614,88.4697588160816,85.8115838543364,87.9666042697512,2012957.94182304,0.61,1.0
2023-09-01,88.35,91.04,87.93,91.04,1402466,83.874913525065,86.4286601847416,83.4761872808032,86.4286601847416,1477293.57792985,0.0,1.0
2023-09-05,88.65,89.16,87.52,88.31,1143227,84.159717985252,84.6438855675698,83.0869545185477,83.8369395970401,1204223.0650982,0.0,1.0
2023-09-06,87.38,89.32,87.22,88.58,1092041,82.9540457704604,84.7957812796695,82.8021500583607,84.0932636112083,1150306.07240111,0.0,1.0
2023-09-07,86.19,87.625,86.02,87.24,1691856,81.8243214117187,83.1866360796131,81.6629322176128,82.8211370223732,1782123.77596468,0.0,1.0
2023-09-08,86.32,86.7,85.225,86.25,1114481,81.9477366777998,82.3084889940366,80.9082003981173,81.8812823037561,1173943.34267272,0.0,1.0
2023-09-11,86.55,87.06,86.115,86.8,651941,82.1660867639431,82.650254346261,81.753120296672,82.4034238140989,686724.849293433,0.0,1.0
2023-09-12,86.98,87.83,85.91,86.19,917143,82.5743064902111,83.3812524607409,81.5585039155442,81.8243214117187,966076.513757422,0.0,1.0
2023-09-13,87.37,87.71,86.43,87.44,1177787,82.9445522884542,83.2673306766661,82.0521649798683,83.0110066624978,1240626.98936678,0.0,1.0
2023-09-14,89.89,90.07,88.16,88.4,1015243,85.3369097540248,85.507792430137,83.6945373669466,83.9223809350961,1069410.56962396,0.0,1.0
2023-09-15,90.54,91.26,89.73,89.89,2382465,85.9539860844299,86.6375167888787,85.1850140419251,85.3369097540248,2509579.72895075,0.0,1.0
2023-09-18,87.82,90.36,87.6,90.23,838409,83.3717589787346,85.7831034083177,83.1629023745975,85.6596881422367,883141.717074487,0.0,1.0
2023-09-19,88.5,88.75,87.75,87.97,1011975,84.0173157551585,84.2546528053143,83.305304604691,83.5141612088281,1065968.20780365,0.0,1.0
2023-09-20,87.58,88.84,87.53,88.58,518336,83.1439154105851,84.3400941433704,83.0964480005539,84.0932636112083,545991.449354099,0.0,1.0
2023-09-21,86.75,87.86,86.74,87.69,656347,82.3559564040678,83.4097329067596,82.3464629220615,83.2483437126536,691365.928295961,0.0,1.0
2023-09-22,85.93,87.135,85.8575,86.95,507844,81.5774908795567,82.7214554613077,81.5086631350115,82.5458260441924,534939.656141544,0.0,1.0
2023-09-25,85.59,86.49,85.32,85.81,723855,81.2547124913448,82.1091258719057,80.9983884771765,81.4635690954819,762475.769717349,0.0,1.0
2023-09-26,84.95,86.38,84.76,85.61,1009815,80.6471296429459,82.0046975698371,80.4667534848275,81.2736994553572,1063692.96253687,0.0,1.0
2023-09-27,86.29,86.76,84.795,84.94,938430,81.9192562317811,82.365449886074,80.4999806718493,80.6376361609397,988499.266532457,0.0,1.0
2023-09-28,87.14,87.44,85.115,86.31,908840,82.7262022023108,83.0110066624978,80.8037720960487,81.9382431957935,957330.513086068,0.0,1.0
2023-09-29,86.13,88.14,85.76,87.56,962735,81.7673605196813,83.6755504029341,81.4161016854507,83.1249284465726,1014101.04255525,0.0,1.0
2023-10-02,85.65,86.14,84.53,85.75,1030922,81.3116733833822,81.7768540016876,80.2484033986841,81.4066082034445,1085926.11153967,0.0,1.0
2023-10-03,85.71,86.43,85.285,85.35,851112,81.3686342754196,82.0521649798683,80.9651612901547,81.0268689231952,896522.476622628,0.0,1.0
2023-10-04,85.51,86.42,84.58,85.98,643763,81.1787646352949,82.0426714978621,80.2958708087153,81.6249582895879,678110.517908352,0.0,1.0
2023-10-05,84.35,85.51,83.8,85.21,650884,80.0775207225719,81.1787646352949,79.5553792122291,80.8939601751079,685611.453808715,0.0,1.0
2023-10-06,84.86,85.54,83.75,84.22,719869,80.5616883048898,81.2072450813136,79.507911802198,79.9541054564909,758277.099516696,0.0,1.0
2023-10-09,86.35,86.8,84.29,84.38,722131,81.9762171238185,82.4034238140989,80.0205598305346,80.1060011685906,760659.78692108,0.0,1.0
2023-10-10,86.5,87.08,86.26,86.35,620216,82.118619353912,82.6692413102734,81.8907757857624,81.9762171238185,653307.184437512,0.0,1.0
2023-10-11,85.99,87.14,85.13,86.39,632846,81.6344517715941,82.7262022023108,80.8180123190581,82.0141910518434,666611.04912247,0.0,1.0
2023-10-12,84.74,86.3056,83.71,86.17,898159,80.447766520815,81.9340660637108,79.4699378741731,81.8053344477063,946079.635912668,0.0,1.0
2023-10-13,84.0,86.18,83.93,84.92,1233971,79.7452488523538,81.8148279297125,79.6787944783102,80.6186491969272,1299808.64680618,0.0,1.0
2023-10-16,85.75,86.2,84.49,84.49,1268057,81.4066082034445,81.833814893725,80.2104294706592,80.2104294706592,1335713.28114121,0.0,1.0
2023-10-17,86.21,86.59,85.54,85.75,924525,81.8433083757312,82.2040606919681,81.2072450813136,81.4066082034445,973852.375127521,0.0,1.0
2023-10-18,83.78,84.18,82.46,83.23,1465648,79.5363922482167,79.916131528466,78.283252623394,79.0142507378739,1543846.60869192,0.0,1.0
2023-10-19,83.31,84.25,82.88,83.92,1142636,79.0901985939238,79.9825859025096,78.6819788676557,79.6693009963039,1203600.5327127,0.0,1.0
2023-10-20,85.33,85.95,83.03,84.04,1581638,81.0078819591827,81.5964778435692,78.8243810977492,79.7832227803787,1666025.17280976,0.0,1.0
2023-10-23,84.19,85.92,83.94,85.23,1148516,79.9256250104722,81.5679973975505,79.6882879603164,80.9129471391204,1209794.25593895,0.0,1.0
2023-10-24,83.75,85.005,83.43,84.5,959667,79.507911802198,80.6993437939802,79.2041203779985,80.2199229526654,1010869.35159298,0.0,1.0
2023-10-25,82.73,83.56,81.9376,83.56,815234,78.5395766375623,79.3275356440796,77.7873131233884,79.3275356440796,858730.231399594,0.0,1.0
2023-10-26,81.02,82.93,80.18,82.8,1167644,76.9161912144965,78.7294462776869,76.118738725973,78.6060310116059,1229942.81680149,0.0,1.0
2023-10-27,81.26,83.24,80.95,81.78,1511252,77.1440347826461,79.0237442198801,76.8497368404529,77.6376958469702,1591883.77774124,0.0,1.0
2023-10-30,80.62,82.295,80.17,81.81,1498968,76.5364519342472,78.1266101702911,76.1092452439667,77.6661762929889,1578944.37364068,0.0,1.0
2023-10-31,81.83,82.22,80.415,80.7,1450034,77.6851632570013,78.0554090552444,76.3418355531194,76.612399790297,1527399.53480507,0.0,1.0
2023-11-01,81.46,82.2,80.41,82.2,1377182,77.3339044227707,78.0364220912319,76.3370888121163,78.0364220912319,1450660.56805697,0.0,1.0
2023-11-02,81.43,83.91,81.14,83.91,2481449,77.305423976752,79.6598075142977,77.0301129985713,79.6598075142977,2613844.9500098,0.0,1.0
2023-11-03,81.69,82.45,80.74,81.96,1470949,77.5522545089141,78.2737591413878,76.650373718322,77.8085785230823,1549430.43978416,0.0,1.0
2023-11-06,82.0,82.38,80.83,81.8,956422,77.8465524511073,78.2073047673441,76.7358150563781,77.6566828109826,1007451.21692135,0.0,1.0
2023-11-07,82.77,83.16,81.06,81.44,1152155,78.5775505655872,78.9477963638303,76.9541651425214,77.3149174587583,1213627.41220091,0.0,1.0
2023-11-08,81.4,83.05,81.15,82.56,850233,77.2769435307333,78.8433680617617,77.0396064805775,78.3781874434563,895596.578201561,0.0,1.0
2023-11-09,80.12,81.88,80.07,81.88,951029,76.0617778339356,77.7326306670325,76.0143104239044,77.7326306670325,1001770.47723442,0.0,1.0
2023-11-10,79.96,80.73,79.21,80.73,1711700,75.9098821218358,76.6408802363158,75.1978709713684,76.6408802363158,1803026.53849899,0.0,1.0
2023-11-13,78.97,80.5,78.69,79.85,974642,74.9700274032188,76.4225301501724,74.7042099070443,75.8054538197673,1026643.33208841,0.0,1.0
2023-11-14,83.29,83.55,79.805,80.0,1234756,79.0712116299113,79.3180421620733,75.7627331507392,75.9478560498608,1300635.52992397,0.0,1.0
2023-11-15,83.25,84.47,82.89,83.36,1076809,79.0332377018864,80.1914425066467,78.691472349662,79.1376660039549,1134261.3798531,0.0,1.0
2023-11-16,81.86,83.655,81.79,82.9,1687777,77.71364370302,79.4177237231388,77.6471893289764,78.7009658316682,1777827.14381504,0.0,1.0
2023-11-17,82.6,83.0,81.49,82.87,1154390,78.4161613714812,78.7959006517305,77.3623848687894,78.6724853856495,1215981.65903946,0.0,1.0
2023-11-20,82.03,82.4,81.42,82.31,852984,77.875032897126,78.2262917313566,77.2959304947458,78.1408503933005,898494.355853842,0.0,1.0
2023-11-21,82.31,82.4016,81.31,81.83,1198730,78.1408503933005,78.2278106884776,77.1915021926772,77.6851632570013,1262687.38826599,0.0,1.0
2023-11-22,82.74,83.04,82.08,82.34,1064031,78.5490701195685,78.8338745797555,77.9225003071571,78.1693308393192,1120801.6187332,0.0,1.0
2023-11-24,82.51,82.74,81.855,82.74,405675,78.3307200334252,78.5490701195685,77.7088969620169,78.5490701195685,427319.50166827,0.0,1.0
2023-11-27,81.41,82.17,80.55,82.17,895343,77.2864370127396,78.0079416452132,76.4699975602036,78.0079416452132,943113.390231524,0.0,1.0
2023-11-28,82.39,82.42,80.79,81.41,1150201,78.2167982493503,78.2452786953691,76.6978411283531,77.2864370127396,1211569.1579179,0.0,1.0
2023-11-29,81.57,83.11,81.38,82.17,1131420,77.4383327248393,78.9003289537991,77.2579565667209,78.0079416452132,1191786.11099406,0.0,1.0
2023-11-30,82.05,82.08,80.08,81.06,3134861,78.4731222635186,78.5018144471616,76.589002204297,77.5262802033007,3277750.87355708,0.61,1.0
2023-12-01,83.26,83.76,81.92,82.53,871304,79.6303736704517,80.1085767311678,78.3487894677324,78.9321972018061,911018.844897359,0.0,1.0
2023-12-04,85.72,85.97,82.99,83.19,1941246,81.9831327291751,82.2222342595332,79.372144017665,79.5634252419514,2029729.79417244,0.0,1.0
2023-12-05,85.07,85.49,84.45,85.24,1114920,81.3614687502441,81.7631593212457,80.7684969549561,81.5240577908876,1165739.08825503,0.0,1.0
2023-12-06,85.51,86.31,85.07,85.22,854827,81.7822874436743,82.5474123408201,81.3614687502441,81.504929668459,893790.807946567,0.0,1.0
2023-12-07,86.02,86.76,85.035,85.54,781553,82.2700545656048,82.9777950954647,81.327994535994,81.8109796273173,817176.911027685,0.0,1.0
2023-12-08,84.5,86.235,84.46,86.08,1069984,80.8163172610277,82.4756818817127,80.7780610161704,82.3274389328907,1118754.86367405,0.0,1.0
2023-12-11,84.42,84.89,83.72,84.4,1043780,80.7398047713131,81.1893156483863,80.0703204863105,80.7206766488845,1091356.46103652,0.0,1.0
2023-12-12,83.6,84.55,83.43,84.55,1265056,79.9555517517387,80.8641375670993,79.7929627110952,80.8641375670993,1322718.42646249,0.0,1.0
2023-12-13,84.85,84.86,82.4,83.4,1531403,81.151059403529,81.1606234647433,78.8078644060199,79.7642705274522,1601205.76989472,0.0,1.0
2023-12-14,85.04,86.57,84.775,85.63,1933311,81.3327765666012,82.7960779323925,81.0793289444216,81.8970561782462,2021433.10950869,0.0,1.0
2023-12-15,84.95,86.0,84.48,85.26,3614664,81.2467000156722,82.2509264431761,80.7971891385991,81.5431859133163,3779423.73955826,0.0,1.0
2023-12-18,84.41,85.7,84.2,85.52,1289071,80.7302407100988,81.9640046067465,80.529395424598,81.7918515048886,1347828.05244861,0.0,1.0
2023-12-19,85.06,85.53,84.025,84.63,1626987,81.3519046890298,81.801415566103,80.3620243533474,80.9406500568139,1701146.57731747,0.0,1.0
2023-12-20,85.24,86.49,84.09,84.42,1016332,81.5240577908876,82.7195654426779,80.4241907512405,80.7398047713131,1062657.35572455,0.0,1.0
2023-12-21,85.85,86.5,85.33,85.71,872946,82.1074655249613,82.7291295038923,81.6101343418165,81.9735686679608,912735.688781149,0.0,1.0
2023-12-22,87.27,87.62,85.64,85.94,758743,83.4655622173951,83.8003043598964,81.9066202394605,82.1935420758902,793327.210059815,0.0,1.0
2023-12-26,87.25,87.99,86.9,87.28,626102,83.4464340949665,84.1541746248264,83.1116919524652,83.4751262786095,654640.310187864,0.0,1.0
2023-12-27,86.86,87.41,86.485,87.16,511629,83.0734357076079,83.5994590743957,82.7147834120708,83.3603575440376,534949.524615968,0.0,1.0
2023-12-28,86.89,87.3,86.47,86.88,530845,83.1021278912509,83.4942544010381,82.7004373202493,83.0925638300365,555041.407728575,0.0,1.0
2023-12-29,86.39,87.3,85.93,86.74,844099,82.6239248305347,83.4942544010381,82.1839780146759,82.958666973036,882573.815750893,0.0,1.0
2024-01-02,87.13,87.6037,86.2,86.43,1250238,83.3316653603946,83.7847149401171,82.4422076674626,82.662181075392,1307225.00827126,0.0,1.0
2024-01-03,87.34,89.71,86.68,87.0,2243375,83.5325106458954,85.7991931536899,82.9012826057501,83.2073325646084,2345630.11437066,0.0,1.0
2024-01-04,88.21,88.43,86.91,87.0,1614183,84.3645839715415,84.5749933182566,83.1212560136795,83.2073325646084,1687758.95911525,0.0,1.0
2024-01-05,88.59,89.71,87.59,87.85,1814594,84.7280182976858,85.7991931536899,83.7716121762535,84.0202777678258,1897304.87847832,0.0,1.0
2024-01-08,87.59,88.37,86.6,88.37,1258559,83.7716121762535,84.5176089509706,82.8247701160355,84.5176089509706,1315925.28717322,0.0,1.0
2024-01-09,86.62,87.61,86.31,87.03,992481,82.8438982384641,83.7907402986821,82.5474123408201,83.2360247482514,1037719.20501062,0.0,1.0
2024-01-10,87.19,87.43,86.64,86.68,875140,83.3890497276805,83.6185871968243,82.8630263608928,82.9012826057501,915029.6933372,0.0,1.0
2024-01-11,87.0,87.49,85.92,87.12,1152201,83.2073325646084,83.6759715641102,82.1744139534616,83.3221012991803,1204719.39083211,0.0,1.0
2024-01-12,86.87,88.34,86.82,87.49,951717,83.0829997688222,84.4889167673277,83.0351794627506,83.6759715641102,995097.144061293,0.0,1.0
2024-01-16,85.81,86.73,85.2,86.73,1225664,82.069209280104,82.9491029118217,81.4858015460303,82.9491029118217,1281530.90254639,0.0,1.0
2024-01-17,84.94,85.83,84.69,85.33,902736,81.2371359544579,82.0883374025326,80.9980344240998,81.6101343418165,943883.544626517,0.0,1.0
2024-01-18,85.57,85.76,84.79,85.08,783576,81.8396718109603,82.0213889740324,81.0936750362431,81.3710328114584,819292.121245045,0.0,1.0
2024-01-19,86.25,86.6,84.38,86.03,1219619,82.4900279735342,82.8247701160355,80.7015485264558,82.2796186268191,1275210.36583658,0.0,1.0
2024-01-22,87.13,87.68,86.16,86.97,876299,83.3316653603946,83.8576887271824,82.4039514226053,83.1786403809654,916241.521632761,0.0,1.0
2024-01-23,87.3,88.0,87.25,87.42,882853,83.4942544010381,84.1637386860407,83.4464340949665,83.60902313561,923094.259034927,0.0,1.0
2024-01-24,85.57,87.73,85.415,87.73,668106,81.8396718109603,83.905509033254,81.6914288621383,83.905509033254,698558.891487925,0.0,1.0
2024-01-25,86.92,86.995,85.65,86.03,709699,83.1308200748938,83.2025505340013,81.9161843006748,82.2796186268191,742047.739026576,0.0,1.0
2024-01-26,87.39,87.68,86.28,87.22,917113,83.580330951967,83.8576887271824,82.5187201571772,83.4177419113235,958915.861628492,0.0,1.0
2024-01-29,85.84,87.5,85.71,87.23,1553280,82.097901463747,83.6855356253246,81.9735686679608,83.4273059725379,1624079.94385676,0.0,1.0
2024-01-30,85.91,86.01,84.13,84.81,1288959,82.1648498922472,82.2604905043905,80.4624469960978,81.1128031586717,1347710.94738467,0.0,1.0
2024-01-31,84.09,85.87,83.97,85.85,2906914,80.4241907512405,82.1265936473899,80.3094220166686,82.1074655249613,3039413.83776037,0.0,1.0
2024-02-01,73.5,79.0,71.57,77.525,7420053,70.2958499252726,75.5560835931502,68.4499861109083,74.1453845640376,7758265.90161091,0.0,1.0
2024-02-02,74.13,75.05,72.4,73.13,2667589,70.898385781775,71.7782794134927,69.2438031916971,69.9419796603427,2789180.18216478,0.0,1.0
2024-02-05,74.04,74.22,72.11,73.39,2192081,70.8123092308461,70.9844623327039,68.9664454164818,70.1906452519151,2291998.0862494,0.0,1.0
2024-02-06,74.52,75.82,74.0,74.0,1671530,71.2713841691336,72.5147121269955,70.7740529859888,70.7740529859888,1747719.88859374,0.0,1.0
2024-02-07,73.66,74.975,73.19,74.92,1613726,70.4488749047018,71.7065489543852,69.9993640276286,71.6539466177065,1687281.12863115,0.0,1.0
2024-02-08,74.66,74.725,72.06,73.82,1891765,71.4052810261341,71.4674474240272,68.9186251104101,70.6018998841309,1977993.40427365,0.0,1.0
2024-02-09,74.67,74.85,73.59,74.85,941658,71.4148450873484,71.5869981892062,70.3819264762015,71.5869981892062,984579.645506457,0.0,1.0
2024-02-12,75.76,76.385,74.545,74.67,1069798,72.4573277597096,73.0550815856048,71.2952943221694,71.4148450873484,1118560.38562144,0.0,1.0
2024-02-13,74.09,75.05,73.375,74.73,1246443,70.8601295369177,71.7782794134927,70.1762991600936,71.4722294546343,1303257.02864947,0.0,1.0
2024-02-14,73.84,74.26,73.22,74.06,931511,70.6210280065596,71.0227185775612,70.0280562112716,70.8314373532747,973970.135829956,0.0,1.0
2024-02-15,73.7,74.225,73.53,73.83,1301586,70.4871311495591,70.989244363311,70.3245421089156,70.6114639453453,1360913.49776263,0.0,1.0
2024-02-16,72.25,73.48,72.18,73.39,876301,69.1003422734823,70.276721802844,69.033393844982,70.1906452519151,916243.612794617,0.0,1.0
2024-02-20,71.64,72.6,71.29,72.1,1280958,68.5169345394086,69.4350844159836,68.1821923969073,68.9568813552674,1339345.25437968,0.0,1.0
2024-02-21,72.5,72.74,71.42,71.93,1108812,69.3394438038404,69.5689812729841,68.3065251926935,68.794292314624,1159352.67994676,0.0,1.0
2024-02-22,73.65,73.85,72.01,72.03,1298713,70.4393108434875,70.6305920677739,68.8708048043385,68.8899329267672,1357909.54375647,0.0,1.0
2024-02-23,73.35,74.3,72.915,73.91,1351435,70.1523890070578,71.0609748224184,69.7363523442347,70.6879764350599,1413034.66144292,0.0,1.0
2024-02-26,73.43,73.88,72.9,73.15,1115617,70.2289014967724,70.6592842514169,69.7220062524133,69.9611077827713,1166467.85816186,0.0,1.0
2024-02-27,74.22,74.41,72.91,73.6,1492234,70.9844623327039,71.166179495776,69.7315703136276,70.3914905374158,1560251.41052556,0.0,1.0
2024-02-28,74.39,74.56,73.79,73.93,1167092,71.1470513733474,71.3096404139908,70.573207700488,70.7071045574885,1220289.13643108,0.0,1.0
2024-02-29,74.08,75.015,73.9,74.44,2670252,71.433973209777,72.3355764083616,71.2604025405308,71.7811145482695,2769162.3365131,0.61,1.0
2024-03-01,73.88,74.65,72.642,74.65,1402511,71.2411169106146,71.9836136623901,70.0473364187989,71.9836136623901,1454462.21470682,0.0,1.0
2024-03-04,70.45,73.9,70.33,73.8,2261429,67.9336313799783,71.2604025405308,67.8179176004808,71.1639743909496,2345195.88918891,0.0,1.0
2024-03-05,69.65,70.67,69.115,70.08,1624584,67.1622061833285,68.145773309057,66.6463155830688,67.5768472265277,1684761.14812452,0.0,1.0
2024-03-06,71.96,74.315,71.36,72.57,2525565,69.3896964386549,71.6605793612929,68.8111275411675,69.9779081511004,2619115.90232521,0.0,1.0
2024-03-07,72.61,72.74,71.54,72.07,1576874,70.0164794109329,70.1418360053885,68.9846982104137,69.4957674031943,1635283.89463869,0.0,1.0
2024-03-08,72.45,73.25,72.285,72.82,1066012,69.862194371603,70.6336195682528,69.7030879247939,70.2189785250535,1105498.76216589,0.0,1.0
2024-03-11,75.0,75.39,72.82,72.82,1765517,72.3211121859244,72.6971819692912,70.2189785250535,70.2189785250535,1830914.52824437,0.0,1.0
2024-03-12,75.68,75.92,74.66,74.87,1389464,72.9768236030768,73.2082511620717,71.9932564773482,72.1957555914688,1440931.9332935,0.0,1.0
2024-03-13,75.31,77.42,75.26,75.39,1774789,72.6200394496262,74.6546734057902,72.5718253748356,72.6971819692912,1840529.97771661,0.0,1.0
2024-03-14,74.9,75.1,73.42,74.93,2171183,72.2246840363432,72.4175403355056,70.7975474225409,72.2536124812175,2251607.03532008,0.0,1.0
2024-03-15,73.94,75.87,73.91,74.46,10532613,71.2989738003633,73.1600370872811,71.2700453554889,71.8004001781857,10922757.5617089,0.0,1.0
2024-03-18,73.38,74.4,73.22,74.28,1794627,70.7589761627084,71.742543288437,70.6046911233784,71.6268295089395,1861102.80845759,0.0,1.0
2024-03-19,74.06,74.53,73.0,73.61,1748850,71.4146875798608,71.8678998828926,70.3925491942997,70.9807609067452,1813630.15633391,0.0,1.0
2024-03-20,73.95,73.965,72.915,73.83,1146797,71.3086166153214,71.3230808377586,70.3105852671557,71.192902835824,1189276.16570504,0.0,1.0
2024-03-21,74.35,74.43,72.76,73.82,1352109,71.6943292136464,71.7714717333114,70.1611216353048,71.1832600208658,1402193.24530433,0.0,1.0
2024-03-22,74.47,75.33,74.09,75.01,981136,71.8100429931439,72.6393250795424,71.4436160247352,72.3307550008825,1017478.82154834,0.0,1.0
2024-03-25,74.82,74.95,73.89,74.86,2006111,72.1475415166782,72.2728981111338,71.2507597255727,72.1861127765107,2080420.50865035,0.0,1.0
2024-03-26,72.83,75.01,72.82,74.92,1683046,70.2286213400116,72.3307550008825,70.2189785250535,72.2439696662594,1745388.67261181,0.0,1.0
2024-03-27,74.32,74.55,72.42,72.42,1185186,71.665400768772,71.8871855128088,69.8332659267286,69.8332659267286,1229087.15468151,0.0,1.0
2024-03-28,76.14,76.28,74.47,75.07,1461682,73.4203930911504,73.5553925005642,71.8100429931439,72.3886118906312,1515825.00166993,0.0,1.0
2024-04-01,73.34,75.19,73.1,74.73,1324676,70.7204049028759,72.5043256701287,70.488977343881,72.0607561820551,1373744.08381038,0.0,1.0
2024-04-02,72.22,73.4,72.04,73.38,1165731,69.6404096275661,70.7782617926247,69.4668389583199,70.7589761627084,1208911.5108633,0.0,1.0
2024-04-03,71.77,73.13,71.67,72.78,852240,69.2064829544506,70.5179057887553,69.1100548048693,70.180407265221,883808.310852279,0.0,1.0
2024-04-04,71.68,73.0,71.46,71.72,881272,69.1196976198275,70.3925491942997,68.9075556907488,69.15826887966,913915.701822737,0.0,1.0
2024-04-05,71.18,71.97,71.07,71.41,1034330,68.6375568719213,69.399339253613,68.5314859073819,68.8593416159581,1072643.21102487,0.0,1.0
2024-04-08,72.06,72.558,70.8,70.86,1004671,69.4861245882362,69.9663367731507,68.2711299035126,68.3289867932614,1041885.59498764,0.0,1.0
2024-04-09,72.93,73.02,71.54,71.54,1049616,70.3250494895929,70.411834824216,68.9846982104137,68.9846982104137,1088495.42852193,0.0,1.0
2024-04-10,72.01,72.68,71.01,72.2,1055620,69.4379105134455,70.0839791156398,68.4736290176332,69.6211239976499,1094721.826131,0.0,1.0
2024-04-11,72.15,73.53,72.02,72.7,945697,69.5729099228593,70.9036183870803,69.4475533284037,70.103264745556,980727.105214573,0.0,1.0
2024-04-12,70.48,71.72,70.39,71.72,743308,67.9625598248527,69.15826887966,67.8757744902296,69.15826887966,770841.298135485,0.0,1.0
2024-04-15,69.01,70.76,68.4675,70.53,1285688,66.5450660260086,68.2325586436801,66.0219433145304,68.0107738996433,1333311.9069312,0.0,1.0
2024-04-16,67.89,68.83,67.35,68.83,1642985,65.4650707506988,66.3714953567623,64.9443587429601,66.3714953567623,1703843.75012394,0.0,1.0
2024-04-17,68.81,68.87,65.0,66.08,2071381,66.3522097268461,66.4100666165948,62.6782972278011,63.7197212432784,2148108.21217205,0.0,1.0
2024-04-18,69.87,69.94,68.98,69.25,1685870,67.3743481124072,67.441847817114,66.5161375811342,66.7764935850035,1748317.27801621,0.0,1.0
2024-04-19,71.22,71.55,69.92,70.07,1570637,68.6761281317538,68.9943410253719,67.4225621871978,67.5672044115696,1628815.86634292,0.0,1.0
2024-04-22,70.76,71.89,70.53,71.66,1344555,68.2325586436801,69.322196733948,68.0107738996433,69.1004119899112,1394359.43325587,0.0,1.0
2024-04-23,70.35,71.61,70.28,70.29,843226,67.8372032303971,69.0521979151206,67.7697035256902,67.7793463406483,874460.418106077,0.0,1.0
2024-04-24,70.94,70.98,69.66,69.84,1136010,68.4061293129263,68.4447005727588,67.1718489982866,67.3454196675328,1178089.5982485,0.0,1.0
2024-04-25,70.26,71.58,69.7,71.2,2364308,67.750417895774,69.0232694702462,67.2104202581191,68.6568425018375,2451885.68925951,0.0,1.0
2024-04-26,70.22,70.8,69.685,70.06,1026328,67.7118466359415,68.2711299035126,67.1959560356819,67.5575615966115,1064344.80435135,0.0,1.0
2024-04-29,71.7,71.8,70.26,70.28,1640679,69.1389832497437,69.2354113993249,67.750417895774,67.7697035256902,1701452.33225477,0.0,1.0
2024-04-30,71.0,71.755,70.16,71.55,3140465,68.4639862026751,69.1920187320134,67.6539897461927,68.9943410253719,3256792.76605264,0.0,1.0
2024-05-01,72.09,72.825,70.405,70.95,2855929,69.5150530331105,70.2237999325326,67.8902387126668,68.4157721278845,2961717.1048109,0.0,1.0
2024-05-02,80.93,85.0,79.6,81.0,6430404,78.0393014560915,81.9639271440476,76.7568070666611,78.1068011607983,6668596.28430693,0.0,1.0
2024-05-03,81.2,81.67,79.88,81.22,2545846,78.2996574599608,78.7528697629926,77.0268058854885,78.318943089877,2640148.14248337,0.0,1.0
2024-05-06,78.75,82.1,78.645,81.93,2101321,75.9371677952206,79.1675108061919,75.8359182381603,79.0035829519038,2179157.23689151,0.0,1.0
2024-05-07,79.53,79.9,78.16,78.91,1399621,76.6893073619542,77.0460915154048,75.3682417126913,76.0914528345506,1451465.16455855,0.0,1.0
2024-05-08,80.97,81.04,79.05,79.42,1192833,78.077872715924,78.1453724206308,76.2264522439643,76.5832363974149,1237017.41159633,0.0,1.0
2024-05-09,81.26,81.95,80.41,81.23,1013369,78.3575143497095,79.02286858182,77.5378750782691,78.3285859048352,1050905.78259653,0.0,1.0
2024-05-10,82.72,82.83,81.36,81.8,1289764,79.7653653335955,79.8714362981349,78.4539424992908,78.8782263574482,1337538.88838599,0.0,1.0
2024-05-13,84.47,84.68,82.72,82.96,1283112,81.4528579512671,81.6553570653877,79.7653653335955,79.9967928925905,1330640.4878371,0.0,1.0
2024-05-14,83.87,86.39,83.86,84.98,1465216,80.8742890537797,83.3042784232268,80.8646462388216,81.9446415141314,1519489.90659173,0.0,1.0
2024-05-15,83.35,84.23,82.04,84.23,1832692,80.3728626759573,81.2214303922722,79.1096539164432,81.2214303922722,1900577.79596415,0.0,1.0
2024-05-16,83.15,83.46,81.67,83.2,1334027,80.1800063767948,80.4789336404966,78.7528697629926,80.2282204515855,1383441.45956695,0.0,1.0
2024-05-17,84.11,84.56,83.075,83.22,1625447,81.1057166127747,81.5396432858902,80.1076852646089,80.2475060815017,1685656.1150027,0.0,1.0
2024-05-20,84.53,84.69,83.45,84.11,1268083,81.5107148410158,81.6649998803458,80.4692908255385,81.1057166127747,1315054.79002451,0.0,1.0
2024-05-21,82.6,84.48,82.37,84.29,1234593,79.649651554098,81.4625007662252,79.4278668100612,81.2792872820209,1280324.26771807,0.0,1.0
2024-05-22,84.34,84.51,81.39,82.03,2018206,81.3275013568115,81.4914292110996,78.4828709441651,79.100011101485,2092963.52648542,0.0,1.0
2024-05-23,84.595,85.59,83.85,84.01,2228330,81.5733931382436,82.5328532265769,80.8550034238635,81.0092884631934,2310870.85013782,0.0,1.0
2024-05-24,86.72,86.85,84.79,84.79,2141602,83.6224913168448,83.7478479113004,81.761428029927,81.761428029927,2220930.30852561,0.0,1.0
2024-05-28,86.03,86.74,85.07,86.59,2035470,82.9571370847343,83.6417769467611,82.0314268487545,83.4971347223892,2110867.01221544,0.0,1.0
2024-05-29,83.99,85.39,83.91,85.23,1411422,80.9900028332772,82.3399969274144,80.9128603136122,82.1857118880845,1463703.29217092,0.0,1.0
2024-05-30,84.89,85.159,83.38,84.02,1389669,81.8578561795083,82.1172479018818,80.4017911208317,81.0189312781516,1441144.52681613,0.0,1.0
2024-05-31,86.37,86.57,84.85,85.2,6563951,83.2849927933105,83.477849092473,81.8192849196758,82.1567834432101,6807090.07536273,0.0,1.0
2024-06-03,87.11,87.99,86.66,86.77,1295528,83.9985611002116,84.8471288165265,83.5646344270961,83.6707053916355,1343516.39601736,0.0,1.0
2024-06-04,85.99,87.21,85.81,87.0,1143323,82.9185658249018,84.0949892497929,82.7449951556556,83.8924901356723,1185673.48327767,0.0,1.0
2024-06-05,87.64,87.7,85.87,86.25,1066478,84.5096302929922,84.5674871827409,82.8028520454044,83.169279013813,1105982.02353928,0.0,1.0
2024-06-06,87.83,88.335,87.27,88.2,1023922,84.6928437771965,85.1798059325817,84.1528461395416,85.0496279306471,1061849.6823248,0.0,1.0
2024-06-07,86.98,88.61,86.35,86.59,1538096,84.4614162182016,86.0442181087013,83.8496584323029,84.0827090174071,1583961.0093013,0.61,1.0
2024-06-10,85.59,86.77,85.22,86.52,1321005,83.1116649128061,84.2574969562353,82.7523785941037,84.0147359300851,1360396.49871794,0.0,1.0
2024-06-11,84.45,84.9499,84.001,84.85,1172308,82.0046746335608,82.4900995814509,81.568675830595,82.3930922754013,1207265.45215123,0.0,1.0
2024-06-12,84.79,86.1,84.37,85.26,772599,82.3348296291252,83.6068974061526,81.9269911051928,82.7912203582877,795637.393130973,0.0,1.0
2024-06-13,84.52,84.72,83.41,84.48,818641,82.0726477208829,82.2668565418031,80.9947887647757,82.0338059566989,843052.33523488,0.0,1.0
2024-06-14,83.6,84.24,82.16,84.24,1009444,81.1792871446499,81.8007553715946,79.7809836340244,81.8007553715946,1039544.95497885,0.0,1.0
2024-06-17,85.8,86.005,83.23,83.6,1252201,83.3155841747723,83.5146482162155,80.8200008259475,81.1792871446499,1289540.80877143,0.0,1.0
2024-06-18,85.67,87.51,85.54,85.95,1211434,83.1893484411741,84.9760695936401,83.063112707576,83.4612407904625,1247558.16369194,0.0,1.0
2024-06-20,87.49,87.67,85.32,85.32,1773251,84.9566487115481,85.1314366503763,82.8494830045638,82.8494830045638,1826128.17646268,0.0,1.0
2024-06-21,86.79,88.24,86.46,87.53,4337419,84.2769178383274,85.6849317899989,83.956473283809,84.9954904757322,4466757.976747,0.0,1.0
2024-06-24,88.49,89.07,86.65,87.13,1310334,85.9276928161492,86.4908983968178,84.1409716636832,84.6070728338917,1349407.29652883,0.0,1.0
2024-06-25,89.5,90.24,88.28,89.02,1478505,86.9084473617963,87.6270199992011,85.723773554183,86.4423461915877,1522593.04494454,0.0,1.0
2024-06-26,89.26,90.075,88.745,89.0,1751362,86.675396776692,87.4667977219419,86.1753090628225,86.4229253094957,1803586.46090488,0.0,1.0
2024-06-27,87.73,89.56,87.48,89.12,1087541,85.1896992966524,86.9667100080723,84.9469382705021,86.5394506020479,1119970.7560624,0.0,1.0
2024-06-28,88.12,88.65,87.265,88.22,3426329,85.5684064974468,86.0830598728854,84.7381637880129,85.6655109079069,3528499.87324479,0.0,1.0
2024-07-01,86.81,88.88,86.55,88.31,907303,84.2963387204194,86.3064000169436,84.0438672532231,85.752904877321,934358.177657376,0.0,1.0
2024-07-02,86.15,87.3,86.03,86.79,1396081,83.6554496113827,84.7721503316739,83.5389243188305,84.2769178383274,1437711.21557196,0.0,1.0
2024-07-03,87.51,87.82,86.395,86.55,799696,84.9760695936401,85.2770932660665,83.8933554170099,84.0438672532231,823542.407817337,0.0,1.0
2024-07-05,86.49,87.6,85.51,86.24,1430327,83.985604606947,85.0634635630542,83.033981384438,83.7428435807968,1472978.408728,0.0,1.0
2024-07-08,86.62,87.19,85.71,86.7,1043194,84.1118403405452,84.6653354801678,83.2281902053582,84.1895238689133,1074301.35774169,0.0,1.0
2024-07-09,86.55,87.9,86.41,87.67,1388748,84.0438672532231,85.3547767944346,83.907921078579,85.1314366503763,1430159.55034352,0.0,1.0
2024-07-10,85.44,87.01,84.24,87.01,1653695,82.9660082971159,84.4905475413396,81.8007553715946,84.4905475413396,1703007.09531558,0.0,1.0
2024-07-11,86.37,87.13,85.47,85.89,1084818,83.8690793143949,84.6070728338917,82.9951396202539,83.4029781441864,1117166.55799652,0.0,1.0
2024-07-12,86.76,87.55,86.22,86.89,1702360,84.2477865151893,85.0149113578242,83.7234226987047,84.3740222487875,1753123.25355125,0.0,1.0
2024-07-15,87.03,87.35,86.02,87.1,1755471,84.5099684234316,84.820702536904,83.5292138777845,84.5779415107537,1807817.98857755,0.0,1.0
2024-07-16,87.74,89.11,87.17,87.17,1606820,85.1994097376984,86.5297401610019,84.6459145980758,84.6459145980758,1654734.31370052,0.0,1.0
2024-07-17,88.97,89.0,86.54,87.09,1279703,86.3937939863577,86.4229253094957,84.0341568121771,84.5682310697077,1317862.90029095,0.0,1.0
2024-07-18,87.4,89.81,86.96,88.7,1457154,84.869254742134,87.2094710342226,84.4419953361095,86.1316120781154,1500605.37219226,0.0,1.0
2024-07-19,88.86,88.9,86.79,87.63,1400278,86.2869791348516,86.3258208990356,84.2769178383274,85.0925948861923,1442033.36734665,0.0,1.0
2024-07-22,90.19,91.36,89.69,90.62,1549364,87.578467793971,88.7145893963543,87.0929457416705,87.9960167589495,1595565.01363706,0.0,1.0
2024-07-23,90.63,91.09,88.601,89.04,1254610,88.0057271999955,88.452407488112,86.0354787117599,86.4617670736798,1292021.64356419,0.0,1.0
2024-07-24,90.21,91.49,89.65,90.65,1160306,87.597888676063,88.8408251299524,87.0541039774864,88.0251480820875,1194905.56041909,0.0,1.0
2024-07-25,89.41,91.61,89.27,90.51,1764955,86.8210533923822,88.9573504225045,86.685107217738,87.8892019074434,1817584.79520874,0.0,1.0
2024-07-26,89.47,90.12,88.54,89.58,1379110,86.8793160386582,87.5104947066489,85.9762450213792,86.9861308901644,1420234.15153379,0.0,1.0
2024-07-29,89.25,89.91,88.51,89.59,1297368,86.665686335646,87.3065754446827,85.9471136982412,86.9958413312104,1336054.65895186,0.0,1.0
2024-07-30,89.34,90.19,88.65,89.48,973387,86.7530803050601,87.578467793971,86.0830598728854,86.8890264797043,1002412.75899604,0.0,1.0
2024-07-31,89.05,89.98,87.48,89.49,4435546,86.4714775147258,87.3745485320048,84.9469382705021,86.8987369207503,4567811.05923321,0.0,1.0
2024-08-01,102.21,105.41,98.275,98.86,4117459,99.2504179312759,102.357759065999,95.4293593796707,95.9974201808623,4240238.91447396,0.0,1.0
2024-08-02,98.63,102.7303,97.79,101.55,2362097,95.7740800368041,99.7556521788999,94.9584029889392,98.6095288222392,2432533.17620459,0.0,1.0
2024-08-05,98.73,99.38,96.51,98.0,1705371,95.8711844472642,96.5023631152549,93.7154665350498,95.1623222509054,1756224.03958737,0.0,1.0
2024-08-06,99.18,101.41,98.07,98.49,1626149,96.3081542943347,98.4735826475951,95.2302953382275,95.6381338621599,1674639.69174506,0.0,1.0
2024-08-07,97.77,100.2699,97.67,99.26,1342380,94.9389821068472,97.3664952639394,94.8418776963871,96.3858378227028,1382408.88713441,0.0,1.0
2024-08-08,98.57,99.49,97.21,98.1,1662202,95.715817390528,96.609177966761,94.3951974082706,95.2594266613655,1711767.7684505,0.0,1.0
2024-08-09,98.505,99.04,97.88,99.01,745141,95.652699523729,96.1722081196905,95.0457969583533,96.1430767965525,767360.613662464,0.0,1.0
2024-08-12,98.7,98.77,97.51,98.26,818657,95.8420531241262,95.9100262114482,94.6865106396509,95.4147937181017,843068.812344338,0.0,1.0
2024-08-13,98.26,98.62,96.365,98.05,1169300,95.4147937181017,95.7643695957581,93.5746651398827,95.2108744561355,1204167.75557313,0.0,1.0
2024-08-14,97.79,98.45,97.36,98.26,798713,94.9584029889392,95.5992920979759,94.5408540239607,95.4147937181017,822530.095405015,0.0,1.0
2024-08-15,97.84,99.98,97.7,98.63,771939,95.0069551941693,97.0849895780156,94.8710090195251,95.7740800368041,794957.712365833,0.0,1.0
2024-08-16,99.22,99.5,97.2,97.93,1227242,96.3469960585187,96.618888407807,94.3854869672246,95.0943491635833,1263837.54783638,0.0,1.0
2024-08-19,101.05,101.1,98.51,99.21,1153265,98.1240067699387,98.1725589751687,95.657554744252,96.3372856174727,1187654.60243825,0.0,1.0
2024-08-20,99.18,101.0,99.01,101.0,770161,96.3081542943347,98.0754545647086,96.1430767965525,98.0754545647086,793126.69357732,0.0,1.0
2024-08-21,100.67,101.0,99.19,99.67,755720,97.7550100101903,98.0754545647086,96.3178647353807,96.7839659055892,778255.072472187,0.0,1.0
2024-08-22,101.33,101.52,100.57,100.62,663612,98.395899119227,98.5803974991012,97.6579055997302,97.7064578049602,683400.472600186,0.0,1.0
2024-08-23,101.79,102.079,101.1125,101.23,604992,98.8425794073435,99.1232111535732,98.1846970264763,98.2987947087669,623032.462823656,0.0,1.0
2024-08-26,102.31,102.67,101.605,102.39,628639,99.3475223417361,99.6970982193924,98.6629362479923,99.4252058701041,647384.600783151,0.0,1.0
2024-08-27,103.6,103.75,101.87,102.47,849940,100.600169236671,100.745825852362,98.9202629357116,99.5028893984722,875284.650792639,0.0,1.0
2024-08-28,103.96,104.0,102.67,103.55,915306,100.949745114328,100.988586878512,99.6970982193924,100.551617031441,942599.821844369,0.0,1.0
2024-08-29,103.01,104.65,102.9,104.24,1028760,100.027253214957,101.619765546503,99.9204383634507,101.221637463616,1059436.94537194,0.0,1.0
2024-08-30,103.51,103.87,102.78,103.47,1640922,100.512775267257,100.862351144914,99.8039130708986,100.473933503073,1689853.21287145,0.0,1.0
2024-09-03,103.61,104.1,102.5,103.25,1109298,100.609879677717,101.085691288972,99.5320207216103,100.260303800061,1142376.53546718,0.0,1.0
2024-09-04,104.13,104.395,103.19,103.63,1213366,101.11482261211,101.372149299829,100.202041153785,100.629300559809,1249547.77465898,0.0,1.0
2024-09-05,102.18,104.5,101.18,104.21,1034741,99.2212866081379,101.474108930812,98.2502425035368,101.192506140478,1065596.29485119,0.0,1.0
2024-09-06,100.8,102.52,99.92,101.87,1148360,98.4832930886411,100.163761978646,97.6235183077085,99.5287010609114,1175373.85651608,0.62,1.0
2024-09-09,101.07,102.56,100.86,100.86,1032152,98.7470876237,100.202842650506,98.541914096432,98.541914096432,1056432.19613256,0.0,1.0
2024-09-10,101.07,101.47,100.16,100.98,859306,98.7470876237,99.1378943423057,97.8580023388719,98.6591561120137,879520.191531759,0.0,1.0
2024-09-11,100.07,100.84,98.95,100.83,876093,97.7700708271856,98.5223737605017,96.6758120150896,98.5126035925365,896702.086520557,0.0,1.0
2024-09-12,99.46,100.65,98.39,100.0,973991,97.1740905813119,98.336740569164,96.1286826090416,97.7016796514297,996903.025080949,0.0,1.0
2024-09-13,100.07,100.4,97.77,99.73,744184,97.7700708271856,98.0924863700354,95.5229321952028,97.4378851163708,761690.078057026,0.0,1.0
2024-09-16,100.31,100.68,99.07,100.11,1049012,98.0045548583491,98.3660510730594,96.7930540306714,97.8091514990462,1073688.80836293,0.0,1.0
2024-09-17,100.26,101.42,99.23,100.84,1460194,97.9557040185234,99.08904350248,96.9493767181137,98.5223737605017,1494543.39496469,0.0,1.0
2024-09-18,102.04,103.64,99.99,100.59,1649110,99.6947939163188,101.258020790742,97.6919094834645,98.2781195613731,1687903.42794876,0.0,1.0
2024-09-19,103.64,103.85,102.225,102.99,1514764,101.258020790742,101.46319431801,99.875542023674,100.622959873007,1550397.09184552,0.0,1.0
2024-09-20,104.2,104.59,100.91,102.74,7034158,101.80515019679,102.18618674743,98.5907649362577,100.378705673879,7199628.52746826,0.0,1.0
2024-09-23,106.45,106.86,104.06,104.2,2094974,104.003437988947,104.404014875518,101.668367845278,101.80515019679,2144255.86896176,0.0,1.0
2024-09-24,108.87,108.98,105.73,106.26,1678157,106.367818636511,106.475290484128,103.299985895457,103.817804797609,1717633.72542537,0.0,1.0
2024-09-25,108.02,109.24,107.48,108.87,1115010,105.537354359474,106.729314851222,105.009765289357,106.367818636511,1141239.33588248,0.0,1.0
2024-09-26,107.54,109.33,107.22,108.56,1137088,105.068386297147,106.817246362908,104.755740922263,106.064943429592,1163836.69559909,0.0,1.0
2024-09-27,108.34,108.69,107.57,108.49,982154,105.849999734359,106.191955613139,105.097696801043,105.996552253836,1005258.05032629,0.0,1.0
2024-09-30,110.37,110.51,108.515,108.94,1474903,107.833343831283,107.970126182795,106.020977673749,106.436209812267,1509598.40737847,0.0,1.0
2024-10-01,109.8,110.37,108.37,110.37,1190497,107.27644425727,107.833343831283,105.879310238254,107.833343831283,1218502.08128185,0.0,1.0
2024-10-02,108.4,109.93,108.2311,108.95,649923,105.90862074215,107.403456440817,105.743602605218,106.445979980233,665211.695764831,0.0,1.0
2024-10-03,105.5,108.29,105.27,108.01,976110,103.075272032258,105.801148894533,102.85055816906,105.527584191509,999071.872134104,0.0,1.0
2024-10-04,106.73,108.51,105.46,106.85,1224328,104.277002691971,106.016092589766,103.036191360398,104.394244707553,1253128.91689072,0.0,1.0
2024-10-07,106.72,107.09,106.0,106.85,632320,104.267232524006,104.628728738716,103.563780430515,104.394244707553,647194.605308657,0.0,1.0
2024-10-08,107.93,108.39,106.215,106.62,1105553,105.449422847788,105.898850574185,103.773839041766,104.169530844354,1131559.87076607,0.0,1.0
2024-10-09,108.26,108.545,106.2116,107.26,1005113,105.771838390638,106.050288177644,103.770517184658,104.794821594123,1028757.13456098,0.0,1.0
2024-10-10,108.04,108.36,106.55,108.36,859882,105.556894695405,105.869540070289,104.101139668598,105.869540070289,880109.741273434,0.0,1.0
2024-10-11,110.17,110.36,108.465,108.58,620937,107.63794047198,107.823573663318,105.972126833923,106.084483765522,635543.83324352,0.0,1.0
2024-10-14,110.16,110.59,108.63,110.59,687256,107.628170304015,108.048287526516,106.133334605348,108.048287526516,703422.91192119,0.0,1.0
2024-10-15,109.1,111.31,108.37,110.35,1181249,106.59253249971,108.751739620006,105.879310238254,107.813803495353,1209036.53265158,0.0,1.0
2024-10-16,110.64,113.1,110.52,111.01,1076963,108.097138366342,110.500599685767,107.97989635076,108.458634581052,1102297.32369216,0.0,1.0
2024-10-17,110.89,111.01,109.67,110.42,725839,108.34139256547,108.458634581052,107.149432073723,107.882194671109,742913.532898901,0.0,1.0
2024-10-18,110.125,111.05,109.27,111.05,1683959,107.593974716137,108.497715252913,106.758625355117,108.497715252913,1723572.21084413,0.0,1.0
2024-10-21,108.88,109.9,108.46,109.9,1056919,106.377588804477,107.374145936921,105.967241749941,107.374145936921,1081781.81150085,0.0,1.0
2024-10-22,108.09,108.88,107.56,108.85,924090,105.60574553523,106.377588804477,105.087926633078,106.348278300581,945828.161088816,0.0,1.0
2024-10-23,107.86,108.7899,107.72,107.97,832429,105.381031672032,106.289559591111,105.24424932052,105.488503519649,852010.940825027,0.0,1.0
2024-10-24,106.73,108.09,106.34,107.9,1089745,104.277002691971,105.60574553523,103.89596614133,105.420112343893,1115380.00563336,0.0,1.0
2024-10-25,108.12,108.37,106.73,107.34,954522,105.635056039126,105.879310238254,104.277002691971,104.872982937845,976976.039107461,0.0,1.0
2024-10-28,108.94,109.12,107.85,108.87,1123492,106.436209812267,106.61207283564,105.371261504067,106.367818636511,1149920.86523823,0.0,1.0
2024-10-29,108.0,110.3,107.9,109.0,1091477,105.517814023544,107.764952655527,105.420112343893,106.494830820058,1117152.74895382,0.0,1.0
2024-10-30,109.64,109.983,107.28,107.91,2247090,107.120121569827,107.455238331032,104.814361930054,105.429882511858,2299950.22400531,0.0,1.0
2024-10-31,103.04,108.53,100.44,103.26,4086822,100.671810712833,106.035632925697,98.1315670418959,100.886754408066,4182959.81663832,0.0,1.0
2024-11-01,101.82,103.47,101.57,102.9,1570109,99.4798502210857,101.091927935334,99.2355960219571,100.535028361321,1607044.01971561,0.0,1.0
2024-11-04,102.65,104.15,101.97,102.27,1027464,100.290774162193,101.756299356964,99.6264027405628,99.9195077795171,1051633.91629057,0.0,1.0
2024-11-05,104.93,105.02,102.51,102.99,1148081,102.518372458245,102.606303969931,100.153991810681,100.622959873007,1175088.29335996,0.0,1.0
2024-11-06,106.42,107.36,103.5,106.83,2331918,103.974127485051,104.892523273775,101.12123843923,104.374704371622,2386773.70575367,0.0,1.0
2024-11-07,107.91,109.4,106.47,106.66,1734199,105.429882511858,106.885637538664,104.022978324877,104.208611516215,1774994.04942382,0.0,1.0
2024-11-08,108.56,109.34,107.715,107.85,933091,106.064943429592,106.827016530873,105.239364236537,105.371261504067,955040.899326388,0.0,1.0
2024-11-11,109.03,110.48,108.94,109.01,917698,106.524141323954,107.940815678899,106.436209812267,106.504600988023,939285.796594357,0.0,1.0
2024-11-12,109.09,110.52,108.68,110.52,958253,106.582762331745,107.97989635076,106.182185445174,107.97989635076,980794.806618224,0.0,1.0
2024-11-13,111.68,111.76,109.27,109.32,1462909,109.113235834717,109.191397178438,106.758625355117,106.807476194943,1497322.26223665,0.0,1.0
2024-11-14,111.48,112.2355,110.585,111.33,1136978,108.917832475414,109.65596866518,108.043402442533,108.771279955937,1163724.1079748,0.0,1.0
2024-11-15,110.19,111.513899,110.03,111.26,992095,107.65748080791,108.950952367799,107.501158120468,108.702888780181,1015432.90098952,0.0,1.0
2024-11-18,109.99,111.07,109.59,110.19,629393,107.462077448607,108.517255588843,107.071270730002,107.65748080791,644198.750978989,0.0,1.0
2024-11-19,109.08,110.19,108.78,109.03,773656,106.572992163779,107.65748080791,106.279887124825,106.524141323954,791855.373172883,0.0,1.0
2024-11-20,109.03,109.5999,108.17,109.58,645392,106.524141323954,107.080943196287,105.683906878951,107.061500562037,660574.109168403,0.0,1.0
2024-11-21,108.54,109.55,108.24,109.37,774029,106.045403093662,107.032190058141,105.752298054707,106.856327034769,792237.147571569,0.0,1.0
2024-11-22,107.61,108.85,106.775,108.4,1265718,105.136777472903,106.348278300581,104.320968447814,105.90862074215,1295492.56933525,0.0,1.0
2024-11-25,107.54,109.645,105.85,108.8,2658464,105.068386297147,107.12500665381,103.417227911038,106.299427460755,2721001.32718763,0.0,1.0
2024-11-26,106.36,108.1087,105.8,107.71,1513762,103.915506477261,105.624015749325,103.368377071213,105.234479152555,1549371.52094073,0.0,1.0
2024-11-27,105.25,107.1,104.395,106.74,1315819,102.83101783313,104.638498906681,101.99566847211,104.286772859936,1346772.1380988,0.0,1.0
2024-11-29,105.58,105.77,104.93,105.43,499040,103.153433375979,103.339066567317,102.518372458245,103.006880856502,510779.345637073,0.0,1.0
2024-12-02,106.18,107.48,104.74,105.97,1200084,103.739643453888,105.009765289357,102.332739266907,103.53446992662,1228314.60449968,0.0,1.0
2024-12-03,107.6,108.07,105.485,105.85,1362968,105.127007304938,105.5862051993,103.060616780311,103.417227911038,1395030.26443626,0.0,1.0
2024-12-04,107.62,107.68,105.655,107.16,978174,105.146547640869,105.205168648659,103.226709635718,104.697119914472,1001184.42537511,0.0,1.0
2024-12-05,106.17,108.2699,105.48,107.94,943769,103.729873285923,105.781510856923,103.055731696328,105.459193015753,965970.087072284,0.0,1.0
2024-12-06,105.43,106.53,104.56,106.53,1013110,103.612631270341,104.693669821013,102.757628052991,104.693669821013,1030879.980466,0.62,1.0
2024-12-09,108.14,108.76,105.91,106.0,1225562,106.27591715427,106.885229791922,104.084357183362,104.172805792053,1247058.39506063,0.0,1.0
2024-12-10,109.21,109.83,106.34,108.39,1211237,107.327472835379,107.93678547303,104.506944980443,106.521607733968,1232482.13412136,0.0,1.0
2024-12-11,109.13,110.66,108.66,110.0,1236706,107.248851849875,108.752478197628,106.786953560042,108.103855067225,1258397.86116235,0.0,1.0
2024-12-12,114.06,114.68,106.54,108.66,2392259,112.093870081524,112.703182719176,104.703497444201,106.786953560042,2434219.29621622,0.0,1.0
2024-12-13,111.38,114.82,110.3,114.82,1632119,109.460067067159,112.840769443807,108.398683762863,112.840769443807,1660746.41730729,0.0,1.0
2024-12-16,110.11,112.23,109.59,111.28,1064887,108.211958922292,110.295415038133,107.70092251652,109.36179083528,1083565.15063369,0.0,1.0
2024-12-17,108.88,110.5,108.7592,109.72,792226,107.003161270177,108.595236226621,106.884443582067,107.828681617963,806121.668332812,0.0,1.0
2024-12-18,106.45,109.54,106.35,109.2,947443,104.61504883551,107.65178440058,104.516772603631,107.317645212191,964061.179272386,0.0,1.0
2024-12-19,105.0,107.6,104.88,107.0,1352073,103.19004347326,105.745225502122,103.072111995005,105.155568110846,1375788.40187996,0.0,1.0
2024-12-20,104.34,105.3977,102.96,105.04,2001757,102.541420342857,103.580888047444,101.185208342923,103.229353966012,2036867.87916186,0.0,1.0
2024-12-23,104.01,104.6764,102.85,104.13,864024,102.217108777655,102.872021586899,101.077104487855,102.33504025591,879179.007454428,0.0,1.0
2024-12-24,104.28,104.38,102.85,103.87,271805,102.482454603729,102.580730835609,101.077104487855,102.079522053024,276572.468034627,0.0,1.0
2024-12-26,104.32,104.64,103.42,104.3,526143,102.521765096481,102.836249038495,101.637279009567,102.502109850105,535371.564353645,0.0,1.0
2024-12-27,103.89,104.74,103.19,104.15,517579,102.0991772994,102.934525270374,101.411243676245,102.354695502286,526657.351531039,0.0,1.0
2024-12-30,103.48,104.58,102.17,103.04,881741,101.696244748695,102.777283299367,100.408826111076,101.263829328426,897206.764177699,0.0,1.0
2024-12-31,103.32,104.28,103.05,103.81,573255,101.539002777688,102.482454603729,101.273656951614,102.020556313897,583309.910278288,0.0,1.0
2025-01-02,102.78,104.74,102.25,104.09,614021,101.00831112554,102.934525270374,100.48744709658,102.295729763159,624790.947168335,0.0,1.0
2025-01-03,104.44,104.54,102.845,103.95,810804,102.639696574736,102.737972806615,101.072190676261,102.158143038528,825025.52702249,0.0,1.0
2025-01-06,103.52,105.355,101.725,104.44,929175,101.735555241447,103.538924096432,99.9714968792133,102.639696574736,945472.757992213,0.0,1.0
2025-01-07,104.05,105.605,103.6001,103.78,720497,102.256419270407,103.78461467613,101.814274503182,101.991073444333,733134.539473315,0.0,1.0
2025-01-08,103.61,105.04,103.06,104.34,931539,101.824003850138,103.229353966012,101.283484574802,102.541420342857,947878.222624706,0.0,1.0
2025-01-10,101.76,104.15,101.69,103.0,849811,100.005893560371,102.354695502286,99.9371001980555,101.224518835674,864716.710998599,0.0,1.0
2025-01-13,103.57,103.71,100.9201,101.39,818147,101.784693357386,101.922280082017,99.1804714888168,99.6422715024176,832497.323467656,0.0,1.0
2025-01-14,102.84,104.57,102.51,103.81,837952,101.067276864667,102.767455676179,100.742965299466,102.020556313897,852649.703774958,0.0,1.0
2025-01-15,103.03,105.18,102.59,104.49,1074735,101.254001705238,103.366940690643,100.821586284969,102.688834690676,1093585.88485567,0.0,1.0
2025-01-16,102.69,104.14,102.21,103.25,748352,100.919862516848,102.344867879098,100.448136603828,101.470209415373,761478.117027464,0.0,1.0
2025-01-17,103.58,103.91,101.67,102.2,1119326,101.794520980574,102.118832545776,99.9174449516797,100.43830898064,1138959.01236301,0.0,1.0
2025-01-21,105.39,105.49,103.66,103.91,840462,103.573320777589,103.671597009469,101.873141966078,102.118832545776,855203.729251925,0.0,1.0
2025-01-22,105.25,106.9,104.475,105.59,976072,103.435734052958,105.057291878967,102.674093255894,103.769873241348,993192.33281027,0.0,1.0
2025-01-23,107.0,107.06,104.88,106.22,1016000,105.155568110846,105.214533849974,103.072111995005,104.389013502188,1033820.67115462,0.0,1.0
2025-01-24,108.16,109.1,106.85,107.57,1083706,106.295572400646,107.219368980311,105.008153763027,105.715742632558,1102714.23647075,0.0,1.0
2025-01-27,109.05,109.72,108.46,108.49,1137234,107.170230864372,107.828681617963,106.590401096284,106.619883965848,1157181.11923213,0.0,1.0
2025-01-28,109.82,110.09,107.53,108.33,1017585,107.926957849842,108.192303675916,105.676432139806,106.462641994841,1035433.47210322,0.0,1.0
2025-01-29,107.93,110.25,107.7,109.27,1507784,106.069537067324,108.349545646923,105.843501734001,107.386438574506,1534230.57759467,0.0,1.0
2025-01-30,100.44,105.285,98.0,99.6,3351646,98.7086472995643,103.470130734116,96.3107072417095,97.8831269517782,3410433.97361485,0.0,1.0
2025-01-31,99.49,103.47,98.9,102.95,2419279,97.775023096711,101.686417125507,97.1951933286232,101.175380719735,2461713.22784476,0.0,1.0
2025-02-03,98.1,99.24,96.73,99.08,1343205,96.4089834735888,97.5293325170128,95.0625990968425,97.3720905460059,1366764.85688803,0.0,1.0
2025-02-04,98.83,99.43,98.1,99.18,951690,97.1263999663077,97.7160573575835,96.4089834735888,97.4703667778852,968382.671782615,0.0,1.0
2025-02-05,97.25,98.94,97.11,98.94,1513266,95.5736355026148,97.2345038213749,95.4360487779838,97.2345038213749,1539808.73204278,0.0,1.0
2025-02-06,96.64,98.55,96.15,98.13,1139147,94.9741504881511,96.8512265170456,94.4925969519426,96.4384663431526,1159127.6733108,0.0,1.0
2025-02-07,96.59,97.16,95.68,96.67,1087367,94.9250123722115,95.4851868939234,94.0306986621099,95.0036333577149,1106439.45052301,0.0,1.0
2025-02-10,99.34,99.7,96.78,97.02,1300592,97.6276087488921,97.9814031836575,95.1117372127821,95.3476001692924,1323404.42356134,0.0,1.0
2025-02-11,99.74,99.81,98.3201,99.16,1094719,98.0207136764093,98.0895070387248,96.6252894599551,97.4507115315093,1113920.40482846,0.0,1.0
2025-02-12,97.55,99.67,97.43,99.01,953802,95.8684641982527,97.9519203140938,95.7505327199975,97.3032971836904,970531.716327378,0.0,1.0
2025-02-13,98.62,99.07,97.52,97.63,979776,96.9200198793611,97.362262922818,95.8389813286889,95.9470851837561,996961.301083845,0.0,1.0
2025-02-14,99.49,99.64,98.4567,98.8,853960,97.775023096711,97.92243744453,96.7595347927023,97.0969170967439,868938.484585824,0.0,1.0
2025-02-18,99.92,100.0,98.63,99.6,933172,98.197610893792,98.2762318792954,96.9298475025491,97.8831269517782,949539.86549478,0.0,1.0
2025-02-19,99.02,100.44,98.7311,99.5,1158107,97.3131248068783,98.7086472995643,97.029204772979,97.784850719899,1178420.23229219,0.0,1.0
2025-02-20,100.42,100.575,98.09,99.02,1087036,98.6889920531885,98.8413202126014,96.3991558504009,97.3131248068783,1106102.64477286,0.0,1.0
2025-02-21,100.88,101.17,98.39,100.41,1616144,99.1410627198332,99.4260637922832,96.6939845460388,98.6791644300005,1644491.21531743,0.0,1.0
2025-02-24,100.68,102.28,100.35,101.06,1158790,98.9445102560746,100.516929966143,98.620198690873,99.317959937216,1179115.21213313,0.0,1.0
2025-02-25,98.77,101.6,98.53,100.88,1281667,97.0674342271801,99.8486515893642,96.8315712706698,99.1410627198332,1304147.47848103,0.0,1.0
2025-02-26,98.18,99.91,98.03,98.83,1541224,96.4876044590923,98.1877832706041,96.3401901112733,97.1263999663077,1568257.11622008,0.0,1.0
2025-02-27,99.24,101.29,98.6302,98.96,1573778,97.5293325170128,99.5439952705383,96.9300440550128,97.2541590677507,1601382.11437832,0.0,1.0
2025-02-28,101.62,101.75,99.33,99.33,1835516,99.86830683574,99.9960659371831,97.6177811257041,97.6177811257041,1867711.00692425,0.0,1.0
2025-03-03,100.37,102.33,100.011,101.92,929486,98.6398539372488,100.566068082083,98.2870422648021,100.163135531378,945789.212941753,0.0,1.0
2025-03-04,98.35,100.535,98.06,100.535,1469181,96.6546740532871,98.8020097198497,96.3696729808371,98.8020097198497,1494950.47979096,0.0,1.0
2025-03-05,97.91,99.3,97.6,98.09,1346641,96.2222586330181,97.5882982561404,95.9176023141923,96.3991558504009,1370261.12443339,0.0,1.0
2025-03-06,98.12,98.82,96.96,97.73,1063591,96.4286387199647,97.1165723431197,95.2886344301648,96.0453614156354,1082246.41875395,0.0,1.0
2025-03-07,102.45,103.21,97.68,97.8,1709032,101.29331219799,102.044731595457,96.5771667691522,96.6958119371733,1728547.76490836,0.62,1.0
2025-03-10,101.56,105.27,101.42,101.8,2159137,100.413360535167,104.081473646485,100.274941172476,100.650650871209,2183792.60041997,0.0,1.0
2025-03-11,98.05,102.435,97.45,101.71,1665800,96.9429893705505,101.278481551987,96.3497635304452,100.561666995193,1684822.09039055,0.0,1.0
2025-03-12,96.18,98.3575,95.08,98.33,1325613,95.0941021688888,97.2470176136045,94.006521462029,97.219828095933,1340750.42964875,0.0,1.0
2025-03-13,96.32,97.56,96.025,96.97,1164802,95.2325215315801,96.4585216011311,94.9408521601949,95.8751828583609,1178103.09792958,0.0,1.0
2025-03-14,98.38,98.52,95.95,96.5,1231229,97.2692635826085,97.4076829452997,94.8666989301818,95.4104892836117,1245288.6406108,0.0,1.0
2025-03-17,101.0,101.32,98.13,98.57,1122805,99.8596830844019,100.176070199125,97.0220861492312,97.4571184319751,1135626.52611416,0.0,1.0
2025-03-18,100.055,100.985,99.67,100.77,988361,98.9253523862359,99.8448524383992,98.544699138835,99.6322798456948,999647.284236101,0.0,1.0
2025-03-19,99.31,100.066,98.38,99.89,1130602,98.1887636347718,98.9362281933045,97.2692635826085,98.7622152802069,1143512.56155585,0.0,1.0
2025-03-20,99.3,99.36,97.16,98.65,1557970,98.1788765374367,98.2381991214472,96.0630377077276,97.5362152106559,1575760.75889409,0.0,1.0
2025-03-21,99.95,100.275,98.11,98.45,7029149,98.8215378642175,99.1428685276079,97.0023119545611,97.3384732639541,7109416.20353383,0.0,1.0
2025-03-24,100.48,100.96,99.925,100.3,1331324,99.3455540229772,99.8201346950615,98.7968201208797,99.1675862709456,1346526.64465549,0.0,1.0
2025-03-25,100.0,101.0299,99.31,100.21,1400406,98.8709733508929,99.8892455054338,98.1887636347718,99.0786023949298,1416397.50529204,0.0,1.0
2025-03-26,101.88,102.2,100.26,100.26,1075584,100.72974764989,101.046134764613,99.1280378816053,99.1280378816053,1087866.3004386,0.0,1.0
2025-03-27,101.68,102.93,101.05,101.88,1082858,100.532005703188,101.767892870074,99.9091185710773,100.72974764989,1095223.36364277,0.0,1.0
2025-03-28,101.13,102.53,100.775,101.98,1218442,99.988215349758,101.372408976671,99.6372233943624,100.828618623241,1232355.62339996,0.0,1.0
2025-03-31,102.4,102.85,100.625,100.83,1662646,101.243876711314,101.688796091393,99.488916934336,99.6916024297053,1681632.07425831,0.0,1.0
2025-04-01,102.76,102.96,100.79,101.84,1244900,101.599812215378,101.797554162079,99.652054040365,100.690199260549,1259115.75238756,0.0,1.0
2025-04-02,102.82,103.0,101.36,102.49,1176201,101.659134799388,101.83710255142,100.215618588465,101.33286058733,1189632.26530163,0.0,1.0
2025-04-03,94.77,101.71,94.115,100.44,1683012,93.7000214446412,100.561666995193,93.0524165691929,99.3060056336368,1702230.63752694,0.0,1.0
2025-04-04,90.94,94.23,90.83,93.27,1524680,89.913263165302,93.1661181885464,89.804505094616,92.2169568443778,1542090.61398527,0.0,1.0
2025-04-07,89.17,92.16,86.465,89.2,2133651,88.1632469369912,91.1194890401829,85.4887871078496,88.1929082289965,2158015.5708872,0.0,1.0
2025-04-08,86.965,91.17,85.78,90.76,1976902,85.983141974604,90.1406664040091,84.811520940396,89.7352954132704,1999476.6239268,0.0,1.0
2025-04-09,91.94,93.47,84.6788,85.88,2902916,90.901972898811,92.4146987910796,83.7227537818559,84.9103919137468,2936064.95578592,0.0,1.0
2025-04-10,90.27,91.19,87.83,90.76,1447632,89.250827643851,90.1604405986793,86.8383758940893,89.7352954132704,1464162.78806355,0.0,1.0
2025-04-11,91.26,92.185,88.68,89.55,1142015,90.2296502800249,91.1442067835206,87.6787791675718,88.5389566357246,1155055.88879659,0.0,1.0
2025-04-14,92.37,93.16,91.28,92.41,722824,91.3271180842198,92.1081987736918,90.2494244746951,91.3666664735601,731078.066193097,0.0,1.0
2025-04-15,91.56,93.7,91.44,92.52,1124980,90.5262632000776,92.6421020297867,90.4076180320565,91.4754245442461,1137826.36285722,0.0,1.0
2025-04-16,89.86,91.635,89.1,90.87,817003,88.8454566531124,90.6004164300907,88.0940372556456,89.8440534839564,826332.514296646,0.0,1.0
2025-04-17,91.14,91.84,90.18,90.47,1036109,90.1110051120038,90.8031019254601,89.1618437678353,89.4485695905528,1047940.52782595,0.0,1.0
2025-04-21,89.27,90.41,88.27,90.09,926815,88.2621179103421,89.3892470065423,87.2734081768332,89.0728598918194,937398.478632081,0.0,1.0
2025-04-22,90.28,90.91,89.4118,90.25,1109435,89.2607147411861,89.8836018732968,88.4023169505537,89.2310534491809,1122103.85151425,0.0,1.0
2025-04-23,90.61,93.13,90.07,91.89,1118537,89.5869889532441,92.0785374816866,89.0530856971492,90.8525374121355,1131309.78900179,0.0,1.0
2025-04-24,92.03,92.15,90.51,90.71,1365914,90.9909567748268,91.1096019428478,89.4881179798932,89.685859926595,1381511.63451418,0.0,1.0
2025-04-25,89.75,91.35,88.79,90.79,1108200,88.7366985824264,90.3186341560407,87.7875372382578,89.7649567052757,1120854.74881187,0.0,1.0
2025-04-28,89.08,90.67,88.75,89.7,1512993,88.0742630609754,89.6463115372546,87.7479888489175,88.687263095751,1530270.15788586,0.0,1.0
2025-04-29,88.33,89.09,87.74,88.34,2089673,87.3327307608437,88.0841501583105,86.7493920180735,87.3426178581788,2113535.377652,0.0,1.0
2025-04-30,89.22,89.22,86.71,88.33,3008315,88.2126824236667,88.2126824236667,85.7310209925593,87.3327307608437,3042667.52722611,0.0,1.0
2025-05-01,90.28,92.65,87.135,87.61,1956044,89.2607147411861,91.6039568096023,86.1512226293005,86.6208597527173,1978380.4424156,0.0,1.0
2025-05-02,90.83,92.79,89.95,91.33,1359618,89.804505094616,91.7423761722935,88.9344405291282,90.2988599613705,1375143.73928,0.0,1.0
2025-05-05,89.94,91.12,89.55,90.45,1118480,88.9245534317931,90.0912309173336,88.5389566357246,89.4287953958826,1131252.13810783,0.0,1.0
2025-05-06,88.32,89.47,88.0,89.01,1477686,87.3228436635086,88.4598598570439,87.0064565487858,88.0050533796298,1494559.98046636,0.0,1.0
2025-05-07,87.54,89.5,86.58,89.35,1592715,86.5516500713717,88.4895211490492,85.6024887272031,88.3412146890228,1610902.51872757,0.0,1.0
2025-05-08,89.58,90.005,87.41,87.86,1109537,88.5686179277299,88.9888195644712,86.4231178060155,86.8680371860945,1122207.01627186,0.0,1.0
2025-05-09,88.97,89.99,88.65,89.86,709600,87.9655049902894,88.9739889184685,87.6491178755666,88.8454566531124,717703.058795255,0.0,1.0
2025-05-12,95.95,96.01,93.045,93.38,2228378,94.8666989301818,94.9260215141923,91.9944971543383,92.3257149150638,2253824.27670808,0.0,1.0
2025-05-13,96.28,96.96,95.55,96.3,1631598,95.1929731422397,95.8652957610258,94.4712150367782,95.2127473369099,1650229.53117844,0.0,1.0
2025-05-14,98.03,98.11,95.99,96.45,2583749,96.9232151758803,97.0023119545611,94.9062473195221,95.3610537969362,2613253.32646446,0.0,1.0
2025-05-15,98.75,99.41,97.7125,98.11,1696581,97.6350861840068,98.2876346081227,96.6092998354913,97.0023119545611,1715954.5845461,0.0,1.0
2025-05-16,100.28,100.76,99.35,99.81,1634809,99.1478120762754,99.6223927483597,98.2283120241121,98.6831185015262,1653477.19820464,0.0,1.0
2025-05-19,100.08,100.4,98.965,99.29,1152737,98.9500701295736,99.2664572442965,97.8476587767112,98.1689894401016,1165900.32537552,0.0,1.0
2025-05-20,100.07,101.07,99.49,99.7,1263108,98.9401830322385,99.9288927657475,98.3667313868034,98.5743604308402,1277531.6730394,0.0,1.0
2025-05-21,97.18,99.565,97.08,99.12,1202727,96.0828119023978,98.4408846168165,95.9839409290469,98.0009087854051,1216461.17079431,0.0,1.0
2025-05-22,96.52,96.96,95.41,96.89,1194926,95.4302634782818,95.8652957610258,94.3327956740869,95.7960860796802,1208571.08967584,0.0,1.0
2025-05-23,95.75,96.18,95.3,95.5,938668,94.66895698348,95.0941021688888,94.224037603401,94.4217795501027,949386.830317396,0.0,1.0
2025-05-27,97.3,97.455,95.75,96.76,913623,96.2014570704188,96.3547070791127,94.66895698348,95.667553814324,924055.83664839,0.0,1.0
2025-05-28,95.58,97.53,95.38,97.51,1240045,94.5008763287834,96.4288603091259,94.3031343820817,96.4090861144557,1254205.31220936,0.0,1.0
2025-05-29,96.1,96.36,95.1,95.86,993634,95.0150053902081,95.2720699209204,94.0262956566992,94.777715054166,1004980.49763665,0.0,1.0
2025-05-30,95.97,96.36,95.285,96.1,2199687,94.8864731248519,95.2720699209204,94.2092069573983,95.0150053902081,2224805.64866426,0.0,1.0
2025-06-02,96.12,96.325,94.15,96.07,1089523,95.0347795848783,95.2374650802476,93.0870214098657,94.9853440982028,1101964.47255888,0.0,1.0
2025-06-03,96.29,97.0,94.81,95.4,1197045,95.2028602395748,95.9048441503661,93.7395698339816,94.3229085767519,1210714.28694415,0.0,1.0
2025-06-04,96.16,96.89,95.82,96.5,724079,95.0743279742186,95.7960860796802,94.7381666648256,95.4104892836117,732347.397279326,0.0,1.0
2025-06-05,95.51,96.515,95.42,96.39,697095,94.4316666474378,95.4253199296143,94.342682771422,95.3017312129257,705055.261796616,0.0,1.0
2025-06-06,95.8,96.82,95.57,96.02,690183,95.331392504931,96.3464031558185,95.1025175542406,95.5503163708087,693575.638230397,0.62,1.0
2025-06-09,95.74,96.5,95.495,96.04,683496,95.2716859960552,96.0279684418146,95.027884418146,95.5702185404339,686855.767858559,0.0,1.0
2025-06-10,96.17,96.5675,94.69,95.72,686580,95.699582642998,96.0951382642998,94.2268220907298,95.25178382643,689954.9274558,0.0,1.0
2025-06-11,94.58,96.635,93.92,96.6,1231010,94.1173601577909,96.162308086785,93.4605885601578,96.1274792899408,1237061.10758741,0.0,1.0
2025-06-12,95.0,95.04,93.93,94.38,916534,94.5353057199211,94.5751100591716,93.4705396449704,93.9183384615385,921039.280900658,0.0,1.0
2025-06-13,93.54,95.0354,93.355,94.36,981523,93.0824473372781,94.5705325601578,92.8983522682446,93.8984362919132,986347.738444462,0.0,1.0
2025-06-16,93.86,95.19,93.71,94.54,1159841,93.400882051282,94.7243763313609,93.2516157790927,94.0775558185404,1165542.27186236,0.0,1.0
2025-06-17,93.59,94.285,93.08,93.62,1050298,93.1322027613412,93.8238031558185,92.6246974358974,93.1620560157791,1055460.80631095,0.0,1.0
2025-06-18,93.41,94.495,93.29,93.55,1077106,92.953083234714,94.0327759368836,92.8336702169625,93.0923984220907,1082400.5827321,0.0,1.0
2025-06-20,92.63,94.255,92.38,93.88,1665321,92.1768986193294,93.7939499013807,91.9281214990138,93.4207842209073,1673506.99080314,0.0,1.0
2025-06-23,93.95,93.99,92.36,92.65,625849,93.4904418145957,93.5302461538461,91.9082193293886,92.1968007889546,628925.400380559,0.0,1.0
2025-06-24,94.28,94.635,93.15,94.31,1396956,93.8188276134122,94.1720911242603,92.6943550295858,93.8486808678501,1403822.82565607,0.0,1.0
2025-06-25,92.71,94.13,92.36,94.13,818571,92.2565072978304,93.6695613412229,91.9082193293886,93.6695613412229,822594.737572346,0.0,1.0
2025-06-26,93.19,93.8325,92.79,93.12,732554,92.7341593688363,93.3735165680473,92.3361159763314,92.6645017751479,736154.915563308,0.0,1.0
2025-06-27,96.66,96.865,93.47,93.47,1804367,96.1871857988166,96.3911830374753,93.0127897435897,93.0127897435897,1813236.48021882,0.0,1.0
2025-06-30,95.95,96.755,95.04,96.755,1110895,95.4806587771203,96.2817211045365,94.5751100591716,96.2817211045365,1116355.67470071,0.0,1.0
2025-07-01,98.31,99.64,96.235,96.45,1253174,97.8291147928994,99.1526090729783,95.7642646942801,95.9782130177515,1259334.05613256,0.0,1.0
2025-07-02,99.14,99.34,98.0,98.6,801332,98.6550548323471,98.8540765285996,97.5206311637081,98.1176962524655,805270.998176485,0.0,1.0
2025-07-03,98.03,99.87,97.7899,99.29,478230,97.550484418146,99.3814840236686,97.3115588717949,98.8043211045365,480580.76984064,0.0,1.0
2025-07-07,96.73,98.13,96.34,97.77,1211074,96.2568433925049,97.6499952662722,95.8687510848126,97.2917562130177,1217027.11091731,0.0,1.0
2025-07-08,98.33,98.57,96.73,96.73,1216753,97.8490169625246,98.0878429980276,96.2568433925049,96.2568433925049,1222734.02640133,0.0,1.0
2025-07-09,99.12,99.8,98.2073,98.74,965163,98.6351526627219,99.3118264299803,97.7269171518738,98.2570114398422,969907.319828748,0.0,1.0
2025-07-10,100.84,102.5775,99.62,99.62,834992,100.346739250493,102.075740236686,99.1327069033531,99.1327069033531,839096.456037423,0.0,1.0
2025-07-11,99.4,102.0,99.14,100.88,776796,98.9137830374753,101.501065088757,98.6550548323471,100.386543589744,780614.389915167,0.0,1.0
2025-07-14,98.02,99.175,97.455,98.79,1006406,97.5405333333333,98.6898836291913,96.9782970414201,98.3067668639053,1011353.05240625,0.0,1.0
2025-07-15,97.06,98.27,96.99,98.0,734558,96.5852291913215,97.7893104536489,96.5155715976331,97.5206311637081,738168.766352176,0.0,1.0
2025-07-16,97.94,98.485,97.31,98.02,933753,97.4609246548323,98.0032587771203,96.8340063116371,97.5405333333333,938342.921985254,0.0,1.0
2025-07-17,98.53,99.32,97.73,97.96,1041888,98.0480386587771,98.8341743589743,97.2519518737673,97.4808268244576,1047009.46642353,0.0,1.0
2025-07-18,97.48,99.5,96.78,99.5,1232694,97.0031747534517,99.0132938856016,96.306598816568,99.0132938856016,1238753.38539602,0.0,1.0
2025-07-21,96.82,97.98,96.27,97.29,756070,96.3464031558185,97.5007289940828,95.7990934911243,96.8141041420118,759786.509950052,0.0,1.0
2025-07-22,98.94,99.1,97.05,97.05,888115,98.4560331360947,98.6152504930966,96.5752781065089,96.5752781065089,892480.585507016,0.0,1.0
2025-07-23,100.59,100.84,98.915,99.45,1063599,100.097962130178,100.346739250493,98.4311554240631,98.9635384615385,1068827.1882185,0.0,1.0
2025-07-24,103.17,103.27,100.35,100.6,1835350,102.665342011834,102.764852859961,99.8591360946745,100.10791321499,1844371.77911679,0.0,1.0
2025-07-25,102.71,103.78,101.87,103.72,1416861,102.207592110454,103.272358185404,101.371700986193,103.212651676529,1423825.6699437,0.0,1.0
2025-07-28,101.49,102.76,101.24,102.23,1066361,100.993559763314,102.257347534517,100.744782642998,101.729940039448,1071602.76500436,0.0,1.0
2025-07-29,99.79,100.81,98.58,100.735,1540943,99.3018753451676,100.316885996055,98.0977940828402,100.242252859961,1548517.60287006,0.0,1.0
2025-07-30,97.65,100.164,96.885,99.89,2255299,97.1723431952663,99.6740459171598,96.4110852071006,99.4013861932939,2266385.06501229,0.0,1.0
2025-07-31,115.32,116.159,104.95,110.47,6470089,114.755910059172,115.590806074951,104.436635108481,109.929633925049,6501893.13208592,0.0,1.0
2025-08-01,113.86,115.0,111.7401,114.18,2339374,113.303051676529,114.437475345168,111.193521207101,113.621486390533,2350873.34099738,0.0,1.0
2025-08-04,115.03,116.28,113.4,113.93,1318009,114.467328599606,115.711214201183,112.845301775148,113.372709270217,1324487.75667961,0.0,1.0
2025-08-05,116.32,116.48,114.64,115.48,1240991,115.751018540434,115.910235897436,114.079236291913,114.915127416174,1247091.16982478,0.0,1.0
2025-08-06,117.74,117.93,115.38,115.65,1244508,117.164072583826,117.353143195266,114.815616568047,115.084295857988,1250625.45786094,0.0,1.0
2025-08-07,117.82,119.2,117.49,118.41,1216731,117.243681262327,118.616930966469,116.915295463511,117.830795266272,1222711.91825894,0.0,1.0
2025-08-08,116.78,118.99,116.73,118.21,1091780,116.208768441815,118.407958185404,116.159013017751,117.63177357002,1097146.71370808,0.0,1.0
2025-08-11,116.24,116.97,115.71,116.78,1104548,115.671409861933,116.397839053254,115.144002366864,116.208768441815,1109977.47562039,0.0,1.0
2025-08-12,118.77,118.89,116.65,116.79,1293263,118.189034319527,118.308447337278,116.07940433925,116.218719526627,1299620.11615,0.0,1.0
2025-08-13,120.99,121.04,118.21,119.23,1722165,120.398175147929,120.447930571992,117.63177357002,118.646784220907,1730630.4110838,0.0,1.0
2025-08-14,121.52,121.84,119.65,120.54,1375922,120.925582642998,121.244017357002,119.064729783037,119.950376331361,1382685.43169746,0.0,1.0
2025-08-15,121.24,122.05,120.56,121.74,1304757,120.646952268245,121.452990138067,119.970278500986,121.144506508876,1311170.61563466,0.0,1.0
2025-08-18,122.97,123.1425,121.0053,121.42,1259811,122.368489940828,122.540146153846,120.413400307692,120.826071794872,1266003.68072624,0.0,1.0
2025-08-19,123.82,124.94,122.77,123.34,1246979,123.214332149901,124.328853648915,122.169468244576,122.736680078895,1253108.60421787,0.0,1.0
2025-08-20,121.08,123.79,120.99,122.88,1303175,120.487734911243,123.184478895464,120.398175147929,122.278930177515,1309580.83921351,0.0,1.0
2025-08-21,122.8,123.11,120.65,120.9,1450247,122.199321499014,122.507805128205,120.0598382643,120.308615384615,1457375.7809403,0.0,1.0
2025-08-22,125.18,126.8499,122.5001,123.22,1577443,124.567679684418,126.229411337278,121.900888465483,122.617267061144,1585197.02093079,0.0,1.0
2025-08-25,126.41,126.68,124.11,124.82,1356095,125.791663116371,126.060342406312,123.502913609467,124.209440631164,1362760.97082375,0.0,1.0
2025-08-26,126.9,127.339,125.6,125.71,2340180,126.279266272189,126.716118895463,124.985625246548,125.095087179487,2351683.30294142,0.0,1.0
2025-08-27,128.06,128.46,125.97,126.32,2326823,127.433592110454,127.831635502959,125.353815384615,125.702103353057,2338260.6457623,0.0,1.0
2025-08-28,129.29,129.59,126.915,128.0,1711910,128.657575542406,128.956108086785,126.294192899408,127.373885601578,1720325.00198209,0.0,1.0
2025-08-29,128.7,131.17,127.915,129.6,2265200,128.070461538462,130.528379487179,127.289301380671,128.966059171598,2276334.73400459,0.0,1.0
2025-09-02,128.89,129.05,127.51,128.03,1366659,128.259532149901,128.418749506903,126.886282445759,127.403738856016,1373376.89883454,0.0,1.0
2025-09-03,128.79,129.39,127.35,128.36,985937,128.160021301775,128.757086390533,126.727065088757,127.732124654832,990783.435740903,0.0,1.0
2025-09-04,127.84,129.23,127.17,128.47,1285935,127.214668244576,128.597869033531,126.54794556213,127.841586587771,1292256.09490208,0.0,1.0
2025-09-05,126.13,127.8,124.15,126.97,1448044,126.13,127.8,124.15,126.97,1448044,0.62,1.0
2025-09-08,125.9,126.78,125.23,126.39,1217764,125.9,126.78,125.23,126.39,1217764,0.0,1.0
2025-09-09,126.05,126.59,125.12,125.52,944143,126.05,126.59,125.12,125.52,944143,0.0,1.0
2025-09-10,127.64,127.825,125.3,125.34,1180303,127.64,127.825,125.3,125.34,1180303,0.0,1.0
2025-09-11,131.02,131.175,126.9,127.24,1607113,131.02,131.175,126.9,127.24,1607113,0.0,1.0
2025-09-12,132.41,132.92,130.45,130.605,1412332,132.41,132.92,130.45,130.605,1412332,0.0,1.0
2025-09-15,133.27,134.91,132.02,132.71,1598994,133.27,134.91,132.02,132.71,1598994,0.0,1.0
2025-09-16,133.77,134.04,132.04,133.24,2061769,133.77,134.04,132.04,133.24,2061769,0.0,1.0
2025-09-17,135.09,137.03,133.25,133.79,2152009,135.09,137.03,133.25,133.79,2152009,0.0,1.0
2025-09-18,137.09,137.91,136.06,136.355,1809250,137.09,137.91,136.06,136.355,1809250,0.0,1.0
2025-09-19,136.07,137.996,134.91,137.25,4618993,136.07,137.996,134.91,137.25,4618993,0.0,1.0
2025-09-22,133.98,136.22,132.97,136.02,2036964,133.98,136.22,132.97,136.02,2036964,0.0,1.0
2025-09-23,134.24,136.31,133.57,133.98,1687476,134.24,136.31,133.57,133.98,1687476,0.0,1.0
2025-09-24,133.3,135.53,131.6,134.79,2231222,133.3,135.53,131.6,134.79,2231222,0.0,1.0
2025-09-25,133.84,134.495,132.4,133.08,1875540,133.84,134.495,132.4,133.08,1875540,0.0,1.0
2025-09-26,131.81,134.59,131.63,134.02,1701853,131.81,134.59,131.63,134.02,1701853,0.0,1.0
2025-09-29,131.87,133.355,130.5232,133.355,1408014,131.87,133.355,130.5232,133.355,1408014,0.0,1.0
2025-09-30,132.4,132.49,130.2674,131.45,1928040,132.4,132.49,130.2674,131.45,1928040,0.0,1.0
2025-10-01,132.66,133.45,131.79,132.86,1408542,132.66,133.45,131.79,132.86,1408542,0.0,1.0
2025-10-02,134.77,135.38,132.89,132.89,1203895,134.77,135.38,132.89,132.89,1203895,0.0,1.0
2025-10-03,135.4,137.77,134.865,135.0,1209175,135.4,137.77,134.865,135.0,1209175,0.0,1.0
2025-10-06,134.36,135.28,133.68,134.65,997535,134.36,135.28,133.68,134.65,997535,0.0,1.0
2025-10-07,133.79,134.96,133.3,134.67,844831,133.79,134.96,133.3,134.67,844831,0.0,1.0
2025-10-08,134.04,134.81,130.55,132.56,1560183,134.04,134.81,130.55,132.56,1560183,0.0,1.0
2025-10-09,128.9,133.7,128.69,133.56,1805656,128.9,133.7,128.69,133.56,1805656,0.0,1.0
2025-10-10,125.31,130.5,125.03,129.67,2183201,125.31,130.5,125.03,129.67,2183201,0.0,1.0
2025-10-13,124.39,126.3265,124.34,125.7,997971,124.39,126.3265,124.34,125.7,997971,0.0,1.0
2025-10-14,127.98,128.13,123.64,124.39,1569499,127.98,128.13,123.64,124.39,1569499,0.0,1.0
2025-10-15,128.01,129.21,127.28,128.81,1150028,128.01,129.21,127.28,128.81,1150028,0.0,1.0
2025-10-16,125.99,129.86,125.76,129.36,1602449,125.99,129.86,125.76,129.36,1602449,0.0,1.0
2025-10-17,127.39,127.905,125.83,126.24,1417407,127.39,127.905,125.83,126.24,1417407,0.0,1.0
2025-10-20,127.46,128.6,126.435,127.78,1335208,127.46,128.6,126.435,127.78,1335208,0.0,1.0
2025-10-21,128.28,130.16,127.36,127.46,1106179,128.28,130.16,127.36,127.46,1106179,0.0,1.0
2025-10-22,127.15,129.22,126.89,128.31,1549684,127.15,129.22,126.89,128.31,1549684,0.0,1.0
2025-10-23,125.41,127.71,125.35,126.95,1358285,125.41,127.71,125.35,126.95,1358285,0.0,1.0
2025-10-24,126.06,127.31,125.41,126.86,1469449,126.06,127.31,125.41,126.86,1469449,0.0,1.0
2025-10-27,129.06,129.18,126.17,126.96,1557952,129.06,129.18,126.17,126.96,1557952,0.0,1.0
2025-10-28,128.07,130.07,127.355,129.87,1476845,128.07,130.07,127.355,129.87,1476845,0.0,1.0
2025-10-29,129.38,131.1,126.83,127.19,2913732,129.38,131.1,126.83,127.19,2913732,0.0,1.0
2025-10-30,154.88,158.7,149.22,149.61,5571970,154.88,158.7,149.22,149.61,5571970,0.0,1.0
2025-10-31,153.99,156.23,150.93,154.8,2883059,153.99,156.23,150.93,154.8,2883059,0.0,1.0
2025-11-03,152.15,153.54,150.315,152.21,1730193,152.15,153.54,150.315,152.21,1730193,0.0,1.0
2025-11-04,152.91,154.68,151.85,151.95,1672541,152.91,154.68,151.85,151.95,1672541,0.0,1.0
2025-11-05,153.13,154.41,152.15,152.24,1208851,153.13,154.41,152.15,152.24,1208851,0.0,1.0
2025-11-06,148.23,153.74,148.19,152.77,1546819,148.23,153.74,148.19,152.77,1546819,0.0,1.0
2025-11-07,149.44,152.26,146.96,147.99,1553715,149.44,152.26,146.96,147.99,1553715,0.0,1.0
2025-11-10,151.72,152.395,148.76,149.63,1081436,151.72,152.395,148.76,149.63,1081436,0.0,1.0
2025-11-11,150.7,152.93,150.05,150.37,2171787,150.7,152.93,150.05,150.37,2171787,0.0,1.0
2025-11-12,152.99,153.89,150.13,150.78,1928745,152.99,153.89,150.13,150.78,1928745,0.0,1.0
2025-11-13,151.66,153.76,151.24,153.4,1522088,151.66,153.76,151.24,153.4,1522088,0.0,1.0
2025-11-14,152.8,153.46,149.08,150.14,1379106,152.8,153.46,149.08,150.14,1379106,0.0,1.0
2025-11-17,152.64,154.84,151.5,152.77,1200562,152.64,154.84,151.5,152.77,1200562,0.0,1.0
2025-11-18,151.69,153.0,150.76,152.305,1302691,151.69,153.0,150.76,152.305,1302691,0.0,1.0
2025-11-19,151.36,152.38,150.68,152.38,780446,151.36,152.38,150.68,152.38,780446,0.0,1.0
2025-11-20,148.57,153.74,148.49,153.14,1090226,148.57,153.74,148.49,153.14,1090226,0.0,1.0
2025-11-21,151.68,152.41,148.9,149.03,1570086,151.68,152.41,148.9,149.03,1570086,0.0,1.0
2025-11-24,154.565,156.19,151.11,151.45,2233399,154.565,156.19,151.11,151.45,2233399,0.0,1.0
2025-11-25,157.35,158.11,154.6,154.6,1562782,157.35,158.11,154.6,154.6,1562782,0.0,1.0
2025-11-26,159.54,160.27,156.63,156.63,892906,159.54,160.27,156.63,156.63,892906,0.0,1.0