date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-03-31,21.13,22.19,21.06,22.06,1646400,5.29325171403077,5.55879108065986,5.27571609547979,5.52622493192233,6572223.25320117,0.0,1.0
1998-04-01,21.0,21.56,20.94,21.5,1052933,5.26068556529324,5.40097051370106,5.24565503510669,5.38593998351451,4203177.08130641,0.0,1.0
1998-04-02,21.38,21.38,20.94,21.0,966133,5.3558789231414,5.3558789231414,5.24565503510669,5.26068556529324,3856682.31795737,0.0,1.0
1998-04-03,21.0,21.5,20.5,21.5,792133,5.26068556529324,5.38593998351451,5.13543114707197,5.38593998351451,3162096.04119777,0.0,1.0
1998-04-06,21.25,21.38,21.0,21.06,480533,5.32331277440387,5.3558789231414,5.26068556529324,5.27571609547979,1918227.74327656,0.0,1.0
1998-04-07,21.06,21.38,20.75,21.31,844000,5.27571609547979,5.3558789231414,5.19805835618261,5.33834330459042,3369142.62979944,0.0,1.0
1998-04-08,22.0,22.63,20.75,20.75,554800,5.51119440173577,5.66901496869457,5.19805835618261,5.19805835618261,2214692.33532314,0.0,1.0
1998-04-09,22.63,23.5,22.13,22.63,451333,5.66901496869457,5.88695765639958,5.5437605504733,5.66901496869457,1801664.98878586,0.0,1.0
1998-04-13,23.06,23.63,22.88,22.88,406400,5.77673376836486,5.91952380513711,5.73164217780521,5.73164217780521,1622298.06250058,0.0,1.0
1998-04-14,23.0,23.63,22.63,23.63,200933,5.76170323817831,5.91952380513711,5.66901496869457,5.91952380513711,802099.450276647,0.0,1.0
1998-04-15,24.0,24.0,22.88,22.88,316400,6.01221207462084,6.01221207462084,5.73164217780521,5.73164217780521,1263029.29865941,0.0,1.0
1998-04-16,23.5,24.0,23.38,24.0,374000,5.88695765639958,6.01221207462084,5.85689659602647,6.01221207462084,1492961.30751776,0.0,1.0
1998-04-17,23.63,24.0,23.25,23.63,138133,5.91952380513711,6.01221207462084,5.82433044728894,5.91952380513711,551409.690618585,0.0,1.0
1998-04-20,24.75,24.88,23.38,23.63,535733,6.20009370195275,6.23265985069028,5.85689659602647,5.91952380513711,2138579.25176581,0.0,1.0
1998-04-21,24.25,25.69,24.06,24.25,517200,6.07483928373148,6.43557200820873,6.0272426048074,6.07483928373148,2064597.8295406,0.0,1.0
1998-04-22,22.75,24.5,22.5,22.75,448400,5.69907602906768,6.13746649284211,5.63644881995704,5.69907602906768,1789956.81895979,0.0,1.0
1998-04-23,22.38,22.88,22.25,22.88,340933,5.60638775958394,5.73164217780521,5.57382161084641,5.73164217780521,1360961.97180736,0.0,1.0
1998-04-24,22.25,22.88,22.25,22.5,202000,5.57382161084641,5.73164217780521,5.57382161084641,5.63644881995704,806358.781065742,0.0,1.0
1998-04-27,21.0,22.13,20.38,22.13,509600,5.26068556529324,5.5437605504733,5.10537008669887,5.5437605504733,2034259.57837179,0.0,1.0
1998-04-28,21.0,21.31,20.63,21.25,495733,5.26068556529324,5.33834330459042,5.1679972958095,5.32331277440387,1978904.24561417,0.0,1.0
1998-04-29,20.63,22.0,20.5,21.88,1212533,5.1679972958095,5.51119440173577,5.13543114707197,5.48113334136267,4840280.35585142,0.0,1.0
1998-04-30,21.25,21.31,20.75,21.13,403333,5.32331277440387,5.33834330459042,5.19805835618261,5.29325171403077,1610054.98140391,0.0,1.0
1998-05-01,21.0,21.38,20.88,21.25,290933,5.26068556529324,5.3558789231414,5.23062450492013,5.32331277440387,1161368.21411782,0.0,1.0
1998-05-04,20.5,21.25,20.5,21.25,102533,5.13543114707197,5.32331277440387,5.13543114707197,5.32331277440387,409298.935143632,0.0,1.0
1998-05-05,19.88,20.75,19.38,20.75,535733,4.9801156684776,5.19805835618261,4.85486125025633,5.19805835618261,2138579.25176581,0.0,1.0
1998-05-06,19.75,20.0,19.5,19.88,191200,4.94754951974007,5.0101767288507,4.88492231062944,4.9801156684776,763246.529404801,0.0,1.0
1998-05-07,18.88,19.75,18.88,19.75,214533,4.72960683203506,4.94754951974007,4.72960683203506,4.94754951974007,856388.952368203,0.0,1.0
1998-05-08,19.63,19.69,19.0,19.0,559200,4.91748845936697,4.93251898955352,4.75966789240817,4.75966789240817,2232256.58599981,0.0,1.0
1998-05-11,19.94,20.5,19.5,19.75,616400,4.99514619866415,5.13543114707197,4.88492231062944,4.94754951974007,2460591.84479665,0.0,1.0
1998-05-12,20.0,20.13,19.75,20.13,320400,5.0101767288507,5.04274287758823,4.94754951974007,5.04274287758823,1278996.79927457,0.0,1.0
1998-05-13,19.25,20.13,19.0,20.13,439600,4.8222951015188,5.04274287758823,4.75966789240817,5.04274287758823,1754828.31760644,0.0,1.0
1998-05-14,18.88,19.75,18.88,19.25,191600,4.72960683203506,4.94754951974007,4.72960683203506,4.8222951015188,764843.279466318,0.0,1.0
1998-05-15,18.94,19.13,18.88,19.13,53733,4.74463736222162,4.7922340411457,4.72960683203506,4.7922340411457,214495.427638641,0.0,1.0
1998-05-18,18.88,19.19,18.88,19.0,53200,4.72960683203506,4.80726457133225,4.72960683203506,4.75966789240817,212367.758181671,0.0,1.0
1998-05-19,18.75,19.13,18.5,18.88,93200,4.69704068329754,4.7922340411457,4.6344134741869,4.72960683203506,372042.764333302,0.0,1.0
1998-05-20,18.81,19.31,18.75,19.0,63667,4.71207121348409,4.83732563170535,4.69704068329754,4.75966789240817,254150.715416399,0.0,1.0
1998-05-21,18.69,19.13,18.69,19.13,302800,4.68201015311098,4.7922340411457,4.68201015311098,4.7922340411457,1208739.79656786,0.0,1.0
1998-05-22,18.63,19.0,18.5,18.63,284933,4.66697962292443,4.75966789240817,4.6344134741869,4.66697962292443,1137416.96319507,0.0,1.0
1998-05-26,18.75,19.0,18.5,18.5,160400,4.69704068329754,4.75966789240817,4.6344134741869,4.6344134741869,640296.774668044,0.0,1.0
1998-05-27,18.63,18.88,18.25,18.25,327200,4.66697962292443,4.72960683203506,4.57178626507627,4.57178626507627,1306141.55032035,0.0,1.0
1998-05-28,19.63,19.63,18.38,18.38,288000,4.91748845936697,4.91748845936697,4.6043524138138,4.6043524138138,1149660.04429175,0.0,1.0
1998-05-29,20.94,21.0,19.63,19.75,414000,5.24565503510669,5.26068556529324,4.91748845936697,4.94754951974007,1652636.31366939,0.0,1.0
1998-06-01,21.5,22.0,20.81,20.81,678800,5.38593998351451,5.51119440173577,5.21308888636916,5.21308888636916,2709684.85439319,0.0,1.0
1998-06-02,21.63,22.0,21.5,21.75,224933,5.41850613225204,5.51119440173577,5.38593998351451,5.44856719262514,897904.453967626,0.0,1.0
1998-06-03,21.94,22.06,21.63,22.06,117600,5.49616387154922,5.52622493192233,5.41850613225204,5.52622493192233,469444.518085799,0.0,1.0
1998-06-04,21.5,22.0,21.44,22.0,348400,5.38593998351451,5.51119440173577,5.37090945332795,5.51119440173577,1390769.30358071,0.0,1.0
1998-06-05,21.88,22.0,21.5,21.5,139733,5.48113334136267,5.51119440173577,5.38593998351451,5.38593998351451,557796.69086465,0.0,1.0
1998-06-08,22.94,23.0,21.63,22.0,411333,5.74667270799176,5.76170323817831,5.41850613225204,5.51119440173577,1641989.98263423,0.0,1.0
1998-06-09,23.5,23.94,22.63,23.0,329333,5.88695765639958,5.99718154443429,5.66901496869457,5.76170323817831,1314656.22002339,0.0,1.0
1998-06-10,23.31,23.94,23.25,23.5,204867,5.8393609774755,5.99718154443429,5.82433044728894,5.88695765639958,817803.48713166,0.0,1.0
1998-06-11,22.94,23.38,22.75,23.31,225733,5.74667270799176,5.85689659602647,5.69907602906768,5.8393609774755,901097.954090659,0.0,1.0
1998-06-12,22.69,23.0,22.38,22.75,138533,5.68404549888112,5.76170323817831,5.60638775958394,5.69907602906768,553006.440680102,0.0,1.0
1998-06-15,21.25,22.0,21.25,21.5,250533,5.32331277440387,5.51119440173577,5.32331277440387,5.38593998351451,1000096.45790467,0.0,1.0
1998-06-16,20.75,21.5,20.38,21.5,71733,5.19805835618261,5.38593998351451,5.10537008669887,5.38593998351451,286349.180406875,0.0,1.0
1998-06-17,20.75,20.75,20.38,20.38,185600,5.19805835618261,5.19805835618261,5.10537008669887,5.10537008669887,740892.028543572,0.0,1.0
1998-06-18,20.75,20.75,20.63,20.63,111200,5.19805835618261,5.19805835618261,5.1679972958095,5.1679972958095,443896.517101537,0.0,1.0
1998-06-19,19.81,20.63,19.44,20.63,163733,4.96258004992662,5.1679972958095,4.86989178044288,5.1679972958095,653601.69455563,0.0,1.0
1998-06-22,19.0,19.75,19.0,19.75,69333,4.75966789240817,4.94754951974007,4.75966789240817,4.94754951974007,276768.680037778,0.0,1.0
1998-06-23,19.38,19.5,19.0,19.25,235333,4.85486125025633,4.88492231062944,4.75966789240817,4.8222951015188,939419.955567051,0.0,1.0
1998-06-24,20.13,20.13,19.38,19.5,149333,5.04274287758823,5.04274287758823,4.85486125025633,4.88492231062944,596118.692341042,0.0,1.0
1998-06-25,20.38,20.38,20.0,20.0,93600,5.10537008669887,5.10537008669887,5.0101767288507,5.0101767288507,373639.514394819,0.0,1.0
1998-06-26,20.25,20.5,20.25,20.5,116400,5.07280393796134,5.13543114707197,5.07280393796134,5.13543114707197,464654.267901249,0.0,1.0
1998-06-29,19.88,20.38,19.88,20.38,179333,4.9801156684776,5.10537008669887,4.9801156684776,5.10537008669887,715874.946954766,0.0,1.0
1998-06-30,19.0,20.25,19.0,20.0,460533,4.75966789240817,5.07280393796134,4.75966789240817,5.0101767288507,1838390.24020074,0.0,1.0
1998-07-01,19.25,19.25,18.94,19.06,79600,4.8222951015188,4.8222951015188,4.74463736222162,4.77469842259472,317753.262241748,0.0,1.0
1998-07-02,20.0,20.0,19.0,19.0,62133,5.0101767288507,5.0101767288507,4.75966789240817,4.75966789240817,248027.178930484,0.0,1.0
1998-07-06,19.94,20.0,19.5,19.5,154800,4.99514619866415,5.0101767288507,4.88492231062944,4.88492231062944,617942.273806816,0.0,1.0
1998-07-07,19.88,20.0,19.81,20.0,34000,4.9801156684776,5.0101767288507,4.96258004992662,5.0101767288507,135723.755228887,0.0,1.0
1998-07-08,20.0,20.13,19.63,20.13,28533,5.0101767288507,5.04274287758823,4.91748845936697,5.04274287758823,113900.173763113,0.0,1.0
1998-07-09,19.5,19.88,19.25,19.75,147600,4.88492231062944,4.9801156684776,4.8222951015188,4.94754951974007,589200.772699522,0.0,1.0
1998-07-10,19.5,19.5,19.25,19.25,30000,4.88492231062944,4.88492231062944,4.8222951015188,4.8222951015188,119756.254613724,0.0,1.0
1998-07-13,19.44,19.63,19.38,19.38,47600,4.86989178044288,4.91748845936697,4.85486125025633,4.85486125025633,190013.257320442,0.0,1.0
1998-07-14,19.56,19.88,19.5,19.88,35200,4.89995284081599,4.9801156684776,4.88492231062944,4.9801156684776,140514.005413436,0.0,1.0
1998-07-15,19.75,19.88,19.56,19.81,52000,4.94754951974007,4.9801156684776,4.89995284081599,4.96258004992662,207577.507997122,0.0,1.0
1998-07-16,19.63,19.75,19.5,19.56,41333,4.91748845936697,4.94754951974007,4.88492231062944,4.89995284081599,164996.175731635,0.0,1.0
1998-07-17,19.75,20.13,19.56,19.75,64533,4.94754951974007,5.04274287758823,4.89995284081599,4.94754951974007,257607.679299582,0.0,1.0
1998-07-20,20.88,21.13,19.69,19.88,95333,5.23062450492013,5.29325171403077,4.93251898955352,4.9801156684776,380557.434036339,0.0,1.0
1998-07-21,20.0,21.0,19.94,21.0,88000,5.0101767288507,5.26068556529324,4.99514619866415,5.26068556529324,351285.013533591,0.0,1.0
1998-07-22,20.0,20.13,19.69,20.13,74533,5.0101767288507,5.04274287758823,4.93251898955352,5.04274287758823,297526.43083749,0.0,1.0
1998-07-23,19.13,20.0,18.88,19.88,69200,4.7922340411457,5.0101767288507,4.72960683203506,4.9801156684776,276237.760642323,0.0,1.0
1998-07-24,18.94,19.38,18.81,19.38,23333,4.74463736222162,4.85486125025633,4.71207121348409,4.85486125025633,93142.4229634007,0.0,1.0
1998-07-27,18.25,19.0,18.25,19.0,95733,4.57178626507627,4.75966789240817,4.57178626507627,4.75966789240817,382154.184097855,0.0,1.0
1998-07-28,17.88,18.5,17.63,18.0,138800,4.47909799559253,4.6344134741869,4.4164707864819,4.50915905596563,554072.271346163,0.0,1.0
1998-07-29,18.88,19.25,17.88,19.0,568533,4.72960683203506,4.8222951015188,4.47909799559253,4.75966789240817,2269512.75681015,0.0,1.0
1998-07-30,19.5,19.5,18.63,18.88,219733,4.88492231062944,4.88492231062944,4.66697962292443,4.72960683203506,877146.703167914,0.0,1.0
1998-07-31,19.25,19.5,19.25,19.5,15733,4.8222951015188,4.88492231062944,4.8222951015188,4.88492231062944,62804.1717945907,0.0,1.0
1998-08-03,18.75,19.25,18.75,19.13,190400,4.69704068329754,4.8222951015188,4.69704068329754,4.7922340411457,760053.029281768,0.0,1.0
1998-08-04,18.25,19.0,18.25,18.5,98133,4.57178626507627,4.75966789240817,4.57178626507627,4.6344134741869,391734.684466953,0.0,1.0
1998-08-05,17.75,18.5,17.5,18.5,91333,4.446531846855,4.6344134741869,4.38390463774437,4.6344134741869,364589.933421175,0.0,1.0
1998-08-06,17.88,17.88,17.38,17.75,225600,4.47909799559253,4.47909799559253,4.35384357737126,4.446531846855,900567.034695205,0.0,1.0
1998-08-07,18.0,18.0,17.63,17.63,51733,4.50915905596563,4.50915905596563,4.4164707864819,4.4164707864819,206511.67733106,0.0,1.0
1998-08-10,17.88,18.0,17.63,18.0,27200,4.47909799559253,4.50915905596563,4.4164707864819,4.50915905596563,108579.00418311,0.0,1.0
1998-08-11,17.38,17.75,17.38,17.5,58933,4.35384357737126,4.446531846855,4.35384357737126,4.38390463774437,235253.178438353,0.0,1.0
1998-08-12,17.5,17.75,17.38,17.5,42933,4.38390463774437,4.446531846855,4.35384357737126,4.38390463774437,171383.1759777,0.0,1.0
1998-08-13,17.5,17.63,17.13,17.13,101200,4.38390463774437,4.4164707864819,4.29121636826063,4.29121636826063,403977.765563629,0.0,1.0
1998-08-14,17.38,17.5,17.25,17.5,118933,4.35384357737126,4.38390463774437,4.32127742863373,4.38390463774437,474765.687665802,0.0,1.0
1998-08-17,17.5,17.5,17.25,17.5,46933,4.38390463774437,4.38390463774437,4.32127742863373,4.38390463774437,187350.676592864,0.0,1.0
1998-08-18,17.63,17.75,17.25,17.75,98400,4.4164707864819,4.446531846855,4.32127742863373,4.446531846855,392800.515133014,0.0,1.0
1998-08-19,17.0,17.38,16.75,17.25,89733,4.2586502195231,4.35384357737126,4.19602301041246,4.32127742863373,358202.93317511,0.0,1.0
1998-08-20,17.0,17.13,16.75,17.0,64933,4.2586502195231,4.29121636826063,4.19602301041246,4.2586502195231,259204.429361098,0.0,1.0
1998-08-21,16.13,16.88,16.0,16.88,46933,4.04070753181809,4.22858915914999,4.00814138308056,4.22858915914999,187350.676592864,0.0,1.0
1998-08-24,15.38,16.25,15.38,16.13,114400,3.85282590448619,4.0707685921912,3.85282590448619,4.04070753181809,456670.517593668,0.0,1.0
1998-08-25,15.63,15.88,15.5,15.88,42000,3.91545311359683,3.97808032270746,3.8828869648593,3.97808032270746,167658.756459213,0.0,1.0
1998-08-26,14.88,15.75,14.75,15.5,89200,3.72757148626492,3.94551417396993,3.69500533752739,3.8828869648593,356075.26371814,0.0,1.0
1998-08-27,13.88,14.63,13.5,14.63,106933,3.47706264982239,3.66494427715429,3.38186929197423,3.66494427715429,426863.185820312,0.0,1.0
1998-08-28,13.44,13.88,13.25,13.63,144000,3.36683876178767,3.47706264982239,3.31924208286359,3.41443544071176,574830.022145876,0.0,1.0
1998-08-31,12.75,13.63,12.75,13.25,94933,3.19398766464232,3.41443544071176,3.19398766464232,3.31924208286359,378960.683974823,0.0,1.0
1998-09-01,12.25,12.75,11.94,12.5,175200,3.06873324642106,3.19398766464232,2.99107550712387,3.13136045553169,699376.526944148,0.0,1.0
1998-09-02,12.0,12.5,11.25,11.88,700533,3.00610603731042,3.13136045553169,2.81822440997852,2.97604497693732,2796440.27711053,0.0,1.0
1998-09-03,11.88,12.0,11.63,12.0,317600,2.97604497693732,3.00610603731042,2.91341776782668,3.00610603731042,1267819.54884396,0.0,1.0
1998-09-04,11.75,12.0,11.5,11.81,896933,2.94347882819979,3.00610603731042,2.88085161908915,2.95850935838634,3580444.55731504,0.0,1.0
1998-09-08,11.63,12.0,11.63,11.75,272400,2.91341776782668,3.00610603731042,2.91341776782668,2.94347882819979,1087386.79189262,0.0,1.0
1998-09-09,11.5,11.88,11.31,11.88,240000,2.88085161908915,2.97604497693732,2.83325494016507,2.97604497693732,958050.036909794,0.0,1.0
1998-09-10,11.13,11.38,11.0,11.13,163733,2.78816334960542,2.85079055871605,2.75559720086789,2.78816334960542,653601.694555629,0.0,1.0
1998-09-11,11.25,11.25,11.0,11.13,285200,2.81822440997852,2.81822440997852,2.75559720086789,2.78816334960542,1138482.79386114,0.0,1.0
1998-09-14,10.81,11.25,10.81,11.25,497733,2.70800052194381,2.81822440997852,2.70800052194381,2.81822440997852,1986887.99592175,0.0,1.0
1998-09-15,9.875,10.88,9.625,10.88,882400,2.47377475987004,2.72553614049478,2.4111475507594,2.72553614049478,3522430.635705,0.0,1.0
1998-09-16,10.38,10.38,9.875,10.0,1178133,2.60028172227352,2.60028172227352,2.47377475987004,2.50508836442535,4702959.85056101,0.0,1.0
1998-09-17,10.13,10.5,10.0,10.38,843733,2.53765451316288,2.63034278264662,2.50508836442535,2.60028172227352,3368076.79913338,0.0,1.0
1998-09-18,12.5,12.5,10.38,10.5,1063600,3.13136045553169,3.13136045553169,2.60028172227352,2.63034278264662,4245758.4135719,0.0,1.0
1998-09-21,12.81,12.88,12.0,12.31,227333,3.20901819482888,3.22655381337985,3.00610603731042,3.08376377660761,907484.954336723,0.0,1.0
1998-09-22,14.5,14.88,12.75,13.0,505733,3.63237812841676,3.72757148626492,3.19398766464232,3.25661487375296,2018822.99715208,0.0,1.0
1998-09-23,15.88,17.0,14.94,15.75,458533,3.97808032270746,4.2586502195231,3.74260201645148,3.94551417396993,1830406.48989316,0.0,1.0
1998-09-24,15.25,15.88,15.19,15.63,268000,3.82025975574866,3.97808032270746,3.80522922556211,3.91545311359683,1069822.54121594,0.0,1.0
1998-09-25,16.13,16.38,15.13,15.31,102000,4.04070753181809,4.10333474092873,3.79019869537556,3.83529028593521,407171.265686662,0.0,1.0
1998-09-28,16.0,16.5,16.0,16.38,51733,4.00814138308056,4.13339580130183,4.00814138308056,4.10333474092873,206511.67733106,0.0,1.0
1998-09-29,16.0,16.5,15.63,16.5,90000,4.00814138308056,4.13339580130183,3.91545311359683,4.13339580130183,359268.763841172,0.0,1.0
1998-09-30,16.38,16.38,15.5,15.75,134000,4.10333474092873,4.10333474092873,3.8828869648593,3.94551417396993,534911.270607967,0.0,1.0
1998-10-01,15.88,16.0,15.63,15.63,77600,3.97808032270746,4.00814138308056,3.91545311359683,3.91545311359683,309769.511934166,0.0,1.0
1998-10-02,16.0,16.25,15.25,15.88,209733,4.00814138308056,4.0707685921912,3.82025975574866,3.97808032270746,837227.951630007,0.0,1.0
1998-10-05,15.75,16.5,15.38,16.5,99200,3.94551417396993,4.13339580130183,3.85282590448619,4.13339580130183,395994.015256047,0.0,1.0
1998-10-06,16.13,16.38,16.0,16.25,136933,4.04070753181809,4.10333474092873,4.00814138308056,4.0707685921912,546619.440434036,0.0,1.0
1998-10-07,16.5,16.5,15.88,16.0,73200,4.13339580130183,4.13339580130183,3.97808032270746,4.00814138308056,292205.261257487,0.0,1.0
1998-10-08,15.75,16.5,15.13,16.5,76800,3.94551417396993,4.13339580130183,3.79019869537556,4.13339580130183,306576.011811133,0.0,1.0
1998-10-09,16.5,16.5,15.13,15.13,40000,4.13339580130183,4.13339580130183,3.79019869537556,3.79019869537556,159675.006151632,0.0,1.0
1998-10-12,16.13,16.5,16.0,16.13,29200,4.04070753181809,4.13339580130183,4.00814138308056,4.04070753181809,116562.754490691,0.0,1.0
1998-10-13,15.5,16.0,15.5,16.0,16533,3.8828869648593,4.00814138308056,3.8828869648593,4.00814138308056,65997.6719176233,0.0,1.0
1998-10-14,14.38,15.5,14.38,15.5,51333,3.60231706804366,3.8828869648593,3.60231706804366,3.8828869648593,204914.927269543,0.0,1.0
1998-10-15,15.63,15.63,14.06,14.5,69600,3.91545311359683,3.91545311359683,3.52215424038204,3.63237812841676,277834.510703839,0.0,1.0
1998-10-16,16.03,16.5,15.69,16.0,37200,4.01565664817384,4.13339580130183,3.93048364378338,4.00814138308056,148497.755721018,0.0,1.0
1998-10-19,17.0,17.25,16.5,16.88,100133,4.2586502195231,4.32127742863373,4.13339580130183,4.22858915914999,399718.434774534,0.0,1.0
1998-10-20,17.5,18.25,16.5,16.5,120800,4.38390463774437,4.57178626507627,4.13339580130183,4.13339580130183,482218.518577928,0.0,1.0
1998-10-21,16.75,17.75,16.63,17.75,27333,4.19602301041246,4.446531846855,4.16596195003936,4.446531846855,109109.923578564,0.0,1.0
1998-10-22,17.0,17.25,15.75,17.25,54000,4.2586502195231,4.32127742863373,3.94551417396993,4.32127742863373,215561.258304703,0.0,1.0
1998-10-23,18.25,20.0,16.75,16.75,195333,4.57178626507627,5.0101767288507,4.19602301041246,4.19602301041246,779744.949415418,0.0,1.0
1998-10-26,17.25,19.38,16.75,18.75,124133,4.32127742863373,4.85486125025633,4.19602301041246,4.69704068329754,495523.438465514,0.0,1.0
1998-10-27,18.5,19.88,17.0,17.0,154133,4.6344134741869,4.9801156684776,4.2586502195231,4.2586502195231,615279.693079238,0.0,1.0
1998-10-28,17.5,19.5,17.5,18.63,222800,4.38390463774437,4.88492231062944,4.38390463774437,4.66697962292443,889389.78426459,0.0,1.0
1998-10-29,17.81,17.88,17.5,17.88,22133,4.46156237704155,4.47909799559253,4.38390463774437,4.47909799559253,88352.1727788518,0.0,1.0
1998-10-30,17.5,18.0,17.5,17.88,81333,4.38390463774437,4.50915905596563,4.38390463774437,4.47909799559253,324671.181883267,0.0,1.0
1998-11-02,18.31,18.38,17.63,17.63,209733,4.58681679526282,4.6043524138138,4.4164707864819,4.4164707864819,837227.951630006,0.0,1.0
1998-11-03,18.13,18.5,18.13,18.13,15600,4.54172520470316,4.6344134741869,4.54172520470316,4.54172520470316,62273.2523991365,0.0,1.0
1998-11-04,19.0,19.25,18.13,18.13,202133,4.75966789240817,4.8222951015188,4.54172520470316,4.54172520470316,806889.700461196,0.0,1.0
1998-11-05,19.0,19.0,18.38,19.0,99200,4.75966789240817,4.75966789240817,4.6043524138138,4.75966789240817,395994.015256047,0.0,1.0
1998-11-06,19.25,19.5,18.5,18.5,46933,4.8222951015188,4.88492231062944,4.6344134741869,4.6344134741869,187350.676592864,0.0,1.0
1998-11-09,18.88,19.5,18.75,18.75,49733,4.72960683203506,4.88492231062944,4.69704068329754,4.69704068329754,198527.927023478,0.0,1.0
1998-11-10,18.38,19.38,17.88,18.5,36400,4.6043524138138,4.85486125025633,4.47909799559253,4.6344134741869,145304.255597985,0.0,1.0
1998-11-11,18.0,18.25,17.25,18.0,69333,4.50915905596563,4.57178626507627,4.32127742863373,4.50915905596563,276768.680037778,0.0,1.0
1998-11-12,17.94,18.0,17.75,18.0,44533,4.49412852577908,4.50915905596563,4.446531846855,4.50915905596563,177770.176223766,0.0,1.0
1998-11-13,17.38,18.38,17.0,17.88,108133,4.35384357737126,4.6043524138138,4.2586502195231,4.47909799559253,431653.436004861,0.0,1.0
1998-11-16,19.31,19.38,17.5,17.5,194133,4.83732563170535,4.85486125025633,4.38390463774437,4.38390463774437,774954.69923087,0.0,1.0
1998-11-17,20.38,20.5,19.0,19.0,175733,5.10537008669887,5.13543114707197,4.75966789240817,4.75966789240817,701504.196401119,0.0,1.0
1998-11-18,21.88,21.88,20.13,20.13,331333,5.48113334136267,5.48113334136267,5.04274287758823,5.04274287758823,1322639.97033097,0.0,1.0
1998-11-19,21.13,21.88,20.88,21.38,245600,5.29325171403077,5.48113334136267,5.23062450492013,5.3558789231414,980404.537771021,0.0,1.0
1998-11-20,20.63,21.0,20.25,20.88,649200,5.1679972958095,5.26068556529324,5.07280393796134,5.23062450492013,2591525.34984099,0.0,1.0
1998-11-23,20.94,21.25,20.5,20.5,62933,5.24565503510669,5.32331277440387,5.13543114707197,5.13543114707197,251220.679053516,0.0,1.0
1998-11-24,21.0,21.25,20.5,20.88,275200,5.26068556529324,5.32331277440387,5.13543114707197,5.23062450492013,1098564.04232323,0.0,1.0
1998-11-25,20.87,21.13,20.5,20.75,28067,5.22811941655571,5.29325171403077,5.13543114707197,5.19805835618261,112039.959941446,0.0,1.0
1998-11-27,21.63,21.69,21.0,21.0,26933,5.41850613225204,5.43353666243859,5.26068556529324,5.26068556529324,107513.173517048,0.0,1.0
1998-11-30,22.25,22.25,21.13,21.13,146000,5.57382161084641,5.57382161084641,5.29325171403077,5.29325171403077,582813.772453457,0.0,1.0
1998-12-01,21.88,22.38,21.5,22.0,107333,5.48113334136267,5.60638775958394,5.38593998351451,5.51119440173577,428459.935881828,0.0,1.0
1998-12-02,20.25,21.81,18.13,21.75,185200,5.07280393796134,5.46359772281169,4.54172520470316,5.44856719262514,739295.278482056,0.0,1.0
1998-12-03,18.5,20.63,18.38,20.63,88133,4.6344134741869,5.1679972958095,4.6043524138138,5.1679972958095,351815.932929045,0.0,1.0
1998-12-04,19.63,19.63,18.63,19.25,50000,4.91748845936697,4.91748845936697,4.66697962292443,4.8222951015188,199593.75768954,0.0,1.0
1998-12-07,18.5,19.75,18.5,19.0,68133,4.6344134741869,4.94754951974007,4.6344134741869,4.75966789240817,271978.429853229,0.0,1.0
1998-12-08,17.63,18.0,16.25,18.0,918133,4.4164707864819,4.50915905596563,4.0707685921912,4.50915905596563,3665072.31057541,0.0,1.0
1998-12-09,17.63,18.0,17.5,17.5,206933,4.4164707864819,4.50915905596563,4.38390463774437,4.38390463774437,826050.701199391,0.0,1.0
1998-12-10,16.88,18.0,16.75,17.63,122133,4.22858915914999,4.50915905596563,4.19602301041246,4.4164707864819,487539.688157932,0.0,1.0
1998-12-11,16.63,16.88,16.5,16.5,70400,4.16596195003936,4.22858915914999,4.13339580130183,4.13339580130183,281028.010826872,0.0,1.0
1998-12-14,17.0,17.13,16.38,16.75,106400,4.2586502195231,4.29121636826063,4.10333474092873,4.19602301041246,424735.516363341,0.0,1.0
1998-12-15,16.75,17.13,16.75,16.75,40400,4.19602301041246,4.29121636826063,4.19602301041246,4.19602301041246,161271.756213149,0.0,1.0
1998-12-16,16.81,16.88,16.25,16.88,90400,4.21105354059902,4.22858915914999,4.0707685921912,4.22858915914999,360865.513902688,0.0,1.0
1998-12-17,15.13,17.0,15.0,16.38,287600,3.79019869537556,4.2586502195231,3.75763254663803,4.10333474092873,1148063.29423023,0.0,1.0
1998-12-18,14.75,15.06,14.25,15.06,593733,3.69500533752739,3.77266307682458,3.56975091930613,3.77266307682458,2370108.01068568,0.0,1.0
1998-12-21,15.13,15.38,14.5,14.63,472800,3.79019869537556,3.85282590448619,3.63237812841676,3.66494427715429,1887358.57271229,0.0,1.0
1998-12-22,15.06,15.25,14.75,15.25,480933,3.77266307682458,3.82025975574866,3.69500533752739,3.82025975574866,1919824.49333807,0.0,1.0
1998-12-23,16.13,17.0,14.75,14.81,752933,4.04070753181809,4.2586502195231,3.69500533752739,3.71003586771395,3005614.53516917,0.0,1.0
1998-12-24,16.31,16.38,15.88,16.38,41600,4.08579912237775,4.10333474092873,3.97808032270746,4.10333474092873,166062.006397697,0.0,1.0
1998-12-28,16.5,16.5,16.0,16.38,76133,4.13339580130183,4.13339580130183,4.00814138308056,4.10333474092873,303913.431083555,0.0,1.0
1998-12-29,16.0,17.0,16.0,16.0,106933,4.00814138308056,4.2586502195231,4.00814138308056,4.00814138308056,426863.185820312,0.0,1.0
1998-12-30,16.5,16.75,16.0,16.0,95333,4.13339580130183,4.19602301041246,4.00814138308056,4.00814138308056,380557.434036339,0.0,1.0
1998-12-31,16.88,17.0,16.06,16.38,107200,4.22858915914999,4.2586502195231,4.02317191326711,4.10333474092873,427929.016486374,0.0,1.0
1999-01-04,18.0,18.38,16.75,17.0,125200,4.50915905596563,4.6043524138138,4.19602301041246,4.2586502195231,499782.769254609,0.0,1.0
1999-01-05,18.13,18.88,18.13,18.25,108400,4.54172520470316,4.72960683203506,4.54172520470316,4.57178626507627,432719.266670923,0.0,1.0
1999-01-06,18.06,19.0,18.0,18.75,238533,4.52418958615219,4.75966789240817,4.50915905596563,4.69704068329754,952193.95605918,0.0,1.0
1999-01-07,17.75,18.5,17.5,17.88,102133,4.446531846855,4.6344134741869,4.38390463774437,4.47909799559253,407702.185082116,0.0,1.0
1999-01-08,17.75,18.0,17.0,17.5,116800,4.446531846855,4.50915905596563,4.2586502195231,4.38390463774437,466251.017962766,0.0,1.0
1999-01-11,17.25,18.0,17.25,17.75,104000,4.32127742863373,4.50915905596563,4.32127742863373,4.446531846855,415155.015994244,0.0,1.0
1999-01-12,17.25,17.88,17.0,17.5,74133,4.32127742863373,4.47909799559253,4.2586502195231,4.38390463774437,295929.680775974,0.0,1.0
1999-01-13,16.63,17.0,16.0,16.38,104000,4.16596195003936,4.2586502195231,4.00814138308056,4.10333474092873,415155.015994243,0.0,1.0
1999-01-14,16.25,17.0,16.13,16.25,153333,4.0707685921912,4.2586502195231,4.04070753181809,4.0707685921912,612086.192956205,0.0,1.0
1999-01-15,16.75,17.0,16.25,16.63,196933,4.19602301041246,4.2586502195231,4.0707685921912,4.16596195003936,786131.949661485,0.0,1.0
1999-01-19,17.13,17.13,16.63,17.0,137200,4.29121636826063,4.29121636826063,4.16596195003936,4.2586502195231,547685.271100098,0.0,1.0
1999-01-20,16.38,17.13,16.25,16.88,73200,4.10333474092873,4.29121636826063,4.0707685921912,4.22858915914999,292205.261257486,0.0,1.0
1999-01-21,16.5,17.0,16.25,16.75,258400,4.13339580130183,4.2586502195231,4.0707685921912,4.19602301041246,1031500.53973954,0.0,1.0
1999-01-22,16.5,17.0,16.25,16.25,24533,4.13339580130183,4.2586502195231,4.0707685921912,4.0707685921912,97932.6731479498,0.0,1.0
1999-01-25,16.88,17.0,16.25,16.75,639200,4.22858915914999,4.2586502195231,4.0707685921912,4.19602301041246,2551606.59830308,0.0,1.0
1999-01-26,17.0,17.0,16.56,17.0,22800,4.2586502195231,4.2586502195231,4.14842633148838,4.2586502195231,91014.7535064302,0.0,1.0
1999-01-27,17.0,17.0,16.75,16.75,126400,4.2586502195231,4.2586502195231,4.19602301041246,4.19602301041246,504573.019439157,0.0,1.0
1999-01-28,16.88,17.0,16.75,17.0,120800,4.22858915914999,4.2586502195231,4.19602301041246,4.2586502195231,482218.518577929,0.0,1.0
1999-01-29,17.38,17.38,16.88,17.13,52800,4.35384357737126,4.35384357737126,4.22858915914999,4.29121636826063,210771.008120154,0.0,1.0
1999-02-01,17.5,17.88,17.13,17.13,226800,4.38390463774437,4.47909799559253,4.29121636826063,4.29121636826063,905357.284879753,0.0,1.0
1999-02-02,17.5,17.88,17.25,17.88,508000,4.38390463774437,4.47909799559253,4.32127742863373,4.47909799559253,2027872.57812573,0.0,1.0
1999-02-03,16.63,17.56,16.44,17.38,211733,4.16596195003936,4.39893516793092,4.11836527111528,4.35384357737126,845211.701937588,0.0,1.0
1999-02-04,15.88,16.38,14.94,16.0,258000,3.97808032270746,4.10333474092873,3.74260201645148,4.00814138308056,1029903.78967803,0.0,1.0
1999-02-05,15.88,16.88,15.63,16.0,57733,3.97808032270746,4.22858915914999,3.91545311359683,4.00814138308056,230462.928253804,0.0,1.0
1999-02-08,15.44,16.38,15.38,15.88,140533,3.86785643467274,4.10333474092873,3.85282590448619,3.97808032270746,560990.190987683,0.0,1.0
1999-02-09,15.75,15.75,14.75,15.25,113733,3.94551417396993,3.94551417396993,3.69500533752739,3.82025975574866,454007.936866089,0.0,1.0
1999-02-10,12.5,13.5,11.75,13.38,2164800,3.13136045553169,3.38186929197423,2.94347882819979,3.35180823160112,8641611.33292633,0.0,1.0
1999-02-11,12.47,12.63,12.44,12.5,853333,3.12384519043841,3.16392660426922,3.11632992534514,3.13136045553169,3406398.80060977,0.0,1.0
1999-02-12,12.38,12.63,12.13,12.5,444800,3.10129939515859,3.16392660426922,3.03867218604795,3.13136045553169,1775586.06840615,0.0,1.0
1999-02-16,12.38,12.44,12.25,12.44,286533,3.10129939515859,3.11632992534514,3.06873324642106,3.11632992534514,1143803.96344114,0.0,1.0
1999-02-17,12.13,12.25,12.0,12.25,188400,3.03867218604795,3.06873324642106,3.00610603731042,3.06873324642106,752069.278974188,0.0,1.0
1999-02-18,11.94,12.13,11.75,12.13,293600,2.99107550712387,3.03867218604795,2.94347882819979,3.03867218604795,1172014.54515298,0.0,1.0
1999-02-19,11.94,12.13,11.88,11.94,542800,2.99107550712387,3.03867218604795,2.97604497693732,2.99107550712387,2166789.83347765,0.0,1.0
1999-02-22,12.25,12.25,11.75,12.0,660400,3.06873324642106,3.06873324642106,2.94347882819979,3.00610603731042,2636234.35156344,0.0,1.0
1999-02-23,12.19,12.25,12.0,12.25,357600,3.0537027162345,3.06873324642106,3.00610603731042,3.06873324642106,1427494.55499559,0.0,1.0
1999-02-24,11.88,12.25,11.88,12.19,212533,2.97604497693732,3.06873324642106,2.97604497693732,3.0537027162345,848405.20206062,0.0,1.0
1999-02-25,12.0,12.13,11.75,12.06,241200,3.00610603731042,3.03867218604795,2.94347882819979,3.02113656749697,962840.287094342,0.0,1.0
1999-02-26,12.0,12.13,11.75,12.06,160400,3.00610603731042,3.03867218604795,2.94347882819979,3.02113656749697,640296.774668045,0.0,1.0
1999-03-01,12.25,12.63,12.0,12.13,101333,3.06873324642106,3.16392660426922,3.00610603731042,3.03867218604795,404508.684959083,0.0,1.0
1999-03-02,13.88,14.5,12.31,12.31,204000,3.47706264982239,3.63237812841676,3.08376377660761,3.08376377660761,814342.531373323,0.0,1.0
1999-03-03,13.44,14.63,13.25,14.5,152000,3.36683876178767,3.66494427715429,3.31924208286359,3.63237812841676,606765.023376202,0.0,1.0
1999-03-04,12.75,13.75,12.75,13.31,125733,3.19398766464232,3.44449650108486,3.19398766464232,3.33427261305014,501910.438711579,0.0,1.0
1999-03-05,12.0,13.06,11.5,12.88,311600,3.00610603731042,3.27164540393951,2.88085161908915,3.22655381337985,1243868.29792121,0.0,1.0
1999-03-08,12.13,12.38,11.88,12.0,63600,3.03867218604795,3.10129939515859,2.97604497693732,3.00610603731042,253883.259781095,0.0,1.0
1999-03-09,12.19,12.25,12.0,12.25,81333,3.0537027162345,3.06873324642106,3.00610603731042,3.06873324642106,324671.181883268,0.0,1.0
1999-03-10,12.13,12.31,11.88,12.31,118933,3.03867218604795,3.08376377660761,2.97604497693732,3.08376377660761,474765.687665802,0.0,1.0
1999-03-11,12.13,12.38,11.88,12.38,154400,3.03867218604795,3.10129939515859,2.97604497693732,3.10129939515859,616345.5237453,0.0,1.0
1999-03-12,12.0,12.13,11.88,12.0,90533,3.00610603731042,3.03867218604795,2.97604497693732,3.00610603731042,361396.433298143,0.0,1.0
1999-03-15,12.0,12.25,11.88,12.25,28133,3.00610603731042,3.06873324642106,2.97604497693732,3.06873324642106,112303.423701597,0.0,1.0
1999-03-16,12.0,12.25,11.94,12.0,65333,3.00610603731042,3.06873324642106,2.99107550712387,3.00610603731042,260801.179422615,0.0,1.0
1999-03-17,12.25,12.25,12.0,12.0,226400,3.06873324642106,3.06873324642106,3.00610603731042,3.00610603731042,903760.534818236,0.0,1.0
1999-03-18,12.19,12.5,12.06,12.13,84133,3.0537027162345,3.13136045553169,3.02113656749697,3.03867218604795,335848.432313882,0.0,1.0
1999-03-19,12.38,12.63,12.13,12.63,154533,3.10129939515859,3.16392660426922,3.03867218604795,3.16392660426922,616876.443140753,0.0,1.0
1999-03-22,12.19,12.63,12.13,12.13,18533,3.0537027162345,3.16392660426922,3.03867218604795,3.03867218604795,73981.422225205,0.0,1.0
1999-03-23,11.75,12.5,11.75,12.5,110400,2.94347882819979,3.13136045553169,2.94347882819979,3.13136045553169,440703.016978504,0.0,1.0
1999-03-24,11.97,12.0,11.75,11.88,59200,2.99859077221715,3.00610603731042,2.94347882819979,2.97604497693732,236319.009104415,0.0,1.0
1999-03-25,12.63,12.69,12.0,12.0,78400,3.16392660426922,3.17895713445577,3.00610603731042,3.00610603731042,312963.012057199,0.0,1.0
1999-03-26,13.59,13.75,12.56,12.63,207600,3.40441508725405,3.44449650108486,3.14639098571824,3.16392660426922,828713.281926971,0.0,1.0
1999-03-29,14.25,14.5,13.69,13.88,191600,3.56975091930613,3.63237812841676,3.42946597089831,3.47706264982239,764843.279466317,0.0,1.0
1999-03-30,14.31,14.44,14.13,14.13,41333,3.58478144949268,3.61734759823021,3.53968985893302,3.53968985893302,164996.175731635,0.0,1.0
1999-03-31,19.63,20.06,14.25,14.25,1180933,4.91748845936697,5.02520725903726,3.56975091930613,3.56975091930613,4714137.10099163,0.0,1.0
1999-04-01,16.38,16.75,14.75,16.0,396800,4.10333474092873,4.19602301041246,3.69500533752739,4.00814138308056,1583976.06102419,0.0,1.0
1999-04-05,15.88,16.5,15.0,16.0,89200,3.97808032270746,4.13339580130183,3.75763254663803,4.00814138308056,356075.263718139,0.0,1.0
1999-04-06,15.25,15.88,15.25,15.44,38400,3.82025975574866,3.97808032270746,3.82025975574866,3.86785643467274,153288.005905567,0.0,1.0
1999-04-07,15.25,15.75,15.25,15.25,34533,3.82025975574866,3.94551417396993,3.82025975574866,3.82025975574866,137851.424685858,0.0,1.0
1999-04-08,14.75,15.5,14.75,15.25,60000,3.69500533752739,3.8828869648593,3.69500533752739,3.82025975574866,239512.509227448,0.0,1.0
1999-04-09,15.5,15.5,14.75,15.25,96133,3.8828869648593,3.8828869648593,3.69500533752739,3.82025975574866,383750.934159371,0.0,1.0
1999-04-12,15.69,15.88,15.0,15.0,28400,3.93048364378338,3.97808032270746,3.75763254663803,3.75763254663803,113369.254367659,0.0,1.0
1999-04-13,16.13,16.25,15.5,15.5,99600,4.04070753181809,4.0707685921912,3.8828869648593,3.8828869648593,397590.765317564,0.0,1.0
1999-04-14,16.0,16.38,15.88,15.88,95600,4.00814138308056,4.10333474092873,3.97808032270746,3.97808032270746,381623.264702401,0.0,1.0
1999-04-15,16.88,17.5,16.0,16.38,116533,4.22858915914999,4.38390463774437,4.00814138308056,4.10333474092873,465185.187296704,0.0,1.0
1999-04-16,16.75,17.25,16.75,16.75,45733,4.19602301041246,4.32127742863373,4.19602301041246,4.19602301041246,182560.426408315,0.0,1.0
1999-04-19,14.63,17.25,14.5,17.25,106800,3.66494427715429,4.32127742863373,3.63237812841676,4.32127742863373,426332.266424858,0.0,1.0
1999-04-20,14.63,15.25,13.5,14.88,66133,3.66494427715429,3.82025975574866,3.38186929197423,3.72757148626492,263994.679545647,0.0,1.0
1999-04-21,14.63,15.0,14.5,14.63,34133,3.66494427715429,3.75763254663803,3.63237812841676,3.66494427715429,136254.674624341,0.0,1.0
1999-04-22,15.94,16.25,15.63,16.25,54533,3.99311085289401,4.0707685921912,3.91545311359683,4.0707685921912,217688.927761674,0.0,1.0
1999-04-23,16.0,16.25,15.88,15.94,55333,4.00814138308056,4.0707685921912,3.97808032270746,3.99311085289401,220882.427884707,0.0,1.0
1999-04-26,15.94,16.25,15.5,16.0,28000,3.99311085289401,4.0707685921912,3.8828869648593,4.00814138308056,111772.504306142,0.0,1.0
1999-04-27,15.88,16.25,15.5,15.5,64400,3.97808032270746,4.0707685921912,3.8828869648593,3.8828869648593,257076.759904128,0.0,1.0
1999-04-28,14.5,15.63,14.0,15.0,528133,3.63237812841676,3.91545311359683,3.50712371019549,3.75763254663803,2108241.000597,0.0,1.0
1999-04-29,14.0,14.5,14.0,14.5,172400,3.50712371019549,3.63237812841676,3.50712371019549,3.63237812841676,688199.276513535,0.0,1.0
1999-04-30,13.56,14.25,13.56,14.0,180800,3.39689982216078,3.56975091930613,3.39689982216078,3.50712371019549,721731.027805376,0.0,1.0
1999-05-03,13.75,14.0,13.5,13.75,44533,3.44449650108486,3.50712371019549,3.38186929197423,3.44449650108486,177770.176223766,0.0,1.0
1999-05-04,13.75,14.13,13.63,13.63,437733,3.44449650108486,3.53968985893302,3.41443544071176,3.41443544071176,1747375.48669431,0.0,1.0
1999-05-05,14.25,14.25,13.88,13.88,145333,3.56975091930613,3.56975091930613,3.47706264982239,3.47706264982239,580151.191725878,0.0,1.0
1999-05-06,13.88,14.25,13.88,14.25,13200,3.47706264982239,3.56975091930613,3.47706264982239,3.56975091930613,52692.7520300386,0.0,1.0
1999-05-07,14.06,14.25,13.88,14.25,96400,3.52215424038204,3.56975091930613,3.47706264982239,3.56975091930613,384816.764825434,0.0,1.0
1999-05-10,14.25,14.25,14.0,14.19,86000,3.56975091930613,3.56975091930613,3.50712371019549,3.55472038911957,343301.263226009,0.0,1.0
1999-05-11,14.13,14.38,14.0,14.38,134933,3.53968985893302,3.60231706804366,3.50712371019549,3.60231706804366,538635.690126455,0.0,1.0
1999-05-12,14.25,14.5,13.88,14.0,58533,3.56975091930613,3.63237812841676,3.47706264982239,3.50712371019549,233656.428376837,0.0,1.0
1999-05-13,14.13,14.31,13.88,14.31,79600,3.53968985893302,3.58478144949268,3.47706264982239,3.58478144949268,317753.262241748,0.0,1.0
1999-05-14,14.13,14.31,14.0,14.13,17733,3.53968985893302,3.58478144949268,3.50712371019549,3.53968985893302,70787.9221021723,0.0,1.0
1999-05-17,14.13,14.25,13.88,14.25,56933,3.53968985893302,3.56975091930613,3.47706264982239,3.56975091930613,227269.428130772,0.0,1.0
1999-05-18,14.0,14.13,13.88,14.13,128133,3.50712371019549,3.53968985893302,3.47706264982239,3.53968985893302,511490.939080677,0.0,1.0
1999-05-19,13.88,14.13,13.88,14.13,126800,3.47706264982239,3.53968985893302,3.47706264982239,3.53968985893302,506169.769500673,0.0,1.0
1999-05-20,14.0,14.5,14.0,14.13,30533,3.50712371019549,3.63237812841676,3.50712371019549,3.53968985893302,121883.924070695,0.0,1.0
1999-05-21,14.13,14.5,14.0,14.0,87333,3.53968985893302,3.63237812841676,3.50712371019549,3.50712371019549,348622.432806012,0.0,1.0
1999-05-24,13.38,14.5,13.25,14.25,118400,3.35180823160112,3.63237812841676,3.31924208286359,3.56975091930613,472638.018208831,0.0,1.0
1999-05-25,13.38,14.0,13.25,13.38,64933,3.35180823160112,3.50712371019549,3.31924208286359,3.35180823160112,259204.429361098,0.0,1.0
1999-05-26,14.38,14.63,13.19,13.88,125600,3.60231706804366,3.66494427715429,3.30421155267704,3.47706264982239,501379.519316124,0.0,1.0
1999-05-27,14.13,14.31,14.0,14.13,278400,3.53968985893302,3.58478144949268,3.50712371019549,3.53968985893302,1111338.04281536,0.0,1.0
1999-05-28,14.63,14.88,13.88,14.31,179200,3.66494427715429,3.72757148626492,3.47706264982239,3.58478144949268,715344.027559312,0.0,1.0
1999-06-01,15.25,15.25,14.63,14.88,54800,3.82025975574866,3.82025975574866,3.66494427715429,3.72757148626492,218754.758427736,0.0,1.0
1999-06-02,14.81,15.38,14.75,15.38,40800,3.71003586771395,3.85282590448619,3.69500533752739,3.85282590448619,162868.506274665,0.0,1.0
1999-06-03,14.5,15.0,14.5,14.75,32533,3.63237812841676,3.75763254663803,3.63237812841676,3.69500533752739,129867.674378276,0.0,1.0
1999-06-04,14.75,14.75,14.56,14.75,12933,3.69500533752739,3.69500533752739,3.64740865860331,3.69500533752739,51626.9213639765,0.0,1.0
1999-06-07,14.44,14.88,14.25,14.56,18933,3.61734759823021,3.72757148626492,3.56975091930613,3.64740865860331,75578.1722867212,0.0,1.0
1999-06-08,14.5,14.63,14.13,14.25,14133,3.63237812841676,3.66494427715429,3.53968985893302,3.56975091930613,56417.1715485254,0.0,1.0
1999-06-09,14.0,14.44,13.75,14.13,81200,3.50712371019549,3.61734759823021,3.44449650108486,3.53968985893302,324140.262487813,0.0,1.0
1999-06-10,14.75,15.75,14.0,14.38,287733,3.69500533752739,3.94551417396993,3.50712371019549,3.60231706804366,1148594.21362569,0.0,1.0
1999-06-11,14.25,15.13,13.88,15.13,60133,3.56975091930613,3.79019869537556,3.47706264982239,3.79019869537556,240043.428622902,0.0,1.0
1999-06-14,14.38,14.38,14.0,14.16,50533,3.60231706804366,3.60231706804366,3.50712371019549,3.5472051240263,201721.42714651,0.0,1.0
1999-06-15,14.25,14.5,14.0,14.5,67600,3.56975091930613,3.63237812841676,3.50712371019549,3.63237812841676,269850.760396258,0.0,1.0
1999-06-16,14.0,14.44,13.75,14.44,66533,3.50712371019549,3.61734759823021,3.44449650108486,3.61734759823021,265591.429607164,0.0,1.0
1999-06-17,14.13,14.25,14.0,14.0,58000,3.53968985893302,3.56975091930613,3.50712371019549,3.50712371019549,231528.758919867,0.0,1.0
1999-06-18,14.06,14.25,14.06,14.25,54000,3.52215424038204,3.56975091930613,3.52215424038204,3.56975091930613,215561.258304704,0.0,1.0
1999-06-21,14.0,14.19,14.0,14.06,96400,3.50712371019549,3.55472038911957,3.50712371019549,3.52215424038204,384816.764825434,0.0,1.0
1999-06-22,14.13,14.13,14.0,14.0,38400,3.53968985893302,3.53968985893302,3.50712371019549,3.50712371019549,153288.005905567,0.0,1.0
1999-06-23,13.88,14.13,13.75,14.0,38533,3.47706264982239,3.53968985893302,3.44449650108486,3.50712371019549,153818.925301021,0.0,1.0
1999-06-24,14.06,14.25,13.69,14.0,178933,3.52215424038204,3.56975091930613,3.42946597089831,3.50712371019549,714278.196893251,0.0,1.0
1999-06-25,14.13,14.38,14.06,14.38,73733,3.53968985893302,3.60231706804366,3.52215424038204,3.60231706804366,294332.930714457,0.0,1.0
1999-06-28,14.25,14.31,14.13,14.13,19200,3.56975091930613,3.58478144949268,3.53968985893302,3.53968985893302,76644.0029527833,0.0,1.0
1999-06-29,14.25,14.5,14.13,14.5,58400,3.56975091930613,3.63237812841676,3.53968985893302,3.63237812841676,233125.508981383,0.0,1.0
1999-06-30,15.38,15.38,14.34,14.34,113733,3.85282590448619,3.85282590448619,3.59229671458595,3.59229671458595,454007.936866089,0.0,1.0
1999-07-01,16.19,16.69,15.34,15.5,152133,4.05573806200464,4.18099248022591,3.84280555102849,3.8828869648593,607295.942771657,0.0,1.0
1999-07-02,16.75,17.5,16.25,16.69,170933,4.19602301041246,4.38390463774437,4.0707685921912,4.18099248022591,682343.195662924,0.0,1.0
1999-07-06,16.75,17.5,16.75,16.88,100933,4.19602301041246,4.38390463774437,4.19602301041246,4.22858915914999,402911.934897567,0.0,1.0
1999-07-07,16.63,17.0,16.63,16.75,23600,4.16596195003936,4.2586502195231,4.16596195003936,4.19602301041246,94208.2536294629,0.0,1.0
1999-07-08,16.88,17.06,16.5,16.63,182933,4.22858915914999,4.27368074970965,4.13339580130183,4.16596195003936,730245.697508413,0.0,1.0
1999-07-09,17.31,17.38,16.63,16.88,110400,4.33630795882028,4.35384357737126,4.16596195003936,4.22858915914999,440703.016978505,0.0,1.0
1999-07-12,17.44,17.5,17.19,17.31,91733,4.36887410755781,4.38390463774437,4.30624689844718,4.33630795882028,366186.683482692,0.0,1.0
1999-07-13,17.13,17.5,16.88,17.0,50533,4.29121636826063,4.38390463774437,4.22858915914999,4.2586502195231,201721.42714651,0.0,1.0
1999-07-14,17.0,17.38,17.0,17.13,27600,4.2586502195231,4.35384357737126,4.2586502195231,4.29121636826063,110175.754244626,0.0,1.0
1999-07-15,17.25,17.38,17.0,17.0,101600,4.32127742863373,4.35384357737126,4.2586502195231,4.2586502195231,405574.515625146,0.0,1.0
1999-07-16,17.19,17.5,17.13,17.38,118133,4.30624689844718,4.38390463774437,4.29121636826063,4.35384357737126,471572.187542769,0.0,1.0
1999-07-19,17.31,17.5,17.06,17.5,80933,4.33630795882028,4.38390463774437,4.27368074970965,4.38390463774437,323074.431821751,0.0,1.0
1999-07-20,17.31,17.38,17.13,17.25,60000,4.33630795882028,4.35384357737126,4.29121636826063,4.32127742863373,239512.509227448,0.0,1.0
1999-07-21,17.31,17.31,17.13,17.13,48933,4.33630795882028,4.33630795882028,4.29121636826063,4.29121636826063,195334.426900445,0.0,1.0
1999-07-22,17.38,17.44,17.25,17.38,62933,4.35384357737126,4.36887410755781,4.32127742863373,4.35384357737126,251220.679053517,0.0,1.0
1999-07-23,17.25,17.44,17.13,17.31,26533,4.32127742863373,4.36887410755781,4.29121636826063,4.33630795882028,105916.423455531,0.0,1.0
1999-07-26,17.38,17.5,17.13,17.5,23733,4.35384357737126,4.38390463774437,4.29121636826063,4.38390463774437,94739.1730249171,0.0,1.0
1999-07-27,17.75,17.94,17.56,17.81,111600,4.446531846855,4.49412852577908,4.39893516793092,4.46156237704155,445493.267163053,0.0,1.0
1999-07-28,17.69,17.75,17.5,17.75,217333,4.43150131666845,4.446531846855,4.38390463774437,4.446531846855,867566.202798816,0.0,1.0
1999-07-29,16.75,17.69,16.63,17.63,71733,4.19602301041246,4.43150131666845,4.16596195003936,4.4164707864819,286349.180406876,0.0,1.0
1999-07-30,17.38,17.38,16.75,16.88,53733,4.35384357737126,4.35384357737126,4.19602301041246,4.22858915914999,214495.427638641,0.0,1.0
1999-08-02,17.0,17.38,16.88,17.25,64800,4.2586502195231,4.35384357737126,4.22858915914999,4.32127742863373,258673.509965644,0.0,1.0
1999-08-03,16.75,17.06,16.75,17.0,46000,4.19602301041246,4.27368074970965,4.19602301041246,4.2586502195231,183626.257074377,0.0,1.0
1999-08-04,16.94,17.0,16.75,16.75,48133,4.24361968933655,4.2586502195231,4.19602301041246,4.19602301041246,192140.926777412,0.0,1.0
1999-08-05,16.75,17.0,16.63,16.94,16000,4.19602301041246,4.2586502195231,4.16596195003936,4.24361968933655,63870.0024606529,0.0,1.0
1999-08-06,16.63,17.13,16.63,17.13,8933,4.16596195003936,4.29121636826063,4.16596195003936,4.29121636826063,35659.4207488132,0.0,1.0
1999-08-09,16.38,16.75,16.38,16.5,55333,4.10333474092873,4.19602301041246,4.10333474092873,4.13339580130183,220882.427884706,0.0,1.0
1999-08-10,15.63,16.5,15.63,16.25,161200,3.91545311359683,4.13339580130183,3.91545311359683,4.0707685921912,643490.274791076,0.0,1.0
1999-08-11,15.81,16.0,15.5,15.75,40533,3.96054470415648,4.00814138308056,3.8828869648593,3.94551417396993,161802.675608603,0.0,1.0
1999-08-12,16.0,16.0,15.5,16.0,11333,4.00814138308056,4.00814138308056,3.8828869648593,4.00814138308056,45239.9211179112,0.0,1.0
1999-08-13,16.13,16.5,15.88,16.0,37333,4.04070753181809,4.13339580130183,3.97808032270746,4.00814138308056,149028.675116472,0.0,1.0
1999-08-16,15.81,16.5,15.81,16.0,25333,3.96054470415648,4.13339580130183,3.96054470415648,4.00814138308056,101126.173270982,0.0,1.0
1999-08-17,16.5,16.5,15.81,15.81,16400,4.13339580130183,4.13339580130183,3.96054470415648,3.96054470415648,65466.7525221692,0.0,1.0
1999-08-18,16.0,16.44,15.81,16.44,37600,4.00814138308056,4.11836527111528,3.96054470415648,4.11836527111528,150094.505782534,0.0,1.0
1999-08-19,16.63,16.63,16.0,16.0,51600,4.16596195003936,4.16596195003936,4.00814138308056,4.00814138308056,205980.757935605,0.0,1.0
1999-08-20,16.38,17.38,16.38,16.88,64800,4.10333474092873,4.35384357737126,4.10333474092873,4.22858915914999,258673.509965644,0.0,1.0
1999-08-23,17.31,17.5,17.0,17.44,61600,4.33630795882028,4.38390463774437,4.2586502195231,4.36887410755781,245899.509473514,0.0,1.0
1999-08-24,17.25,17.44,17.0,17.0,142533,4.32127742863373,4.36887410755781,4.2586502195231,4.2586502195231,568973.941295265,0.0,1.0
1999-08-25,17.13,17.25,17.06,17.25,159200,4.29121636826063,4.32127742863373,4.27368074970965,4.32127742863373,635506.524483495,0.0,1.0
1999-08-26,17.25,17.38,17.13,17.19,23200,4.32127742863373,4.35384357737126,4.29121636826063,4.30624689844718,92611.5035679467,0.0,1.0
1999-08-27,17.5,17.5,17.13,17.13,48533,4.38390463774437,4.38390463774437,4.29121636826063,4.29121636826063,193737.676838929,0.0,1.0
1999-08-30,17.5,17.63,17.25,17.5,91333,4.38390463774437,4.4164707864819,4.32127742863373,4.38390463774437,364589.933421175,0.0,1.0
1999-08-31,17.94,18.25,17.5,17.5,137733,4.49412852577908,4.57178626507627,4.38390463774437,4.38390463774437,549812.940557069,0.0,1.0
1999-09-01,18.38,18.38,17.94,17.94,73200,4.6043524138138,4.6043524138138,4.49412852577908,4.49412852577908,292205.261257486,0.0,1.0
1999-09-02,19.0,19.0,17.75,17.81,132533,4.75966789240817,4.75966789240817,4.446531846855,4.46156237704155,529055.189757356,0.0,1.0
1999-09-03,19.0,19.13,18.75,19.0,228533,4.75966789240817,4.7922340411457,4.69704068329754,4.75966789240817,912275.204521273,0.0,1.0
1999-09-07,19.13,19.13,18.81,18.81,19200,4.7922340411457,4.7922340411457,4.71207121348409,4.71207121348409,76644.0029527834,0.0,1.0
1999-09-08,18.94,19.19,18.75,18.94,272933,4.74463736222162,4.80726457133225,4.69704068329754,4.74463736222162,1089514.46134958,0.0,1.0
1999-09-09,19.0,19.25,18.75,18.94,161200,4.75966789240817,4.8222951015188,4.69704068329754,4.74463736222162,643490.274791077,0.0,1.0
1999-09-10,19.13,19.13,18.94,18.94,36400,4.7922340411457,4.7922340411457,4.74463736222162,4.74463736222162,145304.255597985,0.0,1.0
1999-09-13,19.13,19.25,18.75,19.16,54533,4.7922340411457,4.8222951015188,4.69704068329754,4.79974930623897,217688.927761674,0.0,1.0
1999-09-14,19.0,19.0,18.63,18.75,149200,4.75966789240817,4.75966789240817,4.66697962292443,4.69704068329754,595587.772945588,0.0,1.0
1999-09-15,19.0,19.06,18.81,19.0,99333,4.75966789240817,4.77469842259472,4.71207121348409,4.75966789240817,396524.934651502,0.0,1.0
1999-09-16,18.94,19.0,18.88,18.94,29733,4.74463736222162,4.75966789240817,4.72960683203506,4.74463736222162,118690.423947662,0.0,1.0
1999-09-17,18.75,19.0,18.63,18.88,232400,4.69704068329754,4.75966789240817,4.66697962292443,4.72960683203506,927711.785740981,0.0,1.0
1999-09-20,18.63,18.75,18.5,18.63,87200,4.66697962292443,4.69704068329754,4.6344134741869,4.66697962292443,348091.513410558,0.0,1.0
1999-09-21,17.63,18.63,17.63,18.63,67733,4.4164707864819,4.66697962292443,4.4164707864819,4.66697962292443,270381.679791712,0.0,1.0
1999-09-22,17.38,17.75,17.38,17.75,32800,4.35384357737126,4.446531846855,4.35384357737126,4.446531846855,130933.505044338,0.0,1.0
1999-09-23,17.75,17.75,17.25,17.41,33200,4.446531846855,4.446531846855,4.32127742863373,4.36135884246454,132530.255105855,0.0,1.0
1999-09-24,17.38,17.5,17.13,17.25,19733,4.35384357737126,4.38390463774437,4.29121636826063,4.32127742863373,78771.6724097539,0.0,1.0
1999-09-27,17.19,17.5,17.0,17.38,11200,4.30624689844718,4.38390463774437,4.2586502195231,4.35384357737126,44709.001722457,0.0,1.0
1999-09-28,17.5,17.5,17.0,17.0,44133,4.38390463774437,4.38390463774437,4.2586502195231,4.2586502195231,176173.426162249,0.0,1.0
1999-09-29,16.0,17.5,15.25,17.5,139600,4.00814138308056,4.38390463774437,3.82025975574866,4.38390463774437,557265.771469196,0.0,1.0
1999-09-30,14.25,16.5,13.88,16.0,519200,3.56975091930613,4.13339580130183,3.47706264982239,4.00814138308056,2072581.57984818,0.0,1.0
1999-10-01,16.13,16.25,14.47,14.47,219600,4.04070753181809,4.0707685921912,3.62486286332348,3.62486286332348,876615.783772461,0.0,1.0
1999-10-04,15.56,16.31,15.25,16.19,111600,3.89791749504585,4.08579912237775,3.82025975574866,4.05573806200464,445493.267163053,0.0,1.0
1999-10-05,15.5,15.75,15.0,15.63,211333,3.8828869648593,3.94551417396993,3.75763254663803,3.91545311359683,843614.951876071,0.0,1.0
1999-10-06,15.13,15.69,15.0,15.5,106533,3.79019869537556,3.93048364378338,3.75763254663803,3.8828869648593,425266.435758795,0.0,1.0
1999-10-07,15.25,15.63,15.13,15.13,20933,3.82025975574866,3.91545311359683,3.79019869537556,3.79019869537556,83561.9225943029,0.0,1.0
1999-10-08,15.69,15.75,15.25,15.25,49200,3.93048364378338,3.94551417396993,3.82025975574866,3.82025975574866,196400.257566507,0.0,1.0
1999-10-11,16.13,16.13,15.81,16.0,23733,4.04070753181809,4.04070753181809,3.96054470415648,4.00814138308056,94739.1730249172,0.0,1.0
1999-10-12,16.81,17.0,15.88,15.88,47733,4.21105354059902,4.2586502195231,3.97808032270746,3.97808032270746,190544.176715896,0.0,1.0
1999-10-13,16.75,17.0,16.63,16.75,42800,4.19602301041246,4.2586502195231,4.16596195003936,4.19602301041246,170852.256582247,0.0,1.0
1999-10-14,17.31,17.38,16.88,17.0,40800,4.33630795882028,4.35384357737126,4.22858915914999,4.2586502195231,162868.506274665,0.0,1.0
1999-10-15,16.75,17.13,16.63,16.75,55600,4.19602301041246,4.29121636826063,4.16596195003936,4.19602301041246,221948.258550769,0.0,1.0
1999-10-18,16.75,17.0,16.63,16.81,74133,4.19602301041246,4.2586502195231,4.16596195003936,4.21105354059902,295929.680775974,0.0,1.0
1999-10-19,16.88,17.0,16.63,16.88,26000,4.22858915914999,4.2586502195231,4.16596195003936,4.22858915914999,103788.753998561,0.0,1.0
1999-10-20,17.44,17.44,16.88,17.13,35333,4.36887410755781,4.36887410755781,4.22858915914999,4.29121636826063,141044.924808891,0.0,1.0
1999-10-21,16.38,17.63,16.38,16.75,93600,4.10333474092873,4.4164707864819,4.10333474092873,4.19602301041246,373639.514394819,0.0,1.0
1999-10-22,16.56,16.75,16.13,16.13,40933,4.14842633148838,4.19602301041246,4.04070753181809,4.04070753181809,163399.425670119,0.0,1.0
1999-10-25,17.38,17.81,16.38,16.75,94533,4.35384357737126,4.46156237704155,4.10333474092873,4.19602301041246,377363.933913306,0.0,1.0
1999-10-26,18.0,18.38,17.38,17.75,105333,4.50915905596563,4.6043524138138,4.35384357737126,4.446531846855,420476.185574247,0.0,1.0
1999-10-27,19.44,19.63,18.25,18.38,467333,4.86989178044288,4.91748845936697,4.57178626507627,4.6043524138138,1865534.99124652,0.0,1.0
1999-10-28,20.31,20.63,18.88,19.13,282800,5.08783446814789,5.1679972958095,4.72960683203506,4.7922340411457,1128902.29349204,0.0,1.0
1999-10-29,20.25,21.25,20.0,20.31,413600,5.07280393796134,5.32331277440387,5.0101767288507,5.08783446814789,1651039.56360787,0.0,1.0
1999-11-01,20.0,20.13,19.75,19.81,94000,5.0101767288507,5.04274287758823,4.94754951974007,4.96258004992662,375236.264456336,0.0,1.0
1999-11-02,20.0,20.25,19.88,19.88,108800,5.0101767288507,5.07280393796134,4.9801156684776,4.9801156684776,434316.01673244,0.0,1.0
1999-11-03,20.06,20.13,19.88,19.88,50933,5.02520725903726,5.04274287758823,4.9801156684776,4.9801156684776,203318.177208027,0.0,1.0
1999-11-04,19.63,20.13,19.63,20.0,38000,4.91748845936697,5.04274287758823,4.91748845936697,5.0101767288507,151691.25584405,0.0,1.0
1999-11-05,19.94,20.0,19.63,20.0,134800,4.99514619866415,5.0101767288507,4.91748845936697,5.0101767288507,538104.770731,0.0,1.0
1999-11-08,19.63,19.88,19.25,19.69,49333,4.91748845936697,4.9801156684776,4.8222951015188,4.93251898955352,196931.176961961,0.0,1.0
1999-11-09,19.88,20.25,19.44,20.06,142000,4.9801156684776,5.07280393796134,4.86989178044288,5.02520725903726,566846.271838294,0.0,1.0
1999-11-10,19.5,20.0,19.5,20.0,61733,4.88492231062944,5.0101767288507,4.88492231062944,5.0101767288507,246430.428868967,0.0,1.0
1999-11-11,18.75,19.56,18.75,19.53,56400,4.69704068329754,4.89995284081599,4.69704068329754,4.89243757572271,225141.758673801,0.0,1.0
1999-11-12,18.5,18.56,17.63,18.56,86800,4.6344134741869,4.64944400437345,4.4164707864819,4.64944400437345,346494.763349042,0.0,1.0
1999-11-15,19.0,19.44,18.25,18.5,185600,4.75966789240817,4.86989178044288,4.57178626507627,4.6344134741869,740892.028543573,0.0,1.0
1999-11-16,19.38,19.5,18.75,19.0,164933,4.85486125025633,4.88492231062944,4.69704068329754,4.75966789240817,658391.944740179,0.0,1.0
1999-11-17,20.0,20.0,19.13,19.13,173333,5.0101767288507,5.0101767288507,4.7922340411457,4.7922340411457,691923.696032022,0.0,1.0
1999-11-18,20.06,20.13,19.5,19.94,25200,5.02520725903726,5.04274287758823,4.88492231062944,4.99514619866415,100595.253875528,0.0,1.0
1999-11-19,19.88,20.13,19.63,20.13,48933,4.9801156684776,5.04274287758823,4.91748845936697,5.04274287758823,195334.426900445,0.0,1.0
1999-11-22,19.63,20.0,19.5,19.81,49200,4.91748845936697,5.0101767288507,4.88492231062944,4.96258004992662,196400.257566507,0.0,1.0
1999-11-23,19.5,20.0,19.5,19.63,73733,4.88492231062944,5.0101767288507,4.88492231062944,4.91748845936697,294332.930714457,0.0,1.0
1999-11-24,19.88,19.88,19.5,19.5,25333,4.9801156684776,4.9801156684776,4.88492231062944,4.88492231062944,101126.173270982,0.0,1.0
1999-11-26,20.0,20.13,19.88,19.88,11600,5.0101767288507,5.04274287758823,4.9801156684776,4.9801156684776,46305.7517839733,0.0,1.0
1999-11-29,20.19,20.19,19.63,19.75,183200,5.05777340777479,5.05777340777479,4.91748845936697,4.94754951974007,731311.528174474,0.0,1.0
1999-11-30,20.38,20.5,19.88,19.88,124800,5.10537008669887,5.13543114707197,4.9801156684776,4.9801156684776,498186.019193092,0.0,1.0
1999-12-01,20.19,20.38,19.88,20.06,86800,5.05777340777479,5.10537008669887,4.9801156684776,5.02520725903726,346494.763349041,0.0,1.0
1999-12-02,17.94,19.81,17.94,19.81,76533,4.49412852577908,4.96258004992662,4.49412852577908,4.96258004992662,305510.181145072,0.0,1.0
1999-12-03,17.88,18.5,17.63,18.0,82933,4.47909799559253,4.6344134741869,4.4164707864819,4.50915905596563,331058.182129333,0.0,1.0
1999-12-06,17.73,18.03,17.5,17.88,108800,4.44152167012615,4.51667432105891,4.38390463774437,4.47909799559253,434316.016732439,0.0,1.0
1999-12-07,17.0,17.5,16.38,17.5,60000,4.2586502195231,4.38390463774437,4.10333474092873,4.38390463774437,239512.509227448,0.0,1.0
1999-12-08,16.88,17.0,16.38,17.0,32800,4.22858915914999,4.2586502195231,4.10333474092873,4.2586502195231,130933.505044338,0.0,1.0
1999-12-09,17.13,17.25,16.88,16.88,25200,4.29121636826063,4.32127742863373,4.22858915914999,4.22858915914999,100595.253875528,0.0,1.0
1999-12-10,16.88,17.38,16.69,17.38,30800,4.22858915914999,4.35384357737126,4.18099248022591,4.35384357737126,122949.754736757,0.0,1.0
1999-12-13,16.38,16.81,16.38,16.63,86400,4.10333474092873,4.21105354059902,4.10333474092873,4.16596195003936,344898.013287525,0.0,1.0
1999-12-14,18.06,18.06,16.5,17.0,53600,4.52418958615219,4.52418958615219,4.13339580130183,4.2586502195231,213964.508243187,0.0,1.0
1999-12-15,18.88,18.88,17.5,17.75,351600,4.72960683203506,4.72960683203506,4.38390463774437,4.446531846855,1403543.30407285,0.0,1.0
1999-12-16,19.19,19.5,18.5,19.0,48533,4.80726457133225,4.88492231062944,4.6344134741869,4.75966789240817,193737.676838929,0.0,1.0
1999-12-17,20.25,20.38,19.25,19.84,180533,5.07280393796134,5.10537008669887,4.8222951015188,4.9700953150199,720665.197139314,0.0,1.0
1999-12-20,20.0,20.38,19.88,20.0,76533,5.0101767288507,5.10537008669887,4.9801156684776,5.0101767288507,305510.181145072,0.0,1.0
1999-12-21,20.13,20.25,19.88,19.88,85733,5.04274287758823,5.07280393796134,4.9801156684776,4.9801156684776,342235.432559947,0.0,1.0
1999-12-22,20.5,20.5,19.75,19.88,207333,5.13543114707197,5.13543114707197,4.94754951974007,4.9801156684776,827647.451260909,0.0,1.0
1999-12-23,20.81,20.81,20.0,20.5,120933,5.21308888636916,5.21308888636916,5.0101767288507,5.13543114707197,482749.437973383,0.0,1.0
1999-12-27,20.75,21.0,20.38,20.75,99733,5.19805835618261,5.26068556529324,5.10537008669887,5.19805835618261,398121.684713018,0.0,1.0
1999-12-28,20.94,21.0,20.25,20.5,64400,5.24565503510669,5.26068556529324,5.07280393796134,5.13543114707197,257076.759904127,0.0,1.0
1999-12-29,21.5,21.56,20.25,20.59,98133,5.38593998351451,5.40097051370106,5.07280393796134,5.1579769423518,391734.684466952,0.0,1.0
1999-12-30,21.44,21.69,21.13,21.13,85200,5.37090945332795,5.43353666243859,5.29325171403077,5.29325171403077,340107.763102977,0.0,1.0
1999-12-31,21.5,21.63,21.25,21.63,28533,5.38593998351451,5.41850613225204,5.32331277440387,5.41850613225204,113900.173763113,0.0,1.0
2000-01-03,22.31,23.81,20.25,21.25,354467,5.58885214103296,5.96461539569676,5.07280393796134,5.32331277440387,1414988.01013876,0.0,1.0
2000-01-04,20.38,21.81,20.25,21.78,60533,5.10537008669887,5.46359772281169,5.07280393796134,5.45608245771842,241640.178684418,0.0,1.0
2000-01-05,19.88,21.0,19.5,20.25,76933,4.9801156684776,5.26068556529324,4.88492231062944,5.07280393796134,307106.931206588,0.0,1.0
2000-01-06,20.25,20.25,19.63,20.25,68800,5.07280393796134,5.07280393796134,4.91748845936697,5.07280393796134,274641.010580807,0.0,1.0
2000-01-07,19.69,20.5,19.63,19.63,152133,4.93251898955352,5.13543114707197,4.91748845936697,4.91748845936697,607295.942771656,0.0,1.0
2000-01-10,19.75,20.63,19.69,19.69,95600,4.94754951974007,5.1679972958095,4.93251898955352,4.93251898955352,381623.264702401,0.0,1.0
2000-01-11,18.81,19.63,18.63,19.44,106133,4.71207121348409,4.91748845936697,4.66697962292443,4.86989178044288,423669.685697279,0.0,1.0
2000-01-12,18.13,18.81,17.0,18.5,206400,4.54172520470316,4.71207121348409,4.2586502195231,4.6344134741869,823923.031742422,0.0,1.0
2000-01-13,18.25,18.38,17.56,17.84,184400,4.57178626507627,4.6043524138138,4.39893516793092,4.46907764213483,736101.778359023,0.0,1.0
2000-01-14,18.5,18.5,17.94,18.19,169200,4.6344134741869,4.6344134741869,4.49412852577908,4.55675573488972,675425.276021404,0.0,1.0
2000-01-18,18.63,18.75,18.25,18.75,63600,4.66697962292443,4.69704068329754,4.57178626507627,4.69704068329754,253883.259781095,0.0,1.0
2000-01-19,19.5,19.5,18.25,18.38,44533,4.88492231062944,4.88492231062944,4.57178626507627,4.6043524138138,177770.176223766,0.0,1.0
2000-01-20,19.13,19.63,19.13,19.44,63733,4.7922340411457,4.91748845936697,4.7922340411457,4.86989178044288,254414.179176549,0.0,1.0
2000-01-21,19.5,19.63,19.0,19.19,64133,4.88492231062944,4.91748845936697,4.75966789240817,4.80726457133225,256010.929238065,0.0,1.0
2000-01-24,18.34,19.63,18.34,19.63,38533,4.5943320603561,4.91748845936697,4.5943320603561,4.91748845936697,153818.925301021,0.0,1.0
2000-01-25,18.06,18.5,17.63,18.5,58000,4.52418958615219,4.6344134741869,4.4164707864819,4.6344134741869,231528.758919866,0.0,1.0
2000-01-26,17.75,18.25,17.75,18.25,26800,4.446531846855,4.57178626507627,4.446531846855,4.57178626507627,106982.254121593,0.0,1.0
2000-01-27,18.25,18.38,17.5,18.25,18133,4.57178626507627,4.6043524138138,4.38390463774437,4.57178626507627,72384.6721636886,0.0,1.0
2000-01-28,17.81,18.38,17.81,17.81,23733,4.46156237704155,4.6043524138138,4.46156237704155,4.46156237704155,94739.1730249171,0.0,1.0
2000-01-31,18.0,18.38,17.69,18.38,56533,4.50915905596563,4.6043524138138,4.43150131666845,4.6043524138138,225672.678069256,0.0,1.0
2000-02-01,19.38,19.88,17.75,18.0,99733,4.85486125025633,4.9801156684776,4.446531846855,4.50915905596563,398121.684713018,0.0,1.0
2000-02-02,20.19,21.56,19.75,20.0,300133,5.05777340777479,5.40097051370106,4.94754951974007,5.0101767288507,1198093.46553269,0.0,1.0
2000-02-03,20.0,20.5,20.0,20.44,29733,5.0101767288507,5.13543114707197,5.0101767288507,5.12040061688542,118690.423947662,0.0,1.0
2000-02-04,19.38,19.94,19.38,19.88,74800,4.85486125025633,4.99514619866415,4.85486125025633,4.9801156684776,298592.261503552,0.0,1.0
2000-02-07,19.75,20.5,19.38,20.0,30800,4.94754951974007,5.13543114707197,4.85486125025633,5.0101767288507,122949.754736757,0.0,1.0
2000-02-08,20.25,20.31,19.38,19.38,88800,5.07280393796134,5.08783446814789,4.85486125025633,4.85486125025633,354478.513656623,0.0,1.0
2000-02-09,19.75,20.75,19.38,20.75,94800,4.94754951974007,5.19805835618261,4.85486125025633,5.19805835618261,378429.764579368,0.0,1.0
2000-02-10,19.25,19.88,19.25,19.75,17600,4.8222951015188,4.9801156684776,4.8222951015188,4.94754951974007,70257.0027067182,0.0,1.0
2000-02-11,18.0,20.0,18.0,19.25,121200,4.50915905596563,5.0101767288507,4.50915905596563,4.8222951015188,483815.268639446,0.0,1.0
2000-02-14,18.63,19.0,18.0,18.13,119200,4.66697962292443,4.75966789240817,4.50915905596563,4.54172520470316,475831.518331864,0.0,1.0
2000-02-15,18.38,19.0,18.13,18.25,38133,4.6043524138138,4.75966789240817,4.54172520470316,4.57178626507627,152222.175239505,0.0,1.0
2000-02-16,19.47,19.75,18.0,18.13,116400,4.87740704553616,4.94754951974007,4.50915905596563,4.54172520470316,464654.267901249,0.0,1.0
2000-02-17,19.5,20.0,19.5,19.63,189200,4.88492231062944,5.0101767288507,4.88492231062944,4.91748845936697,755262.779097219,0.0,1.0
2000-02-18,19.88,20.13,19.5,19.5,114400,4.9801156684776,5.04274287758823,4.88492231062944,4.88492231062944,456670.517593668,0.0,1.0
2000-02-22,19.5,20.25,19.38,19.38,110533,4.88492231062944,5.07280393796134,4.85486125025633,4.85486125025633,441233.936373958,0.0,1.0
2000-02-23,21.63,21.63,20.0,20.0,165600,5.41850613225204,5.41850613225204,5.0101767288507,5.0101767288507,661054.525467756,0.0,1.0
2000-02-24,20.39,21.75,20.25,21.31,300800,5.10787517506329,5.44856719262514,5.07280393796134,5.33834330459042,1200756.04626027,0.0,1.0
2000-02-25,20.38,20.78,20.38,20.38,106800,5.10537008669887,5.20557362127588,5.10537008669887,5.10537008669887,426332.266424857,0.0,1.0
2000-02-28,20.69,21.0,20.38,20.56,77733,5.18302782599605,5.26068556529324,5.10537008669887,5.15046167725852,310300.431329621,0.0,1.0
2000-02-29,20.81,21.88,20.69,21.0,102800,5.21308888636916,5.48113334136267,5.18302782599605,5.26068556529324,410364.765809694,0.0,1.0
2000-03-01,21.88,21.88,20.69,20.91,42800,5.48113334136267,5.48113334136267,5.18302782599605,5.23813977001341,170852.256582246,0.0,1.0
2000-03-02,21.56,22.0,21.31,21.88,91733,5.40097051370106,5.51119440173577,5.33834330459042,5.48113334136267,366186.683482691,0.0,1.0
2000-03-03,20.5,22.0,20.25,21.63,69600,5.13543114707197,5.51119440173577,5.07280393796134,5.41850613225204,277834.51070384,0.0,1.0
2000-03-06,20.38,20.75,20.31,20.75,132933,5.10537008669887,5.19805835618261,5.08783446814789,5.19805835618261,530651.939818872,0.0,1.0
2000-03-07,19.81,20.75,19.63,20.38,26133,4.96258004992662,5.19805835618261,4.91748845936697,5.10537008669887,104319.673394015,0.0,1.0
2000-03-08,19.5,19.88,19.0,19.88,61200,4.88492231062944,4.9801156684776,4.75966789240817,4.9801156684776,244302.759411997,0.0,1.0
2000-03-09,19.06,19.56,19.0,19.56,47200,4.77469842259472,4.89995284081599,4.75966789240817,4.89995284081599,188416.507258926,0.0,1.0
2000-03-10,18.75,19.56,18.75,18.88,48933,4.69704068329754,4.89995284081599,4.69704068329754,4.72960683203506,195334.426900445,0.0,1.0
2000-03-13,18.63,18.88,18.38,18.75,18933,4.66697962292443,4.72960683203506,4.6043524138138,4.69704068329754,75578.1722867213,0.0,1.0
2000-03-14,19.31,19.38,18.63,18.63,18533,4.83732563170535,4.85486125025633,4.66697962292443,4.66697962292443,73981.422225205,0.0,1.0
2000-03-15,19.56,19.56,19.0,19.0,28533,4.89995284081599,4.89995284081599,4.75966789240817,4.75966789240817,113900.173763113,0.0,1.0
2000-03-16,22.25,22.25,19.38,19.38,184000,5.57382161084641,5.57382161084641,4.85486125025633,4.85486125025633,734505.028297507,0.0,1.0
2000-03-17,21.88,22.03,21.38,21.81,68800,5.48113334136267,5.51870966682905,5.3558789231414,5.46359772281169,274641.010580807,0.0,1.0
2000-03-20,21.63,21.94,21.38,21.5,43200,5.41850613225204,5.49616387154922,5.3558789231414,5.38593998351451,172449.006643762,0.0,1.0
2000-03-21,21.19,21.69,20.81,21.63,75600,5.30828224421732,5.43353666243859,5.21308888636916,5.41850613225204,301785.761626585,0.0,1.0
2000-03-22,21.38,21.38,20.75,20.75,160400,5.3558789231414,5.3558789231414,5.19805835618261,5.19805835618261,640296.774668045,0.0,1.0
2000-03-23,21.19,21.38,21.0,21.06,72000,5.30828224421732,5.3558789231414,5.26068556529324,5.27571609547979,287415.011072938,0.0,1.0
2000-03-24,19.88,21.31,18.75,21.16,43000,4.9801156684776,5.33834330459042,4.69704068329754,5.30076697912405,171650.631613004,0.0,1.0
2000-03-27,20.13,21.75,20.13,20.13,132533,5.04274287758823,5.44856719262514,5.04274287758823,5.04274287758823,529055.189757357,0.0,1.0
2000-03-28,21.81,22.0,19.75,20.0,81600,5.46359772281169,5.51119440173577,4.94754951974007,5.0101767288507,325737.01254933,0.0,1.0
2000-03-29,22.0,22.56,21.25,21.63,210133,5.51119440173577,5.65147935014359,5.32331277440387,5.41850613225204,838824.701691523,0.0,1.0
2000-03-30,23.5,23.75,22.0,22.0,122800,5.88695765639958,5.94958486551021,5.51119440173577,5.51119440173577,490202.26888551,0.0,1.0
2000-03-31,24.5,25.0,23.38,23.88,270933,6.13746649284211,6.26272091106338,5.85689659602647,5.98215101424774,1081530.711042,0.0,1.0
2000-04-03,24.0,24.75,23.69,24.75,322933,6.01221207462084,6.20009370195275,5.93455433532366,6.20009370195275,1289108.21903913,0.0,1.0
2000-04-04,23.0,23.88,22.56,23.75,83600,5.76170323817831,5.98215101424774,5.65147935014359,5.94958486551021,333720.762856911,0.0,1.0
2000-04-05,24.5,24.5,22.75,23.06,360533,6.13746649284211,6.13746649284211,5.69907602906768,5.77673376836486,1439202.72482166,0.0,1.0
2000-04-06,24.38,24.5,24.25,24.25,47200,6.10740543246901,6.13746649284211,6.07483928373148,6.07483928373148,188416.507258926,0.0,1.0
2000-04-07,24.13,24.13,23.94,24.0,319600,6.04477822335837,6.04477822335837,5.99718154443429,6.01221207462084,1275803.29915154,0.0,1.0
2000-04-10,23.88,24.13,23.88,23.88,56933,5.98215101424774,6.04477822335837,5.98215101424774,5.98215101424774,227269.428130772,0.0,1.0
2000-04-11,23.88,24.5,23.5,23.75,200133,5.98215101424774,6.13746649284211,5.88695765639958,5.94958486551021,798905.950153615,0.0,1.0
2000-04-12,24.06,24.19,23.56,23.56,133200,6.0272426048074,6.05980875354493,5.90198818658613,5.90198818658613,531717.770484934,0.0,1.0
2000-04-13,23.0,24.19,23.0,23.75,120800,5.76170323817831,6.05980875354493,5.76170323817831,5.94958486551021,482218.518577929,0.0,1.0
2000-04-14,21.75,23.63,21.13,23.0,60933,5.44856719262514,5.91952380513711,5.29325171403077,5.76170323817831,243236.928745935,0.0,1.0
2000-04-17,22.56,22.56,20.78,21.5,42400,5.65147935014359,5.65147935014359,5.20557362127588,5.38593998351451,169255.50652073,0.0,1.0
2000-04-18,23.38,23.5,21.63,22.63,28400,5.85689659602647,5.88695765639958,5.41850613225204,5.66901496869457,113369.254367659,0.0,1.0
2000-04-19,24.0,24.13,23.25,23.25,33733,6.01221207462084,6.04477822335837,5.82433044728894,5.82433044728894,134657.924562825,0.0,1.0
2000-04-20,23.56,23.94,22.88,23.94,9733,5.90198818658613,5.99718154443429,5.73164217780521,5.99718154443429,38852.9208718459,0.0,1.0
2000-04-24,23.13,23.63,23.06,23.63,39200,5.79426938691584,5.91952380513711,5.77673376836486,5.91952380513711,156481.506028599,0.0,1.0
2000-04-25,23.38,23.5,22.81,22.81,72533,5.85689659602647,5.88695765639958,5.71410655925423,5.71410655925423,289542.680529908,0.0,1.0
2000-04-26,28.25,28.25,26.0,26.06,828400,7.07687462950162,7.07687462950162,6.51322974750591,6.52826027769247,3306869.3774003,0.0,1.0
2000-04-27,28.63,29.63,27.25,27.63,693200,7.17206798734978,7.42257682379232,6.82636579305908,6.92155915090725,2767167.85660778,0.0,1.0
2000-04-28,29.06,29.06,28.5,28.5,449600,7.27978678702007,7.27978678702007,7.13950183861225,7.13950183861225,1794747.06914435,0.0,1.0
2000-05-01,29.88,29.88,28.75,28.75,406533,7.48520403290295,7.48520403290295,7.20212904772289,7.20212904772289,1622828.98189604,0.0,1.0
2000-05-02,30.06,30.5,29.38,29.38,991733,7.53029562346261,7.64051951149732,7.35994961468168,7.35994961468168,3958874.32189441,0.0,1.0
2000-05-03,28.5,29.88,26.69,29.88,362533,7.13950183861225,7.48520403290295,6.68608084465126,7.48520403290295,1447186.47512924,0.0,1.0
2000-05-04,28.63,29.0,28.06,28.25,45733,7.17206798734978,7.26475625683352,7.02927795057754,7.07687462950162,182560.426408315,0.0,1.0
2000-05-05,30.13,30.13,28.5,28.5,164133,7.54783124201359,7.54783124201359,7.13950183861225,7.13950183861225,655198.444617145,0.0,1.0
2000-05-08,28.84,30.0,28.69,30.0,124133,7.22467484300272,7.51526509327606,7.18709851753634,7.51526509327606,495523.438465513,0.0,1.0
2000-05-09,28.56,28.75,28.38,28.56,96533,7.15453236879881,7.20212904772289,7.10944077823915,7.15453236879881,385347.684220887,0.0,1.0
2000-05-10,28.25,28.56,28.19,28.56,8400,7.07687462950162,7.15453236879881,7.06184409931507,7.15453236879881,33531.7512918427,0.0,1.0
2000-05-11,29.13,29.13,28.0,28.0,140000,7.29732240557105,7.29732240557105,7.01424742039099,7.01424742039099,558862.521530712,0.0,1.0
2000-05-12,31.0,31.5,29.19,29.19,208533,7.76577392971859,7.89102834793986,7.3123529357576,7.3123529357576,832437.701445457,0.0,1.0
2000-05-15,30.63,31.06,30.5,30.75,315600,7.67308566023485,7.78080445990514,7.64051951149732,7.70314672060796,1259835.79853638,0.0,1.0
2000-05-16,30.25,30.97,29.94,30.81,480800,7.57789230238669,7.75825866462532,7.5002345630895,7.71817725079451,1919293.57394262,0.0,1.0
2000-05-17,28.88,30.13,28.88,30.0,111733,7.23469519646042,7.54783124201359,7.23469519646042,7.51526509327606,446024.186558507,0.0,1.0
2000-05-18,28.0,29.38,28.0,29.16,171333,7.01424742039099,7.35994961468168,7.01424742039099,7.30483767066433,683939.945724439,0.0,1.0
2000-05-19,27.38,28.25,25.5,27.94,185200,6.85893194179661,7.07687462950162,6.38797532928465,6.99921689020443,739295.278482057,0.0,1.0
2000-05-22,27.44,27.88,27.13,27.63,231333,6.87396247198317,6.98418636001788,6.79630473268598,6.92155915090725,923452.454951887,0.0,1.0
2000-05-23,28.0,28.5,27.44,27.44,298400,7.01424742039099,7.13950183861225,6.87396247198317,6.87396247198317,1191175.54589117,0.0,1.0
2000-05-24,27.0,28.13,26.13,28.13,118000,6.76373858394845,7.04681356912852,6.54579589624344,7.04681356912852,471041.268147315,0.0,1.0
2000-05-25,27.33,27.38,26.0,26.13,156400,6.84640649997449,6.85893194179661,6.51322974750591,6.54579589624344,624329.274052881,0.0,1.0
2000-05-26,27.75,28.0,27.0,27.0,153200,6.95162021128035,7.01424742039099,6.76373858394845,6.76373858394845,611555.273560751,0.0,1.0
2000-05-30,27.5,28.0,27.5,28.0,70400,6.88899300216972,7.01424742039099,6.88899300216972,7.01424742039099,281028.010826872,0.0,1.0
2000-05-31,26.25,27.56,26.25,27.47,82000,6.57585695661655,6.90402353235627,6.57585695661655,6.88147773707644,327333.762610846,0.0,1.0
2000-06-01,26.88,27.0,26.25,26.25,127200,6.73367752357535,6.76373858394845,6.57585695661655,6.57585695661655,507766.51956219,0.0,1.0
2000-06-02,27.88,27.88,26.94,27.02,21733,6.98418636001788,6.98418636001788,6.7487080537619,6.7687487606773,86755.4227173355,0.0,1.0
2000-06-05,26.88,27.84,26.75,27.69,40000,6.73367752357535,6.97416600656018,6.70111137483782,6.9365896810938,159675.006151632,0.0,1.0
2000-06-06,28.0,28.13,26.75,26.75,60800,7.01424742039099,7.04681356912852,6.70111137483782,6.70111137483782,242706.009350481,0.0,1.0
2000-06-07,27.52,28.0,27.13,28.0,56400,6.89400317889857,7.01424742039099,6.79630473268598,7.01424742039099,225141.758673801,0.0,1.0
2000-06-08,28.75,28.75,27.5,28.13,59600,7.20212904772289,7.20212904772289,6.88899300216972,7.04681356912852,237915.759165932,0.0,1.0
2000-06-09,28.44,28.81,28.31,28.81,38400,7.1244713084257,7.21715957790944,7.09190515968817,7.21715957790944,153288.005905567,0.0,1.0
2000-06-12,27.19,28.44,27.13,28.44,60133,6.81133526287253,7.1244713084257,6.79630473268598,7.1244713084257,240043.428622902,0.0,1.0
2000-06-13,27.0,27.56,27.0,27.56,94533,6.76373858394845,6.90402353235627,6.76373858394845,6.90402353235627,377363.933913306,0.0,1.0
2000-06-14,26.0,26.94,25.88,26.88,62400,6.51322974750591,6.7487080537619,6.48316868713281,6.73367752357535,249093.009596546,0.0,1.0
2000-06-15,28.33,28.38,26.13,26.38,34800,7.09691533641702,7.10944077823915,6.54579589624344,6.60842310535408,138917.25535192,0.0,1.0
2000-06-16,27.88,28.38,27.88,28.38,120000,6.98418636001788,7.10944077823915,6.98418636001788,7.10944077823915,479025.018454896,0.0,1.0
2000-06-19,27.38,28.13,27.38,27.63,134000,6.85893194179661,7.04681356912852,6.85893194179661,6.92155915090725,534911.270607968,0.0,1.0
2000-06-20,26.88,27.75,26.88,27.38,62133,6.73367752357535,6.95162021128035,6.73367752357535,6.85893194179661,248027.178930484,0.0,1.0
2000-06-21,26.38,27.0,26.38,27.0,50133,6.60842310535408,6.76373858394845,6.60842310535408,6.76373858394845,200124.677084994,0.0,1.0
2000-06-22,26.0,26.38,25.88,26.25,208400,6.51322974750591,6.60842310535408,6.48316868713281,6.57585695661655,831906.782050004,0.0,1.0
2000-06-23,24.19,26.19,23.88,26.19,96133,6.05980875354493,6.56082642643,5.98215101424774,6.56082642643,383750.934159371,0.0,1.0
2000-06-26,25.69,25.94,22.94,23.69,174133,6.43557200820873,6.49819921731936,5.74667270799176,5.93455433532366,695117.196155054,0.0,1.0
2000-06-27,26.61,27.25,25.88,25.88,284800,6.66604013773586,6.82636579305908,6.48316868713281,6.48316868713281,1136886.04379962,0.0,1.0
2000-06-28,27.31,27.44,26.0,26.31,112400,6.84139632324564,6.87396247198317,6.51322974750591,6.5908874868031,448686.767286086,0.0,1.0
2000-06-29,26.25,27.44,26.25,27.44,118933,6.57585695661655,6.87396247198317,6.57585695661655,6.87396247198317,474765.687665801,0.0,1.0
2000-06-30,26.88,27.5,26.25,27.0,168533,6.73367752357535,6.88899300216972,6.57585695661655,6.76373858394845,672762.695293825,0.0,1.0
2000-07-03,27.75,27.75,26.75,27.0,30933,6.95162021128035,6.95162021128035,6.70111137483782,6.76373858394845,123480.674132211,0.0,1.0
2000-07-05,26.75,27.81,25.38,27.81,106533,6.70111137483782,6.9666507414669,6.35791426891154,6.9666507414669,425266.435758795,0.0,1.0
2000-07-06,28.38,28.38,25.81,25.81,126400,7.10944077823915,7.10944077823915,6.46563306858183,6.46563306858183,504573.019439157,0.0,1.0
2000-07-07,29.0,29.06,28.25,28.5,123333,7.26475625683352,7.27978678702007,7.07687462950162,7.13950183861225,492329.938342481,0.0,1.0
2000-07-10,31.88,32.25,28.94,28.94,188400,7.98622170578802,8.07890997527176,7.24972572664697,7.24972572664697,752069.278974187,0.0,1.0
2000-07-11,35.0,35.38,31.13,31.25,216800,8.76780927548873,8.8630026333369,7.79834007845612,7.82840113882922,865438.533341846,0.0,1.0
2000-07-12,32.19,34.72,32.19,34.56,471200,8.06387944508521,8.69766680128482,8.06387944508521,8.65758538745402,1880971.57246623,0.0,1.0
2000-07-13,34.0,34.38,32.0,32.0,349200,8.5173004390462,8.61249379689436,8.01628276616113,8.01628276616113,1393962.80370375,0.0,1.0
2000-07-14,33.25,34.13,32.5,34.0,43333,8.3294188117143,8.54986658778373,8.14153718438239,8.5173004390462,172979.926039217,0.0,1.0
2000-07-17,33.88,35.0,32.5,33.06,101600,8.48723937867309,8.76780927548873,8.14153718438239,8.28182213279021,405574.515625146,0.0,1.0
2000-07-18,34.13,34.25,33.81,34.19,56800,8.54986658778373,8.57992764815683,8.46970376012212,8.56489711797028,226738.508735317,0.0,1.0
2000-07-19,34.5,35.0,34.5,34.5,298133,8.64255485726746,8.76780927548873,8.64255485726746,8.64255485726746,1190109.71522511,0.0,1.0
2000-07-20,34.97,35.13,34.5,35.13,38400,8.76029401039546,8.80037542422626,8.64255485726746,8.80037542422626,153288.005905567,0.0,1.0
2000-07-21,36.13,36.38,35.13,35.13,260800,9.0508842606688,9.11351146977943,8.80037542422626,8.80037542422626,1041081.04010864,0.0,1.0
2000-07-24,34.38,36.38,34.38,35.88,36133,8.61249379689436,9.11351146977943,8.61249379689436,8.98825705155816,144238.424931923,0.0,1.0
2000-07-25,33.75,35.94,33.13,35.91,115600,8.45467322993556,9.00328758174471,8.29935775134119,8.99577231665144,461460.767778217,0.0,1.0
2000-07-26,36.0,37.75,35.69,36.0,288933,9.01831811193127,9.4567085757057,8.94066037263408,9.01831811193127,1153384.46381024,0.0,1.0
2000-07-27,36.5,37.0,36.0,36.31,62800,9.14357253015253,9.2688269483738,9.01831811193127,9.09597585122845,250689.759658062,0.0,1.0
2000-07-28,35.0,36.0,34.69,36.0,152800,8.76780927548873,9.01831811193127,8.69015153619155,9.01831811193127,609958.523499235,0.0,1.0
2000-07-31,36.63,36.63,34.56,34.69,312000,9.17613867889007,9.17613867889007,8.65758538745402,8.69015153619155,1245465.04798273,0.0,1.0
2000-08-01,36.88,37.0,36.0,36.25,396933,9.2387658880007,9.2688269483738,9.01831811193127,9.0809453210419,1584506.98041964,0.0,1.0
2000-08-02,37.75,38.0,36.63,36.63,156800,9.4567085757057,9.51933578481634,9.17613867889007,9.17613867889007,625926.024114398,0.0,1.0
2000-08-03,38.75,39.25,37.63,37.69,229200,9.70721741214824,9.83247183036951,9.4266475153326,9.44167804551915,914937.785248852,0.0,1.0
2000-08-04,39.25,40.0,39.0,39.13,734800,9.83247183036951,10.0203534577014,9.76984462125887,9.8024107699964,2933229.86300548,0.0,1.0
2000-08-07,39.5,39.75,38.94,39.5,372800,9.89509903948014,9.95772624859077,9.75481409107232,9.89509903948014,1488171.05733321,0.0,1.0
2000-08-08,41.56,41.75,39.25,39.25,661600,10.4111472425518,10.4587439214758,9.83247183036951,9.83247183036951,2641024.60174798,0.0,1.0
2000-08-09,41.06,41.88,40.5,41.75,525600,10.2858928243305,10.4913100702134,10.1456078759227,10.4587439214758,2098129.58083244,0.0,1.0
2000-08-10,41.06,41.13,40.63,41.13,134400,10.2858928243305,10.3034284428815,10.1781740246602,10.3034284428815,536508.020669484,0.0,1.0
2000-08-11,42.13,43.13,40.38,40.75,258800,10.553937279324,10.8044461157665,10.1155468155496,10.2082350850333,1033097.28980106,0.0,1.0
2000-08-14,42.5,42.75,40.63,41.5,463733,10.6466255488077,10.7092527579184,10.1781740246602,10.3961167123652,1851164.24069288,0.0,1.0
2000-08-15,40.94,42.81,39.75,42.56,259333,10.2558317639574,10.7242832881049,9.95772624859077,10.6616560789943,1035224.95925803,0.0,1.0
2000-08-16,39.75,41.5,39.75,41.13,68400,9.95772624859077,10.3961167123652,9.95772624859077,10.3034284428815,273044.260519291,0.0,1.0
2000-08-17,38.56,39.88,38.56,39.5,104133,9.65962073322416,9.9902923973283,9.65962073322416,9.89509903948014,415685.935389697,0.0,1.0
2000-08-18,38.5,39.44,37.5,38.69,128533,9.64459020303761,9.88006850929359,9.39408136659507,9.69218688196169,513087.689142193,0.0,1.0
2000-08-21,39.38,39.38,38.13,38.56,277600,9.86503797910704,9.86503797910704,9.55190193355387,9.65962073322416,1108144.54269233,0.0,1.0
2000-08-22,39.44,40.0,39.38,39.75,244000,9.88006850929359,10.0203534577014,9.86503797910704,9.95772624859077,974017.537524955,0.0,1.0
2000-08-23,36.5,39.44,36.5,39.44,86933,9.14357253015253,9.88006850929359,9.14357253015253,9.88006850929359,347025.682744496,0.0,1.0
2000-08-24,39.75,40.5,35.0,35.63,372400,9.95772624859077,10.1456078759227,8.76780927548873,8.92562984244753,1486574.3072717,0.0,1.0
2000-08-25,40.0,40.25,39.25,40.0,151333,10.0203534577014,10.082980666812,9.83247183036951,10.0203534577014,604102.442648624,0.0,1.0
2000-08-28,40.25,40.5,39.94,39.94,157600,10.082980666812,10.1456078759227,10.0053229275149,10.0053229275149,629119.524237433,0.0,1.0
2000-08-29,40.94,41.13,40.5,40.5,144133,10.2558317639574,10.3034284428815,10.1456078759227,10.1456078759227,575360.941541329,0.0,1.0
2000-08-30,40.94,41.13,40.81,40.94,176800,10.2558317639574,10.3034284428815,10.2232656152199,10.2558317639574,705763.527190213,0.0,1.0
2000-08-31,40.88,41.13,40.63,40.94,242133,10.2408012337708,10.3034284428815,10.1781740246602,10.2558317639574,966564.706612832,0.0,1.0
2000-09-01,41.0,41.06,40.5,40.72,278933,10.2708622941439,10.2858928243305,10.1456078759227,10.20071981994,1113465.71227233,0.0,1.0
2000-09-05,44.13,44.13,40.38,40.69,340800,11.0549549522091,11.0549549522091,10.1155468155496,10.1932045548468,1360431.0524119,0.0,1.0
2000-09-06,45.63,46.38,43.13,44.13,324133,11.4307182068729,11.6185998342048,10.8044461157665,11.0549549522091,1293898.46922367,0.0,1.0
2000-09-07,47.25,47.69,45.25,45.25,264533,11.8365425219098,11.9467664099445,11.3355248490247,11.3355248490247,1055982.71005774,0.0,1.0
2000-09-08,46.13,47.38,46.13,47.38,46133,11.5559726250941,11.8691086706473,11.5559726250941,11.8691086706473,184157.176469832,0.0,1.0
2000-09-11,45.06,47.0,45.0,46.75,295200,11.2879281701006,11.7739153127992,11.2728976399141,11.7112881036885,1178401.54539905,0.0,1.0
2000-09-12,45.38,45.38,44.5,45.0,160533,11.3680909977622,11.3680909977622,11.1476432216928,11.2728976399141,640827.694063501,0.0,1.0
2000-09-13,45.06,45.38,44.5,44.5,108533,11.2879281701006,11.3680909977622,11.1476432216928,11.1476432216928,433250.186066379,0.0,1.0
2000-09-14,47.75,48.0,45.22,45.22,64400,11.9617969401311,12.0244241492417,11.3280095839314,11.3280095839314,257076.759904127,0.0,1.0
2000-09-15,46.75,47.44,46.5,47.0,75733,11.7112881036885,11.8841392008339,11.6486608945779,11.7739153127992,302316.681022039,0.0,1.0
2000-09-18,44.03,46.5,44.0,46.25,62933,11.0299040685648,11.6486608945779,11.0223888034715,11.5860336854673,251220.679053517,0.0,1.0
2000-09-19,42.25,45.13,42.25,45.13,48000,10.5839983396971,11.3054637886516,10.5839983396971,11.3054637886516,191610.007381959,0.0,1.0
2000-09-20,44.0,45.13,42.25,42.25,42133,11.0223888034715,11.3054637886516,10.5839983396971,10.5839983396971,168189.675854669,0.0,1.0
2000-09-21,43.88,44.69,43.5,44.69,2533,10.9923277430984,11.1952399006169,10.8971343852503,11.1952399006169,10111.4197645521,0.0,1.0
2000-09-22,44.19,44.69,43.75,43.75,4533,11.0699854823956,11.1952399006169,10.9597615943609,10.9597615943609,18095.1700721338,0.0,1.0
2000-09-25,44.94,45.0,43.38,43.5,18533,11.2578671097275,11.2728976399141,10.8670733248772,10.8971343852503,73981.4222252051,0.0,1.0
2000-09-26,45.75,45.94,44.75,44.75,94933,11.460779267246,11.5083759461701,11.2102704308035,11.2102704308035,378960.683974822,0.0,1.0
2000-09-27,44.63,45.59,44.56,45.25,244000,11.1802093704303,11.4206978534152,11.1626737518794,11.3355248490247,974017.53752496,0.0,1.0
2000-09-28,46.94,46.94,44.38,44.63,116933,11.7588847826126,11.7588847826126,11.1175821613197,11.1802093704303,466781.93735822,0.0,1.0
2000-09-29,45.88,47.0,45.0,46.75,110533,11.4933454159835,11.7739153127992,11.2728976399141,11.7112881036885,441233.936373959,0.0,1.0
2000-10-02,45.63,46.44,45.44,46.06,206933,11.4307182068729,11.6336303643913,11.3831215279488,11.5384370065432,826050.701199391,0.0,1.0
2000-10-03,45.13,46.06,45.13,45.56,141333,11.3054637886516,11.5384370065432,11.3054637886516,11.4131825883219,564183.691110716,0.0,1.0
2000-10-04,44.25,45.88,43.75,45.5,44933,11.0850160125822,11.4933454159835,10.9597615943609,11.3981520581354,179366.926285282,0.0,1.0
2000-10-05,44.75,46.0,44.25,44.63,136933,11.2102704308035,11.5234064763566,11.0850160125822,11.1802093704303,546619.440434033,0.0,1.0
2000-10-06,43.63,45.5,43.63,45.06,54933,10.9297005339878,11.3981520581354,10.9297005339878,11.2879281701006,219285.67782319,0.0,1.0
2000-10-09,43.31,44.19,43.25,43.5,26000,10.8495377063262,11.0699854823956,10.8345071761396,10.8971343852503,103788.753998561,0.0,1.0
2000-10-10,42.38,43.25,42.19,43.25,122000,10.6165644884346,10.8345071761396,10.5689678095106,10.8345071761396,487008.76876248,0.0,1.0
2000-10-11,40.31,42.63,39.25,42.25,205200,10.0980111969986,10.6791916975453,9.83247183036951,10.5839983396971,819132.781557872,0.0,1.0
2000-10-12,41.25,41.25,39.75,40.25,126533,10.3334895032546,10.3334895032546,9.95772624859077,10.082980666812,505103.93883461,0.0,1.0
2000-10-13,40.56,41.0,39.75,39.94,135200,10.1606384061092,10.2708622941439,9.95772624859077,10.0053229275149,539701.520792518,0.0,1.0
2000-10-16,40.75,41.0,40.63,40.75,238933,10.2082350850333,10.2708622941439,10.1781740246602,10.2082350850333,953790.706120699,0.0,1.0
2000-10-17,41.19,41.44,41.0,41.11,176133,10.318458973068,10.3810861821787,10.2708622941439,10.2984182661526,703100.946462637,0.0,1.0
2000-10-18,39.88,41.13,39.19,41.13,78533,9.9902923973283,10.3034284428815,9.81744130018295,10.3034284428815,313493.931452653,0.0,1.0
2000-10-19,40.5,40.5,39.72,40.06,65333,10.1456078759227,10.1456078759227,9.9502109834975,10.035383987888,260801.179422614,0.0,1.0
2000-10-20,40.31,40.56,40.25,40.56,45333,10.0980111969986,10.1606384061092,10.082980666812,10.1606384061092,180963.676346798,0.0,1.0
2000-10-23,41.5,42.19,40.38,40.38,203333,10.3961167123652,10.5689678095106,10.1155468155496,10.1155468155496,811679.950645746,0.0,1.0
2000-10-24,45.06,46.13,41.63,41.75,115200,11.2879281701006,11.5559726250941,10.4286828611027,10.4587439214758,459864.017716702,0.0,1.0
2000-10-25,35.63,45.0,35.0,44.0,686000,8.92562984244753,11.2728976399141,8.76780927548873,11.0223888034715,2738426.35550049,0.0,1.0
2000-10-26,40.88,40.94,36.38,36.38,451200,10.2408012337708,10.2558317639574,9.11351146977943,9.11351146977943,1801134.06939042,0.0,1.0
2000-10-27,39.88,41.0,39.63,39.88,113600,9.9902923973283,10.2708622941439,9.92766518821767,9.9902923973283,453477.017470635,0.0,1.0
2000-10-30,39.75,41.0,38.75,40.25,315733,9.95772624859077,10.2708622941439,9.70721741214824,10.082980666812,1260366.71793183,0.0,1.0
2000-10-31,42.75,42.88,39.13,39.13,280133,10.7092527579184,10.7418189066559,9.8024107699964,9.8024107699964,1118255.96245688,0.0,1.0
2000-11-01,42.69,42.75,41.38,42.75,142400,10.6942222277318,10.7092527579184,10.3660556519921,10.7092527579184,568443.021899812,0.0,1.0
2000-11-02,44.0,44.0,42.13,42.88,131600,11.0223888034715,11.0223888034715,10.553937279324,10.7418189066559,525330.770238872,0.0,1.0
2000-11-03,41.94,43.5,41.75,43.5,298400,10.5063406003999,10.8971343852503,10.4587439214758,10.8971343852503,1191175.54589118,0.0,1.0
2000-11-06,41.75,42.13,41.75,41.83,147333,10.4587439214758,10.553937279324,10.4587439214758,10.4787846283912,588134.942033463,0.0,1.0
2000-11-07,40.88,42.0,39.81,41.75,112533,10.2408012337708,10.5213711305865,9.97275677877733,10.4587439214758,449217.686681542,0.0,1.0
2000-11-08,41.63,42.06,40.75,40.88,63600,10.4286828611027,10.536401660773,10.2082350850333,10.2408012337708,253883.259781096,0.0,1.0
2000-11-09,38.88,42.0,38.5,42.0,84400,9.73978356088577,10.5213711305865,9.64459020303761,10.5213711305865,336914.262979944,0.0,1.0
2000-11-10,38.61,39.31,38.23,39.31,143733,9.67214617504628,9.84750236055606,9.57695281719812,9.84750236055606,573764.191479814,0.0,1.0
2000-11-13,35.25,38.0,35.25,38.0,73600,8.83043648459937,9.51933578481634,8.83043648459937,9.51933578481634,293802.011319003,0.0,1.0
2000-11-14,36.63,36.69,35.06,35.75,104800,9.17613867889007,9.19116920907662,8.78283980567528,8.95569090282063,418348.516117276,0.0,1.0
2000-11-15,38.0,38.0,36.88,36.88,74400,9.51933578481634,9.51933578481634,9.2387658880007,9.2387658880007,296995.511442036,0.0,1.0
2000-11-16,34.06,37.94,34.0,37.94,91600,8.53233096923275,9.50430525462978,8.5173004390462,9.50430525462978,365655.764087237,0.0,1.0
2000-11-17,40.13,40.44,34.13,34.84,314533,10.0529196064389,10.1305773457361,8.54986658778373,8.72772786165793,1255576.46774729,0.0,1.0
2000-11-20,39.0,42.0,38.63,41.5,841333,9.76984462125887,10.5213711305865,9.67715635177514,10.3961167123652,3358496.29876428,0.0,1.0
2000-11-21,41.56,42.06,39.09,39.63,368000,10.4111472425518,10.536401660773,9.7923904165387,9.92766518821767,1469010.05659501,0.0,1.0
2000-11-22,41.88,42.0,40.0,41.88,69600,10.4913100702134,10.5213711305865,10.0203534577014,10.4913100702134,277834.510703839,0.0,1.0
2000-11-24,41.56,42.0,41.5,41.94,50133,10.4111472425518,10.5213711305865,10.3961167123652,10.5063406003999,200124.677084994,0.0,1.0
2000-11-27,41.56,42.06,41.0,42.06,189733,10.4111472425518,10.536401660773,10.2708622941439,10.536401660773,757390.448554187,0.0,1.0
2000-11-28,41.5,42.25,41.0,42.25,268800,10.3961167123652,10.5839983396971,10.2708622941439,10.5839983396971,1073016.04133897,0.0,1.0
2000-11-29,42.44,42.56,40.94,41.0,220000,10.6315950186212,10.6616560789943,10.2558317639574,10.2708622941439,878212.533833976,0.0,1.0
2000-11-30,41.41,42.63,40.38,42.61,102800,10.3735709170854,10.6791916975453,10.1155468155496,10.6741815208164,410364.765809694,0.0,1.0
2000-12-01,44.19,46.0,41.0,41.0,196133,11.0699854823956,11.5234064763566,10.2708622941439,10.2708622941439,782938.449538453,0.0,1.0
2000-12-04,45.5,46.56,44.13,45.0,304800,11.3981520581354,11.6636914247644,11.0549549522091,11.2728976399141,1216723.54687543,0.0,1.0
2000-12-05,47.88,47.88,43.63,44.52,226133,11.9943630888686,11.9943630888686,10.9297005339878,11.1526533984217,902694.704152174,0.0,1.0
2000-12-06,49.44,50.06,46.0,47.13,170800,12.3851568737189,12.5404723523133,11.5234064763566,11.8064814615367,681812.276267471,0.0,1.0
2000-12-07,48.13,49.11,47.69,49.11,94933,12.0569902979792,12.3024889576929,11.9467664099445,12.3024889576929,378960.683974823,0.0,1.0
2000-12-08,48.81,51.0,48.13,48.38,210000,12.2273363067601,12.7759506585693,12.0569902979792,12.1196175070899,838293.782296071,0.0,1.0
2000-12-11,50.38,50.88,48.25,49.0,202400,12.6206351799749,12.7458895981962,12.0870513583523,12.2749329856842,807955.53112726,0.0,1.0
2000-12-12,49.75,51.63,49.0,50.63,277333,12.4628146130161,12.9337712255281,12.2749329856842,12.6832623890856,1107078.71202627,0.0,1.0
2000-12-13,48.0,50.0,47.81,49.98,184000,12.0244241492417,12.5254418221268,11.9768274703176,12.5204316453979,734505.028297507,0.0,1.0
2000-12-14,47.63,48.5,47.38,47.88,877600,11.931735879758,12.149678567463,11.8691086706473,11.9943630888686,3503269.63496679,0.0,1.0
2000-12-15,46.88,48.0,46.88,47.63,338800,11.7438542524261,12.0244241492417,11.7438542524261,11.931735879758,1352447.30210432,0.0,1.0
2000-12-18,45.63,47.75,43.91,47.75,294800,11.4307182068729,11.9617969401311,10.9998430081917,11.9617969401311,1176804.79533753,0.0,1.0
2000-12-19,46.5,46.75,45.0,45.02,204400,11.6486608945779,11.7112881036885,11.2728976399141,11.2779078166429,815939.281434839,0.0,1.0
2000-12-20,44.31,46.75,43.63,46.75,168400,11.1000465427687,11.7112881036885,10.9297005339878,11.7112881036885,672231.775898373,0.0,1.0
2000-12-21,46.0,46.06,44.03,44.81,113600,11.5234064763566,11.5384370065432,11.0299040685648,11.22530096099,453477.017470636,0.0,1.0
2000-12-22,47.0,47.13,45.81,46.31,80000,11.7739153127992,11.8064814615367,11.4758097974325,11.6010642156538,319350.012303263,0.0,1.0
2000-12-26,49.0,49.75,46.63,47.25,78867,12.2749329856842,12.4628146130161,11.6812270433154,11.8365425219098,314827.21775402,0.0,1.0
2000-12-27,54.0,54.69,49.0,49.25,287200,13.5274771678969,13.7003282650423,12.2749329856842,12.3375601947949,1146466.54416872,0.0,1.0
2000-12-28,53.56,54.67,52.63,53.75,169200,13.4172532798622,13.6953180883134,13.1842800619706,13.4648499587863,675425.276021403,0.0,1.0
2000-12-29,49.75,53.75,49.5,53.75,215333,12.4628146130161,13.4648499587863,12.4001874039055,13.4648499587863,859582.452491237,0.0,1.0
2001-01-02,51.31,51.38,49.64,50.13,120133,12.8536083978665,12.8711440164175,12.4352586410074,12.5580079708643,479555.93785035,0.0,1.0
2001-01-03,54.5,55.25,50.63,50.69,421733,13.6527315861182,13.8406132134501,12.6832623890856,12.6982929192721,1683505.48423365,0.0,1.0
2001-01-04,51.75,54.75,51.75,54.5,287333,12.9638322859012,13.7153587952288,12.9638322859012,13.6527315861182,1146997.46356417,0.0,1.0
2001-01-05,51.0,52.25,50.0,52.25,88000,12.7759506585693,13.0890867041225,12.5254418221268,13.0890867041225,351285.01353359,0.0,1.0
2001-01-08,50.0,51.75,49.56,51.5,186400,12.5254418221268,12.9638322859012,12.415217934092,12.9012050767906,744085.528666603,0.0,1.0
2001-01-09,49.5,51.13,49.0,50.38,46400,12.4001874039055,12.8085168073068,12.2749329856842,12.6206351799749,185223.007135893,0.0,1.0
2001-01-10,51.06,51.13,48.5,49.88,94933,12.7909811887558,12.8085168073068,12.149678567463,12.4953807617537,378960.683974824,0.0,1.0
2001-01-11,51.5,53.5,50.25,50.38,142533,12.9012050767906,13.4022227496756,12.5880690312374,12.6206351799749,568973.941295263,0.0,1.0
2001-01-12,50.56,52.25,50.25,51.69,120133,12.6657267705346,13.0890867041225,12.5880690312374,12.9488017557146,479555.93785035,0.0,1.0
2001-01-16,51.73,51.75,48.94,50.75,143733,12.9588221091723,12.9638322859012,12.2599024554977,12.7133234494587,573764.191479815,0.0,1.0
2001-01-17,51.19,52.25,50.81,50.88,154533,12.8235473374934,13.0890867041225,12.7283539796452,12.7458895981962,616876.443140753,0.0,1.0
2001-01-18,51.13,53.0,50.63,50.75,138533,12.8085168073068,13.2769683314544,12.6832623890856,12.7133234494587,553006.440680102,0.0,1.0
2001-01-19,49.25,51.75,48.5,51.0,60800,12.3375601947949,12.9638322859012,12.149678567463,12.7759506585693,242706.00935048,0.0,1.0
2001-01-22,51.31,52.63,48.5,49.25,82400,12.8536083978665,13.1842800619706,12.149678567463,12.3375601947949,328930.512672362,0.0,1.0
2001-01-23,49.44,53.0,49.38,50.94,92400,12.3851568737189,13.2769683314544,12.3701263435324,12.7609201283827,368849.264210271,0.0,1.0
2001-01-24,52.88,54.25,49.31,49.94,247733,13.2469072710813,13.5901043770075,12.3525907249814,12.5104112919402,988919.207474054,0.0,1.0
2001-01-25,54.38,56.5,52.81,52.81,400533,13.6226705257451,14.1537492590032,13.2293716525303,13.2293716525303,1598877.73097329,0.0,1.0
2001-01-26,54.06,54.5,51.63,54.25,97733,13.5425076980835,13.6527315861182,12.9337712255281,13.5901043770075,390137.934405435,0.0,1.0
2001-01-29,57.5,57.69,53.89,53.94,344133,14.4042580954458,14.4518547743699,13.4999211958882,13.5124466377103,1373735.97229949,0.0,1.0
2001-01-30,58.88,59.38,57.25,57.56,135733,14.7499602897365,14.8752147079577,14.3416308863351,14.4192886256323,541829.190249486,0.0,1.0
2001-01-31,58.88,60.56,58.13,59.0,432133,14.7499602897365,15.1708151349599,14.5620786624046,14.7800213501096,1725020.98583308,0.0,1.0
2001-02-01,60.19,60.38,58.63,59.38,660933,15.0781268654762,15.1257235444003,14.6873330806258,14.8752147079577,2638362.02102041,0.0,1.0
2001-02-02,57.13,61.94,56.88,61.88,655333,14.311569825962,15.5165173292506,14.2489426168514,15.5014867990641,2616007.52015919,0.0,1.0
2001-02-05,55.19,56.75,53.31,56.69,274933,13.8255826832635,14.2163764681139,13.3546260707516,14.2013459379273,1097498.21165717,0.0,1.0
2001-02-06,58.0,58.25,55.06,55.25,784400,14.529512513667,14.5921397227777,13.793016534526,13.8406132134501,3131226.87063351,0.0,1.0
2001-02-07,58.56,58.63,57.75,58.5,346800,14.6697974620749,14.6873330806258,14.4668853045564,14.6547669318883,1384382.30333465,0.0,1.0
2001-02-08,53.75,58.75,53.75,58.75,196000,13.4648499587863,14.7173941409989,13.4648499587863,14.7173941409989,782407.530142995,0.0,1.0
2001-02-09,55.38,56.19,53.25,53.63,173733,13.8731793621876,14.0760915197061,13.339595540565,13.4347888984132,693520.446093537,0.0,1.0
2001-02-12,55.25,55.5,54.25,55.5,124000,13.8406132134501,13.9032404225607,13.5901043770075,13.9032404225607,494992.519070058,0.0,1.0
2001-02-13,55.81,56.13,54.5,55.5,246933,13.9808981618579,14.0610609895195,13.6527315861182,13.9032404225607,985725.707351023,0.0,1.0
2001-02-14,57.13,57.13,55.38,55.88,203333,14.311569825962,14.311569825962,13.8731793621876,13.9984337804089,811679.950645747,0.0,1.0
2001-02-15,57.94,58.31,57.06,57.38,348800,14.5144819834805,14.6071702529642,14.2940342074111,14.3741970350727,1392366.05364223,0.0,1.0
2001-02-16,55.44,57.5,54.75,56.94,335333,13.8882098923742,14.4042580954458,13.7153587952288,14.263973147038,1338607.47094613,0.0,1.0
2001-02-20,55.13,55.38,53.5,54.77,282000,13.810552153077,13.8731793621876,13.4022227496756,13.7203689719577,1125708.793369,0.0,1.0
2001-02-21,54.0,56.19,52.75,52.81,389333,13.5274771678969,14.0760915197061,13.2143411223437,13.2293716525303,1554168.72925083,0.0,1.0
2001-02-22,54.5,56.0,52.63,53.44,260933,13.6527315861182,14.028494840782,13.1842800619706,13.3871922194891,1041611.95950409,0.0,1.0
2001-02-23,56.69,57.13,54.38,55.05,196533,14.2013459379273,14.311569825962,13.6226705257451,13.7905114461616,784535.199599969,0.0,1.0
2001-02-26,58.38,58.69,56.56,57.0,264800,14.6247058715152,14.7023636108124,14.1687797891898,14.2790036772245,1057048.5407238,0.0,1.0
2001-02-27,56.63,58.3,56.38,58.06,132933,14.1863154077408,14.6046651645998,14.1236881986301,14.5445430438536,530651.939818872,0.0,1.0
2001-02-28,55.38,56.88,55.25,56.56,286400,13.8731793621876,14.2489426168514,13.8406132134501,14.1687797891898,1143273.04404569,0.0,1.0
2001-03-01,54.0,55.56,52.75,55.56,404000,13.5274771678969,13.9182709527473,13.2143411223437,13.9182709527473,1612717.56213148,0.0,1.0
2001-03-02,53.44,54.38,51.19,54.38,407333,13.3871922194891,13.6226705257451,12.8235473374934,13.6226705257451,1626022.48201907,0.0,1.0
2001-03-05,51.5,53.81,50.75,53.81,317333,12.9012050767906,13.4798804889728,12.7133234494587,13.4798804889728,1266753.71817789,0.0,1.0
2001-03-06,53.5,54.25,51.69,51.7,466000,13.4022227496756,13.5901043770075,12.9488017557146,12.9513068440791,1860213.82166652,0.0,1.0
2001-03-07,53.75,54.0,53.44,53.94,108800,13.4648499587863,13.5274771678969,13.3871922194891,13.5124466377103,434316.016732438,0.0,1.0
2001-03-08,53.56,54.13,52.88,53.75,346400,13.4172532798622,13.5600433166344,13.2469072710813,13.4648499587863,1382785.55327313,0.0,1.0
2001-03-09,53.13,53.13,52.56,53.11,132133,13.3095344801919,13.3095344801919,13.1667444434197,13.304524303463,527458.43969584,0.0,1.0
2001-03-12,50.0,52.88,50.0,52.81,124800,12.5254418221268,13.2469072710813,12.5254418221268,13.2293716525303,498186.01919309,0.0,1.0
2001-03-13,49.06,49.81,46.5,49.75,389733,12.2899635158708,12.4778451432027,11.6486608945779,12.4628146130161,1555765.47931235,0.0,1.0
2001-03-14,46.88,48.25,45.75,47.75,314533,11.7438542524261,12.0870513583523,11.460779267246,11.9617969401311,1255576.46774728,0.0,1.0
2001-03-15,49.5,49.5,47.5,47.5,778133,12.4001874039055,12.4001874039055,11.8991697310204,11.8991697310204,3106209.7890447,0.0,1.0
2001-03-16,47.03,49.56,47.0,49.23,496400,11.7814305778924,12.415217934092,11.7739153127992,12.332550018066,1981566.82634176,0.0,1.0
2001-03-19,50.94,51.25,47.13,47.5,701733,12.7609201283827,12.8385778676799,11.8064814615367,11.8991697310204,2801230.52729509,0.0,1.0
2001-03-20,50.06,51.17,49.56,51.17,580400,12.5404723523133,12.8185371607645,12.415217934092,12.8185371607645,2316884.33926018,0.0,1.0
2001-03-21,48.0,50.06,47.31,49.88,197333,12.0244241492417,12.5404723523133,11.8515730520963,12.4953807617537,787728.699723,0.0,1.0
2001-03-22,46.5,48.38,44.5,48.38,252400,11.6486608945779,12.1196175070899,11.1476432216928,12.1196175070899,1007549.2888168,0.0,1.0
2001-03-23,48.5,49.81,47.81,48.0,437600,12.149678567463,12.4778451432027,11.9768274703176,12.0244241492417,1746844.56729885,0.0,1.0
2001-03-26,50.13,50.25,48.69,49.13,196000,12.5580079708643,12.5880690312374,12.197275246387,12.3074991344218,782407.530142996,0.0,1.0
2001-03-27,50.0,51.19,49.5,50.38,285733,12.5254418221268,12.8235473374934,12.4001874039055,12.6206351799749,1140610.4633181,0.0,1.0
2001-03-28,47.56,50.0,47.56,50.0,100400,11.914200261207,12.5254418221268,11.914200261207,12.5254418221268,400784.265440596,0.0,1.0
2001-03-29,46.06,47.88,45.69,47.5,196533,11.5384370065432,11.9943630888686,11.4457487370594,11.8991697310204,784535.199599966,0.0,1.0
2001-03-30,45.48,46.38,44.75,45.69,110400,11.3931418814065,11.6185998342048,11.2102704308035,11.4457487370594,440703.016978504,0.0,1.0
2001-04-02,45.88,46.06,45.0,45.45,234133,11.4933454159835,11.5384370065432,11.2728976399141,11.3856266163132,934629.705382503,0.0,1.0
2001-04-03,45.0,45.75,42.25,45.75,224933,11.2728976399141,11.460779267246,10.5839983396971,11.460779267246,897904.453967625,0.0,1.0
2001-04-04,46.5,46.88,44.31,44.88,350000,11.6486608945779,11.7438542524261,11.1000465427687,11.242836579541,1397156.30382678,0.0,1.0
2001-04-05,46.0,47.44,45.44,46.48,265333,11.5234064763566,11.8841392008339,11.3831215279488,11.643650717849,1059176.21018078,0.0,1.0
2001-04-06,48.88,49.19,46.13,46.5,405733,12.2448719253111,12.3225296646083,11.5559726250941,11.6486608945779,1619635.48177301,0.0,1.0
2001-04-09,51.67,51.71,48.5,48.75,418400,12.9437915789858,12.9538119324435,12.149678567463,12.2123057765736,1670200.56434607,0.0,1.0
2001-04-10,54.85,55.17,51.51,51.52,725200,13.7404096788731,13.8205725065347,12.903710165155,12.9062152535194,2894907.86152908,0.0,1.0
2001-04-11,53.02,55.0,53.01,54.83,331600,13.2819785081832,13.7779860043394,13.2794734198188,13.7353995021442,1323705.80099703,0.0,1.0
2001-04-12,53.85,53.85,50.35,53.01,276533,13.4899008424305,13.4899008424305,12.6131199148816,13.2794734198188,1103885.21190323,0.0,1.0
2001-04-16,51.82,54.01,51.66,53.84,180533,12.9813679044522,13.5299822562613,12.9412864906214,13.4873957540661,720665.197139313,0.0,1.0
2001-04-17,50.8,53.0,50.62,51.6,473600,12.7258488912808,13.2769683314544,12.6807573007211,12.9262559604348,1890552.07283532,0.0,1.0
2001-04-18,52.75,52.8,51.0,51.0,405733,13.2143411223437,13.2268665641659,12.7759506585693,12.7759506585693,1619635.48177301,0.0,1.0
2001-04-19,53.5,54.05,52.22,52.81,165733,13.4022227496756,13.540002609719,13.0815714390292,13.2293716525303,661585.444863213,0.0,1.0
2001-04-20,51.72,53.49,50.86,53.26,95333,12.9563170208079,13.3997176613112,12.7408794214673,13.3421006289294,380557.434036339,0.0,1.0
2001-04-23,52.29,52.94,51.0,51.8,88533,13.0991070575802,13.2619378012678,12.7759506585693,12.9763577277233,353412.68299056,0.0,1.0
2001-04-24,51.94,54.25,51.91,52.25,198133,13.0114289648253,13.5901043770075,13.003913699732,13.0890867041225,790922.199846032,0.0,1.0
2001-04-25,54.0,54.81,52.05,52.05,187733,13.5274771678969,13.7303893254154,13.038984936834,13.038984936834,749406.698246609,0.0,1.0
2001-04-26,54.36,55.02,53.81,54.42,230133,13.6176603490162,13.7829961810683,13.4798804889728,13.6326908792028,918662.20476734,0.0,1.0
2001-04-27,64.8,66.2,59.0,61.5,2284933,16.2329726014763,16.5836849724958,14.7800213501096,15.4062934412159,9121167.27077667,0.0,1.0
2001-04-30,68.07,68.25,64.8,65.55,1144933,17.0521364966434,17.097228087203,16.2329726014763,16.4208542288082,4570429.59545516,0.0,1.0
2001-05-01,69.22,69.75,65.6,67.5,956933,17.3402216585523,17.4729913418668,16.4333796706303,16.9093464598711,3819957.06654249,0.0,1.0
2001-05-02,70.21,71.0,68.25,69.9,648800,17.5882254066304,17.78612738742,17.097228087203,17.5105676673332,2589928.59977947,0.0,1.0
2001-05-03,68.87,70.9,68.5,70.24,597200,17.2525435657974,17.7610765037757,17.1598552963137,17.5957406717237,2383947.84184387,0.0,1.0
2001-05-04,68.08,69.0,67.0,68.8,440800,17.0546415850078,17.2851097145349,16.7840920416499,17.2350079472464,1759618.56779099,0.0,1.0
2001-05-07,68.25,69.6,67.5,69.6,658000,17.097228087203,17.4354150164004,16.9093464598711,17.4354150164004,2626653.85119435,0.0,1.0
2001-05-08,69.4,69.75,67.53,68.38,379600,17.3853132491119,17.4729913418668,16.9168617249644,17.1297942359406,1515315.80837899,0.0,1.0
2001-05-09,69.1,69.5,68.6,69.35,134800,17.3101605981792,17.4103641327562,17.1849061799579,17.3727878072898,538104.770731,0.0,1.0
2001-05-10,70.45,72.28,69.3,69.5,917600,17.6483475273766,18.1067786980664,17.3602623654677,17.4103641327562,3662944.64111844,0.0,1.0
2001-05-11,69.0,70.75,68.05,70.74,205200,17.2851097145349,17.7235001783094,17.0471263199145,17.7209950899449,819132.781557874,0.0,1.0
2001-05-14,69.65,69.89,68.31,69.44,264800,17.4479404582226,17.5080625789688,17.1122586173896,17.3953336025696,1057048.5407238,0.0,1.0
2001-05-15,66.93,69.95,66.88,69.95,564933,16.7665564230989,17.5230931091553,16.7540309812768,17.5230931091553,2255142.0062565,0.0,1.0
2001-05-16,66.03,66.89,65.64,66.87,594533,16.5410984703006,16.7565360696412,16.443400024088,16.7515258929123,2373301.51080871,0.0,1.0
2001-05-17,68.23,69.3,66.05,66.45,1054933,17.0922179104742,17.3602623654677,16.5461086470294,16.6463121816065,4211160.83161399,0.0,1.0
2001-05-18,70.11,70.75,68.25,68.31,586400,17.5631745229861,17.7235001783094,17.097228087203,17.1122586173896,2340835.59018293,0.0,1.0
2001-05-21,72.57,75.15,71.33,71.5,866800,18.1794262606348,18.8257390586565,17.868795303446,17.9113818056413,3460157.38330586,0.0,1.0
2001-05-22,73.0,74.65,72.6,74.65,282400,18.2871450603051,18.7004846404353,18.1869415257281,18.7004846404353,1127305.54343052,0.0,1.0
2001-05-23,69.82,73.3,69.37,73.15,294133,17.4905269604178,18.3622977112378,17.3777979840187,18.3247213857715,1174142.21460995,0.0,1.0
2001-05-24,71.21,71.65,69.61,70.15,754400,17.8387342430729,17.9489581311076,17.4379201047649,17.5731948764438,3011470.61601979,0.0,1.0
2001-05-25,74.0,74.62,70.3,71.2,346000,18.5376538967476,18.692969375342,17.6107712019102,17.8362291547085,1381188.80321162,0.0,1.0
2001-05-29,73.05,74.9,71.29,74.83,358133,18.2996705021272,18.7631118495459,17.8587749499883,18.7455762309949,1429622.22445256,0.0,1.0
2001-05-30,68.1,73.1,66.7,72.0,1012800,17.0596517617366,18.3121959439493,16.7089393907171,18.0366362238625,4042971.15575933,0.0,1.0
2001-05-31,70.1,71.87,67.8,67.8,579200,17.5606694346217,18.004070075125,16.9844991108039,16.9844991108039,2312094.08907563,0.0,1.0
2001-06-01,71.24,71.8,69.02,71.0,296800,17.8462495081662,17.986534456574,17.2901198912638,17.78612738742,1184788.54564511,0.0,1.0
2001-06-04,70.24,71.9,70.03,71.59,126533,17.5957406717237,18.0115853402183,17.5431338160707,17.9339276009211,505103.938834611,0.0,1.0
2001-06-05,48.8,48.8,46.68,46.7,489467,18.3372468275936,18.3372468275936,17.5406287277063,17.5481439927996,1302594.10393368,0.0,1.5
2001-06-06,48.11,50.0,47.73,49.98,312800,18.0779701818755,18.7881627331901,17.9351801451033,18.7806474680969,832439.032070511,0.0,1.0
2001-06-07,48.0,48.4,46.43,48.39,257600,18.0366362238625,18.1869415257281,17.4466879140404,18.1831838931814,685538.026411008,0.0,1.0
2001-06-08,47.91,48.21,47.5,48.01,114000,18.0028175309428,18.1155465073419,17.8487545965306,18.0403938564092,303382.511688101,0.0,1.0
2001-06-11,48.2,49.2,46.75,48.21,265600,18.1117888747953,18.4875521294591,17.5669321555328,18.1155465073419,706828.027231224,0.0,1.0
2001-06-12,46.94,48.37,46.24,48.32,259600,17.6383271739189,18.1756686280881,17.3752928956542,18.156880465355,690860.526616062,0.0,1.0
2001-06-13,46.96,47.89,46.0,47.75,221400,17.6458424390122,17.9953022658495,17.2851097145349,17.9426954101966,589200.772699522,0.0,1.0
2001-06-14,44.44,46.74,42.87,46.71,361600,16.6989190372594,17.5631745229861,16.1089707274372,17.5519016253462,962308.037073836,0.0,1.0
2001-06-15,44.3,45.0,43.26,44.75,244400,16.6463121816065,16.9093464598711,16.2555183967561,16.8154056462052,650409.525057646,0.0,1.0
2001-06-18,44.0,44.8,43.75,44.1,374400,16.5335832052073,16.8341938089384,16.4396423915414,16.5711595306737,996372.038386186,0.0,1.0
2001-06-19,40.9,44.25,40.5,42.9,776800,15.3687171157495,16.6275240188733,15.218411813884,16.1202436250771,2067259.07964313,0.0,1.0
2001-06-20,42.92,43.13,38.91,39.5,647600,16.1277588901704,16.2066691736498,14.6209482389686,14.8426485592202,1723425.56639662,0.0,1.0
2001-06-21,44.5,44.89,42.3,42.92,342000,16.7214648325392,16.8680125018581,15.8947856722789,16.1277588901704,910147.535064304,0.0,1.0
2001-06-22,43.01,44.99,42.81,44.59,187400,16.1615775830902,16.9055888273245,16.0864249321574,16.755283525459,498718.269213596,0.0,1.0
2001-06-25,44.62,44.87,42.81,42.81,264000,16.7665564230989,16.8604972367648,16.0864249321574,16.0864249321574,702570.02706718,0.0,1.0
2001-06-26,44.11,44.88,43.25,43.48,155400,16.5749171632203,16.8642548693115,16.2517607642095,16.3381863127821,413558.265932728,0.0,1.0
2001-06-27,43.36,44.2,42.65,44.2,247200,16.2930947222225,16.6087358561401,16.0263028114112,16.6087358561401,657861.025344724,0.0,1.0
2001-06-28,46.54,46.7,44.12,44.12,356200,17.4880218720534,17.5481439927996,16.578674795767,16.578674795767,947937.286520188,0.0,1.0
2001-06-29,50.99,51.0,46.15,46.3,410000,19.1601683553073,19.1639259878539,17.3414742027345,17.3978386909341,1091112.54203615,0.0,1.0
2001-07-02,46.2,48.61,45.5,48.26,582800,17.3602623654677,18.2658518092075,17.097228087203,18.1343346700751,1550976.55975285,0.0,1.0
2001-07-03,47.23,49.01,45.48,45.51,246000,17.7472985177714,18.416157111073,17.0897128221097,17.1009857197497,654667.525221692,0.0,1.0
2001-07-05,45.0,45.99,43.5,45.51,319200,16.9093464598711,17.2813520819883,16.3457015778754,17.1009857197497,849471.032726684,0.0,1.0
2001-07-06,43.6,45.0,42.51,45.0,346400,16.3832779033418,16.9093464598711,15.9736959557583,16.9093464598711,921857.035515423,0.0,1.0
2001-07-09,39.8,44.07,39.5,43.81,477600,14.9553775356194,16.5598866330338,14.8426485592202,16.4621881868212,1271013.04896699,0.0,1.0
2001-07-10,41.5,42.4,39.5,39.5,980200,15.5941750685478,15.9323619977452,14.8426485592202,14.8426485592202,2608557.35049717,0.0,1.0
2001-07-11,42.25,42.8,41.4,41.44,404600,15.8759975095457,16.0826672996108,15.5565987430814,15.571629273268,1076741.7914825,0.0,1.0
2001-07-12,43.85,43.95,42.54,42.7,582600,16.4772187170078,16.5147950424741,15.9849688533982,16.0450909741444,1550444.30973234,0.0,1.0
2001-07-13,45.2,45.35,43.3,43.5,616600,16.9844991108039,17.0408635990035,16.2705489269427,16.3457015778754,1640926.81321827,0.0,1.0
2001-07-16,46.7,46.8,44.85,44.86,521200,17.5481439927996,17.585720318266,16.8529819716716,16.8567396042182,1387043.55343718,0.0,1.0
2001-07-17,47.13,47.25,46.2,46.65,258800,17.709722192305,17.7548137828647,17.3602623654677,17.5293558300664,688731.526534041,0.0,1.0
2001-07-18,47.11,47.45,46.55,46.81,646800,17.7022069272117,17.8299664337974,17.4917795046,17.5894779508126,1721296.5663146,0.0,1.0
2001-07-19,47.4,47.89,46.88,47.51,300000,17.8111782710643,17.9953022658495,17.6157813786391,17.8525122290773,798375.030758158,0.0,1.0
2001-07-20,46.95,47.35,46.3,46.8,392200,17.6420848064655,17.7923901083311,17.3978386909341,17.585720318266,1043742.29021117,0.0,1.0
2001-07-23,44.74,48.65,44.31,47.79,903000,16.8116480136585,18.280882339394,16.6500698141531,17.9577259403831,2403108.84258207,0.0,1.0
2001-07-24,44.63,44.9,42.2,44.75,895000,16.7703140556455,16.8717701344047,15.8572093468125,16.8154056462052,2381818.84176185,0.0,1.0
2001-07-25,43.11,45.4,43.1,44.6,219800,16.1991539085565,17.0596517617366,16.1953962760099,16.7590411580056,584942.77253548,0.0,1.0
2001-07-26,45.0,46.4,42.96,43.11,854000,16.9093464598711,17.4354150164004,16.142789420357,16.1991539085565,2272707.58755823,0.0,1.0
2001-07-27,35.96,36.5,33.05,33.66,10915000,13.5124466377103,13.7153587952288,12.4189755666387,12.6481911519836,29047544.8690845,0.0,1.0
2001-07-30,39.29,39.48,36.49,36.49,2397800,14.7637382757408,14.8351332941269,13.7116011626822,13.7116011626822,6381145.49583973,0.0,1.0
2001-07-31,38.84,40.47,38.01,39.67,1027600,14.5946448111421,15.2071389162441,14.2827613097711,14.9065283125131,2734700.60535695,0.0,1.0
2001-08-01,38.5,39.0,37.9,38.8,1130400,14.4668853045564,14.6547669318883,14.2414273517581,14.5796142809555,3008277.11589675,0.0,1.0
2001-08-02,38.4,38.98,38.19,38.4,652800,14.42930897909,14.647251666795,14.3503986956106,14.42930897909,1737264.06692976,0.0,1.0
2001-08-03,38.75,38.96,37.94,37.94,930800,14.5608261182224,14.6397364017018,14.2564578819447,14.2564578819447,2477091.59543231,0.0,1.0
2001-08-06,37.99,38.75,37.0,37.23,547000,14.2752460446779,14.5608261182224,13.9032404225607,13.9896659711334,1455703.80608238,0.0,1.0
2001-08-07,38.0,38.57,37.65,37.77,665600,14.2790036772245,14.4931887323829,14.1474865380922,14.1925781286518,1771328.06824211,0.0,1.0
2001-08-08,37.9,39.07,37.79,37.79,202600,14.2414273517581,14.6810703597148,14.2000933937451,14.2000933937451,539169.270772012,0.0,1.0
2001-08-09,37.7,38.28,37.5,37.91,442400,14.1662747008254,14.3842173885304,14.0911220498926,14.2451849843048,1177337.04535803,0.0,1.0
2001-08-10,36.19,37.78,36.0,37.53,683400,13.598872186283,14.1963357611985,13.5274771678969,14.1023949475325,1818698.32006709,0.0,1.0
2001-08-13,34.63,36.06,34.05,36.0,1091600,13.0126815090075,13.5500229631767,12.7947388213025,13.5274771678969,2905020.61191869,0.0,1.0
2001-08-14,35.1,35.5,34.7,34.82,644400,13.1892902386995,13.339595540565,13.038984936834,13.0840765273936,1714909.56606853,0.0,1.0
2001-08-15,36.69,37.0,35.0,35.0,256400,13.7867538136149,13.9032404225607,13.1517139132331,13.1517139132331,682344.526287976,0.0,1.0
2001-08-16,36.65,36.95,36.05,36.41,289600,13.7717232834284,13.8844522598275,13.5462653306301,13.6815401023091,770698.029691876,0.0,1.0
2001-08-17,36.0,37.05,35.79,36.5,490400,13.5274771678969,13.9220285852939,13.4485668844175,13.7153587952288,1305077.05027934,0.0,1.0
2001-08-20,35.8,36.1,35.5,35.8,343800,13.4523245169641,13.5650534933633,13.339595540565,13.4523245169641,914937.785248854,0.0,1.0
2001-08-21,35.01,36.05,34.8,35.75,1301200,13.1554715457797,13.5462653306301,13.0765612623003,13.4335363542309,3462818.6334084,0.0,1.0
2001-08-22,34.55,35.48,34.4,35.48,530400,12.9826204486344,13.3320802754717,12.9262559604348,13.3320802754717,1411527.05438043,0.0,1.0
2001-08-23,33.0,34.5,31.3,34.49,785600,12.4001874039055,12.9638322859012,11.761389870977,12.9600746533546,2090678.08054537,0.0,1.0
2001-08-24,33.75,34.25,32.15,33.0,471600,12.6820098449033,12.8698914722352,12.0807886374413,12.4001874039055,1255045.54835183,0.0,1.0
2001-08-27,33.03,34.23,32.72,33.76,235000,12.4114603015454,12.862376207142,12.2949736925996,12.68576747745,625393.774093893,0.0,1.0
2001-08-28,32.94,33.32,32.39,32.75,564800,12.3776416086257,12.5204316453979,12.1709718185606,12.3062465902395,1503074.05790736,0.0,1.0
2001-08-29,32.73,33.22,32.5,33.07,340600,12.2987313251463,12.4828553199315,12.2123057765736,12.426490831732,906421.784920762,0.0,1.0
2001-08-30,32.05,32.64,32.0,32.52,378800,12.0432123119749,12.2649126322265,12.0244241492417,12.2198210416669,1008081.5388373,0.0,1.0
2001-08-31,32.66,33.15,32.01,32.09,347400,12.2724278973198,12.4565518921051,12.0281817817883,12.0582428421614,924518.28561795,0.0,1.0
2001-09-04,31.91,32.99,31.65,32.97,466200,11.9906054563219,12.3964297713589,11.8929070101094,12.3889145062656,1240674.79779819,0.0,1.0
2001-09-05,31.72,32.15,31.61,31.85,847000,11.9192104379358,12.0807886374413,11.8778764799228,11.9680596610421,2254078.83684054,0.0,1.0
2001-09-06,31.1,31.84,30.71,31.68,281600,11.6862372200443,11.9643020284955,11.5396895507254,11.9041799077493,749408.028871658,0.0,1.0
2001-09-07,28.4,30.71,28.0,30.7,841800,10.671676432452,11.5396895507254,10.5213711305865,11.5359319181787,2240240.3363074,0.0,1.0
2001-09-10,28.8,29.85,27.79,28.45,317400,10.8219817343175,11.2165331517145,10.4424608471071,10.6904645951852,844680.782542135,0.0,1.0
2001-09-17,26.17,27.95,25.48,26.0,457800,9.83372437455172,10.5025829678533,9.57444772883369,9.76984462125887,1218320.29693695,0.0,1.0
2001-09-18,25.9,26.45,25.41,25.85,311000,9.73226829579249,9.93893808585758,9.54814430100723,9.7134801330593,827648.78188596,0.0,1.0
2001-09-19,25.15,25.9,25.03,25.9,256000,9.45044585479464,9.73226829579249,9.40535426423498,9.73226829579249,681280.026246963,0.0,1.0
2001-09-20,23.49,25.29,23.32,25.29,667200,8.82667885205273,9.50305271044757,8.76279909875988,9.50305271044757,1775586.06840615,0.0,1.0
2001-09-21,23.9,24.38,22.4,24.38,379400,8.98074178646489,9.16110814870351,8.41709690446918,9.16110814870351,1009678.28889882,0.0,1.0
2001-09-24,26.86,27.47,23.5,23.51,494200,10.0930010202697,10.3222166056147,8.83043648459937,8.834194117146,1315189.80066895,0.0,1.0
2001-09-25,27.75,28.75,26.63,26.8,699800,10.4274303169205,10.8031935715843,10.0065754716971,10.0704552249899,1862342.82174854,0.0,1.0
2001-09-26,23.4,27.5,22.93,27.3,1048800,8.79286015913299,10.3334895032546,8.616251429441,10.2583368523218,2791119.10753053,0.0,1.0
2001-09-27,20.75,23.25,20.71,23.25,615400,7.79708753427391,8.73649567093342,7.78205700408736,8.73649567093342,1637733.31309524,0.0,1.0
2001-09-28,22.2,23.91,20.0,21.9,2321000,8.34194425353642,8.98449941901152,7.51526509327606,8.22921527713728,6176761.48796564,0.0,1.0
2001-10-01,21.18,23.01,21.18,22.4,1056000,7.95866573377934,8.6463124898141,7.95866573377934,8.41709690446918,2810280.10826873,0.0,1.0
2001-10-02,20.21,21.96,19.95,21.5,1050800,7.59417537675545,8.25176107241711,7.49647693054287,8.07890997527176,2796441.60773558,0.0,1.0
2001-10-03,23.33,24.24,20.01,24.24,1301800,8.76655673130652,9.10850129305058,7.51902272582269,9.10850129305058,3464415.38346991,0.0,1.0
2001-10-04,24.95,25.7,23.78,25.7,1033800,9.37529320386188,9.65711564485973,8.93565019590523,9.65711564485973,2751200.35599262,0.0,1.0
2001-10-05,25.14,25.14,22.82,25.14,1419600,9.446688222248,9.446688222248,8.57491747142798,9.446688222248,3777910.64554762,0.0,1.0
2001-10-08,24.2,25.04,24.04,25.04,879000,9.09347076286403,9.40911189678162,9.03334864211782,9.40911189678162,2339238.84012141,0.0,1.0
2001-10-09,23.6,24.19,23.2,24.15,997400,8.86801281006575,9.08971313031739,8.71770750820022,9.07468260013084,2654330.85226063,0.0,1.0
2001-10-10,27.01,27.18,23.18,23.33,1360600,10.1493655084693,10.2132452617622,8.71019224310695,8.76655673130652,3620896.88949852,0.0,1.0
2001-10-11,27.6,28.99,27.11,27.45,424000,10.371065828721,10.8933767527036,10.1869418339357,10.3147013405214,1128370.04347153,0.0,1.0
2001-10-12,27.05,27.72,26.72,27.5,1136200,10.1643960386559,10.4161574192806,10.0403941646168,10.3334895032546,3023712.3664914,0.0,1.0
2001-10-15,26.16,27.06,26.01,26.75,131400,9.82996674200508,10.1681536712025,9.77360225380551,10.0516670622567,349688.263472074,0.0,1.0
2001-10-16,26.95,27.75,26.21,26.4,995600,10.1268197131895,10.4274303169205,9.84875490473827,9.92014992312439,2649540.60207608,0.0,1.0
2001-10-17,26.54,28.1,26.05,27.35,413400,9.97275677877733,10.5589474560529,9.78863278399206,10.277125015055,1100160.79238474,0.0,1.0
2001-10-18,26.55,26.9,25.8,26.7,306200,9.97651441132396,10.1080315504563,9.69469197032611,10.0328788995235,814874.78139383,0.0,1.0
2001-10-19,26.48,26.63,25.25,26.58,365200,9.9502109834975,10.0065754716971,9.48802218026102,9.98778730896388,971888.537442934,0.0,1.0
2001-10-22,25.53,26.44,24.86,25.3,313200,9.59323589156689,9.93518045331095,9.34147451094214,9.50681034299421,833503.532111519,0.0,1.0
2001-10-23,25.51,27.1,25.16,25.45,932400,9.58572062647361,10.1831842013891,9.45420348734128,9.56317483119378,2481349.59559636,0.0,1.0
2001-10-24,26.4,27.95,25.52,27.31,1186600,9.92014992312439,10.5025829678533,9.58947825902025,10.2620944848685,3157839.37165878,0.0,1.0
2001-10-25,27.7,27.8,25.2,26.05,1297000,10.4086421541873,10.4462184796537,9.46923401752783,9.78863278399206,3451641.38297779,0.0,1.0
2001-10-26,29.21,29.76,27.08,27.55,649600,10.9760446687297,11.1827144587948,10.1756689362958,10.3522776659878,1728748.06660167,0.0,1.0
2001-10-29,28.51,29.1,28.05,29.08,598600,10.713010390465,10.9347107107167,10.5401592933197,10.9271954456234,1593024.31137279,0.0,1.0
2001-10-30,27.15,28.15,26.41,28.15,528800,10.2019723641222,10.577735618786,9.92390755567103,10.577735618786,1407269.05421639,0.0,1.0
2001-10-31,28.59,29.73,28.06,28.46,449200,10.7430714508381,11.1714415611549,10.5439169258663,10.6942222277318,1195433.54605522,0.0,1.0
2001-11-01,28.54,28.84,27.48,28.84,561400,10.7242832881049,10.8370122645041,10.3259742381613,10.8370122645041,1494025.80755878,0.0,1.0
2001-11-02,29.24,29.53,28.34,28.55,550200,10.9873175663696,11.0962889102221,10.6491306371722,10.7280409206516,1464219.80641047,0.0,1.0
2001-11-05,30.09,30.14,29.11,29.2,429000,11.3067163328338,11.325504495567,10.9384683432633,10.972287036183,1141676.29398417,0.0,1.0
2001-11-06,31.1,31.1,29.56,29.81,380600,11.6862372200443,11.6862372200443,11.107561807862,11.201502621528,1012871.78902185,0.0,1.0
2001-11-07,31.0,32.73,30.41,32.73,1452400,11.6486608945779,12.2987313251463,11.4269605743262,12.2987313251463,3865199.6489105,0.0,1.0
2001-11-08,31.23,32.35,30.96,31.37,248200,11.7350864431506,12.155941288374,11.6336303643913,11.7876932988035,660522.275447249,0.0,1.0
2001-11-09,31.46,31.46,29.6,31.0,186000,11.8215119917232,11.8215119917232,11.1225923380486,11.6486608945779,494992.519070061,0.0,1.0
2001-11-12,31.57,31.79,29.74,31.22,153200,11.8628459497363,11.9455138657623,11.1751991937015,11.7313288106039,407703.515707166,0.0,1.0
2001-11-13,32.55,33.25,31.61,31.85,309800,12.2310939393068,12.4941282175714,11.8778764799228,11.9680596610421,824455.281762926,0.0,1.0
2001-11-14,34.35,34.37,32.74,32.75,371000,12.9074677977016,12.9149830627949,12.3024889576929,12.3062465902395,987323.788037594,0.0,1.0
2001-11-15,34.81,35.14,33.73,34.35,604800,13.080318894847,13.204320768886,12.6744945798101,12.9074677977016,1609524.06200845,0.0,1.0
2001-11-16,33.11,34.43,32.88,34.43,1193200,12.4415213619185,12.9375288580747,12.3550958133458,12.9375288580747,3175403.62233546,0.0,1.0
2001-11-19,34.49,35.0,33.24,33.24,832400,12.9600746533546,13.1517139132331,12.4903705850248,12.4903705850248,2215224.58534364,0.0,1.0
2001-11-20,35.05,35.45,34.31,34.31,735600,13.1705020759663,13.3208073778318,12.8924372675151,12.8924372675151,1957615.57541901,0.0,1.0
2001-11-21,34.0,35.0,33.88,35.0,536200,12.7759506585693,13.1517139132331,12.7308590680096,13.1517139132331,1426962.30497508,0.0,1.0
2001-11-23,34.35,34.49,33.8,34.49,105200,12.9074677977016,12.9600746533546,12.7007980076365,12.9600746533546,279963.510785862,0.0,1.0
2001-11-26,32.06,34.49,31.7,34.45,1205600,12.0469699445215,12.9600746533546,11.9116951728425,12.945044123168,3208403.1236068,0.0,1.0
2001-11-27,32.11,32.67,31.41,31.56,1129600,12.0657581072547,12.2761855298664,11.80272382899,11.8590883171896,3006148.11581473,0.0,1.0
2001-11-28,31.94,32.07,31.62,32.07,414400,12.0018783539619,12.0507275770682,11.8816341124694,12.0507275770682,1102822.04248727,0.0,1.0
2001-11-29,32.1,32.31,31.72,31.76,585400,12.0620004747081,12.1409107581875,11.9192104379358,11.9342409681224,1557895.81001942,0.0,1.0
2001-11-30,31.97,32.79,31.75,31.87,995200,12.0131512516018,12.3212771204261,11.9304833355757,11.9755749261354,2648476.10203507,0.0,1.0
2001-12-03,30.01,32.0,29.52,32.0,1823000,11.2766552724607,12.0244241492417,11.0925312776755,12.0244241492417,4851458.9369071,0.0,1.0
2001-12-04,29.85,31.0,29.76,30.9,867800,11.2165331517145,11.6486608945779,11.1827144587948,11.6110845691115,2309432.83897311,0.0,1.0
2001-12-05,32.0,32.0,30.05,31.0,1004800,12.0244241492417,12.0244241492417,11.2916858026473,11.6486608945779,2674024.10301933,0.0,1.0
2001-12-06,32.0,32.54,31.28,32.54,617400,12.0244241492417,12.2273363067601,11.7538746058838,12.2273363067601,1643055.81330029,0.0,1.0
2001-12-07,31.75,32.3,31.49,32.3,780600,11.9304833355757,12.1371531256408,11.8327848893631,12.1371531256408,2077371.83003274,0.0,1.0
2001-12-10,31.1,31.74,30.5,31.74,1146200,11.6862372200443,11.9267257030291,11.460779267246,11.9267257030291,3050324.86751667,0.0,1.0
2001-12-11,31.23,31.75,30.8,31.0,1136000,11.7350864431506,11.9304833355757,11.5735082436451,11.6486608945779,3023180.11647089,0.0,1.0
2001-12-12,31.55,32.05,31.01,31.06,207600,11.855330684643,12.0432123119749,11.6524185271245,11.6712066898577,552475.521284646,0.0,1.0
2001-12-13,31.75,32.4,30.9,31.74,301000,11.9304833355757,12.1747294511072,11.6110845691115,11.9267257030291,801036.28086069,0.0,1.0
2001-12-14,30.44,32.03,30.27,31.97,506200,11.4382334719662,12.0356970468816,11.3743537186733,12.0131512516018,1347124.80189926,0.0,1.0
2001-12-17,32.0,32.2,30.71,30.73,519400,12.0244241492417,12.0995768001745,11.5396895507254,11.5472048158187,1382253.30325263,0.0,1.0
2001-12-18,33.02,33.29,32.06,32.74,431800,12.4077026689988,12.509158747758,12.0469699445215,12.3024889576929,1149127.79427124,0.0,1.0
2001-12-19,32.2,33.66,32.1,32.8,320200,12.0995768001745,12.6481911519836,12.0620004747081,12.3250347529727,852132.282829206,0.0,1.0
2001-12-20,32.62,33.48,30.87,32.08,559400,12.2573973671332,12.5805537661441,11.5998116714716,12.0544852096148,1488703.30735372,0.0,1.0
2001-12-21,33.36,33.57,32.25,32.91,272200,12.5354621755845,12.6143724590639,12.1183649629076,12.3663687109857,724392.277907902,0.0,1.0
2001-12-24,32.91,33.6,32.9,33.6,74200,12.3663687109857,12.6256453567038,12.3626110784391,12.6256453567038,197464.757607519,0.0,1.0
2001-12-26,33.5,34.0,32.75,33.12,177800,12.5880690312374,12.7759506585693,12.3062465902395,12.4452789944651,473170.268229336,0.0,1.0
2001-12-27,33.02,33.83,32.7,33.53,100200,12.4077026689988,12.7120709052764,12.2874584275064,12.5993419288773,266657.260273225,0.0,1.0
2001-12-28,33.32,33.74,32.81,33.03,395400,12.5204316453979,12.6782522123567,12.3287923855194,12.4114603015454,1052258.29053926,0.0,1.0
2001-12-31,33.3,33.77,33.1,33.13,171400,12.5129163803046,12.6895251099966,12.4377637293719,12.4490366270118,456138.267573163,0.0,1.0
2002-01-02,33.15,33.6,32.69,33.6,380800,12.4565518921051,12.6256453567038,12.2837007949597,12.6256453567038,1013404.03904236,0.0,1.0
2002-01-03,34.82,35.09,33.01,35.09,510600,13.0840765273936,13.1855326061528,12.4039450364521,13.1855326061528,1358834.30235039,0.0,1.0
2002-01-04,35.38,37.35,35.16,36.26,575800,13.2945039500053,14.034757561693,13.2118360339793,13.6251756141095,1532347.80903517,0.0,1.0
2002-01-07,35.99,36.35,35.18,35.31,280000,13.5237195353503,13.6589943070292,13.2193512990726,13.2682005221789,745150.028707614,0.0,1.0
2002-01-08,36.3,36.9,35.78,35.94,212200,13.640206144296,13.8656640970943,13.4448092518709,13.5049313726171,564717.271756274,0.0,1.0
2002-01-09,35.6,36.34,35.13,36.06,221400,13.3771718660314,13.6552366744826,13.2005631363394,13.5500229631767,589200.772699522,0.0,1.0
2002-01-10,36.15,36.99,35.6,35.61,263400,13.5838416560965,13.8994827900141,13.3771718660314,13.380929498578,700973.277005663,0.0,1.0
2002-01-11,34.89,36.44,34.62,36.44,107800,13.1103799552201,13.692812999949,13.0089238764609,13.692812999949,286882.761052432,0.0,1.0
2002-01-14,33.02,34.95,32.85,34.9,423000,12.4077026689988,13.1329257504999,12.3438229157059,13.1141375877667,1125708.793369,0.0,1.0
2002-01-15,33.19,34.07,33.02,33.02,286800,12.4715824222916,12.8022540863958,12.4077026689988,12.4077026689988,763246.529404802,0.0,1.0
2002-01-16,32.86,33.35,32.76,33.15,530200,12.3475805482526,12.5317045430378,12.3100042227862,12.4565518921051,1410994.80435992,0.0,1.0
2002-01-17,32.7,33.15,32.62,32.86,402000,12.2874584275064,12.4565518921051,12.2573973671332,12.3475805482526,1069822.54121593,0.0,1.0
2002-01-18,32.55,33.38,32.45,32.65,337200,12.2310939393068,12.5429774406777,12.1935176138404,12.2686702647732,897373.534572171,0.0,1.0
2002-01-22,32.67,33.48,32.35,33.14,254400,12.2761855298664,12.5805537661441,12.155941288374,12.4527942595584,677022.026082922,0.0,1.0
2002-01-23,33.81,33.92,32.88,33.92,243800,12.7045556401832,12.7458895981962,12.3550958133458,12.7458895981962,648812.77499613,0.0,1.0
2002-01-24,34.8,34.99,33.8,33.8,323000,13.0765612623003,13.1479562806865,12.7007980076365,12.7007980076365,859583.783116288,0.0,1.0
2002-01-25,33.73,34.89,33.25,34.86,259400,12.6744945798101,13.1103799552201,12.4941282175714,13.0991070575802,690328.276595554,0.0,1.0
2002-01-28,32.95,33.7,32.6,33.7,336000,12.3813992411723,12.6632216821702,12.24988210204,12.6632216821702,894180.03444914,0.0,1.0
2002-01-29,32.48,33.41,31.76,33.07,390400,12.2047905114803,12.5542503383176,11.9342409681224,12.426490831732,1038952.04002662,0.0,1.0
2002-01-30,31.24,32.36,30.49,32.29,757800,11.7388440756972,12.1596989209207,11.4570216346993,12.1333954930942,2016695.32769511,0.0,1.0
2002-01-31,30.78,31.87,30.65,31.39,1075800,11.5659929785519,11.9755749261354,11.5171437554456,11.7952085638968,2862972.86029875,0.0,1.0
2002-02-01,32.25,33.2,28.31,33.2,2789200,12.1183649629076,12.4753400548383,10.6378577395323,12.4753400548383,7422758.78596889,0.0,1.0
2002-02-04,31.59,32.5,31.35,32.0,271600,11.8703612148295,12.2123057765736,11.7801780337102,12.0244241492417,722795.52784639,0.0,1.0
2002-02-05,30.81,31.88,30.11,31.35,362200,11.5772658761918,11.979332558682,11.3142315979271,11.7801780337102,963904.787135349,0.0,1.0
2002-02-06,29.9,31.15,29.6,30.89,270200,11.2353213144477,11.7050253827775,11.1225923380486,11.6073269365649,719069.77770285,0.0,1.0
2002-02-07,30.13,30.38,29.3,30.04,470800,11.3217468630204,11.4156876766863,11.0098633616494,11.2879281701006,1252916.5482698,0.0,1.0
2002-02-08,30.19,30.44,29.75,30.13,178200,11.3442926583002,11.4382334719662,11.1789568262481,11.3217468630204,474234.768270348,0.0,1.0
2002-02-11,31.64,31.9,29.87,30.1,510000,11.8891493775627,11.9868478237753,11.2240484168078,11.3104739653805,1357237.55228887,0.0,1.0
2002-02-12,31.2,31.75,31.07,31.72,290200,11.7238135455106,11.9304833355757,11.6749643224044,11.9192104379358,772294.779753397,0.0,1.0
2002-02-13,31.67,32.25,31.17,31.17,222000,11.9004222752026,12.1183649629076,11.7125406478707,11.7125406478707,590797.52276104,0.0,1.0
2002-02-14,31.5,32.2,31.37,31.82,218600,11.8365425219098,12.0995768001745,11.7876932988035,11.9567867634022,581749.272412446,0.0,1.0
2002-02-15,31.02,31.86,30.58,31.86,261800,11.6561761596712,11.9718172935888,11.4908403276191,11.9718172935888,696715.276841619,0.0,1.0
2002-02-19,30.8,31.34,30.6,30.9,525200,11.5735082436451,11.7764204011636,11.4983555927124,11.6110845691115,1397688.55384729,0.0,1.0
2002-02-20,30.04,30.85,29.83,30.85,521200,11.2879281701006,11.5922964063783,11.2090178866212,11.5922964063783,1387043.55343718,0.0,1.0
2002-02-21,30.04,30.45,29.73,30.04,336200,11.2879281701006,11.4419911045128,11.1714415611549,11.2879281701006,894712.284469648,0.0,1.0
2002-02-22,30.53,30.92,29.77,30.23,117000,11.4720521648859,11.6185998342048,11.1864720913414,11.3593231884868,311366.261995683,0.0,1.0
2002-02-25,30.8,31.6,30.42,30.57,183400,11.5735082436451,11.8741188473762,11.4307182068729,11.4870826950725,488073.26880349,0.0,1.0
2002-02-26,30.79,31.35,30.65,31.17,336400,11.5697506110985,11.7801780337102,11.5171437554456,11.7125406478707,895244.534490149,0.0,1.0
2002-02-27,30.45,31.41,29.66,31.04,273000,11.4419911045128,11.80272382899,11.1451381333284,11.6636914247644,726521.277989926,0.0,1.0
2002-02-28,30.42,30.56,30.03,30.46,122800,11.4307182068729,11.4833250625258,11.284170537554,11.4457487370594,326801.51259034,0.0,1.0
2002-03-01,31.23,31.55,30.28,30.43,210400,11.7350864431506,11.855330684643,11.3781113512199,11.4344758394195,559927.021571721,0.0,1.0
2002-03-04,33.45,33.83,31.22,31.59,382000,12.5692808685042,12.7120709052764,11.7313288106039,11.8703612148295,1016597.53916539,0.0,1.0
2002-03-05,32.67,33.6,32.13,33.6,358000,12.2761855298664,12.6256453567038,12.073273372348,12.6256453567038,952727.536704741,0.0,1.0
2002-03-06,33.52,33.75,32.08,32.85,138200,12.5955842963307,12.6820098449033,12.0544852096148,12.3438229157059,367784.764169258,0.0,1.0
2002-03-07,33.72,33.95,33.37,33.8,307400,12.6707369472634,12.7571624958361,12.5392198081311,12.7007980076365,818068.281516864,0.0,1.0
2002-03-08,34.09,34.58,33.35,33.95,186400,12.809769351489,12.9938933462743,12.5317045430378,12.7571624958361,496057.019111072,0.0,1.0
2002-03-11,34.01,34.34,33.4,34.0,196000,12.7797082911159,12.903710165155,12.550492705771,12.7759506585693,521605.020095333,0.0,1.0
2002-03-12,35.38,35.65,33.21,33.33,480000,13.2945039500053,13.3959600287646,12.4790976873849,12.5241892779445,1277400.04921306,0.0,1.0
2002-03-13,32.96,35.13,32.8,35.13,484200,12.3851568737189,13.2005631363394,12.3250347529727,13.2005631363394,1288577.29964367,0.0,1.0
2002-03-14,33.0,33.5,32.1,33.5,518200,12.4001874039055,12.5880690312374,12.0620004747081,12.5880690312374,1379059.80312959,0.0,1.0
2002-03-15,34.04,34.25,33.0,33.34,705800,12.7909811887558,12.8698914722352,12.4001874039055,12.5279469104912,1878310.32236371,0.0,1.0
2002-03-18,34.32,34.6,33.95,34.18,295200,12.8961949000617,13.0014086113676,12.7571624958361,12.8435880444088,785601.030266031,0.0,1.0
2002-03-19,34.31,34.89,34.09,34.59,136000,12.8924372675151,13.1103799552201,12.809769351489,12.9976509788209,361930.013943699,0.0,1.0
2002-03-20,33.48,34.53,33.2,34.53,266600,12.5805537661441,12.9751051835411,12.4753400548383,12.9751051835411,709489.277333753,0.0,1.0
2002-03-21,33.24,33.8,32.96,33.8,230600,12.4903705850248,12.7007980076365,12.3851568737189,12.7007980076365,613684.273642773,0.0,1.0
2002-03-22,33.76,34.07,33.19,33.74,214000,12.68576747745,12.8022540863958,12.4715824222916,12.6782522123567,569507.52194082,0.0,1.0
2002-03-25,32.95,33.5,32.64,33.49,201600,12.3813992411723,12.5880690312374,12.2649126322265,12.5843113986908,536508.020669484,0.0,1.0
2002-03-26,32.9,33.44,32.51,32.92,439000,12.3626110784391,12.5655232359576,12.2160634091202,12.3701263435324,1168288.79500944,0.0,1.0
2002-03-27,33.15,33.3,32.8,32.88,473800,12.4565518921051,12.5129163803046,12.3250347529727,12.3550958133458,1260900.29857738,0.0,1.0
2002-03-28,33.55,33.55,33.14,33.3,358600,12.6068571939706,12.6068571939706,12.4527942595584,12.5129163803046,954324.286766253,0.0,1.0
2002-04-01,32.35,33.6,32.25,33.6,301800,12.155941288374,12.6256453567038,12.1183649629076,12.6256453567038,803165.280942711,0.0,1.0
2002-04-02,33.15,33.42,32.34,32.49,261600,12.4565518921051,12.5580079708643,12.1521836558274,12.208548144027,696183.026821114,0.0,1.0
2002-04-03,33.36,33.94,32.96,32.98,151600,12.5354621755845,12.7534048632895,12.3851568737189,12.3926721388122,403445.515543122,0.0,1.0
2002-04-04,34.6,34.78,33.17,33.54,803400,13.0014086113676,13.0690459972071,12.4640671571983,12.6030995614239,2138048.33237035,0.0,1.0
2002-04-05,35.37,35.53,34.41,34.41,410000,13.2907463174587,13.3508684382049,12.9300135929815,12.9300135929815,1091112.54203615,0.0,1.0
2002-04-08,36.18,36.68,35.0,35.53,1032800,13.5951145537364,13.7829961810683,13.1517139132331,13.3508684382049,2748539.10589009,0.0,1.0
2002-04-09,37.19,37.64,36.2,36.3,862000,13.9746354409468,14.1437289055455,13.6026298188297,13.640206144296,2293997.58837845,0.0,1.0
2002-04-10,37.38,37.63,36.95,37.52,384800,14.0460304593329,14.1399712729989,13.8844522598275,14.0986373149859,1024049.03945247,0.0,1.0
2002-04-11,36.39,37.38,35.6,37.37,300600,13.6740248372158,14.0460304593329,13.3771718660314,14.0422728267863,799971.780819676,0.0,1.0
2002-04-12,36.63,37.01,36.0,36.2,157800,13.7642080183351,13.9069980551073,13.5274771678969,13.6026298188297,419945.266178792,0.0,1.0
2002-04-15,36.86,37.7,36.58,37.0,451000,13.8506335669078,14.1662747008254,13.7454198556019,13.9032404225607,1200223.79623977,0.0,1.0
2002-04-16,37.8,38.25,37.0,37.2,522600,14.2038510262917,14.3729444908905,13.9032404225607,13.9783930734935,1390769.30358072,0.0,1.0
2002-04-17,37.99,38.2,37.8,37.99,382400,14.2752460446779,14.3541563281573,14.2038510262917,14.2752460446779,1017662.0392064,0.0,1.0
2002-04-18,38.29,38.39,37.85,38.2,428600,14.387975021077,14.4255513465434,14.2226391890249,14.3541563281573,1140611.79394316,0.0,1.0
2002-04-19,38.47,38.53,38.0,38.45,258200,14.4556124069165,14.4781582021963,14.2790036772245,14.4480971418232,687134.776472523,0.0,1.0
2002-04-22,37.92,38.5,37.52,38.5,414400,14.2489426168514,14.4668853045564,14.0986373149859,14.4668853045564,1102822.04248727,0.0,1.0
2002-04-23,37.62,38.0,37.6,37.92,191600,14.1362136404523,14.2790036772245,14.128698375359,14.2489426168514,509895.51964421,0.0,1.0
2002-04-24,37.38,38.0,36.4,37.63,502000,14.0460304593329,14.2790036772245,13.6777824697624,14.1399712729989,1335947.55146866,0.0,1.0
2002-04-25,37.51,38.38,37.0,37.21,525400,14.0948796824392,14.4217937139968,13.9032404225607,13.9821507060401,1398220.8038678,0.0,1.0
2002-04-26,36.32,37.7,35.72,37.55,1650400,13.6477214093893,14.1662747008254,13.422263456591,14.1099102126258,4392127.1692109,0.0,1.0
2002-04-29,36.49,36.51,34.8,36.51,551200,13.7116011626822,13.7191164277754,13.0765612623003,13.7191164277754,1466881.05651299,0.0,1.0
2002-04-30,37.8,38.42,36.21,36.5,628800,14.2038510262917,14.4368242441833,13.6063874513763,13.7153587952288,1673394.06446911,0.0,1.0
2002-05-01,38.1,38.69,37.08,37.87,615600,14.3165800026909,14.5382803229425,13.9333014829338,14.2301544541182,1638265.56311574,0.0,1.0
2002-05-02,38.14,38.36,37.68,38.0,310000,14.3316105328774,14.4142784489035,14.1587594357321,14.2790036772245,824987.531783435,0.0,1.0
2002-05-03,38.14,38.89,37.8,38.3,400400,14.3316105328774,14.6134329738753,14.2038510262917,14.3917326536236,1065564.54105189,0.0,1.0
2002-05-06,38.33,38.75,38.1,38.1,244800,14.4030055512636,14.5608261182224,14.3165800026909,14.3165800026909,651474.025098657,0.0,1.0
2002-05-07,39.88,40.0,38.33,38.44,893800,14.9854385959925,15.0305301865521,14.4030055512636,14.4443395092766,2378625.34163881,0.0,1.0
2002-05-08,38.2,39.68,35.97,39.44,996600,14.3541563281573,14.9102859450597,13.516204270257,14.8201027639404,2652201.8521786,0.0,1.0
2002-05-09,36.56,38.61,36.4,38.61,524200,13.7379045905086,14.5082192625694,13.6777824697624,14.5082192625694,1395027.30374476,0.0,1.0
2002-05-10,36.88,37.23,36.31,36.87,385800,13.858148832001,13.9896659711334,13.6439637768427,13.8543911994544,1026710.289555,0.0,1.0
2002-05-13,37.48,37.8,36.5,36.99,242000,14.0836067847993,14.2038510262917,13.7153587952288,13.8994827900141,644022.524811584,0.0,1.0
2002-05-14,37.28,37.99,37.15,37.32,360600,14.0084541338666,14.2752460446779,13.9596049107603,14.0234846640531,959646.786971307,0.0,1.0
2002-05-15,37.3,37.83,37.1,37.76,266200,14.0159693989598,14.2151239239317,13.9408167480271,14.1888204961052,708424.777292743,0.0,1.0
2002-05-16,37.41,37.99,37.0,37.61,96600,14.0573033569729,14.2752460446779,13.9032404225607,14.1324560079056,257076.759904127,0.0,1.0
2002-05-17,37.75,37.9,36.8,37.74,191400,14.1850628635586,14.2414273517581,13.8280877716279,14.1813052310119,509363.269623705,0.0,1.0
2002-05-20,37.64,37.85,36.95,37.6,191000,14.1437289055455,14.2226391890249,13.8844522598275,14.128698375359,508298.769582697,0.0,1.0
2002-05-21,36.14,37.85,35.45,37.85,450600,13.5800840235498,14.2226391890249,13.3208073778318,14.2226391890249,1199159.29619876,0.0,1.0
2002-05-22,36.19,36.26,35.95,36.1,292600,13.598872186283,13.6251756141095,13.5086890051637,13.5650534933633,778681.77999946,0.0,1.0
2002-05-23,36.42,36.85,35.7,36.45,409400,13.6852977348557,13.8468759343611,13.4147481914978,13.6965706324956,1089515.79197464,0.0,1.0
2002-05-24,36.91,37.1,35.7,36.0,266800,13.869421729641,13.9408167480271,13.4147481914978,13.5274771678969,710021.527354255,0.0,1.0
2002-05-28,36.91,37.0,36.44,36.97,200000,13.869421729641,13.9032404225607,13.692812999949,13.8919675249208,532250.020505439,0.0,1.0
2002-05-29,36.7,37.0,36.49,37.0,224000,13.7905114461616,13.9032404225607,13.7116011626822,13.9032404225607,596120.022966092,0.0,1.0
2002-05-30,36.29,36.5,35.4,36.4,329400,13.6364485117494,13.7153587952288,13.3020192150986,13.6777824697624,876615.78377246,0.0,1.0
2002-05-31,35.22,36.28,35.21,36.0,224400,13.2343818292591,13.6326908792028,13.2306241967125,13.5274771678969,597184.523007105,0.0,1.0
2002-06-03,34.53,36.1,34.15,36.0,313200,12.9751051835411,13.5650534933633,12.8323151467689,13.5274771678969,833503.53211152,0.0,1.0
2002-06-04,34.32,34.75,33.55,34.75,269400,12.8961949000617,13.0577730995671,12.6068571939706,13.0577730995671,716940.777620829,0.0,1.0
2002-06-05,34.57,35.14,34.31,34.49,305600,12.9901357137277,13.204320768886,12.8924372675151,12.9600746533546,813278.03133231,0.0,1.0
2002-06-06,34.11,34.99,33.6,34.94,195000,12.8172846165823,13.1479562806865,12.6256453567038,13.1291681179533,518943.769992805,0.0,1.0
2002-06-07,34.55,35.2,33.5,33.94,210200,12.9826204486344,13.2268665641659,12.5880690312374,12.7534048632895,559394.771551217,0.0,1.0
2002-06-10,34.97,35.19,34.17,34.31,195000,13.1404410155932,13.2231089316192,12.8398304118621,12.8924372675151,518943.769992804,0.0,1.0
2002-06-11,34.9,35.25,34.56,35.0,172000,13.1141375877667,13.245654726899,12.986378081181,13.1517139132331,457735.017634679,0.0,1.0
2002-06-12,35.05,35.33,34.76,35.19,206400,13.1705020759663,13.2757157872722,13.0615307321138,13.2231089316192,549282.021161614,0.0,1.0
2002-06-13,34.6,35.15,34.6,34.86,147600,13.0014086113676,13.2080784014327,13.0014086113676,13.0991070575802,392800.515133014,0.0,1.0
2002-06-14,34.01,34.9,33.79,34.32,258000,12.7797082911159,13.1141375877667,12.6970403750899,12.8961949000617,686602.52645202,0.0,1.0
2002-06-17,34.91,35.15,34.07,34.07,200400,13.1178952203134,13.2080784014327,12.8022540863958,12.8022540863958,533314.520546449,0.0,1.0
2002-06-18,35.01,35.44,34.83,35.23,212400,13.1554715457797,13.3170497452852,13.0878341599403,13.2381394618058,565249.521776779,0.0,1.0
2002-06-19,34.83,35.1,34.4,35.0,231600,13.0878341599403,13.1892902386995,12.9262559604348,13.1517139132331,616345.523745297,0.0,1.0
2002-06-20,34.59,35.1,34.5,34.85,171200,12.9976509788209,13.1892902386995,12.9638322859012,13.0953494250335,455606.017552658,0.0,1.0
2002-06-21,33.88,34.59,32.94,34.41,140600,12.7308590680096,12.9976509788209,12.3776416086257,12.9300135929815,374171.764415326,0.0,1.0
2002-06-24,33.75,34.2,33.39,33.66,205200,12.6820098449033,12.8511033095021,12.5467350732244,12.6481911519836,546088.521038584,0.0,1.0
2002-06-25,32.6,34.15,32.6,34.15,172400,12.24988210204,12.8323151467689,12.24988210204,12.8323151467689,458799.517675688,0.0,1.0
2002-06-26,32.43,33.1,31.7,32.6,320800,12.1860023487471,12.4377637293719,11.9116951728425,12.24988210204,853729.032890728,0.0,1.0
2002-06-27,32.49,32.82,32.17,32.42,153800,12.208548144027,12.332550018066,12.0883039025345,12.1822447162005,409300.265768682,0.0,1.0
2002-06-28,32.0,32.98,31.41,32.38,668200,12.0244241492417,12.3926721388122,11.80272382899,12.1672141860139,1778247.31850867,0.0,1.0
2002-07-01,31.8,32.43,31.26,31.93,372400,11.9492714983089,12.1860023487471,11.7463593407905,11.9981207214152,991049.538181132,0.0,1.0
2002-07-02,30.99,31.95,30.47,31.95,280200,11.6449032620312,12.0056359865085,11.4495063696061,12.0056359865085,745682.278728125,0.0,1.0
2002-07-03,29.95,31.14,29.4,30.96,495200,11.2541094771809,11.7012677502308,11.0474396871158,11.6336303643913,1317851.05077147,0.0,1.0
2002-07-05,31.89,32.03,29.65,29.85,121000,11.9830901912287,12.0356970468816,11.1413805007818,11.2165331517145,322011.262405791,0.0,1.0
2002-07-08,32.6,32.83,31.85,32.0,393600,12.24988210204,12.3363076506126,11.9680596610421,12.0244241492417,1047468.0403547,0.0,1.0
2002-07-09,34.06,34.2,32.66,32.81,777800,12.7984964538491,12.8511033095021,12.2724278973198,12.3287923855194,2069920.32974566,0.0,1.0
2002-07-10,33.21,34.14,33.13,34.0,612800,12.4790976873849,12.8285575142222,12.4490366270118,12.7759506585693,1630814.06282867,0.0,1.0
2002-07-11,32.4,33.14,31.29,33.14,816200,12.1747294511072,12.4527942595584,11.7576322384304,12.4527942595584,2172112.3336827,0.0,1.0
2002-07-12,32.36,32.96,31.81,32.41,355600,12.1596989209207,12.3851568737189,11.9530291308556,12.1784870836538,946340.536458669,0.0,1.0
2002-07-15,31.06,32.53,30.3,32.53,354600,11.6712066898577,12.2235786742135,11.3856266163132,12.2235786742135,943679.286356147,0.0,1.0
2002-07-16,30.5,31.21,30.23,31.2,216200,11.460779267246,11.7275711780573,11.3593231884868,11.7238135455106,575362.27216638,0.0,1.0
2002-07-17,30.99,31.7,30.01,30.79,198200,11.6449032620312,11.9116951728425,11.2766552724607,11.5697506110985,527459.770320893,0.0,1.0
2002-07-18,30.01,31.78,29.85,31.28,254000,11.2766552724607,11.9417562332157,11.2165331517145,11.7538746058838,675957.526041911,0.0,1.0
2002-07-19,29.44,29.97,27.46,29.97,600400,11.0624702173024,11.2616247422742,10.318458973068,11.2616247422742,1597814.56155733,0.0,1.0
2002-07-22,28.79,29.7,28.0,28.81,403000,10.8182241017709,11.1601686635149,10.5213711305865,10.8257393668642,1072483.79131846,0.0,1.0
2002-07-23,29.61,29.88,28.5,28.5,435600,11.1263499705952,11.2278060493544,10.7092527579184,10.7092527579184,1159240.54466085,0.0,1.0
2002-07-24,31.07,31.25,28.81,28.9,532000,11.6749643224044,11.7426017082438,10.8257393668642,10.8595580597839,1415785.05454447,0.0,1.0
2002-07-25,30.38,31.0,29.4,30.99,534800,11.4156876766863,11.6486608945779,11.0474396871158,11.6449032620312,1423236.55483155,0.0,1.0
2002-07-26,33.6,33.6,30.76,30.85,1705400,12.6256453567038,12.6256453567038,11.5584777134586,11.5922964063783,4538495.92484988,0.0,1.0
2002-07-29,34.99,35.67,32.98,33.17,1047000,13.1479562806865,13.4034752938578,12.3926721388122,12.4640671571983,2786328.85734597,0.0,1.0
2002-07-30,35.54,35.59,34.5,35.0,683400,13.3546260707516,13.3734142334847,12.9638322859012,13.1517139132331,1818698.32006708,0.0,1.0
2002-07-31,34.95,35.8,33.87,35.44,634000,13.1329257504999,13.4523245169641,12.727101435463,13.3170497452852,1687232.56500225,0.0,1.0
2002-08-01,34.44,35.5,33.14,34.9,580600,12.9412864906214,13.339595540565,12.4527942595584,13.1141375877667,1545121.80952729,0.0,1.0
2002-08-02,33.26,34.56,32.35,34.5,473600,12.4978858501181,12.986378081181,12.155941288374,12.9638322859012,1260368.04855688,0.0,1.0
2002-08-05,32.94,33.74,32.32,33.35,378600,12.3776416086257,12.6782522123567,12.1446683907341,12.5317045430378,1007549.2888168,0.0,1.0
2002-08-06,34.16,34.2,32.99,32.99,202200,12.8360727793155,12.8511033095021,12.3964297713589,12.3964297713589,538104.770731,0.0,1.0
2002-08-07,34.52,34.79,33.56,33.87,246600,12.9713475509945,13.0728036297537,12.6106148265172,12.727101435463,656264.275283206,0.0,1.0
2002-08-08,35.07,35.35,34.2,34.37,225200,13.1780173410596,13.2832310523654,12.8511033095021,12.9149830627949,599313.523089124,0.0,1.0
2002-08-09,36.51,37.0,34.85,35.1,195600,13.7191164277754,13.9032404225607,13.0953494250335,13.1892902386995,520540.520054322,0.0,1.0
2002-08-12,35.78,36.77,35.4,36.76,153600,13.4448092518709,13.816814873988,13.3020192150986,13.8130572414414,408768.015748177,0.0,1.0
2002-08-13,36.47,37.44,34.65,35.16,583800,13.7040858975889,14.0685762546128,13.0201967741008,13.2118360339793,1553637.80985538,0.0,1.0
2002-08-14,37.5,37.5,35.65,37.0,273600,14.0911220498926,14.0911220498926,13.3959600287646,13.9032404225607,728118.028051442,0.0,1.0
2002-08-15,37.99,38.15,37.14,37.25,370200,14.2752460446779,14.3353681654241,13.9558472782136,13.9971812362267,985194.787955568,0.0,1.0
2002-08-16,37.73,38.1,37.4,37.74,285800,14.1775475984653,14.3165800026909,14.0535457244262,14.1813052310119,760585.279302273,0.0,1.0
2002-08-19,38.8,39.49,37.25,37.36,311400,14.5796142809555,14.8388909266736,13.9971812362267,14.0385151942397,828713.281926973,0.0,1.0
2002-08-20,38.41,39.2,38.35,38.76,216800,14.4330666116367,14.7299195828211,14.4105208163568,14.564583750769,576959.022227896,0.0,1.0
2002-08-21,39.39,39.7,38.32,38.48,315200,14.8013146012072,14.917801210153,14.3992479187169,14.4593700394631,838826.032316573,0.0,1.0
2002-08-22,39.5,39.78,38.88,39.21,150800,14.8426485592202,14.9478622705261,14.6096753413287,14.7336772153677,401316.515461102,0.0,1.0
2002-08-23,38.99,39.78,38.8,39.78,335200,14.6510092993417,14.9478622705261,14.5796142809555,14.9478622705261,892051.034367116,0.0,1.0
2002-08-26,38.3,39.1,37.9,38.99,218800,14.3917326536236,14.6923432573547,14.2414273517581,14.6510092993417,582281.522432953,0.0,1.0
2002-08-27,36.65,38.51,36.65,38.48,687600,13.7717232834284,14.470642937103,13.7717232834284,14.4593700394631,1829875.5704977,0.0,1.0
2002-08-28,36.09,36.52,35.55,36.51,421000,13.5612958608166,13.7228740603221,13.3583837032982,13.7191164277754,1120386.29316396,0.0,1.0
2002-08-29,36.27,36.4,35.52,35.99,208600,13.6289332466561,13.6777824697624,13.3471108056583,13.5237195353503,555136.771387175,0.0,1.0
2002-08-30,36.22,37.35,36.1,36.26,132200,13.6101450839229,14.034757561693,13.5650534933633,13.6251756141095,351817.263554097,0.0,1.0
2002-09-03,35.78,36.71,35.6,36.21,174600,13.4448092518709,13.7942690787082,13.3771718660314,13.6063874513763,464654.267901248,0.0,1.0
2002-09-04,37.37,37.54,35.6,35.98,287000,14.0422728267863,14.1061525800792,13.3771718660314,13.5199619028036,763778.779425307,0.0,1.0
2002-09-05,37.12,37.9,36.79,36.99,342600,13.9483320131204,14.2414273517581,13.8243301390813,13.8994827900141,911744.285125816,0.0,1.0
2002-09-06,37.66,37.99,37.15,37.18,350600,14.1512441706388,14.2752460446779,13.9596049107603,13.9708778084002,933034.285946038,0.0,1.0
2002-09-09,37.58,37.95,36.96,37.41,329000,14.1211831102657,14.2602155144913,13.8882098923742,14.0573033569729,875551.28373145,0.0,1.0
2002-09-10,38.8,39.0,37.55,37.86,220600,14.5796142809555,14.6547669318883,14.1099102126258,14.2263968215716,587071.772617502,0.0,1.0
2002-09-11,39.0,39.71,38.55,39.03,308800,14.6547669318883,14.9215588426996,14.4856734672896,14.6660398295282,821794.0316604,0.0,1.0
2002-09-12,38.57,38.99,38.32,38.85,272400,14.4931887323829,14.6510092993417,14.3992479187169,14.5984024436887,724924.527928408,0.0,1.0
2002-09-13,38.15,38.5,37.66,38.4,326400,14.3353681654241,14.4668853045564,14.1512441706388,14.42930897909,868632.033464877,0.0,1.0
2002-09-16,37.95,38.36,37.58,38.14,164400,14.2602155144913,14.4142784489035,14.1211831102657,14.3316105328774,437509.516855472,0.0,1.0
2002-09-17,37.7,38.25,37.28,37.8,248400,14.1662747008254,14.3729444908905,14.0084541338666,14.2038510262917,661054.525467755,0.0,1.0
2002-09-18,37.52,37.89,36.11,36.78,252000,14.0986373149859,14.2376697192115,13.5688111259099,13.8205725065347,670635.025836854,0.0,1.0
2002-09-19,36.58,37.5,36.3,37.27,163200,13.7454198556019,14.0911220498926,13.640206144296,14.0046965013199,434316.016732439,0.0,1.0
2002-09-20,36.47,36.99,35.1,36.99,545600,13.7040858975889,13.8994827900141,13.1892902386995,13.8994827900141,1451978.05593884,0.0,1.0
2002-09-23,35.28,36.52,35.05,36.25,280600,13.256927624539,13.7228740603221,13.1705020759663,13.6214179815629,746746.778769131,0.0,1.0
2002-09-24,34.74,35.28,34.53,35.28,223000,13.0540154670205,13.256927624539,12.9751051835411,13.256927624539,593458.772863566,0.0,1.0
2002-09-25,35.6,35.8,34.81,34.81,153000,13.3771718660314,13.4523245169641,13.080318894847,13.080318894847,407171.265686661,0.0,1.0
2002-09-26,36.78,37.05,35.8,35.8,329800,13.8205725065347,13.9220285852939,13.4523245169641,13.4523245169641,877680.283813469,0.0,1.0
2002-09-27,36.3,36.98,35.6,36.97,325600,13.640206144296,13.8957251574674,13.3771718660314,13.8919675249208,866503.033382859,0.0,1.0
2002-09-30,34.72,36.08,33.94,36.07,522400,13.0465002019272,13.55753822827,12.7534048632895,13.5537805957234,1390237.05356021,0.0,1.0
2002-10-01,34.0,34.65,32.31,34.22,515200,12.7759506585693,13.0201967741008,12.1409107581875,12.8586185745953,1371076.05282201,0.0,1.0
2002-10-02,34.29,35.04,33.42,33.42,343600,12.8849220024218,13.1667444434196,12.5580079708643,12.5580079708643,914405.535228346,0.0,1.0
2002-10-03,31.8,34.54,30.63,34.29,2662800,11.9492714983089,12.9788628160877,11.5096284903523,12.8849220024218,7086376.77300945,0.0,1.0
2002-10-04,33.32,34.24,31.33,32.19,853800,12.5204316453979,12.8661338396886,11.7726627686169,12.0958191676278,2272175.33753773,0.0,1.0
2002-10-07,31.5,33.65,31.19,33.5,634600,11.8365425219098,12.644433519437,11.720055912964,12.5880690312374,1688829.31506376,0.0,1.0
2002-10-08,32.3,33.47,31.2,31.3,680600,12.1371531256408,12.5767961335975,11.7238135455106,11.761389870977,1811246.81978002,0.0,1.0
2002-10-09,31.21,32.68,31.2,32.14,320800,11.7275711780573,12.2799431624131,11.7238135455106,12.0770310048946,853729.032890725,0.0,1.0
2002-10-10,32.55,33.23,28.72,31.12,1695000,12.2310939393068,12.4866129524782,10.7919206739444,11.6937524851375,4510818.9237836,0.0,1.0
2002-10-11,34.99,35.48,32.57,32.7,686600,13.1479562806865,13.3320802754717,12.2386092044001,12.2874584275064,1827214.32039517,0.0,1.0
2002-10-14,35.2,35.65,34.33,34.56,402600,13.2268665641659,13.3959600287646,12.8999525326083,12.986378081181,1071419.29127745,0.0,1.0
2002-10-15,37.3,38.33,35.25,35.25,858200,14.0159693989598,14.4030055512636,13.245654726899,13.245654726899,2283884.83798885,0.0,1.0
2002-10-16,35.44,37.2,35.2,37.11,595800,13.3170497452852,13.9783930734935,13.2268665641659,13.9445743805737,1585572.8110857,0.0,1.0
2002-10-17,37.26,37.8,35.3,35.3,685400,14.0009388687733,14.2038510262917,13.2644428896322,13.2644428896322,1824020.82027214,0.0,1.0
2002-10-18,37.52,37.67,36.64,36.92,331400,14.0986373149859,14.1550018031855,13.7679656508817,13.8731793621876,881938.283977513,0.0,1.0
2002-10-21,37.49,37.9,37.01,37.38,1101000,14.087364417346,14.2414273517581,13.9069980551073,14.0460304593329,2930036.36288244,0.0,1.0
2002-10-22,38.45,40.0,37.13,37.19,1179800,14.4480971418232,15.0305301865521,13.952089645667,13.9746354409468,3139742.8709616,0.0,1.0
2002-10-23,38.82,39.0,37.9,38.21,677600,14.5871295460488,14.6547669318883,14.2414273517581,14.3579139607039,1803263.06947243,0.0,1.0
2002-10-24,37.79,39.1,37.51,38.78,824000,14.2000933937451,14.6923432573547,14.0948796824392,14.5720990158623,2192870.08448242,0.0,1.0
2002-10-25,38.49,39.49,37.75,38.3,1326600,14.4631276720098,14.8388909266736,14.1850628635586,14.3917326536236,3530414.38601258,0.0,1.0
2002-10-28,38.57,39.0,38.15,38.7,585400,14.4931887323829,14.6547669318883,14.3353681654241,14.5420379554892,1557895.81001942,0.0,1.0
2002-10-29,38.7,38.83,37.25,38.5,659800,14.5420379554892,14.5908871785955,13.9971812362267,14.4668853045564,1755892.81764744,0.0,1.0
2002-10-30,38.83,39.3,38.41,38.82,768800,14.5908871785955,14.7674959082874,14.4330666116367,14.5871295460488,2045969.07882291,0.0,1.0
2002-10-31,40.22,40.79,38.66,38.66,953600,15.1131981025781,15.3273831577365,14.5270074253026,14.5270074253026,2537768.09776995,0.0,1.0
2002-11-01,41.0,41.02,39.66,40.09,729400,15.4062934412159,15.4138087063092,14.9027706799664,15.0643488794719,1941115.82478334,0.0,1.0
2002-11-04,40.85,41.86,40.2,41.24,511200,15.3499289530163,15.7294498402268,15.1056828374849,15.4964766223352,1360431.05241191,0.0,1.0
2002-11-05,39.81,41.18,39.81,40.83,485200,14.959135168166,15.4739308270554,14.959135168166,15.3424136879231,1291238.5497462,0.0,1.0
2002-11-06,40.96,41.28,39.9,40.25,710200,15.3912629110294,15.5115071525218,14.9929538610857,15.1244710002181,1890019.82281481,0.0,1.0
2002-11-07,40.43,41.7,40.21,41.17,389800,15.1921083860575,15.6693277194806,15.1094404700315,15.4701731945088,1037355.28996511,0.0,1.0
2002-11-08,40.51,40.98,40.21,40.28,391400,15.2221694464306,15.3987781761226,15.1094404700315,15.135743897858,1041613.29012915,0.0,1.0
2002-11-11,39.97,40.87,39.9,40.45,272900,15.0192572889122,15.3574442181096,14.9929538610857,15.1996236511508,726255.152979673,0.0,1.0
2002-11-12,40.8,41.51,39.93,40.0,617200,15.3311407902832,15.5979327010945,15.0042267587256,15.0305301865521,1642523.56327978,0.0,1.0
2002-11-13,40.85,41.07,40.25,40.87,254700,15.3499289530163,15.4325968690424,15.1244710002181,15.3574442181096,677820.40111368,0.0,1.0
2002-11-14,42.7,43.25,41.05,41.45,920200,16.0450909741444,16.2517607642095,15.4250816039491,15.5753869058146,2448882.34434553,0.0,1.0
2002-11-15,43.79,43.86,42.13,42.3,1399800,16.4546729217279,16.4809763495544,15.830905918986,15.8947856722789,3725217.89351758,0.0,1.0
2002-11-18,42.88,44.35,42.74,44.05,472200,16.1127283599839,16.6651003443397,16.0601215043309,16.5523713679405,1256642.29841334,0.0,1.0
2002-11-19,41.33,42.37,40.87,42.12,693200,15.530295315255,15.9210891001053,15.3574442181096,15.8271482864394,1844778.57107185,0.0,1.0
2002-11-20,42.25,42.64,41.17,41.4,861600,15.8759975095457,16.0225451788646,15.4701731945088,15.5565987430814,2292933.08833743,0.0,1.0
2002-11-21,43.92,44.25,42.29,42.44,647600,16.5035221448342,16.6275240188733,15.8910280397322,15.9473925279318,1723425.56639662,0.0,1.0
2002-11-22,42.89,43.86,42.69,43.65,609600,16.1164859925305,16.4809763495544,16.0413333415977,16.402066066075,1622298.06250058,0.0,1.0
2002-11-25,43.72,43.8,42.5,42.76,177000,16.4283694939015,16.4584305542746,15.9699383232116,16.0676367694242,471041.268147313,0.0,1.0
2002-11-26,43.71,43.93,42.8,43.73,426600,16.4246118613548,16.5072797773809,16.0826672996108,16.4321271264481,1135289.29373811,0.0,1.0
2002-11-27,45.1,45.1,43.75,43.75,384600,16.9469227853375,16.9469227853375,16.4396423915414,16.4396423915414,1023516.78943196,0.0,1.0
2002-11-29,44.16,45.0,44.0,44.65,184200,16.5937053259535,16.9093464598711,16.5335832052073,16.7778293207388,490202.268885511,0.0,1.0
2002-12-02,44.85,45.31,44.35,44.37,252000,16.8529819716716,17.0258330688169,16.6651003443397,16.6726156094329,670635.025836853,0.0,1.0
2002-12-03,44.71,44.9,44.05,44.89,363200,16.8003751160186,16.8717701344047,16.5523713679405,16.8680125018581,966566.037237881,0.0,1.0
2002-12-04,46.01,46.1,44.52,44.53,402400,17.2888673470816,17.3226860400013,16.7289800976325,16.7327377301791,1070887.04125694,0.0,1.0
2002-12-05,44.12,46.1,43.88,46.06,749800,16.578674795767,17.3226860400013,16.4884916146477,17.3076555098148,1995405.32687489,0.0,1.0
2002-12-06,44.97,45.06,43.51,43.9,542600,16.8980735622312,16.931892255151,16.3494592104221,16.4960068797409,1443994.30563126,0.0,1.0
2002-12-09,43.93,45.35,43.83,45.0,657200,16.5072797773809,17.0408635990035,16.4697034519145,16.9093464598711,1748973.56738087,0.0,1.0
2002-12-10,44.77,44.88,43.47,43.92,444200,16.8229209112985,16.8642548693115,16.3344286802355,16.5035221448342,1182127.29554258,0.0,1.0
2002-12-11,46.2,46.44,44.9,45.2,952000,17.3602623654677,17.450445546587,16.8717701344047,16.9844991108039,2533510.09760589,0.0,1.0
2002-12-12,47.48,47.75,45.85,45.9,1078800,17.8412393314374,17.9426954101966,17.2287452263354,17.2475333890685,2870956.61060634,0.0,1.0
2002-12-13,46.61,47.15,46.34,46.94,407800,17.5143252998798,17.7172374573983,17.4128692211206,17.6383271739189,1085257.7918106,0.0,1.0
2002-12-16,47.55,47.69,46.34,46.73,797400,17.8675427592638,17.9201496149168,17.4128692211206,17.5594168904395,2122080.83175519,0.0,1.0
2002-12-17,46.8,47.8,46.35,47.43,1269800,17.585720318266,17.9614835729298,17.4166268536673,17.8224511687042,3379255.38018903,0.0,1.0
2002-12-18,45.32,47.34,45.1,46.5,733600,17.0295907013635,17.7886324757844,16.9469227853375,17.4729913418668,1952293.07521396,0.0,1.0
2002-12-19,45.52,45.89,45.1,45.1,656800,17.1047433522963,17.2437757565219,16.9469227853375,16.9469227853375,1747909.06733987,0.0,1.0
2002-12-20,46.6,46.74,45.62,45.62,344600,17.5105676673332,17.5631745229861,17.1423196777627,17.1423196777627,917066.785330874,0.0,1.0
2002-12-23,45.92,46.75,45.63,46.69,737200,17.2550486541618,17.5669321555328,17.1460773103093,17.544386360253,1961873.57558306,0.0,1.0
2002-12-24,44.11,46.0,44.05,45.8,576400,16.5749171632203,17.2851097145349,16.5523713679405,17.2099570636022,1533944.55909668,0.0,1.0
2002-12-26,44.12,44.83,43.4,44.09,673800,16.578674795767,16.8454667065783,16.308125252409,16.5674018981271,1793150.31908283,0.0,1.0
2002-12-27,43.46,44.14,42.88,44.14,1063800,16.3306710476889,16.5861900608603,16.1127283599839,16.5861900608603,2831037.85906843,0.0,1.0
2002-12-30,44.6,44.86,43.23,43.54,1093600,16.7590411580056,16.8567396042182,16.2442454991162,16.360732108062,2910343.11212375,0.0,1.0
2002-12-31,44.42,45.26,44.05,44.58,634800,16.6914037721661,17.0070449060837,16.5523713679405,16.7515258929123,1689361.56508427,0.0,1.0
2003-01-02,46.18,46.39,44.41,44.56,1169800,17.3527471003744,17.4316573838538,16.6876461396195,16.7440106278191,3113130.36993632,0.0,1.0
2003-01-03,45.24,46.7,45.12,46.18,608400,16.9995296409904,17.5481439927996,16.9544380504308,17.3527471003744,1619104.56237755,0.0,1.0
2003-01-06,45.99,46.2,45.07,45.6,595800,17.2813520819883,17.3602623654677,16.9356498876976,17.1348044126694,1585572.81108571,0.0,1.0
2003-01-07,44.77,46.08,44.25,46.05,1783400,16.8229209112985,17.315170774908,16.6275240188733,17.3038978772681,4746073.432847,0.0,1.0
2003-01-08,43.98,44.72,43.66,44.62,1380600,16.526067940114,16.8041327485653,16.4058236986216,16.7665564230989,3674121.89154906,0.0,1.0
2003-01-09,45.03,45.85,44.1,44.15,1112400,16.920619357511,17.2287452263354,16.5711595306737,16.5899476934069,2960374.61405127,0.0,1.0
2003-01-10,45.43,45.78,44.41,44.99,782000,17.0709246593766,17.2024417985089,16.6876461396195,16.9055888273245,2081097.58017627,0.0,1.0
2003-01-13,46.11,46.36,45.49,45.5,923600,17.3264436725479,17.4203844862139,17.0934704546564,17.097228087203,2457930.59469413,0.0,1.0
2003-01-14,46.06,46.15,45.6,45.95,950600,17.3076555098148,17.3414742027345,17.1348044126694,17.2663215518017,2529784.34746235,0.0,1.0
2003-01-15,45.14,46.0,45.1,46.0,669600,16.9619533155241,17.2851097145349,16.9469227853375,17.2851097145349,1781973.06865221,0.0,1.0
2003-01-16,44.28,45.1,44.04,45.1,667600,16.6387969165132,16.9469227853375,16.5486137353939,16.9469227853375,1776650.56844716,0.0,1.0
2003-01-17,42.97,44.4,42.89,44.15,618600,16.1465470529036,16.6838885070728,16.1164859925305,16.5899476934069,1646249.31342333,0.0,1.0
2003-01-21,41.5,43.2,41.25,42.8,1068000,15.5941750685478,16.2329726014763,15.5002342548819,16.0826672996108,2842215.10949905,0.0,1.0
2003-01-22,42.64,42.87,41.4,41.89,795000,16.0225451788646,16.1089707274372,15.5565987430814,15.7407227378667,2115693.83150912,0.0,1.0
2003-01-23,43.92,43.98,42.8,42.8,1089600,16.5035221448342,16.526067940114,16.0826672996108,16.0826672996108,2899698.11171364,0.0,1.0
2003-01-24,42.5,44.31,41.31,44.05,3425200,15.9699383232116,16.6500698141531,15.5227800501617,16.5523713679405,9115313.85117618,0.0,1.0
2003-01-27,42.0,42.43,41.28,42.05,1606200,15.7820566958797,15.9436348953852,15.5115071525218,15.8008448586129,4274499.9146792,0.0,1.0
2003-01-28,41.66,43.0,40.45,42.1,2097800,15.654297189294,16.1578199505435,15.1996236511508,15.8196330213461,5582770.46508157,0.0,1.0
2003-01-29,41.66,43.0,40.45,42.1,1822400,15.654297189294,16.1578199505435,15.1996236511508,15.8196330213461,4849862.18684558,0.0,1.0
2003-01-30,42.4,42.6,41.51,42.04,2158400,15.9323619977452,16.007514648678,15.5979327010945,15.7970872260663,5744042.22129472,0.0,1.0
2003-01-31,35.52,38.23,34.9,37.0,9893200,13.3471108056583,14.3654292257972,13.1141375877667,13.9032404225607,26328279.5143221,0.0,1.0
2003-02-03,35.0,36.69,33.41,35.9,3446400,13.1517139132331,13.7867538136149,12.5542503383176,13.4899008424305,9171732.35334974,0.0,1.0
2003-02-04,36.0,36.68,34.85,35.5,2005200,13.5274771678969,13.7829961810683,13.0953494250335,13.339595540565,5336338.70558754,0.0,1.0
2003-02-05,35.8,36.85,35.5,36.02,785800,13.4523245169641,13.8468759343611,13.339595540565,13.5349924329902,2091210.33056588,0.0,1.0
2003-02-06,35.36,36.34,34.66,35.84,955600,13.2869886849121,13.6552366744826,13.0239544066474,13.4673550471507,2543090.59797499,0.0,1.0
2003-02-07,33.21,35.61,33.1,35.6,1458200,12.4790976873849,13.380929498578,12.4377637293719,13.3771718660314,3880634.89950516,0.0,1.0
2003-02-10,32.8,33.86,31.55,33.86,2165200,12.3250347529727,12.7233438029164,11.855330684643,12.7233438029164,5762138.72199191,0.0,1.0
2003-02-11,33.89,34.07,32.86,33.18,752800,12.7346167005563,12.8022540863958,12.3475805482526,12.467824789745,2003389.07718247,0.0,1.0
2003-02-12,33.4,34.26,33.27,33.84,664400,12.550492705771,12.8736491047819,12.5016434826647,12.7158285378231,1768134.56811907,0.0,1.0
2003-02-13,33.6,33.62,32.89,33.59,1303600,12.6256453567038,12.633160621797,12.3588534458925,12.6218877241571,3469205.63365445,0.0,1.0
2003-02-14,33.84,34.02,33.23,33.23,1191200,12.7158285378231,12.7834659236626,12.4866129524782,12.4866129524782,3170081.1221304,0.0,1.0
2003-02-18,35.3,35.33,33.72,33.72,1895800,13.2644428896322,13.2757157872722,12.6707369472634,12.6707369472634,5045197.94437108,0.0,1.0
2003-02-19,34.32,35.41,34.08,35.38,1534400,12.8961949000617,13.3057768476453,12.8060117189424,13.2945039500053,4083422.15731774,0.0,1.0
2003-02-20,35.28,35.74,34.33,34.56,767200,13.256927624539,13.4297787216843,12.8999525326083,12.986378081181,2041711.07865886,0.0,1.0
2003-02-21,35.6,36.1,35.12,35.27,612200,13.3771718660314,13.5650534933633,13.1968055037928,13.2531699919923,1629217.31276715,0.0,1.0
2003-02-24,35.24,36.0,35.07,35.57,484200,13.2418970943524,13.5274771678969,13.1780173410596,13.3658989683915,1288577.29964367,0.0,1.0
2003-02-25,35.15,35.49,34.44,35.07,600400,13.2080784014327,13.3358379080184,12.9412864906214,13.1780173410596,1597814.56155733,0.0,1.0
2003-02-26,34.46,35.27,34.36,35.0,467400,12.9488017557146,13.2531699919923,12.9112254302483,13.1517139132331,1243868.29792122,0.0,1.0
2003-02-27,35.89,36.47,34.47,34.84,637400,13.4861432098839,13.7040858975889,12.9525593882613,13.0915917924869,1696280.81535084,0.0,1.0
2003-02-28,35.75,36.4,35.75,36.0,247000,13.4335363542309,13.6777824697624,13.4335363542309,13.5274771678969,657328.775324221,0.0,1.0
2003-03-03,36.1,36.93,35.9,36.09,589000,13.5650534933633,13.8769369947342,13.4899008424305,13.5612958608166,1567476.31038852,0.0,1.0
2003-03-04,34.72,36.2,34.67,36.2,513400,13.0465002019272,13.6026298188297,13.027712039194,13.6026298188297,1366285.80263747,0.0,1.0
2003-03-05,34.88,35.19,34.5,34.81,431000,13.1066223226734,13.2231089316192,12.9638322859012,13.080318894847,1146998.79418923,0.0,1.0
2003-03-06,34.42,34.86,33.76,34.64,1028000,12.9337712255281,13.0991070575802,12.68576747745,13.0164391415541,2735765.10539796,0.0,1.0
2003-03-07,34.86,34.95,33.91,33.96,824800,13.0991070575802,13.1329257504999,12.7421319656496,12.7609201283827,2194999.08456443,0.0,1.0
2003-03-10,33.69,34.8,33.54,34.8,433600,12.6594640496235,13.0765612623003,12.6030995614239,13.0765612623003,1153918.0444558,0.0,1.0
2003-03-11,33.87,34.1,33.5,33.7,607000,12.727101435463,12.8135269840357,12.5880690312374,12.6632216821702,1615378.81223401,0.0,1.0
2003-03-12,33.42,33.9,33.21,33.85,754200,12.5580079708643,12.7383743331029,12.4790976873849,12.7195861703697,2007114.82732601,0.0,1.0
2003-03-13,34.72,34.82,33.59,33.6,890600,13.0465002019272,13.0840765273936,12.6218877241571,12.6256453567038,2370109.34131073,0.0,1.0
2003-03-14,34.85,35.16,34.43,34.75,401400,13.0953494250335,13.2118360339793,12.9375288580747,13.0577730995671,1068225.79115442,0.0,1.0
2003-03-17,37.18,37.27,34.66,34.97,1108000,13.9708778084002,14.0046965013199,13.0239544066474,13.1404410155932,2948665.11360014,0.0,1.0
2003-03-18,37.09,37.49,36.8,37.22,723000,13.9370591154804,14.087364417346,13.8280877716279,13.9859083385867,1924083.82412717,0.0,1.0
2003-03-19,36.91,37.48,36.86,37.19,544200,13.869421729641,14.0836067847993,13.8506335669078,13.9746354409468,1448252.3057953,0.0,1.0
2003-03-20,37.82,38.4,36.96,37.0,726600,14.211366291385,14.42930897909,13.8882098923742,13.9032404225607,1933664.32449627,0.0,1.0
2003-03-21,38.72,39.12,37.24,37.84,787000,14.5495532205824,14.699858522448,13.99342360368,14.2188815564783,2094403.83068891,0.0,1.0
2003-03-24,37.55,38.59,37.25,38.58,480400,14.1099102126258,14.5007039974762,13.9971812362267,14.4969463649295,1278464.54925407,0.0,1.0
2003-03-25,37.63,38.05,37.23,37.51,481200,14.1399712729989,14.2977918399577,13.9896659711334,14.0948796824392,1280593.54933609,0.0,1.0
2003-03-26,37.2,37.92,36.65,37.66,541000,13.9783930734935,14.2489426168514,13.7717232834284,14.1512441706388,1439736.30546721,0.0,1.0
2003-03-27,37.96,38.4,36.86,37.07,633200,14.263973147038,14.42930897909,13.8506335669078,13.9295438503872,1685103.56492022,0.0,1.0
2003-03-28,36.99,38.09,36.76,37.93,774800,13.8994827900141,14.3128223701443,13.8130572414414,14.252700249398,2061936.57943807,0.0,1.0
2003-03-31,37.17,37.5,36.16,36.98,639000,13.9671201758535,14.0911220498926,13.5875992886431,13.8957251574674,1700538.81551489,0.0,1.0
2003-04-01,36.0,37.32,35.56,37.32,605000,13.5274771678969,14.0234846640531,13.3621413358448,14.0234846640531,1610056.31202896,0.0,1.0
2003-04-02,37.91,38.0,36.33,36.36,1050400,14.2451849843048,14.2790036772245,13.651479041936,13.6627519395759,2795377.10769456,0.0,1.0
2003-04-03,38.046,38.24,37.75,37.8,847600,14.296288786939,14.3691868583438,14.1850628635586,14.2038510262917,2255675.58690206,0.0,1.0
2003-04-04,38.461,38.84,38.18,38.27,884400,14.4522305376245,14.5946448111421,14.346641063064,14.3804597559837,2353609.59067506,0.0,1.0
2003-04-07,39.0,40.33,38.61,38.85,1126600,14.6547669318883,15.1545320605912,14.5082192625694,14.5984024436887,2998164.36550715,0.0,1.0
2003-04-08,38.6,39.49,38.49,38.95,927800,14.5044616300228,14.8388909266736,14.4631276720098,14.6359787691551,2469107.84512474,0.0,1.0
2003-04-09,37.47,38.7,37.34,38.63,832200,14.0798491522527,14.5420379554892,14.0309999291464,14.5157345276627,2214692.33532313,0.0,1.0
2003-04-10,38.0,38.05,36.63,37.47,741400,14.2790036772245,14.2977918399577,13.7642080183351,14.0798491522527,1973050.82601367,0.0,1.0
2003-04-11,38.4,38.66,37.78,38.0,797400,14.42930897909,14.5270074253026,14.1963357611985,14.2790036772245,2122080.83175519,0.0,1.0
2003-04-14,39.36,39.468,38.16,38.47,1026400,14.7900417035673,14.830624135071,14.3391257979707,14.4556124069165,2731507.10523391,0.0,1.0
2003-04-15,39.95,40.1,39.3401,39.4,1113600,15.0117420238189,15.0681065120185,14.7825640147995,14.8050722337538,2963568.1141743,0.0,1.0
2003-04-16,39.33,40.24,39.3,39.97,2062000,14.7787688059274,15.1207133676714,14.7674959082874,15.0192572889122,5487497.71141108,0.0,1.0
2003-04-17,38.83,39.46,38.71,39.46,2122000,14.5908871785955,14.8276180290337,14.5457955880358,14.8276180290337,5647172.71756271,0.0,1.0
2003-04-21,39.45,39.67,38.71,38.89,1734600,14.823860396487,14.9065283125131,14.5457955880358,14.6134329738753,4616204.42784369,0.0,1.0
2003-04-22,41.52,42.34,38.96,39.4,2325200,15.6016903336411,15.9098162024654,14.6397364017018,14.8050722337538,6187938.73839625,0.0,1.0
2003-04-23,41.8,42.05,41.31,41.54,1698200,15.706904044947,15.8008448586129,15.5227800501617,15.6092055987344,4519334.92411168,0.0,1.0
2003-04-24,40.89,41.99,40.66,41.8,2887800,15.3649594832029,15.7782990633331,15.2785339346302,15.706904044947,7685158.04607805,0.0,1.0
2003-04-25,46.12,47.17,45.09,45.1,4702800,17.3302013050946,17.7247527224916,16.9431651527909,16.9469227853375,12515326.9821649,0.0,1.0
2003-04-28,47.2,47.49,45.7,46.15,3140400,17.7360256201315,17.844996963984,17.1723807381358,17.3414742027345,8357389.82197642,0.0,1.0
2003-04-29,48.03,48.37,47.2,47.3,1567000,18.0479091215024,18.1756686280881,17.7360256201315,17.7736019455979,4170178.91066014,0.0,1.0
2003-04-30,47.97,48.76,47.27,48.02,1443400,18.0253633262226,18.322216297407,17.762329047958,18.0441514889558,3841248.39798777,0.0,1.0
2003-05-01,47.71,48.06,46.9,48.02,1809600,17.92766488001,18.0591820191424,17.6232966437323,18.0441514889558,4815798.18553323,0.0,1.0
2003-05-02,47.19,47.97,46.88,47.6,1117000,17.7322679875849,18.0253633262226,17.6157813786391,17.886330921997,2972616.36452288,0.0,1.0
2003-05-05,46.599,47.4,46.1,47.22,1376600,17.5101919040785,17.8111782710643,17.3226860400013,17.7435408852248,3663476.89113895,0.0,1.0
2003-05-06,47.41,48.06,46.8,46.84,1087000,17.8149359036109,18.0591820191424,17.585720318266,17.6007508484525,2892778.86144707,0.0,1.0
2003-05-07,47.69,48.05,47.03,47.47,1261400,17.9201496149168,18.0554243865957,17.6721458668386,17.8374816988907,3356900.8793278,0.0,1.0
2003-05-08,46.71,47.4,46.37,47.4,1023600,17.5519016253462,17.8111782710643,17.4241421187605,17.8111782710643,2724055.60494685,0.0,1.0
2003-05-09,46.33,47.05,45.68,46.75,804800,17.409111588574,17.6796611319319,17.1648654730425,17.5669321555328,2141774.08251389,0.0,1.0
2003-05-12,47.1,47.25,45.78,46.63,787400,17.6984492946651,17.7548137828647,17.2024417985089,17.5218405649731,2095468.33072992,0.0,1.0
2003-05-13,47.571,47.71,46.78,47.01,690800,17.8754337876118,17.92766488001,17.5782050531727,17.6646306017454,1838391.57082579,0.0,1.0
2003-05-14,46.45,47.75,46.35,47.69,516400,17.4542031791336,17.9426954101966,17.4166268536673,17.9201496149168,1374269.55294505,0.0,1.0
2003-05-15,45.94,46.66,45.3,46.58,1256200,17.2625639192551,17.533113462613,17.0220754362703,17.5030524022399,3343062.37879467,0.0,1.0
2003-05-16,45.76,45.77,43.5,45.48,2319200,17.1949265334156,17.1986841659623,16.3457015778754,17.0897128221097,6171971.23778109,0.0,1.0
2003-05-19,44.36,45.55,44.14,45.45,1351400,16.6688579768863,17.1160162499362,16.5861900608603,17.0784399244698,3596413.38855526,0.0,1.0
2003-05-20,44.64,44.93,44.45,44.46,735800,16.7740716881922,16.8830430320447,16.702676669806,16.7064343023527,1958147.82543951,0.0,1.0
2003-05-21,45.28,45.45,44.3,44.62,665600,17.014560171177,17.0784399244698,16.6463121816065,16.7665564230989,1771328.0682421,0.0,1.0
2003-05-22,47.13,47.46,44.85,45.41,1513200,17.709722192305,17.8337240663441,16.8529819716716,17.0634093942833,4027003.65514417,0.0,1.0
2003-05-23,46.06,47.0,45.85,47.0,601400,17.3076555098148,17.6608729691987,17.2287452263354,17.6608729691987,1600475.81165985,0.0,1.0
2003-05-27,47.85,47.92,45.83,46.08,814800,17.980271735663,18.0065751634894,17.2212299612421,17.315170774908,2168386.58353916,0.0,1.0
2003-05-28,47.82,48.45,47.45,47.84,1206400,17.968998838023,18.2057296884612,17.8299664337974,17.9765141031163,3210532.12368882,0.0,1.0
2003-05-29,49.02,49.8,47.83,47.83,1190600,18.4199147436196,18.7130100822574,17.9727564705697,17.9727564705697,3168484.37206889,0.0,1.0
2003-05-30,49.84,50.31,48.86,49.1,988200,18.7280406124439,18.9046493421359,18.3597926228734,18.4499758039927,2629847.35131739,0.0,1.0
2003-06-02,51.34,51.85,49.93,50.27,1128800,19.2916854944396,19.4833247543182,18.7618593053637,18.8896188119494,3004019.11573271,0.0,1.0
2003-06-03,51.06,51.61,50.4,51.6,428200,19.1864717831338,19.3931415731989,18.9384680350557,19.3893839406522,1139547.29390215,0.0,1.0
2003-06-04,52.28,52.35,50.4,51.0,626200,19.6449029538236,19.6712063816501,18.9384680350557,19.1639259878539,1666474.81420253,0.0,1.0
2003-06-05,52.7,52.95,51.78,52.1,498000,19.8027235207824,19.8966643344484,19.4570213264917,19.5772655679841,1325302.55105855,0.0,1.0
2003-06-06,49.24,53.336,49.05,52.86,1260200,18.5025826596457,20.0417089507486,18.4311876412595,19.8628456415286,3353707.37920477,0.0,1.0
2003-06-09,49.4,50.4,48.65,48.85,380000,18.5627047803919,18.9384680350557,18.280882339394,18.3560349903268,1011275.03896033,0.0,1.0
2003-06-10,50.7,51.27,49.21,49.3,542000,19.0511970114548,19.2653820666132,18.4913097620057,18.5251284549255,1442397.55556974,0.0,1.0
2003-06-11,51.15,51.16,50.25,50.25,614600,19.2202904760535,19.2240481086001,18.8821035468561,18.8821035468561,1635604.31301322,0.0,1.0
2003-06-12,52.13,52.22,50.9901,51.28,535600,19.588538465624,19.6223571585438,19.1602059316328,19.2691396991598,1425365.55491357,0.0,1.0
2003-06-13,51.27,52.94,50.83,52.26,751200,19.2653820666132,19.8929067019017,19.1000462345611,19.6373876887303,1999131.07701843,0.0,1.0
2003-06-16,52.59,52.74,51.25,51.33,341800,19.7613895627694,19.817754050969,19.2578668015199,19.287927861893,909615.285043797,0.0,1.0
2003-06-17,50.85,51.63,50.32,50.9,722400,19.1075614996544,19.4006568382921,18.9084069746826,19.1263496623876,1922487.07406565,0.0,1.0
2003-06-18,50.997,51.92,50.25,50.87,371000,19.16279869809,19.5096281821446,18.8821035468561,19.1150767647476,987323.788037589,0.0,1.0
2003-06-19,50.39,51.0,50.06,51.0,427400,18.934710402509,19.1639259878539,18.81070852847,19.1639259878539,1137418.29382013,0.0,1.0
2003-06-20,50.84,51.3,50.155,50.25,234000,19.1038038671077,19.2766549642531,18.846406037663,18.8821035468561,622732.523991366,0.0,1.0
2003-06-23,48.8,50.85,48.19,50.82,551000,18.3372468275936,19.1075614996544,18.1080312422487,19.0962886020145,1466348.80649249,0.0,1.0
2003-06-24,49.21,50.0,48.68,48.93,320000,18.4913097620057,18.7881627331901,18.2921552370339,18.3860960506999,851600.032808706,0.0,1.0
2003-06-25,50.27,50.29,49.22,49.28,359200,18.8896188119494,18.8971340770426,18.4950673945524,18.5176131898322,955921.036827769,0.0,1.0
2003-06-26,50.86,51.26,50.3,50.49,302000,19.111319132201,19.2616244340665,18.9008917095893,18.9722867279754,803697.530963215,0.0,1.0
2003-06-27,51.09,51.75,50.85,51.0,333800,19.1977446807737,19.4457484288518,19.1075614996544,19.1639259878539,888325.284223579,0.0,1.0
2003-06-30,51.4,51.93,50.95,51.13,491400,19.3142312897195,19.5133858146913,19.1451378251208,19.2127752109602,1307738.30038186,0.0,1.0
2003-07-01,52.01,52.51,50.781,52.01,479400,19.5434468750644,19.7313285023963,19.0816338350826,19.5434468750644,1275803.29915154,0.0,1.0
2003-07-02,53.4,53.6,52.02,52.02,453800,20.0657577990471,20.1409104499798,19.547204507611,19.547204507611,1207675.29652684,0.0,1.0
2003-07-03,52.96,53.53,52.8,53.06,134400,19.900421966995,20.1146070221534,19.8402998462488,19.9379982924614,357672.013779656,0.0,1.0
2003-07-07,53.75,54.35,53.41,53.41,351200,20.1972749381794,20.4227328909777,20.0695154315937,20.0695154315937,934631.036007553,0.0,1.0
2003-07-08,52.93,53.83,52.69,53.83,590200,19.8891490693551,20.2273359985525,19.7989658882358,20.2273359985525,1570669.81051155,0.0,1.0
2003-07-09,52.57,53.07,52.43,53.07,370400,19.7538742976761,19.941755925008,19.7012674420232,19.941755925008,985727.037976076,0.0,1.0
2003-07-10,50.76,51.6,48.85,51.55,1394000,19.0737428067346,19.3893839406522,18.3560349903268,19.370595777919,3709782.64292292,0.0,1.0
2003-07-11,52.12,52.21,50.39,50.75,246400,19.5847808330774,19.6185995259971,18.934710402509,19.069985174188,655732.025262702,0.0,1.0
2003-07-14,52.95,53.22,51.27,52.5,353400,19.8966643344484,19.9981204132076,19.2653820666132,19.7275708698496,940485.786233111,0.0,1.0
2003-07-15,52.01,53.32,51.7,52.87,567000,19.5434468750644,20.035696738674,19.4269602661186,19.8666032740753,1508928.80813292,0.0,1.0
2003-07-16,52.55,52.59,51.4,52.1,368000,19.7463590325828,19.7613895627694,19.3142312897195,19.5772655679841,979340.037730012,0.0,1.0
2003-07-17,50.15,52.35,49.67,52.25,590600,18.8445272213897,19.6712063816501,18.6641608591511,19.6336300561837,1571734.31055257,0.0,1.0
2003-07-18,49.77,50.75,47.24,50.36,1184200,18.7017371846175,19.069985174188,17.751056150318,18.9234375048691,3151452.37141271,0.0,1.0
2003-07-21,48.63,49.765,48.63,49.7,619200,18.2733670743007,18.6998583683441,18.2733670743007,18.675433756791,1647846.06348485,0.0,1.0
2003-07-22,48.07,48.87,47.65,48.7,716400,18.062939651689,18.36355025542,17.9051190847302,18.2996705021272,1906519.57345049,0.0,1.0
2003-07-23,46.93,47.9,46.81,47.9,637800,17.6345695413723,17.9990598983962,17.5894779508126,17.9990598983962,1697345.31539185,0.0,1.0
2003-07-24,52.0,54.421,48.78,48.9,2548200,19.5396892425177,20.4494120820588,18.3297315625003,18.37482315306,6781397.51125983,0.0,1.0
2003-07-25,52.36,52.36,51.65,51.82,488400,19.6749640141967,19.6749640141967,19.4081721033854,19.4720518566783,1299754.55007429,0.0,1.0
2003-07-28,53.01,53.83,52.35,52.35,397400,19.9192101297282,20.2273359985525,19.6712063816501,19.6712063816501,1057580.79074431,0.0,1.0
2003-07-29,52.33,53.05,51.481,52.8,531400,19.6636911165568,19.9342406599147,19.3446681133472,19.8402998462488,1414188.30448295,0.0,1.0
2003-07-30,52.58,52.58,51.83,52.53,246800,19.7576319302228,19.7576319302228,19.4758094892249,19.7388437674896,656796.525303712,0.0,1.0
2003-07-31,52.96,53.78,51.82,52.63,452600,19.900421966995,20.2085478358193,19.4720518566783,19.7764200929559,1204481.79640381,0.0,1.0
2003-08-01,52.64,53.46,51.76,53.21,458200,19.7801777255026,20.0883035943269,19.4495060613984,19.9943627806609,1219384.79697796,0.0,1.0
2003-08-04,52.64,53.1,51.15,52.59,343200,19.7801777255026,19.9530288226479,19.2202904760535,19.7613895627694,913341.035187334,0.0,1.0
2003-08-05,51.06,52.29,50.97,52.16,376000,19.1864717831338,19.6486605863702,19.152653090214,19.599811363264,1000630.03855023,0.0,1.0
2003-08-06,51.11,51.7,50.82,50.97,165000,19.205259945867,19.4269602661186,19.0962886020145,19.152653090214,439106.266916987,0.0,1.0
2003-08-07,51.74,52.04,50.97,51.5,306000,19.4419907963052,19.5547197727043,19.152653090214,19.3518076151858,814342.531373322,0.0,1.0
2003-08-08,52.39,52.552,51.65,51.65,181800,19.6862369118366,19.7471105590922,19.4081721033854,19.4081721033854,483815.268639446,0.0,1.0
2003-08-11,51.78,52.42,51.42,52.38,287400,19.4570213264917,19.6975098094765,19.3217465548127,19.68247927929,764843.279466318,0.0,1.0
2003-08-12,52.29,52.3,51.54,51.79,166600,19.6486605863702,19.6524182189169,19.3668381453724,19.4607789590383,443364.267081033,0.0,1.0
2003-08-13,52.3,52.7,52.0,52.35,185600,19.6524182189169,19.8027235207824,19.5396892425177,19.6712063816501,493928.019029048,0.0,1.0
2003-08-14,52.32,52.64,51.96,52.26,75000,19.6599334840102,19.7801777255026,19.5246587123312,19.6373876887303,199593.75768954,0.0,1.0
2003-08-15,52.51,52.7,52.0,52.3,33400,19.7313285023963,19.8027235207824,19.5396892425177,19.6524182189169,88885.7534244085,0.0,1.0
2003-08-18,52.95,53.86,52.42,52.51,281800,19.8966643344484,20.2386088961924,19.6975098094765,19.7313285023963,749940.278892164,0.0,1.0
2003-08-19,52.51,53.09,52.35,52.89,248000,19.7313285023963,19.9492711901013,19.6712063816501,19.8741185391685,659990.025426745,0.0,1.0
2003-08-20,52.34,52.7,52.04,52.35,219600,19.6674487491034,19.8027235207824,19.5547197727043,19.6712063816501,584410.522514975,0.0,1.0
2003-08-21,51.83,53.0,51.17,52.35,411600,19.4758094892249,19.9154524971815,19.2278057411468,19.6712063816501,1095370.5422002,0.0,1.0
2003-08-22,51.5,52.65,51.36,51.65,146800,19.3518076151858,19.7839353580492,19.2992007595329,19.4081721033854,390671.515050994,0.0,1.0
2003-08-25,50.49,51.54,50.11,51.54,248200,18.9722867279754,19.3668381453724,18.8294966912032,19.3668381453724,660522.275447252,0.0,1.0
2003-08-26,51.211,51.4,50.06,50.43,316800,19.243212034588,19.3142312897195,18.81070852847,18.9497409326956,843084.032480618,0.0,1.0
2003-08-27,51.25,51.4,50.84,51.4,174400,19.2578668015199,19.3142312897195,19.1038038671077,19.3142312897195,464122.017880744,0.0,1.0
2003-08-28,50.93,51.46,50.569,51.34,347800,19.1376225600275,19.3367770849993,19.0019720250938,19.2916854944396,925582.78565896,0.0,1.0
2003-08-29,51.0,51.27,50.67,50.84,381400,19.1639259878539,19.2653820666132,19.0399241138149,19.1038038671077,1015000.78910388,0.0,1.0
2003-09-02,52.3,52.47,50.82,50.84,539200,19.6524182189169,19.7162979722097,19.0962886020145,19.1038038671077,1434946.05528267,0.0,1.0
2003-09-03,52.24,52.78,52.1,52.3,275000,19.6298724236371,19.8327845811555,19.5772655679841,19.6524182189169,731843.778194979,0.0,1.0
2003-09-04,52.72,53.39,52.16,52.17,449000,19.8102387858757,20.0620001665004,19.599811363264,19.6035689958106,1194901.29603471,0.0,1.0
2003-09-05,51.9,52.83,51.52,52.8,347200,19.5021129170514,19.8515727438887,19.3593228802791,19.8402998462488,923986.035597443,0.0,1.0
2003-09-08,52.48,52.54,51.75,52.0,226200,19.7200556047564,19.7426014000362,19.4457484288518,19.5396892425177,601974.773191652,0.0,1.0
2003-09-09,51.01,51.99,50.95,51.91,464800,19.1676836204006,19.5359316099711,19.1451378251208,19.505870549598,1236949.04765464,0.0,1.0
2003-09-10,51.61,52.81,50.9,51.01,661800,19.3931415731989,19.8440574787954,19.1263496623876,19.1676836204006,1761215.3178525,0.0,1.0
2003-09-11,51.32,52.0,51.09,51.56,303000,19.2841702293464,19.5396892425177,19.1977446807737,19.3743534104657,806358.78106574,0.0,1.0
2003-09-12,51.5,51.85,50.39,51.27,341000,19.3518076151858,19.4833247543182,18.934710402509,19.2653820666132,907486.284961778,0.0,1.0
2003-09-15,51.85,52.47,51.3401,51.54,333600,19.4833247543182,19.7162979722097,19.2917230707651,19.3668381453724,887793.034203073,0.0,1.0
2003-09-16,52.38,52.44,51.8,51.91,226400,19.68247927929,19.7050250745698,19.464536591585,19.505870549598,602507.023212158,0.0,1.0
2003-09-17,53.24,53.51,52.02,52.35,339000,20.0056356783009,20.1070917570601,19.547204507611,19.6712063816501,902163.784756719,0.0,1.0
2003-09-18,54.2,54.33,53.0,53.0,711400,20.3663684027781,20.4152176258844,19.9154524971815,19.9154524971815,1893213.32293785,0.0,1.0
2003-09-19,55.25,55.71,54.16,54.36,795400,20.7609198201751,20.9337709173205,20.3513378725916,20.4264905235243,2116758.33155014,0.0,1.0
2003-09-22,54.43,55.15,54.05,55.0,463600,20.4527939513508,20.7233434947087,20.3100039145785,20.6669790065092,1233755.54753161,0.0,1.0
2003-09-23,54.43,54.65,53.83,54.41,360200,20.4527939513508,20.5354618673768,20.2273359985525,20.4452786862575,958582.286930297,0.0,1.0
2003-09-24,53.1,54.59,53.05,54.565,348600,19.9530288226479,20.512916072097,19.9342406599147,20.5035219907304,927711.785740984,0.0,1.0
2003-09-25,52.0,53.5,51.75,53.15,495600,19.5396892425177,20.1033341245134,19.4457484288518,19.9718169853811,1318915.55081248,0.0,1.0
2003-09-26,52.53,52.83,51.559,52.06,476600,19.7388437674896,19.8515727438887,19.373977647211,19.5622350377976,1268351.79886446,0.0,1.0
2003-09-29,52.85,53.06,52.0,52.4,688000,19.859088008982,19.9379982924614,19.5396892425177,19.6899945443833,1830940.07053871,0.0,1.0
2003-09-30,52.75,53.13,52.5,52.75,251600,19.8215116835156,19.9643017202878,19.7275708698496,19.8215116835156,669570.525795844,0.0,1.0
2003-10-01,54.0,54.6,52.73,52.73,725000,20.2912157518453,20.5166737046436,19.8139964184223,19.8139964184223,1929406.32433223,0.0,1.0
2003-10-02,54.97,54.97,53.73,54.0,407400,20.6557061088692,20.6557061088692,20.1897596730861,20.2912157518453,1084193.29176958,0.0,1.0
2003-10-03,56.73,57.29,55.0,55.1,618600,21.3170494370775,21.5274768596893,20.6669790065092,20.7045553319755,1646249.31342333,0.0,1.0
2003-10-06,57.16,57.41,56.72,56.8,297200,21.478627636583,21.5725684502489,21.3132918045309,21.343352864904,790923.530471083,0.0,1.0
2003-10-07,56.6,57.0,55.93,56.98,417200,21.2682002139712,21.4185055158368,21.0164388333465,21.4109902507435,1110273.54277435,0.0,1.0
2003-10-08,55.93,56.5,55.61,56.41,258800,21.0164388333465,21.2306238885049,20.8961945918541,21.1968051955851,688731.526534039,0.0,1.0
2003-10-09,57.34,59.15,56.09,56.1,624000,21.5462650224225,22.2263965133639,21.0765609540927,21.0803185866393,1660620.06397697,0.0,1.0
2003-10-10,57.17,57.41,56.25,57.41,296000,21.4823852691296,21.5725684502489,21.1366830748389,21.5725684502489,787730.030348052,0.0,1.0
2003-10-13,58.27,58.4,57.1,57.4,237200,21.8957248492598,21.9445740723661,21.4560818413031,21.5688108177023,631248.524319452,0.0,1.0
2003-10-14,58.32,58.37,57.74,58.32,206800,21.914513011993,21.9333011747262,21.696570324288,21.914513011993,550346.521202625,0.0,1.0
2003-10-15,57.42,58.54,57.41,58.35,175200,21.5763260827956,21.997180928019,21.5725684502489,21.9257859096329,466251.017962765,0.0,1.0
2003-10-16,57.21,57.66,57.09,57.36,323800,21.4974157993162,21.6665092639149,21.4523242087565,21.5537802875157,861712.783198306,0.0,1.0
2003-10-17,58.44,58.53,57.25,57.36,246800,21.9596046025526,21.9934232954724,21.5124463295027,21.5537802875157,656796.525303714,0.0,1.0
2003-10-20,58.47,59.0,57.63,58.54,520400,21.9708775001925,22.1700320251644,21.655236366275,21.997180928019,1384914.55335516,0.0,1.0
2003-10-21,57.83,58.93,57.78,58.6,284600,21.7303890172077,22.1437285973379,21.7116008544745,22.0197267232988,757391.779179242,0.0,1.0
2003-10-22,56.85,57.75,56.5,57.75,551600,21.3621410276372,21.7003279568346,21.2306238885049,21.7003279568346,1467945.556554,0.0,1.0
2003-10-23,57.01,57.19,56.25,56.56,744800,21.4222631483834,21.4899005342229,21.1366830748389,21.2531696837847,1982099.07636226,0.0,1.0
2003-10-24,55.52,57.504,55.18,57.25,707400,20.8623758989343,21.6078901961873,20.7346163923486,21.5124463295027,1882568.32252775,0.0,1.0
2003-10-27,56.8,57.31,55.6,55.6,290800,21.343352864904,21.5349921247825,20.8924369593074,20.8924369593074,773891.52981491,0.0,1.0
2003-10-28,57.34,57.4,56.73,56.73,508800,21.5462650224225,21.5688108177023,21.3170494370775,21.3170494370775,1354044.05216584,0.0,1.0
2003-10-29,57.63,57.99,57.04,57.34,421200,21.655236366275,21.7905111379539,21.4335360460233,21.5462650224225,1120918.54318446,0.0,1.0
2003-10-30,58.45,59.06,57.71,57.8,318800,21.9633622350993,22.1925778204442,21.6852974266481,21.7191161195678,848406.532685671,0.0,1.0
2003-10-31,58.23,59.39,58.01,58.7,362800,21.8806943190732,22.3165796944832,21.7980264030472,22.0573030487652,965501.53719687,0.0,1.0
2003-11-03,57.36,58.46,57.13,58.06,434000,21.5537802875157,21.9671198676459,21.4673547389431,21.8168145657804,1154982.54449681,0.0,1.0
2003-11-04,57.09,58.5,57.0,57.25,238400,21.4523242087565,21.9821503978325,21.4185055158368,21.5124463295027,634442.024442485,0.0,1.0
2003-11-05,57.24,57.49,56.77,57.0,160000,21.5086886969561,21.602629510622,21.3320799672641,21.4185055158368,425800.016404352,0.0,1.0
2003-11-06,57.3,57.38,57.0,57.05,170800,21.5312344922359,21.561295552609,21.4185055158368,21.4372936785699,454541.517511646,0.0,1.0
2003-11-07,57.67,57.98,57.25,57.25,342400,21.6702668964615,21.7867535054073,21.5124463295027,21.5124463295027,911212.035105314,0.0,1.0
2003-11-10,57.2,57.75,57.0,57.6,274000,21.4936581667695,21.7003279568346,21.4185055158368,21.643963468635,729182.528092454,0.0,1.0
2003-11-11,57.77,58.01,56.81,57.05,414400,21.7078432219279,21.7980264030472,21.3471104974506,21.4372936785699,1102822.04248727,0.0,1.0
2003-11-12,58.29,58.5,57.47,57.81,305200,21.9032401143531,21.9821503978325,21.5951142455287,21.7228737521144,812213.5312913,0.0,1.0
2003-11-13,58.62,59.04,58.11,58.25,394400,22.0272419883921,22.1850625553509,21.8356027285136,21.8882095841665,1049597.04043673,0.0,1.0
2003-11-14,57.62,59.05,57.61,58.4,188400,21.6514787337283,22.1888201878976,21.6477211011817,21.9445740723661,501379.519316125,0.0,1.0
2003-11-17,57.04,57.6,56.76,57.6,414400,21.4335360460233,21.643963468635,21.3283223347174,21.643963468635,1102822.04248727,0.0,1.0
2003-11-18,57.03,57.38,56.75,57.2,393000,21.4297784134767,21.561295552609,21.3245647021708,21.4936581667695,1045871.29029319,0.0,1.0
2003-11-19,57.36,57.61,56.58,56.98,254600,21.5537802875157,21.6477211011817,21.260684948878,21.4109902507435,677554.276103426,0.0,1.0
2003-11-20,57.03,57.68,56.86,57.41,311400,21.4297784134767,21.6740245290081,21.3658986601838,21.5725684502489,828713.281926969,0.0,1.0
2003-11-21,57.27,57.5,56.54,57.08,170000,21.519961594596,21.6063871431687,21.2456544186914,21.4485665762099,452412.517429624,0.0,1.0
2003-11-24,58.02,58.07,57.3,57.55,198000,21.8017840355938,21.820572198327,21.5312344922359,21.6251753059018,526927.520300387,0.0,1.0
2003-11-25,58.09,58.17,57.75,58.08,479400,21.8280874634203,21.8581485237934,21.7003279568346,21.8243298308737,1275803.29915154,0.0,1.0
2003-11-26,58.26,58.438,57.5,58.35,309200,21.8919672167131,21.9588530760433,21.6063871431687,21.9257859096329,822858.531701413,0.0,1.0
2003-11-28,59.28,59.33,58.11,58.2,189000,22.2752457364702,22.2940338992034,21.8356027285136,21.8694214214333,502976.269377642,0.0,1.0
2003-12-01,58.75,59.33,58.35,59.33,220600,22.0760912114984,22.2940338992034,21.9257859096329,22.2940338992034,587071.772617501,0.0,1.0
2003-12-02,57.69,58.93,57.4,58.93,318200,21.6777821615548,22.1437285973379,21.5688108177023,22.1437285973379,846809.782624155,0.0,1.0
2003-12-03,55.58,58.1,55.27,57.9,706400,20.8849216942142,21.8318450959669,20.7684350852684,21.7566924450342,1879907.07242521,0.0,1.0
2003-12-04,54.89,56.0,53.55,55.58,818200,20.6256450484961,21.042742261173,20.1221222872466,20.8849216942142,2177434.83388776,0.0,1.0
2003-12-05,55.25,55.9,53.9,54.5,371000,20.7609198201751,21.0051659357066,20.253639426379,20.4790973791773,987323.788037592,0.0,1.0
2003-12-08,55.1,55.64,53.81,55.2,659200,20.7045553319755,20.907467489494,20.2198207334592,20.7421316574419,1754296.06758593,0.0,1.0
2003-12-09,54.11,55.3,53.93,55.09,308600,20.3325497098584,20.7797079829083,20.2649123240189,20.7007976994289,821261.781639893,0.0,1.0
2003-12-10,52.1,54.12,50.35,54.12,842400,19.5772655679841,20.336307342405,18.9196798723225,20.336307342405,2241837.08636892,0.0,1.0
2003-12-11,52.47,53.0,51.85,52.0,481400,19.7162979722097,19.9154524971815,19.4833247543182,19.5396892425177,1281125.7993566,0.0,1.0
2003-12-12,52.02,52.94,52.0,52.58,309200,19.547204507611,19.8929067019017,19.5396892425177,19.7576319302228,822858.531701412,0.0,1.0
2003-12-15,51.86,52.28,51.2,52.24,465600,19.4870823868648,19.6449029538236,19.2390786387867,19.6298724236371,1239078.04773667,0.0,1.0
2003-12-16,51.55,51.96,49.85,51.96,1341200,19.370595777919,19.5246587123312,18.7317982449906,19.5246587123312,3569268.63750949,0.0,1.0
2003-12-17,53.5,53.88,51.55,51.74,1165800,20.1033341245134,20.2461241612857,19.370595777919,19.4419907963052,3102485.36952622,0.0,1.0
2003-12-18,54.77,55.44,53.55,53.66,874200,20.5805534579365,20.8323148385612,20.1221222872466,20.1634562452597,2326464.83962928,0.0,1.0
2003-12-19,55.42,55.68,54.29,54.89,553400,20.8247995734679,20.9224980196805,20.4001870956979,20.6256450484961,1472735.80673856,0.0,1.0
2003-12-22,54.8,55.5,54.6,55.5,447800,20.5918263555764,20.8548606338411,20.5166737046436,20.8548606338411,1191707.79591168,0.0,1.0
2003-12-23,55.07,55.1,54.51,54.65,312600,20.6932824343356,20.7045553319755,20.4828550117239,20.5354618673768,831906.782050004,0.0,1.0
2003-12-24,55.15,55.38,54.62,55.05,205800,20.7233434947087,20.8097690432814,20.5241889697369,20.6857671692423,547685.271100099,0.0,1.0
2003-12-26,55.47,55.76,55.01,55.01,145600,20.8435877362011,20.9525590800536,20.6707366390558,20.6707366390558,387478.014927961,0.0,1.0
2003-12-29,55.4,55.58,54.12,55.41,443400,20.8172843083747,20.8849216942142,20.336307342405,20.8210419409213,1179998.29546056,0.0,1.0
2003-12-30,55.22,55.47,54.84,55.17,206000,20.7496469225352,20.8435877362011,20.6068568857629,20.730858759802,548217.521120603,0.0,1.0
2003-12-31,54.5,55.9,54.45,55.11,474600,20.4790973791773,21.0051659357066,20.4603092164441,20.7083129645222,1263029.29865941,0.0,1.0
2004-01-02,54.77,55.139,54.63,54.639,258000,20.5805534579365,20.7192100989074,20.5279466022835,20.5313284715755,686602.526452017,0.0,1.0
2004-01-05,53.9,55.25,53.52,54.74,585600,20.253639426379,20.7609198201751,20.1108493896067,20.5692805602966,1558428.06003993,0.0,1.0
2004-01-06,55.59,56.2,53.77,54.0,460200,20.8886793267608,21.1178949121057,20.2047902032727,20.2912157518453,1224707.29718302,0.0,1.0
2004-01-07,54.78,55.656,54.65,55.37,432800,20.5843110904831,20.9134797015686,20.5354618673768,20.8060114107348,1151789.04437377,0.0,1.0
2004-01-08,57.61,58.97,55.215,55.79,1209200,21.6477211011817,22.1587591275245,20.7477681062619,20.9638319776936,3217983.62397589,0.0,1.0
2004-01-09,56.08,57.5,55.95,57.3,336800,21.0728033215461,21.6063871431687,21.0239540984398,21.5312344922359,896309.03453116,0.0,1.0
2004-01-12,55.4,56.06,55.0,56.06,454200,20.8172843083747,21.0652880564528,20.6669790065092,21.0652880564528,1208739.79656785,0.0,1.0
2004-01-13,54.89,55.49,54.7,55.49,208200,20.6256450484961,20.8511030012944,20.55425003011,20.8511030012944,554072.271346164,0.0,1.0
2004-01-14,55.27,55.42,54.71,54.95,272400,20.7684350852684,20.8247995734679,20.5580076626566,20.648190843776,724924.527928409,0.0,1.0
2004-01-15,54.77,55.25,54.25,55.1,282400,20.5805534579365,20.7609198201751,20.3851565655113,20.7045553319755,751537.028953681,0.0,1.0
2004-01-16,55.0,55.13,54.5,54.88,385600,20.6669790065092,20.7158282296154,20.4790973791773,20.6218874159495,1026178.03953449,0.0,1.0
2004-01-20,54.28,55.11,54.11,54.7,674000,20.3964294631512,20.7083129645222,20.3325497098584,20.55425003011,1793682.56910333,0.0,1.0
2004-01-21,54.84,55.0,54.15,54.21,449000,20.6068568857629,20.6669790065092,20.3475802400449,20.3701260353247,1194901.29603472,0.0,1.0
2004-01-22,54.75,54.9,54.55,54.84,288000,20.5730381928432,20.6294026810428,20.4978855419104,20.6068568857629,766440.029527834,0.0,1.0
2004-01-23,54.85,54.94,54.28,54.75,411000,20.6106145183096,20.6444332112293,20.3964294631512,20.5730381928432,1093773.79213868,0.0,1.0
2004-01-26,54.21,54.86,53.64,54.61,437600,20.3701260353247,20.6143721508562,20.1559409801664,20.5204313371903,1164563.04486591,0.0,1.0
2004-01-27,54.49,55.71,54.021,54.021,790600,20.4753397466306,20.9337709173205,20.2991067801933,20.2991067801933,2103984.33105801,0.0,1.0
2004-01-28,53.13,54.58,52.61,54.25,986800,19.9643017202878,20.5091584395504,19.7689048278627,20.3851565655113,2626121.60117385,0.0,1.0
2004-01-29,53.66,53.99,52.25,53.33,656000,20.1634562452597,20.2874581192987,19.6336300561837,20.0394543712206,1745780.06725784,0.0,1.0
2004-01-30,53.13,54.0,52.33,52.5,2053600,19.9643017202878,20.2912157518453,19.6636911165568,19.7275708698496,5465143.21054987,0.0,1.0
2004-02-02,52.62,54.0,51.6,53.2,1097800,19.7726624604093,20.2912157518453,19.3893839406522,19.9906051481143,2921520.36255436,0.0,1.0
2004-02-03,52.99,53.68,52.48,52.62,393000,19.9116948646349,20.1709715103529,19.7200556047564,19.7726624604093,1045871.29029319,0.0,1.0
2004-02-04,53.25,53.69,52.85,52.85,488400,20.0093933108475,20.1747291428996,19.859088008982,19.859088008982,1299754.55007428,0.0,1.0
2004-02-05,52.42,53.63,52.15,53.42,595800,19.6975098094765,20.1521833476197,19.5960537307173,20.0732730641403,1585572.81108571,0.0,1.0
2004-02-06,53.09,53.5,52.061,52.061,239200,19.9492711901013,20.1033341245134,19.5626108010522,19.5626108010522,636571.024524506,0.0,1.0
2004-02-09,53.35,53.5,52.76,53.03,353800,20.0469696363139,20.1033341245134,19.8252693160622,19.9267253948215,941550.286274123,0.0,1.0
2004-02-10,53.16,53.68,52.97,53.68,419200,19.9755746179278,20.1709715103529,19.9041795995416,20.1709715103529,1115596.0429794,0.0,1.0
2004-02-11,53.81,54.08,53.09,53.3,588800,20.2198207334592,20.3212768122185,19.9492711901013,20.0281814735807,1566944.06036802,0.0,1.0
2004-02-12,53.51,53.77,53.4,53.73,253800,20.1070917570601,20.2047902032727,20.0657577990471,20.1897596730861,675425.276021403,0.0,1.0
2004-02-13,53.3,53.65,53.17,53.59,337600,20.0281814735807,20.159698612713,19.9793322504744,20.1371528174332,898438.034613183,0.0,1.0
2004-02-17,52.82,53.49,52.23,53.22,330800,19.8478151113421,20.0995764919668,19.6261147910904,19.9981204132076,880341.533915997,0.0,1.0
2004-02-18,52.68,53.23,52.55,52.95,380200,19.7952082556891,20.0018780457542,19.7463590325828,19.8966643344484,1011807.28898084,0.0,1.0
2004-02-19,52.15,52.88,52.147,52.71,558800,19.5960537307173,19.8703609066219,19.5949264409533,19.806481153329,1487106.5572922,0.0,1.0
2004-02-20,51.2,52.28,51.15,52.13,530800,19.2390786387867,19.6449029538236,19.2202904760535,19.588538465624,1412591.55442144,0.0,1.0
2004-02-23,50.73,51.38,49.22,51.17,994000,19.0624699090947,19.3067160246262,18.4950673945524,19.2278057411468,2645282.60191204,0.0,1.0
2004-02-24,52.57,53.07,50.22,50.74,699600,19.7538742976761,19.941755925008,18.8708306492162,19.0662275416414,1861810.57172803,0.0,1.0
2004-02-25,53.0,53.15,52.25,52.83,627000,19.9154524971815,19.9718169853811,19.6336300561837,19.8515727438887,1668603.81428456,0.0,1.0
2004-02-26,52.32,53.3,51.82,53.25,601800,19.6599334840102,20.0281814735807,19.4720518566783,20.0093933108475,1601540.31170087,0.0,1.0
2004-02-27,52.01,52.82,51.9,52.5,224600,19.5434468750644,19.8478151113421,19.5021129170514,19.7275708698496,597716.773027609,0.0,1.0
2004-03-01,52.31,52.52,51.62,51.89,238200,19.6561758514635,19.7350861349429,19.3968992057455,19.4983552845047,633909.77442198,0.0,1.0
2004-03-02,52.46,53.0,52.15,52.15,230400,19.7125403396631,19.9154524971815,19.5960537307173,19.5960537307173,613152.023622267,0.0,1.0
2004-03-03,52.05,52.37,51.97,52.15,153000,19.5584774052509,19.6787216467434,19.5284163448778,19.5960537307173,407171.265686662,0.0,1.0
2004-03-04,53.19,54.0,52.15,52.16,408600,19.9868475155677,20.2912157518453,19.5960537307173,19.599811363264,1087386.79189261,0.0,1.0
2004-03-05,53.5,53.75,52.65,53.08,185200,20.1033341245134,20.1972749381794,19.7839353580492,19.9455135575547,492863.518988039,0.0,1.0
2004-03-08,52.85,53.4,52.35,53.4,157600,19.859088008982,20.0657577990471,19.6712063816501,20.0657577990471,419413.016158286,0.0,1.0
2004-03-09,52.26,52.88,51.87,52.88,150800,19.6373876887303,19.8703609066219,19.4908400194115,19.8703609066219,401316.515461103,0.0,1.0
2004-03-10,52.1,53.07,52.01,52.309,278000,19.5772655679841,19.941755925008,19.5434468750644,19.6558000882089,739827.528502563,0.0,1.0
2004-03-11,50.82,51.93,50.75,51.85,504800,19.0962886020145,19.5133858146913,19.069985174188,19.4833247543182,1343399.05175573,0.0,1.0
2004-03-12,52.06,52.29,51.04,51.56,340400,19.5622350377976,19.6486605863702,19.1789565180405,19.3743534104657,905889.534900258,0.0,1.0
2004-03-15,51.0,51.97,50.82,51.97,187200,19.1639259878539,19.5284163448778,19.0962886020145,19.5284163448778,498186.019193093,0.0,1.0
2004-03-16,50.7,51.39,50.46,50.87,124000,19.0511970114548,19.3104736571728,18.9610138303355,19.1150767647476,329995.012713373,0.0,1.0
2004-03-17,50.87,51.68,50.54,50.54,256200,19.1150767647476,19.4194450010253,18.9910748907086,18.9910748907086,681812.276267471,0.0,1.0
2004-03-18,51.61,51.75,50.62,50.83,165600,19.3931415731989,19.4457484288518,19.0211359510817,19.1000462345611,440703.016978504,0.0,1.0
2004-03-19,51.77,52.5,51.4,51.61,194200,19.4532636939451,19.7275708698496,19.3142312897195,19.3931415731989,516814.769910782,0.0,1.0
2004-03-22,50.52,51.8,50.0,51.8,255200,18.9835596256153,19.464536591585,18.7881627331901,19.464536591585,679151.026164942,0.0,1.0
2004-03-23,52.37,52.85,50.72,50.74,697400,19.6787216467434,19.859088008982,19.0587122765481,19.0662275416414,1855955.82150247,0.0,1.0
2004-03-24,52.62,53.25,52.3,52.3,549400,19.7726624604093,20.0093933108475,19.6524182189169,19.6524182189169,1462090.80632844,0.0,1.0
2004-03-25,53.75,53.84,52.48,52.62,470000,20.1972749381794,20.2310936310991,19.7200556047564,19.7726624604093,1250787.54818778,0.0,1.0
2004-03-26,53.7,53.93,53.65,53.89,206400,20.1784867754462,20.2649123240189,20.159698612713,20.2498817938323,549282.021161615,0.0,1.0
2004-03-29,54.57,55.07,53.81,53.85,418000,20.5054008070037,20.6932824343356,20.2198207334592,20.2348512636458,1112402.54285637,0.0,1.0
2004-03-30,55.28,55.38,54.4,54.4,327000,20.772192717815,20.8097690432814,20.4415210537109,20.4415210537109,870228.783526396,0.0,1.0
2004-03-31,55.38,55.5,54.9,55.39,250800,20.8097690432814,20.8548606338411,20.6294026810428,20.813526675828,667441.525713822,0.0,1.0
2004-04-01,56.51,56.7,55.2,55.4,659800,21.2343815210515,21.3057765394376,20.7421316574419,20.8172843083747,1755892.81764745,0.0,1.0
2004-04-02,57.56,57.74,56.53,56.7,781200,21.6289329384485,21.696570324288,21.2418967861448,21.3057765394376,2078968.58009425,0.0,1.0
2004-04-05,57.97,58.1,57.35,57.4,850000,21.7829958728606,21.8318450959669,21.5500226549691,21.5688108177023,2262062.58714813,0.0,1.0
2004-04-06,58.36,58.49,57.5,58.1,540800,21.9295435421795,21.9783927652858,21.6063871431687,21.8318450959669,1439204.05544671,0.0,1.0
2004-04-07,57.6,58.359,57.0,58.359,448600,21.643963468635,21.9291677789249,21.4185055158368,21.9291677789249,1193836.7959937,0.0,1.0
2004-04-08,57.51,58.49,57.13,57.85,350000,21.6101447757153,21.9783927652858,21.4673547389431,21.737904282301,931437.535884521,0.0,1.0
2004-04-12,57.56,57.86,57.13,57.4,329200,21.6289329384485,21.7416619148476,21.4673547389431,21.5688108177023,876083.533751954,0.0,1.0
2004-04-13,56.97,57.64,56.6,57.5,313800,21.4072326181968,21.6589939988216,21.2682002139712,21.6063871431687,835100.282173037,0.0,1.0
2004-04-14,55.78,56.8,55.65,56.8,366200,20.9600743451469,21.343352864904,20.9112251220406,21.343352864904,974549.787545462,0.0,1.0
2004-04-15,56.25,56.4,55.26,55.4,229000,21.1366830748389,21.1930475630385,20.7646774527217,20.8172843083747,609426.273478729,0.0,1.0
2004-04-16,56.32,57.22,55.9,56.37,378600,21.1629865026654,21.5011734318628,21.0051659357066,21.1817746653986,1007549.2888168,0.0,1.0
2004-04-19,55.98,56.43,55.88,56.43,131000,21.0352269960797,21.2043204606784,20.9976506706133,21.2043204606784,348623.763431063,0.0,1.0
2004-04-20,57.24,57.6,56.2,56.33,318400,21.5086886969561,21.643963468635,21.1178949121057,21.166744135212,847342.03264466,0.0,1.0
2004-04-21,57.47,57.69,56.56,57.4,416400,21.5951142455287,21.6777821615548,21.2531696837847,21.5688108177023,1108144.54269233,0.0,1.0
2004-04-22,58.03,58.3,57.22,57.54,368400,21.8055416681405,21.9069977468997,21.5011734318628,21.6214176733552,980404.53777102,0.0,1.0
2004-04-23,57.59,58.1,57.2,57.85,289600,21.6402058360884,21.8318450959669,21.4936581667695,21.737904282301,770698.029691878,0.0,1.0
2004-04-26,57.41,57.64,56.75,57.47,211400,21.5725684502489,21.6589939988216,21.3245647021708,21.5951142455287,562588.271674251,0.0,1.0
2004-04-27,58.52,58.73,57.3,57.35,504400,21.9896656629257,22.0685759464051,21.5312344922359,21.5500226549691,1342334.55171472,0.0,1.0
2004-04-28,57.37,58.58,56.99,58.58,467400,21.5575379200624,22.0122114582056,21.4147478832901,22.0122114582056,1243868.29792121,0.0,1.0
2004-04-29,56.37,57.46,55.93,57.27,673600,21.1817746653986,21.5913566129821,21.0164388333465,21.519961594596,1792618.06906232,0.0,1.0
2004-04-30,53.24,55.78,51.1,55.78,2992400,20.0056356783009,20.9600743451469,19.2015023133203,20.9600743451469,7963524.80680238,0.0,1.0
2004-05-03,53.56,53.96,52.8,53.05,747000,20.1258799197933,20.2761852216588,19.8402998462488,19.9342406599147,1987953.82658782,0.0,1.0
2004-05-04,53.05,53.96,52.28,53.64,577800,19.9342406599147,20.2761852216588,19.6449029538236,20.1559409801664,1537670.30924022,0.0,1.0
2004-05-05,53.09,53.93,52.86,53.0,272800,19.9492711901013,20.2649123240189,19.8628456415286,19.9154524971815,725989.02796942,0.0,1.0
2004-05-06,53.2,53.33,52.59,53.18,430200,19.9906051481143,20.0394543712206,19.7613895627694,19.983089883021,1144869.7941072,0.0,1.0
2004-05-07,52.12,53.87,51.87,53.32,356000,19.5847808330774,20.2423665287391,19.4908400194115,20.035696738674,947405.036499684,0.0,1.0
2004-05-10,52.07,52.33,51.79,51.79,683200,19.5659926703442,19.6636911165568,19.4607789590383,19.4607789590383,1818166.07004658,0.0,1.0
2004-05-11,52.5,52.94,52.0,52.0,350600,19.7275708698496,19.8929067019017,19.5396892425177,19.5396892425177,933034.285946039,0.0,1.0
2004-05-12,53.12,53.12,51.52,52.63,639400,19.9605440877412,19.9605440877412,19.3593228802791,19.7764200929559,1701603.31555589,0.0,1.0
2004-05-13,52.35,53.04,51.8,53.01,656000,19.6712063816501,19.9304830273681,19.464536591585,19.9192101297282,1745780.06725784,0.0,1.0
2004-05-14,52.75,53.15,51.84,52.12,269000,19.8215116835156,19.9718169853811,19.4795671217715,19.5847808330774,715876.277579817,0.0,1.0
2004-05-17,51.58,52.54,51.22,52.54,530000,19.3818686755589,19.7426014000362,19.24659390388,19.7426014000362,1410462.55433942,0.0,1.0
2004-05-18,52.66,53.0,51.61,51.61,462200,19.7876929905959,19.9154524971815,19.3931415731989,19.3931415731989,1230029.79738807,0.0,1.0
2004-05-19,52.3,53.08,52.05,52.77,264800,19.6524182189169,19.9455135575547,19.5584774052509,19.8290269486089,704699.027149202,0.0,1.0
2004-05-20,52.85,53.03,51.96,51.96,403200,19.859088008982,19.9267253948215,19.5246587123312,19.5246587123312,1073016.04133897,0.0,1.0
2004-05-21,53.17,53.35,52.68,52.789,327800,19.9793322504744,20.0469696363139,19.7952082556891,19.8361664504475,872357.783608416,0.0,1.0
2004-05-24,53.36,53.68,53.05,53.36,214400,20.0507272688605,20.1709715103529,19.9342406599147,20.0507272688605,570572.021981832,0.0,1.0
2004-05-25,53.92,54.0,52.97,53.34,405400,20.2611546914722,20.2912157518453,19.9041795995416,20.0432120037672,1078870.79156453,0.0,1.0
2004-05-26,54.11,54.2,53.84,53.98,163400,20.3325497098584,20.3663684027781,20.2310936310991,20.2837004867521,434848.266752944,0.0,1.0
2004-05-27,54.45,54.86,53.96,53.99,444600,20.4603092164441,20.6143721508562,20.2761852216588,20.2874581192987,1183191.79558359,0.0,1.0
2004-05-28,54.1,54.59,53.96,54.23,297000,20.3287920773117,20.512916072097,20.2761852216588,20.377641300418,790391.28045058,0.0,1.0
2004-06-01,54.45,54.45,53.7,53.95,388800,20.4603092164441,20.4603092164441,20.1784867754462,20.2724275891122,1034694.03986257,0.0,1.0
2004-06-02,54.84,55.17,54.11,54.4,301200,20.6068568857629,20.730858759802,20.3325497098584,20.4415210537109,801568.530881195,0.0,1.0
2004-06-03,53.74,54.98,53.46,54.98,579800,20.1935173056328,20.6594637414159,20.0883035943269,20.6594637414159,1542992.80944527,0.0,1.0
2004-06-04,54.18,54.48,53.55,53.85,338600,20.3588531376848,20.471582114084,20.1221222872466,20.2348512636458,901099.284715712,0.0,1.0
2004-06-07,54.94,55.0,54.06,54.06,252600,20.6444332112293,20.6669790065092,20.3137615471252,20.3137615471252,672231.775898372,0.0,1.0
2004-06-08,54.83,55.05,54.42,55.05,332200,20.6030992532163,20.6857671692423,20.4490363188041,20.6857671692423,884067.284059537,0.0,1.0
2004-06-09,55.04,55.04,54.21,54.84,311600,20.6820095366957,20.6820095366957,20.3701260353247,20.6068568857629,829245.531947476,0.0,1.0
2004-06-10,55.0,55.36,54.92,54.92,302000,20.6669790065092,20.8022537781881,20.636917946136,20.636917946136,803697.530963213,0.0,1.0
2004-06-14,54.65,55.01,54.42,55.01,427400,20.5354618673768,20.6707366390558,20.4490363188041,20.6707366390558,1137418.29382013,0.0,1.0
2004-06-15,54.46,54.8,54.46,54.52,945200,20.4640668489907,20.5918263555764,20.4640668489907,20.4866126442705,2515413.59690871,0.0,1.0
2004-06-16,54.89,55.05,54.25,54.36,490600,20.6256450484961,20.6857671692423,20.3851565655113,20.4264905235243,1305609.30029985,0.0,1.0
2004-06-17,55.42,55.5,54.6,54.75,514600,20.8247995734679,20.8548606338411,20.5166737046436,20.5730381928432,1369479.3027605,0.0,1.0
2004-06-18,55.5,56.23,55.0,55.5,357200,20.8548606338411,21.1291678097456,20.6669790065092,20.8548606338411,950598.536622714,0.0,1.0
2004-06-21,55.44,55.86,55.2,55.5,223400,20.8323148385612,20.99013540552,20.7421316574419,20.8548606338411,594523.272904577,0.0,1.0
2004-06-22,55.09,55.48,54.15,55.48,309600,20.7007976994289,20.8473453687478,20.3475802400449,20.8473453687478,823923.031742421,0.0,1.0
2004-06-23,55.75,55.98,54.87,54.99,131600,20.948801447507,21.0352269960797,20.6181297834029,20.6632213739625,350220.51349258,0.0,1.0
2004-06-24,56.45,56.61,55.63,55.71,386200,21.2118357257717,21.2719578465179,20.9037098569474,20.9337709173205,1027774.789596,0.0,1.0
2004-06-25,55.85,56.69,55.85,56.42,195400,20.9863777729734,21.302018906891,20.9863777729734,21.2005628281318,520008.270033815,0.0,1.0
2004-06-28,55.96,56.61,55.95,56.35,245800,21.0277117309864,21.2719578465179,21.0239540984398,21.1742594003053,654135.275201186,0.0,1.0
2004-06-29,54.68,56.0,54.57,56.0,439200,20.5467347650167,21.042742261173,20.5054008070037,21.042742261173,1168821.04502995,0.0,1.0
2004-06-30,54.62,55.48,54.15,54.45,386600,20.5241889697369,20.8473453687478,20.3475802400449,20.4603092164441,1028839.28963702,0.0,1.0
2004-07-01,56.05,56.1,54.55,54.98,538200,21.0615304239061,21.0803185866393,20.4978855419104,20.6594637414159,1432284.80518014,0.0,1.0
2004-07-02,56.05,56.98,55.87,56.1,367400,21.0615304239061,21.4109902507435,20.9938930380667,21.0803185866393,977743.287668496,0.0,1.0
2004-07-06,55.98,56.19,55.15,55.92,410200,21.0352269960797,21.1141372795591,20.7233434947087,21.0126812007999,1091644.79205666,0.0,1.0
2004-07-07,56.43,56.74,56.02,56.02,258200,21.2043204606784,21.3208070696242,21.0502575262662,21.0502575262662,687134.776472523,0.0,1.0
2004-07-08,56.27,56.5,56.09,56.3,646400,21.1441983399322,21.2306238885049,21.0765609540927,21.1554712375721,1720232.06627358,0.0,1.0
2004-07-09,56.53,56.76,56.08,56.33,370200,21.2418967861448,21.3283223347174,21.0728033215461,21.166744135212,985194.787955569,0.0,1.0
2004-07-12,56.37,56.6,56.0,56.56,278800,21.1817746653986,21.2682002139712,21.042742261173,21.2531696837847,741956.528584582,0.0,1.0
2004-07-13,56.93,57.01,56.41,56.44,286600,21.3922020880103,21.4222631483834,21.1968051955851,21.208078093225,762714.279384296,0.0,1.0
2004-07-14,54.8,56.78,53.96,56.78,734200,20.5918263555764,21.3358375998107,20.2761852216588,21.3358375998107,1953889.82527547,0.0,1.0
2004-07-15,53.89,55.07,53.85,55.07,363400,20.2498817938323,20.6932824343356,20.2348512636458,20.6932824343356,967098.287258386,0.0,1.0
2004-07-16,52.89,54.02,52.74,53.92,571000,19.8741185391685,20.2987310169386,19.817754050969,20.2611546914722,1519573.80854303,0.0,1.0
2004-07-19,51.9,52.98,51.73,52.98,440600,19.5021129170514,19.9079372320883,19.4382331637585,19.9079372320883,1172546.79517348,0.0,1.0
2004-07-20,54.21,54.21,51.88,51.9,520600,20.3701260353247,20.3701260353247,19.4945976519581,19.5021129170514,1385446.80337566,0.0,1.0
2004-07-21,53.0,54.3,52.56,54.07,500800,19.9154524971815,20.4039447282445,19.7501166651295,20.3175191796718,1332754.05134563,0.0,1.0
2004-07-22,52.53,53.81,51.85,52.23,1241800,19.7388437674896,20.2198207334592,19.4833247543182,19.6261147910904,3304740.37731827,0.0,1.0
2004-07-23,52.65,52.79,51.42,52.39,521000,19.7839353580492,19.8365422137021,19.3217465548127,19.6862369118366,1386511.30341667,0.0,1.0
2004-07-26,53.65,53.94,52.63,52.77,673600,20.159698612713,20.2686699565655,19.7764200929559,19.8290269486089,1792618.06906232,0.0,1.0
2004-07-27,54.08,54.15,53.55,53.79,496200,20.3212768122185,20.3475802400449,20.1221222872466,20.212305468366,1320512.30087399,0.0,1.0
2004-07-28,54.28,54.86,53.87,53.99,365400,20.3964294631512,20.6143721508562,20.2423665287391,20.2874581192987,972420.78746344,0.0,1.0
2004-07-29,54.43,54.8,54.17,54.37,357600,20.4527939513508,20.5918263555764,20.3550955051382,20.430248156071,951663.036663727,0.0,1.0
2004-07-30,54.75,54.98,54.04,54.43,304400,20.5730381928432,20.6594637414159,20.3062462820319,20.4527939513508,810084.53120928,0.0,1.0
2004-08-02,55.09,55.35,54.33,54.64,362600,20.7007976994289,20.7984961456415,20.4152176258844,20.5317042348302,964969.287176363,0.0,1.0
2004-08-03,55.19,55.45,54.75,54.96,445000,20.7383740248953,20.8360724711079,20.5730381928432,20.6519484763226,1184256.2956246,0.0,1.0
2004-08-04,54.95,55.2,54.38,55.2,468600,20.648190843776,20.7421316574419,20.4340057886176,20.7421316574419,1247061.79804424,0.0,1.0
2004-08-05,53.92,55.43,53.87,55.15,504800,20.2611546914722,20.8285572060146,20.2423665287391,20.7233434947087,1343399.05175573,0.0,1.0
2004-08-06,53.55,53.77,53.37,53.77,344800,20.1221222872466,20.2047902032727,20.0544849014072,20.2047902032727,917599.035351381,0.0,1.0
2004-08-09,53.46,53.8,53.46,53.51,309800,20.0883035943269,20.2160631009126,20.0883035943269,20.1070917570601,824455.281762927,0.0,1.0
2004-08-10,54.38,54.59,52.86,53.37,436600,20.4340057886176,20.512916072097,19.8628456415286,20.0544849014072,1161901.79476338,0.0,1.0
2004-08-11,54.09,54.2,53.37,54.0,605200,20.3250344447651,20.3663684027781,20.0544849014072,20.2912157518453,1610588.56204946,0.0,1.0
2004-08-12,53.4,54.18,53.21,54.03,398600,20.0657577990471,20.3588531376848,19.9943627806609,20.3024886494853,1060774.29086734,0.0,1.0
2004-08-13,53.5,53.71,53.31,53.55,180800,20.1033341245134,20.1822444079928,20.0319391061273,20.1221222872466,481154.018536919,0.0,1.0
2004-08-16,54.02,54.17,53.29,53.38,265800,20.2987310169386,20.3550955051382,20.0244238410341,20.0582425339538,707360.277251731,0.0,1.0
2004-08-17,55.03,55.17,54.0,54.0,272800,20.6782519041491,20.730858759802,20.2912157518453,20.2912157518453,725989.027969419,0.0,1.0
2004-08-18,54.82,55.0,53.93,55.0,345800,20.5993416206697,20.6669790065092,20.2649123240189,20.6669790065092,920260.285453905,0.0,1.0
2004-08-19,54.86,55.18,54.54,54.68,250600,20.6143721508562,20.7346163923486,20.4941279093638,20.5467347650167,666909.275693317,0.0,1.0
2004-08-20,54.48,54.99,54.47,54.71,362600,20.471582114084,20.6632213739625,20.4678244815373,20.5580076626566,964969.287176362,0.0,1.0
2004-08-23,54.41,54.89,53.76,54.67,343200,20.4452786862575,20.6256450484961,20.201032570726,20.5429771324701,913341.035187336,0.0,1.0
2004-08-24,54.2,54.92,54.0,54.25,276200,20.3663684027781,20.636917946136,20.2912157518453,20.3851565655113,735037.278318013,0.0,1.0
2004-08-25,54.0,54.224,53.85,54.16,231000,20.2912157518453,20.37538672089,20.2348512636458,20.3513378725916,614748.773683785,0.0,1.0
2004-08-26,54.01,54.2,53.86,53.86,266800,20.294973384392,20.3663684027781,20.2386088961924,20.2386088961924,710021.527354257,0.0,1.0
2004-08-27,54.65,54.87,53.53,53.85,522000,20.5354618673768,20.6181297834029,20.1146070221534,20.2348512636458,1389172.5535192,0.0,1.0
2004-08-30,54.41,54.89,54.2,54.45,335200,20.4452786862575,20.6256450484961,20.3663684027781,20.4603092164441,892051.034367118,0.0,1.0
2004-08-31,54.54,54.9,54.24,54.41,188800,20.4941279093638,20.6294026810428,20.3813989329647,20.4452786862575,502444.019357136,0.0,1.0
2004-09-01,54.46,54.9,54.15,54.5,339400,20.4640668489907,20.6294026810428,20.3475802400449,20.4790973791773,903228.284797732,0.0,1.0
2004-09-02,55.69,55.7,54.47,54.52,332800,20.9262556522272,20.9300132847738,20.4678244815373,20.4866126442705,885664.034121052,0.0,1.0
2004-09-03,56.04,56.22,55.15,55.44,254800,21.0577727913595,21.125410177199,20.7233434947087,20.8323148385612,678086.526123931,0.0,1.0
2004-09-07,56.285,56.63,55.87,55.87,124000,21.1498347887521,21.2794731116112,20.9938930380667,20.9938930380667,329995.012713374,0.0,1.0
2004-09-08,55.96,56.8,55.81,56.21,387200,21.0277117309864,21.343352864904,20.9713472427868,21.1216525446524,1030436.03969853,0.0,1.0
2004-09-09,55.12,55.79,54.86,55.79,424400,20.7120705970688,20.9638319776936,20.6143721508562,20.9638319776936,1129434.54351254,0.0,1.0
2004-09-10,55.46,55.7,54.51,55.06,292400,20.8398301036545,20.9300132847738,20.4828550117239,20.689524801789,778149.529978954,0.0,1.0
2004-09-13,55.63,55.95,55.24,55.55,181400,20.9037098569474,21.0239540984398,20.7571621876285,20.8736487965742,482750.768598433,0.0,1.0
2004-09-14,55.89,55.94,55.23,55.59,241800,21.0014083031599,21.0201964658931,20.7534045550818,20.8886793267608,643490.274791078,0.0,1.0
2004-09-15,55.36,55.96,55.34,55.9,184000,20.8022537781881,21.0277117309864,20.7947385130948,21.0051659357066,489670.018865006,0.0,1.0
2004-09-16,56.03,56.15,55.45,55.45,173400,21.0540151588129,21.0991067493725,20.8360724711079,20.8360724711079,461460.767778216,0.0,1.0
2004-09-17,55.09,56.15,55.07,56.03,211200,20.7007976994289,21.0991067493725,20.6932824343356,21.0540151588129,562056.021653745,0.0,1.0
2004-09-20,55.39,55.49,55.11,55.27,171600,20.813526675828,20.8511030012944,20.7083129645222,20.7684350852684,456670.517593668,0.0,1.0
2004-09-21,55.47,55.6,54.7,55.42,372800,20.8435877362011,20.8924369593074,20.55425003011,20.8247995734679,992114.038222142,0.0,1.0
2004-09-22,55.265,55.66,54.49,55.46,370600,20.7665562689951,20.9149827545873,20.4753397466306,20.8398301036545,986259.287996579,0.0,1.0
2004-09-23,55.38,55.84,54.47,55.15,406800,20.8097690432814,20.9826201404268,20.4678244815373,20.7233434947087,1082596.54170807,0.0,1.0
2004-09-24,55.14,55.87,55.14,55.47,172000,20.7195858621621,20.9938930380667,20.7195858621621,20.8435877362011,457735.017634678,0.0,1.0
2004-09-27,54.65,55.4,54.36,55.4,178800,20.5354618673768,20.8172843083747,20.4264905235243,20.8172843083747,475831.518331864,0.0,1.0
2004-09-28,55.5,55.5,54.5,54.76,432200,20.8548606338411,20.8548606338411,20.4790973791773,20.5767958253898,1150192.29431225,0.0,1.0
2004-09-29,54.61,55.53,54.25,55.4,761400,20.5204313371903,20.866133531481,20.3851565655113,20.8172843083747,2026275.82806421,0.0,1.0
2004-09-30,54.5,55.01,54.3,54.54,427600,20.4790973791773,20.6707366390558,20.4039447282445,20.4941279093638,1137950.54384063,0.0,1.0
2004-10-01,54.45,55.03,54.25,54.64,499600,20.4603092164441,20.6782519041491,20.3851565655113,20.5317042348302,1329560.55122259,0.0,1.0
2004-10-04,55.2,55.55,54.42,54.66,411800,20.7421316574419,20.8736487965742,20.4490363188041,20.5392194999235,1095902.7922207,0.0,1.0
2004-10-05,55.02,55.16,54.8,55.12,153400,20.6744942716024,20.7271011272554,20.5918263555764,20.7120705970688,408235.765727673,0.0,1.0
2004-10-06,54.33,55.16,54.25,54.9,293400,20.4152176258844,20.7271011272554,20.3851565655113,20.6294026810428,780810.780081481,0.0,1.0
2004-10-07,55.3,55.36,54.35,54.48,267800,20.7797079829083,20.8022537781881,20.4227328909777,20.471582114084,712682.777456784,0.0,1.0
2004-10-08,54.37,55.42,54.24,55.24,232000,20.430248156071,20.8247995734679,20.3813989329647,20.7571621876285,617410.023786309,0.0,1.0
2004-10-11,55.25,55.93,54.23,54.24,575800,20.7609198201751,21.0164388333465,20.377641300418,20.3813989329647,1532347.80903516,0.0,1.0
2004-10-12,54.79,55.22,54.53,55.2,145200,20.5880687230298,20.7496469225352,20.4903702768172,20.7421316574419,386413.514886949,0.0,1.0
2004-10-13,54.25,55.25,53.9,54.82,345600,20.3851565655113,20.7609198201751,20.253639426379,20.5993416206697,919728.035433401,0.0,1.0
2004-10-14,54.57,55.07,54.23,54.38,314400,20.5054008070037,20.6932824343356,20.377641300418,20.4340057886176,836697.032234553,0.0,1.0
2004-10-15,53.74,54.92,53.7,54.35,431200,20.1935173056328,20.636917946136,20.1784867754462,20.4227328909777,1147531.04420973,0.0,1.0
2004-10-18,54.57,54.7,53.76,53.9,377200,20.5054008070037,20.55425003011,20.201032570726,20.253639426379,1003823.53867326,0.0,1.0
2004-10-19,54.42,55.02,54.21,54.4,152400,20.4490363188041,20.6744942716024,20.3701260353247,20.4415210537109,405574.515625146,0.0,1.0
2004-10-20,54.57,54.91,54.23,54.58,125000,20.5054008070037,20.6331603135894,20.377641300418,20.5091584395504,332656.2628159,0.0,1.0
2004-10-21,55.12,55.2,54.29,54.8,227200,20.7120705970688,20.7421316574419,20.4001870956979,20.5918263555764,604636.02329418,0.0,1.0
2004-10-22,54.56,55.26,54.49,55.11,251400,20.5016431744571,20.7646774527217,20.4753397466306,20.7083129645222,669038.275775338,0.0,1.0
2004-10-25,54.65,54.77,53.9,54.49,358800,20.5354618673768,20.5805534579365,20.253639426379,20.4753397466306,954856.536786761,0.0,1.0
2004-10-26,55.91,55.91,54.51,54.75,232400,21.0089235682532,21.0089235682532,20.4828550117239,20.5730381928432,618474.523827322,0.0,1.0
2004-10-27,57.3,57.3,55.8,55.92,824600,21.5312344922359,21.5312344922359,20.9675896102402,21.0126812007999,2194466.83454393,0.0,1.0
2004-10-28,57.0,57.4,56.24,57.08,552400,21.4185055158368,21.5688108177023,21.1329254422923,21.4485665762099,1470074.55663602,0.0,1.0
2004-10-29,60.36,60.46,56.4,57.04,2370200,22.6810700515071,22.7186463769735,21.1930475630385,21.4335360460233,6307694.99300998,0.0,1.0
2004-11-01,60.4,60.62,59.8,60.16,1003400,22.6961005816937,22.7787684977197,22.4706426288954,22.6059174005744,2670298.35287579,0.0,1.0
2004-11-02,60.02,60.96,59.48,60.61,790400,22.5533105449214,22.9065280043054,22.350398387403,22.7750108651731,2103452.0810375,0.0,1.0
2004-11-03,60.54,60.9,60.01,60.51,463200,22.7487074373466,22.8839822090256,22.5495529123748,22.7374345397067,1232691.0474906,0.0,1.0
2004-11-04,60.93,61.05,59.86,60.27,304200,22.8952551066655,22.9403466972252,22.4931884241752,22.6472513585874,809552.281188775,0.0,1.0
2004-11-05,60.91,62.18,60.64,61.03,592800,22.8877398415722,23.3649591749953,22.786283762813,22.9328314321319,1577589.06077813,0.0,1.0
2004-11-08,60.35,60.84,59.85,60.83,363600,22.6773124189605,22.8614364137458,22.4894307916286,22.8576787811991,967630.53727889,0.0,1.0
2004-11-09,60.14,60.4,59.97,60.4,304600,22.5984021354811,22.6961005816937,22.5345223821883,22.6961005816937,810616.781229786,0.0,1.0
2004-11-10,59.66,60.55,59.49,60.5,353200,22.4180357732425,22.7524650698933,22.3541560199496,22.7336769071601,939953.536212606,0.0,1.0
2004-11-11,59.27,60.07,58.81,59.66,368800,22.2714881039236,22.5720987076546,22.0986370067782,22.4180357732425,981469.037812031,0.0,1.0
2004-11-12,59.42,59.53,58.89,59.5,364400,22.3278525921232,22.3691865501362,22.1286980671513,22.3579136524963,969759.537360911,0.0,1.0
2004-11-15,59.25,59.5,58.86,59.5,528600,22.2639728388303,22.3579136524963,22.1174251695114,22.3579136524963,1406736.80419588,0.0,1.0
2004-11-16,58.72,59.13,58.15,59.13,394200,22.0648183138585,22.2188812482707,21.8506332587001,22.2188812482707,1049064.79041622,0.0,1.0
2004-11-17,58.71,59.32,58.33,58.71,432800,22.0610606813119,22.2902762666568,21.9182706445396,22.0610606813119,1151789.04437377,0.0,1.0
2004-11-18,58.27,58.9,57.9,58.67,401600,21.8957248492598,22.132455699698,21.7566924450342,22.0460301511253,1068758.04117492,0.0,1.0
2004-11-19,57.77,58.2,57.46,58.2,413200,21.7078432219279,21.8694214214333,21.5913566129821,21.8694214214333,1099628.54236424,0.0,1.0
2004-11-22,57.3,58.0,57.0,57.92,438200,21.5312344922359,21.7942687705006,21.4185055158368,21.7642077101275,1166159.79492742,0.0,1.0
2004-11-23,57.39,57.69,57.1,57.22,274600,21.5650531851556,21.6777821615548,21.4560818413031,21.5011734318628,730779.278153971,0.0,1.0
2004-11-24,58.16,58.34,57.12,57.375,341200,21.8543908912468,21.9220282770863,21.4635971063964,21.5594167363357,908018.53498228,0.0,1.0
2004-11-26,57.95,58.2,57.88,58.119,73000,21.7754806077674,21.8694214214333,21.7491771799409,21.8389845978056,194271.257484485,0.0,1.0
2004-11-29,57.13,58.21,57.07,58.21,387000,21.4673547389431,21.87317905398,21.4448089436632,21.87317905398,1029903.78967802,0.0,1.0
2004-11-30,56.9,57.35,56.42,57.35,625800,21.3809291903704,21.5500226549691,21.2005628281318,21.5500226549691,1665410.31416152,0.0,1.0
2004-12-01,58.08,58.15,56.8,57.099,676800,21.8243298308737,21.8506332587001,21.343352864904,21.4557060780485,1801134.06939041,0.0,1.0
2004-12-02,59.43,59.62,57.0,58.16,729800,22.3316102246698,22.4030052430559,21.4185055158368,21.8543908912468,1942180.32482435,0.0,1.0
2004-12-03,58.7,59.7,58.48,59.7,389600,22.0573030487652,22.433066303429,21.9746351327392,22.433066303429,1036823.0399446,0.0,1.0
2004-12-06,58.05,58.93,57.99,58.8,277200,21.8130569332337,22.1437285973379,21.7905111379539,22.0948793742316,737698.528420542,0.0,1.0
2004-12-07,58.35,58.69,57.63,58.23,328800,21.9257859096329,22.0535454162186,21.655236366275,21.8806943190732,875019.033710944,0.0,1.0
2004-12-08,57.9,58.64,57.79,58.2,326000,21.7566924450342,22.0347572534854,21.7153584870212,21.8694214214333,867567.533423867,0.0,1.0
2004-12-09,58.19,58.19,57.04,57.72,301800,21.8656637888867,21.8656637888867,21.4335360460233,21.6890550591947,803165.280942709,0.0,1.0
2004-12-10,58.38,58.53,57.81,58.35,334400,21.9370588072728,21.9934232954724,21.7228737521144,21.9257859096329,889922.034285096,0.0,1.0
2004-12-13,57.82,58.59,57.29,58.59,283200,21.7266313846611,22.0159690907522,21.5274768596893,22.0159690907522,753666.029035703,0.0,1.0
2004-12-14,58.14,58.34,57.33,57.69,307400,21.8468756261535,21.9220282770863,21.5425073898758,21.6777821615548,818068.281516861,0.0,1.0
2004-12-15,57.81,58.15,57.11,58.07,197200,21.7228737521144,21.8506332587001,21.4598394738498,21.820572198327,524798.520218365,0.0,1.0
2004-12-16,57.76,58.0,56.82,57.54,516000,21.7040855893812,21.7942687705006,21.3508681299973,21.6214176733552,1373205.05290404,0.0,1.0
2004-12-17,57.62,58.44,57.54,57.93,320400,21.6514787337283,21.9596046025526,21.6214176733552,21.7679653426741,852664.532849716,0.0,1.0
2004-12-20,58.18,58.39,57.206,57.79,359000,21.86190615634,21.9408164398194,21.4959127462975,21.7153584870212,955388.786807267,0.0,1.0
2004-12-21,59.52,59.68,58.16,58.49,659800,22.3654289175895,22.4255510383358,21.8543908912468,21.9783927652858,1755892.81764745,0.0,1.0
2004-12-22,58.95,60.18,58.95,59.66,523000,22.1512438624312,22.6134326656677,22.1512438624312,22.4180357732425,1391833.80362172,0.0,1.0
2004-12-23,59.61,59.83,58.93,58.94,319600,22.3992476105093,22.4819155265353,22.1437285973379,22.1474862298845,850535.532767693,0.0,1.0
2004-12-27,59.3,60.1,58.96,59.65,299000,22.2827610015635,22.5833716052945,22.1550014949778,22.4142781406958,795713.780655633,0.0,1.0
2004-12-28,59.5,60.0,59.16,59.5,358600,22.3579136524963,22.5457952798282,22.2301541459106,22.3579136524963,954324.286766253,0.0,1.0
2004-12-29,59.5,59.81,59.05,59.54,173200,22.3579136524963,22.474400261442,22.1888201878976,22.3729441826828,460928.517757711,0.0,1.0
2004-12-30,59.31,59.49,59.13,59.49,119200,22.2865186341101,22.3541560199496,22.2188812482707,22.3541560199496,317221.012221243,0.0,1.0
2004-12-31,59.61,60.0,59.03,59.31,292600,22.3992476105093,22.5457952798282,22.1813049228043,22.2865186341101,778681.779999459,0.0,1.0
2005-01-03,57.65,59.76,57.16,59.57,670800,21.6627516313682,22.4556120987089,21.478627636583,22.3842170803227,1785166.56877525,0.0,1.0
2005-01-04,56.22,58.45,55.9,57.41,683200,21.125410177199,21.9633622350993,21.0051659357066,21.5725684502489,1818166.07004658,0.0,1.0
2005-01-05,55.64,56.14,55.6,56.09,396800,20.907467489494,21.0953491168259,20.8924369593074,21.0765609540927,1055984.04068279,0.0,1.0
2005-01-06,55.0,55.62,54.95,55.57,571000,20.6669790065092,20.8999522244007,20.648190843776,20.8811640616675,1519573.80854303,0.0,1.0
2005-01-07,54.65,55.33,54.57,55.33,548800,20.5354618673768,20.7909808805482,20.5054008070037,20.7909808805482,1460494.05626693,0.0,1.0
2005-01-10,55.58,55.85,54.46,54.55,474000,20.8849216942142,20.9863777729734,20.4640668489907,20.4978855419104,1261432.54859789,0.0,1.0
2005-01-11,56.63,56.77,55.28,55.57,547000,21.2794731116112,21.3320799672641,20.772192717815,20.8811640616675,1455703.80608238,0.0,1.0
2005-01-12,55.57,56.66,55.33,56.56,328800,20.8811640616675,21.2907460092511,20.7909808805482,21.2531696837847,875019.033710945,0.0,1.0
2005-01-13,54.96,55.42,54.95,55.38,365400,20.6519484763226,20.8247995734679,20.648190843776,20.8097690432814,972420.78746344,0.0,1.0
2005-01-14,55.8,55.99,55.05,55.29,296400,20.9675896102402,21.0389846286263,20.6857671692423,20.7759503503617,788794.530389062,0.0,1.0
2005-01-18,55.54,56.26,55.26,55.8,277000,20.8698911640276,21.1404407073855,20.7646774527217,20.9675896102402,737166.278400035,0.0,1.0
2005-01-19,56.39,57.21,55.15,55.31,722400,21.1892899304918,21.4974157993162,20.7233434947087,20.7834656154549,1922487.07406565,0.0,1.0
2005-01-20,55.55,56.39,55.41,56.15,458400,20.8736487965742,21.1892899304918,20.8210419409213,21.0991067493725,1219917.04699847,0.0,1.0
2005-01-21,54.43,55.45,54.38,55.43,242200,20.4527939513508,20.8360724711079,20.4340057886176,20.8285572060146,644554.774832088,0.0,1.0
2005-01-24,54.92,55.34,54.06,54.31,376800,20.636917946136,20.7947385130948,20.3137615471252,20.4077023607911,1002759.03863225,0.0,1.0
2005-01-25,54.12,55.23,53.97,55.0,486000,20.336307342405,20.7534045550818,20.2799428542054,20.6669790065092,1293367.54982822,0.0,1.0
2005-01-26,53.54,54.2,53.45,53.66,1108000,20.1183646547,20.3663684027781,20.0845459617803,20.1634562452597,2948665.11360014,0.0,1.0
2005-01-27,55.97,57.2,53.0,53.21,2308400,21.031469363533,21.4936581667695,19.9154524971815,19.9943627806609,6143229.7366738,0.0,1.0
2005-01-28,54.17,54.73,53.05,54.57,1612200,20.3550955051382,20.5655229277499,19.9342406599147,20.5054008070037,4290467.41529435,0.0,1.0
2005-01-31,54.87,55.5,54.03,54.03,711400,20.6181297834029,20.8548606338411,20.3024886494853,20.3024886494853,1893213.32293785,0.0,1.0
2005-02-01,55.07,55.2,54.4,55.1,518600,20.6932824343356,20.7421316574419,20.4415210537109,20.7045553319755,1380124.30317061,0.0,1.0
2005-02-02,55.19,55.25,54.91,54.95,519800,20.7383740248953,20.7609198201751,20.6331603135894,20.648190843776,1383317.80329364,0.0,1.0
2005-02-03,55.64,55.86,54.84,55.04,386800,20.907467489494,20.99013540552,20.6068568857629,20.6820095366957,1029371.53965752,0.0,1.0
2005-02-04,55.91,56.02,55.34,55.41,214800,21.0089235682532,21.0502575262662,20.7947385130948,20.8210419409213,571636.522022843,0.0,1.0
2005-02-07,56.19,56.34,55.73,56.04,197200,21.1141372795591,21.1705017677587,20.9412861824137,21.0577727913595,524798.520218364,0.0,1.0
2005-02-08,55.93,56.48,55.83,56.36,238000,21.0164388333465,21.2231086234116,20.9788625078801,21.1780170328519,633377.524401474,0.0,1.0
2005-02-09,55.36,56.23,55.26,56.22,449400,20.8022537781881,21.1291678097456,20.7646774527217,21.125410177199,1195965.79607573,0.0,1.0
2005-02-10,55.5,55.82,55.34,55.68,425000,20.8548606338411,20.9751048753335,20.7947385130948,20.9224980196805,1131031.29357406,0.0,1.0
2005-02-11,56.27,56.5,55.31,55.31,307800,21.1441983399322,21.2306238885049,20.7834656154549,20.7834656154549,819132.781557872,0.0,1.0
2005-02-14,56.37,56.74,55.98,56.31,273600,21.1817746653986,21.3208070696242,21.0352269960797,21.1592288701187,728118.028051441,0.0,1.0
2005-02-15,56.45,56.96,56.12,56.14,436600,21.2118357257717,21.4034749856502,21.0878338517326,21.0953491168259,1161901.79476337,0.0,1.0
2005-02-16,55.98,56.61,55.84,56.59,444400,21.0352269960797,21.2719578465179,20.9826201404268,21.2644425814246,1182659.54556309,0.0,1.0
2005-02-17,56.47,56.68,55.81,55.81,261200,21.2193509908649,21.2982612743443,20.9713472427868,20.9713472427868,695118.526780106,0.0,1.0
2005-02-18,56.45,56.73,56.27,56.41,246000,21.2118357257717,21.3170494370775,21.1441983399322,21.1968051955851,654667.525221691,0.0,1.0
2005-02-22,56.35,56.81,56.13,56.57,293200,21.1742594003053,21.3471104974506,21.0915914842793,21.2569273163313,780278.530060975,0.0,1.0
2005-02-23,56.71,57.25,56.03,56.19,505400,21.3095341719843,21.5124463295027,21.0540151588129,21.1141372795591,1344995.80181724,0.0,1.0
2005-02-24,56.55,56.8,56.0,56.54,389000,21.249412051238,21.343352864904,21.042742261173,21.2456544186914,1035226.28988308,0.0,1.0
2005-02-25,56.18,56.69,55.48,56.69,390000,21.1103796470124,21.302018906891,20.8473453687478,21.302018906891,1037887.53998561,0.0,1.0
2005-02-28,56.05,56.36,55.7,55.81,358000,21.0615304239061,21.1780170328519,20.9300132847738,20.9713472427868,952727.53670474,0.0,1.0
2005-03-01,57.0,57.0,55.9,56.19,314800,21.4185055158368,21.4185055158368,21.0051659357066,21.1141372795591,837761.532275561,0.0,1.0
2005-03-02,56.96,57.34,56.32,56.58,576000,21.4034749856502,21.5462650224225,21.1629865026654,21.260684948878,1532880.05905567,0.0,1.0
2005-03-03,56.59,57.51,56.49,57.09,204200,21.2644425814246,21.6101447757153,21.2268662559582,21.4523242087565,543427.270936055,0.0,1.0
2005-03-04,56.78,56.95,56.6,56.6,319200,21.3358375998107,21.3997173531036,21.2682002139712,21.2682002139712,849471.032726684,0.0,1.0
2005-03-07,56.21,56.9,55.92,56.9,287600,21.1216525446524,21.3809291903704,21.0126812007999,21.3809291903704,765375.529486821,0.0,1.0
2005-03-08,55.72,56.47,55.28,56.44,244400,20.9375285498671,21.2193509908649,20.772192717815,21.208078093225,650409.525057648,0.0,1.0
2005-03-09,55.51,55.53,55.08,55.51,163000,20.8586182663877,20.866133531481,20.6970400668823,20.8586182663877,433783.766711934,0.0,1.0
2005-03-10,55.09,55.49,54.85,55.32,304000,20.7007976994289,20.8511030012944,20.6106145183096,20.7872232480016,809020.031168269,0.0,1.0
2005-03-11,54.94,55.42,54.8,54.98,154000,20.6444332112293,20.8247995734679,20.5918263555764,20.6594637414159,409832.515789189,0.0,1.0
2005-03-14,56.02,56.03,54.87,55.12,386200,21.0502575262662,21.0540151588129,20.6181297834029,20.7120705970688,1027774.78959601,0.0,1.0
2005-03-15,56.12,56.43,55.56,55.83,242600,21.0878338517326,21.2043204606784,20.8774064291209,20.9788625078801,645619.274873099,0.0,1.0
2005-03-16,55.97,56.41,55.4,55.98,194400,21.031469363533,21.1968051955851,20.8172843083747,21.0352269960797,517347.019931289,0.0,1.0
2005-03-17,55.77,56.18,55.48,56.18,314600,20.9563167126003,21.1103796470124,20.8473453687478,21.1103796470124,837229.282255057,0.0,1.0
2005-03-18,54.91,55.9356,54.85,55.9356,241800,20.6331603135894,21.0185431075726,20.6106145183096,21.0185431075726,643490.274791078,0.0,1.0
2005-03-21,54.37,55.03,54.31,54.84,437200,20.430248156071,20.6782519041491,20.4077023607911,20.6068568857629,1163498.54482489,0.0,1.0
2005-03-22,54.06,54.64,54.0,54.3,159600,20.3137615471252,20.5317042348302,20.2912157518453,20.4039447282445,424735.516363341,0.0,1.0
2005-03-23,53.78,54.1,53.72,54.01,388600,20.2085478358193,20.3287920773117,20.1860020405395,20.294973384392,1034161.78984207,0.0,1.0
2005-03-24,54.09,54.52,53.75,53.87,369800,20.3250344447651,20.4866126442705,20.1972749381794,20.2423665287391,984130.287914559,0.0,1.0
2005-03-28,54.21,54.49,53.95,53.98,356800,20.3701260353247,20.4753397466306,20.2724275891122,20.2837004867521,949534.036581708,0.0,1.0
2005-03-29,53.03,54.23,52.89,54.21,499000,19.9267253948215,20.377641300418,19.8741185391685,20.3701260353247,1327963.80116107,0.0,1.0
2005-03-30,52.83,53.28,52.65,52.91,947200,19.8515727438887,20.0206662084874,19.7839353580492,19.8816338042618,2520736.09711376,0.0,1.0
2005-03-31,53.23,53.5,52.75,53.09,579800,20.0018780457542,20.1033341245134,19.8215116835156,19.9492711901013,1542992.80944527,0.0,1.0
2005-04-01,52.8,53.6,52.5,53.04,395000,19.8402998462488,20.1409104499798,19.7275708698496,19.9304830273681,1051193.79049824,0.0,1.0
2005-04-04,53.29,53.45,52.73,52.73,313200,20.0244238410341,20.0845459617803,19.8139964184223,19.8139964184223,833503.532111517,0.0,1.0
2005-04-05,54.11,54.78,53.28,53.37,570200,20.3325497098584,20.5843110904831,20.0206662084874,20.0544849014072,1517444.80846101,0.0,1.0
2005-04-06,53.71,54.35,53.53,54.08,279600,20.1822444079928,20.4227328909777,20.1146070221534,20.3212768122185,744085.528666607,0.0,1.0
2005-04-07,53.4,53.81,53.17,53.71,387600,20.0657577990471,20.2198207334592,19.9793322504744,20.1822444079928,1031500.53973954,0.0,1.0
2005-04-08,53.46,53.88,53.25,53.25,288000,20.0883035943269,20.2461241612857,20.0093933108475,20.0093933108475,766440.029527834,0.0,1.0
2005-04-11,52.96,53.79,52.8,53.65,420000,19.900421966995,20.212305468366,19.8402998462488,20.159698612713,1117725.04306142,0.0,1.0
2005-04-12,52.93,53.19,52.521,53.17,703200,19.8891490693551,19.9868475155677,19.7354618981976,19.9793322504744,1871391.07209713,0.0,1.0
2005-04-13,52.56,53.0,52.31,52.71,411800,19.7501166651295,19.9154524971815,19.6561758514635,19.806481153329,1095902.7922207,0.0,1.0
2005-04-14,51.93,52.61,51.48,52.51,1002200,19.5133858146913,19.7689048278627,19.3442923500926,19.7313285023963,2667104.85275276,0.0,1.0
2005-04-15,50.98,52.05,50.65,52.05,908400,19.1564107227607,19.5584774052509,19.0324088487216,19.5584774052509,2417479.59313571,0.0,1.0
2005-04-18,51.03,51.13,50.4,50.96,930800,19.1751988854939,19.2127752109602,18.9384680350557,19.1488954576674,2477091.59543231,0.0,1.0
2005-04-19,51.8,52.18,51.06,51.13,766600,19.464536591585,19.6073266283572,19.1864717831338,19.2127752109602,2040114.32859735,0.0,1.0
2005-04-20,51.59,52.05,51.45,52.05,675000,19.3856263081056,19.5584774052509,19.3330194524527,19.5584774052509,1796343.81920586,0.0,1.0
2005-04-21,51.73,51.9,51.49,51.59,455400,19.4382331637585,19.5021129170514,19.3480499826392,19.3856263081056,1211933.29669089,0.0,1.0
2005-04-22,51.45,51.74,51.0,51.5,615400,19.3330194524527,19.4419907963052,19.1639259878539,19.3518076151858,1637733.31309524,0.0,1.0
2005-04-25,51.08,52.21,51.08,51.3,602200,19.193987048227,19.6185995259971,19.193987048227,19.2766549642531,1602604.81174188,0.0,1.0
2005-04-26,52.28,52.43,50.92,50.99,635200,19.6449029538236,19.7012674420232,19.1338649274808,19.1601683553073,1690426.06512528,0.0,1.0
2005-04-27,53.11,53.47,52.0,52.2,1331200,19.9567864551946,20.0920612268735,19.5396892425177,19.6148418934505,3542656.1364842,0.0,1.0
2005-04-28,50.96,53.15,50.94,52.97,1428400,19.1488954576674,19.9718169853811,19.1413801925741,19.9041795995416,3801329.64644985,0.0,1.0
2005-04-29,43.0,45.03,41.9,42.75,11088600,16.1578199505435,16.920619357511,15.7444803704133,16.0638791368776,29509537.8868832,0.0,1.0
2005-05-02,44.27,44.87,42.71,43.0,1972400,16.6350392839665,16.8604972367648,16.048848606691,16.1578199505435,5249049.70222467,0.0,1.0
2005-05-03,44.53,44.64,44.0,44.06,1341800,16.7327377301791,16.7740716881922,16.5335832052073,16.5561290004872,3570865.38757101,0.0,1.0
2005-05-04,44.62,45.09,43.81,44.9,2458800,16.7665564230989,16.9431651527909,16.4621881868212,16.8717701344047,6543481.75209387,0.0,1.0
2005-05-05,44.39,45.21,44.21,44.4,1217000,16.6801308745262,16.9882567433505,16.6124934886867,16.6838885070728,3238741.37477561,0.0,1.0
2005-05-06,44.08,44.83,44.05,44.83,869200,16.5636442655804,16.8454667065783,16.5523713679405,16.8454667065783,2313158.58911665,0.0,1.0
2005-05-09,44.26,44.31,43.74,43.92,861400,16.6312816514199,16.6500698141531,16.4358847589947,16.5035221448342,2292400.83831693,0.0,1.0
2005-05-10,43.89,44.37,43.36,44.18,1182400,16.4922492471943,16.6726156094329,16.2930947222225,16.6012205910468,3146662.12122816,0.0,1.0
2005-05-11,43.99,44.05,43.41,44.04,792400,16.5298255726607,16.5523713679405,16.3118828849557,16.5486137353939,2108774.58124255,0.0,1.0
2005-05-12,43.98,45.1,43.86,44.32,1263600,16.526067940114,16.9469227853375,16.4809763495544,16.6538274466997,3362755.62955338,0.0,1.0
2005-05-13,43.87,44.37,43.78,44.25,822200,16.484733982101,16.6726156094329,16.4509152891813,16.6275240188733,2188079.83429787,0.0,1.0
2005-05-16,43.73,44.41,43.72,44.02,440200,16.4321271264481,16.6876461396195,16.4283694939015,16.5410984703006,1171482.29513247,0.0,1.0
2005-05-17,44.17,44.34,43.62,44.03,1093200,16.5974629585002,16.661342711793,16.3907931684351,16.5448561028472,2909278.61208273,0.0,1.0
2005-05-18,44.74,44.81,44.1,44.3,1131000,16.8116480136585,16.837951441485,16.5711595306737,16.6463121816065,3009873.86595827,0.0,1.0
2005-05-19,45.03,45.22,44.6,44.6,411400,16.920619357511,16.9920143758972,16.7590411580056,16.7590411580056,1094838.29217969,0.0,1.0
2005-05-20,44.64,45.02,44.6,45.02,390800,16.7740716881922,16.9168617249644,16.7590411580056,16.9168617249644,1040016.54006763,0.0,1.0
2005-05-23,44.85,45.14,44.52,44.65,983600,16.8529819716716,16.9619533155241,16.7289800976325,16.7778293207388,2617605.60084575,0.0,1.0
2005-05-24,44.39,44.9,44.39,44.9,758400,16.6801308745262,16.8717701344047,16.6801308745262,16.8717701344047,2018292.07775663,0.0,1.0
2005-05-25,44.64,44.95,44.2,44.25,413800,16.7740716881922,16.8905582971379,16.6087358561401,16.6275240188733,1101225.29242575,0.0,1.0
2005-05-26,44.99,45.16,44.53,44.9,290200,16.9055888273245,16.9694685806173,16.7327377301791,16.8717701344047,772294.779753393,0.0,1.0
2005-05-27,45.12,45.46,45.0,45.08,203400,16.9544380504308,17.0821975570165,16.9093464598711,16.9394075202442,541298.270854032,0.0,1.0
2005-05-31,45.15,45.22,44.7,44.73,612200,16.9657109480707,16.9920143758972,16.796617483472,16.8078903811119,1629217.31276715,0.0,1.0
2005-06-01,45.08,45.33,44.79,44.97,719000,16.9394075202442,17.0333483339102,16.8304361763917,16.8980735622312,1913438.82371706,0.0,1.0
2005-06-02,45.23,45.61,44.93,45.35,457600,16.9957720084438,17.138562045216,16.8830430320447,17.0408635990035,1217788.04691645,0.0,1.0
2005-06-03,45.27,45.45,45.07,45.34,390800,17.0108025386304,17.0784399244698,16.9356498876976,17.0371059664568,1040016.54006763,0.0,1.0
2005-06-06,44.96,45.37,44.46,45.37,575000,16.8943159296846,17.0483788640967,16.7064343023527,17.0483788640967,1530218.80895314,0.0,1.0
2005-06-07,45.97,46.14,44.92,45.14,328800,17.273836816895,17.3377165701879,16.879285399498,16.9619533155241,875019.033710944,0.0,1.0
2005-06-08,45.77,46.21,45.5,46.21,275600,17.1986841659623,17.3640199980143,17.097228087203,17.3640199980143,733440.528256495,0.0,1.0
2005-06-09,45.58,45.98,45.52,45.76,174400,17.1272891475761,17.2775944494417,17.1047433522963,17.1949265334156,464122.017880745,0.0,1.0
2005-06-10,46.0,46.03,45.49,45.59,282600,17.2851097145349,17.2963826121748,17.0934704546564,17.1310467801228,752069.278974188,0.0,1.0
2005-06-13,46.5,46.5,45.77,45.98,285200,17.4729913418668,17.4729913418668,17.1986841659623,17.2775944494417,758988.529240759,0.0,1.0
2005-06-14,46.53,46.74,46.2,46.2,242200,17.4842642395067,17.5631745229861,17.3602623654677,17.3602623654677,644554.77483209,0.0,1.0
2005-06-15,47.35,47.46,46.33,46.65,513400,17.7923901083311,17.8337240663441,17.409111588574,17.5293558300664,1366285.80263746,0.0,1.0
2005-06-16,47.62,47.85,47.06,47.34,260400,17.8938461870903,17.980271735663,17.6834187644786,17.7886324757844,692989.526698083,0.0,1.0
2005-06-17,47.7,47.84,47.5,47.8,482000,17.9239072474634,17.9765141031163,17.8487545965306,17.9614835729298,1282722.54941811,0.0,1.0
2005-06-20,47.72,47.82,47.46,47.6,249800,17.9314225125567,17.968998838023,17.8337240663441,17.886330921997,664780.275611294,0.0,1.0
2005-06-21,47.75,47.91,47.25,47.65,284400,17.9426954101966,18.0028175309428,17.7548137828647,17.9051190847302,756859.529158735,0.0,1.0
2005-06-22,48.14,48.24,47.75,47.8,354200,18.0892430795155,18.1268194049818,17.9426954101966,17.9614835729298,942614.786315133,0.0,1.0
2005-06-23,48.3,49.24,47.56,48.03,980000,18.1493652002617,18.5025826596457,17.8713003918105,18.0479091215024,2608025.10047665,0.0,1.0
2005-06-24,48.36,48.73,47.85,48.73,571200,18.1719109955415,18.3109433997671,17.980271735663,18.3109433997671,1520106.05856354,0.0,1.0
2005-06-27,48.01,48.6,47.67,48.6,439800,18.0403938564092,18.2620941766608,17.9126343498235,18.2620941766608,1170417.79509146,0.0,1.0
2005-06-28,48.08,48.41,47.65,48.2,380400,18.0666972842356,18.1906991582747,17.9051190847302,18.1117888747953,1012339.53900135,0.0,1.0
2005-06-29,48.7,48.76,48.01,48.29,446600,18.2996705021272,18.322216297407,18.0403938564092,18.145607567715,1188514.29578865,0.0,1.0
2005-06-30,49.34,49.66,48.5,48.77,468400,18.540158985112,18.6604032266044,18.2245178511944,18.3259739299537,1246529.54802374,0.0,1.0
2005-07-01,49.44,49.98,49.34,49.65,406000,18.5777353105784,18.7806474680969,18.540158985112,18.6566455940578,1080467.54162604,0.0,1.0
2005-07-05,50.11,50.45,49.66,49.84,536400,18.8294966912032,18.9572561977889,18.6604032266044,18.7280406124439,1427494.55499559,0.0,1.0
2005-07-06,48.65,50.11,48.44,50.1,643200,18.280882339394,18.8294966912032,18.2019720559146,18.8257390586565,1711716.0659455,0.0,1.0
2005-07-07,47.51,48.46,47.42,48.21,690600,17.8525122290773,18.2094873210079,17.8186935361575,18.1155465073419,1837859.32080528,0.0,1.0
2005-07-08,47.35,47.79,47.02,47.75,617200,17.7923901083311,17.9577259403831,17.668388234292,17.9426954101966,1642523.56327978,0.0,1.0
2005-07-11,48.01,48.18,47.75,47.81,436800,18.0403938564092,18.104273609702,17.9426954101966,17.9652412054764,1162434.04478388,0.0,1.0
2005-07-12,48.75,48.95,48.01,48.25,548000,18.3184586648604,18.3936113157931,18.0403938564092,18.1305770375285,1458365.05618491,0.0,1.0
2005-07-13,48.45,49.05,48.4,48.929,1040200,18.2057296884612,18.4311876412595,18.1869415257281,18.3857202874452,2768232.3566488,0.0,1.0
2005-07-14,48.24,48.65,48.1,48.57,498400,18.1268194049818,18.280882339394,18.0742125493289,18.2508212790209,1326367.05109956,0.0,1.0
2005-07-15,48.68,48.84,48.41,48.54,563200,18.2921552370339,18.3522773577801,18.1906991582747,18.239548381381,1498816.05774332,0.0,1.0
2005-07-18,48.57,48.83,48.5,48.8,441600,18.2508212790209,18.3485197252335,18.2245178511944,18.3372468275936,1175208.04527601,0.0,1.0
2005-07-19,48.8,49.05,48.58,48.73,617800,18.3372468275936,18.4311876412595,18.2545789115675,18.3109433997671,1644120.3133413,0.0,1.0
2005-07-20,49.19,49.34,48.58,48.58,794600,18.4837944969125,18.540158985112,18.2545789115675,18.2545789115675,2114629.33146811,0.0,1.0
2005-07-21,48.45,49.34,48.23,49.34,373600,18.2057296884612,18.540158985112,18.1230617724352,18.540158985112,994243.038304165,0.0,1.0
2005-07-22,48.5,48.68,48.13,48.68,247000,18.2245178511944,18.2921552370339,18.0854854469688,18.2921552370339,657328.77532422,0.0,1.0
2005-07-25,47.73,48.67,47.59,48.52,371600,17.9351801451033,18.2883976044873,17.8825732894504,18.2320331162877,988920.538099108,0.0,1.0
2005-07-26,48.07,48.21,47.59,47.78,475000,18.062939651689,18.1155465073419,17.8825732894504,17.9539683078365,1264093.79870042,0.0,1.0
2005-07-27,47.6,48.25,47.57,47.96,625000,17.886330921997,18.1305770375285,17.8750580243571,18.021605693676,1663281.3140795,0.0,1.0
2005-07-28,46.87,48.14,46.85,47.6,829200,17.6120237460924,18.0892430795155,17.6045084809992,17.886330921997,2206708.58501556,0.0,1.0
2005-07-29,50.84,51.86,48.1785,49.14,2884000,19.1038038671077,19.4870823868648,18.10370996482,18.4650063341793,7675045.29568846,0.0,1.0
2005-08-01,51.81,52.0,50.5,51.0,993800,19.4682942241316,19.5396892425177,18.976044360522,19.1639259878539,2644750.35189154,0.0,1.0
2005-08-02,51.25,52.0,50.89,51.64,419600,19.2578668015199,19.5396892425177,19.1225920298409,19.4044144708388,1116660.54302041,0.0,1.0
2005-08-03,50.75,51.6,50.57,51.21,491600,19.069985174188,19.3893839406522,19.0023477883485,19.2428362713333,1308270.55040237,0.0,1.0
2005-08-04,50.13,51.28,50.08,50.52,369600,18.8370119562964,19.2691396991598,18.8182237935632,18.9835596256153,983598.037894055,0.0,1.0
2005-08-05,49.64,50.37,49.46,50.34,291400,18.6528879615112,18.9271951374157,18.5852505756717,18.9159222397758,775488.279876425,0.0,1.0
2005-08-08,49.02,50.18,48.69,49.99,487600,18.4199147436196,18.8558001190296,18.2959128695806,18.7844051006435,1297625.54999226,0.0,1.0
2005-08-09,49.56,49.81,49.09,49.27,306800,18.6228269011381,18.716767714804,18.4462181714461,18.5138555572856,816471.531455344,0.0,1.0
2005-08-10,50.0,50.73,49.72,49.78,502800,18.7881627331901,19.0624699090947,18.6829490218843,18.7054948171641,1338076.55155068,0.0,1.0
2005-08-11,50.07,50.61,50.02,50.06,268000,18.8144661610166,19.0173783185351,18.7956779982834,18.81070852847,713215.02747729,0.0,1.0
2005-08-12,50.13,50.46,49.67,50.01,265600,18.8370119562964,18.9610138303355,18.6641608591511,18.7919203657368,706828.027231226,0.0,1.0
2005-08-15,51.01,51.45,50.05,50.06,400800,19.1676836204006,19.3330194524527,18.8069508959233,18.81070852847,1066629.0410929,0.0,1.0
2005-08-16,49.34,50.88,49.11,50.88,326400,18.540158985112,19.1188343972943,18.4537334365394,19.1188343972943,868632.03346488,0.0,1.0
2005-08-17,49.22,49.77,49.17,49.22,199800,18.4950673945524,18.7017371846175,18.4762792318192,18.4950673945524,531717.770484934,0.0,1.0
2005-08-18,48.89,49.49,48.7,49.42,235600,18.3710655205133,18.5965234733116,18.2996705021272,18.5702200454851,626990.524155409,0.0,1.0
2005-08-19,48.39,49.0,48.3,48.93,298800,18.1831838931814,18.4123994785263,18.1493652002617,18.3860960506999,795181.530635128,0.0,1.0
2005-08-22,48.7,49.25,48.36,48.7,364800,18.2996705021272,18.5063402921923,18.1719109955415,18.2996705021272,970824.037401923,0.0,1.0
2005-08-23,49.27,49.46,48.28,48.5,511200,18.5138555572856,18.5852505756717,18.1418499351684,18.2245178511944,1360431.0524119,0.0,1.0
2005-08-24,48.33,49.42,48.29,49.26,300000,18.1606380979016,18.5702200454851,18.145607567715,18.5100979247389,798375.03075816,0.0,1.0
2005-08-25,48.14,48.89,47.91,48.31,301600,18.0892430795155,18.3710655205133,18.0028175309428,18.1531228328083,802633.030922202,0.0,1.0
2005-08-26,47.84,48.49,47.78,48.15,336200,17.9765141031163,18.2207602186478,17.9539683078365,18.0930007120621,894712.284469646,0.0,1.0
2005-08-29,47.95,47.96,47.12,47.77,411800,18.0178480611293,18.021605693676,17.7059645597584,17.9502106752899,1095902.7922207,0.0,1.0
2005-08-30,47.29,48.1,47.0,47.78,395800,17.7698443130512,18.0742125493289,17.6608729691987,17.9539683078365,1053322.79058027,0.0,1.0
2005-08-31,46.4,47.55,46.16,47.17,940400,17.4354150164004,17.8675427592638,17.3452318352811,17.7247527224916,2502639.59641659,0.0,1.0
2005-09-01,46.19,46.64,45.59,46.35,655800,17.356504732921,17.5255981975198,17.1310467801228,17.4166268536673,1745247.81723734,0.0,1.0
2005-09-02,45.27,46.48,45.15,46.3,535400,17.0108025386304,17.4654760767736,16.9657109480707,17.3978386909341,1424833.30489306,0.0,1.0
2005-09-06,45.88,46.1,45.14,45.3,723400,17.2400181239753,17.3226860400013,16.9619533155241,17.0220754362703,1925148.32416817,0.0,1.0
2005-09-07,45.96,46.45,45.75,46.139,567200,17.2700791843484,17.4542031791336,17.191168900869,17.3373408069332,1509461.05815343,0.0,1.0
2005-09-08,45.72,46.07,45.49,45.85,181000,17.1798960032291,17.3114131423614,17.0934704546564,17.2287452263354,481686.268557422,0.0,1.0
2005-09-09,45.94,46.04,45.5,45.5,361800,17.2625639192551,17.3001402447215,17.097228087203,17.097228087203,962840.287094341,0.0,1.0
2005-09-12,47.48,47.53,45.9,46.0,372000,17.8412393314374,17.8600274941705,17.2475333890685,17.2851097145349,989985.038140116,0.0,1.0
2005-09-13,47.39,47.83,47.28,47.56,423200,17.8074206385176,17.9727564705697,17.7660866805046,17.8713003918105,1126241.04338951,0.0,1.0
2005-09-14,47.27,47.48,46.99,47.18,498600,17.762329047958,17.8412393314374,17.6571153366521,17.7285103550382,1326899.30112006,0.0,1.0
2005-09-15,47.04,47.64,47.01,47.16,518400,17.6759034993853,17.9013614521836,17.6646306017454,17.7209950899449,1379592.0531501,0.0,1.0
2005-09-16,47.3,47.53,46.68,47.15,202600,17.7736019455979,17.8600274941705,17.5406287277063,17.7172374573983,539169.27077201,0.0,1.0
2005-09-19,46.23,47.42,45.97,47.15,522800,17.3715352631076,17.8186935361575,17.273836816895,17.7172374573983,1391301.55360122,0.0,1.0
2005-09-20,44.6,46.9,44.46,46.32,505400,16.7590411580056,17.6232966437323,16.7064343023527,17.4053539560273,1344995.80181725,0.0,1.0
2005-09-21,44.42,44.83,43.73,44.44,502400,16.6914037721661,16.8454667065783,16.4321271264481,16.6989190372594,1337012.05150967,0.0,1.0
2005-09-22,44.29,44.67,43.55,44.66,372200,16.6425545490598,16.7853445858321,16.3644897406086,16.7815869532854,990517.288160626,0.0,1.0
2005-09-23,45.56,46.07,44.46,44.62,616800,17.1197738824829,17.3114131423614,16.7064343023527,16.7665564230989,1641459.06323877,0.0,1.0
2005-09-26,45.59,46.2,45.41,45.9,241800,17.1310467801228,17.3602623654677,17.0634093942833,17.2475333890685,643490.274791076,0.0,1.0
2005-09-27,46.07,46.19,45.1,45.8,255000,17.3114131423614,17.356504732921,16.9469227853375,17.2099570636022,678618.776144436,0.0,1.0
2005-09-28,45.89,46.536,45.82,46.2,615600,17.2437757565219,17.4865188190347,17.2174723286954,17.3602623654677,1638265.56311575,0.0,1.0
2005-09-29,46.21,46.51,45.5,45.84,314800,17.3640199980143,17.4767489744135,17.097228087203,17.2249875937887,837761.532275564,0.0,1.0
2005-09-30,46.4,46.81,45.74,46.36,517000,17.4354150164004,17.5894779508126,17.1874112683223,17.4203844862139,1375866.30300657,0.0,1.0
2005-10-03,46.0,46.65,45.7,46.5,345000,17.2851097145349,17.5293558300664,17.1723807381358,17.4729913418668,918131.285371886,0.0,1.0
2005-10-04,45.57,46.12,45.39,46.11,549400,17.1235315150295,17.3302013050946,17.05589412919,17.3264436725479,1462090.80632844,0.0,1.0
2005-10-05,44.95,45.72,44.75,45.29,730600,16.8905582971379,17.1798960032291,16.8154056462052,17.0183178037236,1944309.32490638,0.0,1.0
2005-10-06,45.04,45.25,44.85,44.95,763400,16.9243769900577,17.0032872735371,16.8529819716716,16.8905582971379,2031598.32826926,0.0,1.0
2005-10-07,45.39,45.64,45.02,45.17,893200,17.05589412919,17.149834942856,16.9168617249644,16.973226213164,2377028.5915773,0.0,1.0
2005-10-10,46.35,46.51,45.59,45.7,684000,17.4166268536673,17.4767489744135,17.1310467801228,17.1723807381358,1820295.0701286,0.0,1.0
2005-10-11,44.96,46.7,44.93,46.57,574000,16.8943159296846,17.5481439927996,16.8830430320447,17.4992947696933,1527557.55885061,0.0,1.0
2005-10-12,44.4,45.091,44.26,44.95,329200,16.6838885070728,16.9435409160455,16.6312816514199,16.8905582971379,876083.533751957,0.0,1.0
2005-10-13,44.36,44.65,44.09,44.55,267000,16.6688579768863,16.7778293207388,16.5674018981271,16.7402529952724,710553.777374762,0.0,1.0
2005-10-14,45.11,45.84,44.3,44.69,690000,16.9506804178841,17.2249875937887,16.6463121816065,16.7928598509253,1836262.57074377,0.0,1.0
2005-10-17,45.17,45.84,44.95,45.31,367000,16.973226213164,17.2249875937887,16.8905582971379,17.0258330688169,976678.787627481,0.0,1.0
2005-10-18,44.71,45.29,44.66,45.13,487200,16.8003751160186,17.0183178037236,16.7815869532854,16.9581956829774,1296561.04995125,0.0,1.0
2005-10-19,45.39,45.45,43.8,44.71,403800,17.05589412919,17.0784399244698,16.4584305542746,16.8003751160186,1074612.79140048,0.0,1.0
2005-10-20,44.5,45.5,44.28,45.32,284000,16.7214648325392,17.097228087203,16.6387969165132,17.0295907013635,755795.029117726,0.0,1.0
2005-10-21,44.26,45.11,44.09,44.6,333800,16.6312816514199,16.9506804178841,16.5674018981271,16.7590411580056,888325.28422358,0.0,1.0
2005-10-24,44.89,44.89,43.75,44.47,415000,16.8680125018581,16.8680125018581,16.4396423915414,16.7101919348993,1104418.79254879,0.0,1.0
2005-10-25,44.29,45.1,43.99,44.75,753400,16.6425545490598,16.9469227853375,16.5298255726607,16.8154056462052,2004985.827244,0.0,1.0
2005-10-26,44.43,44.55,43.848,44.49,778600,16.6951614047128,16.7402529952724,16.4764671904984,16.7177071999926,2072049.32982767,0.0,1.0
2005-10-27,42.91,44.52,41.97,44.11,1858000,16.1240012576238,16.7289800976325,15.7707837982398,16.5749171632203,4944602.69049553,0.0,1.0
2005-10-28,42.07,42.81,41.0,41.0,4224200,15.8083601237062,16.0864249321574,15.4062934412159,15.4062934412159,11241652.6830954,0.0,1.0
2005-10-31,42.43,42.85,42.06,42.16,593800,15.9436348953852,16.1014554623439,15.8046024911595,15.8421788166259,1580250.31088065,0.0,1.0
2005-11-01,42.52,42.7,41.84,42.32,897200,15.9774535883049,16.0450909741444,15.7219345751335,15.9023009373721,2387673.5919874,0.0,1.0
2005-11-02,43.47,43.59,42.45,42.48,653200,16.3344286802355,16.3795202707952,15.9511501604784,15.9624230581183,1738328.56697077,0.0,1.0
2005-11-03,44.79,44.91,43.44,43.44,867600,16.8304361763917,16.8755277669514,16.3231557825956,16.3231557825956,2308900.5889526,0.0,1.0
2005-11-04,44.91,45.13,44.66,44.93,681600,16.8755277669514,16.9581956829774,16.7815869532854,16.8830430320447,1813908.06988254,0.0,1.0
2005-11-07,45.28,45.4455,44.84,44.84,483800,17.014560171177,17.0767489898239,16.8492243391249,16.8492243391249,1287512.79960266,0.0,1.0
2005-11-08,45.16,45.29,44.8,45.19,257200,16.9694685806173,17.0183178037236,16.8341938089384,16.9807414782572,684473.526369998,0.0,1.0
2005-11-09,44.52,45.28,44.4,45.03,668200,16.7289800976325,17.014560171177,16.6838885070728,16.920619357511,1778247.31850868,0.0,1.0
2005-11-10,44.56,45.02,43.98,44.4,747400,16.7440106278191,16.9168617249644,16.526067940114,16.6838885070728,1989018.32662882,0.0,1.0
2005-11-11,44.93,45.006,44.27,44.51,537400,16.8830430320447,16.9116010393991,16.6350392839665,16.7252224650859,1430155.80509811,0.0,1.0
2005-11-14,45.08,45.39,44.75,44.98,344800,16.9394075202442,17.05589412919,16.8154056462052,16.9018311947778,917599.035351381,0.0,1.0
2005-11-15,43.83,45.09,43.74,45.09,926200,16.4697034519145,16.9431651527909,16.4358847589947,16.9431651527909,2464849.84496069,0.0,1.0
2005-11-16,43.73,44.01,43.54,43.81,474000,16.4321271264481,16.537340837754,16.360732108062,16.4621881868212,1261432.54859789,0.0,1.0
2005-11-17,44.15,44.31,43.66,43.66,1082600,16.5899476934069,16.6500698141531,16.4058236986216,16.4058236986216,2881069.36099595,0.0,1.0
2005-11-18,45.3,45.49,44.15,44.3,293400,17.0220754362703,17.0934704546564,16.5899476934069,16.6463121816065,780810.780081479,0.0,1.0
2005-11-21,45.34,45.46,44.99,45.37,217000,17.0371059664568,17.0821975570165,16.9055888273245,17.0483788640967,577491.272248403,0.0,1.0
2005-11-22,45.94,46.1,45.02,45.15,332400,17.2625639192551,17.3226860400013,16.9168617249644,16.9657109480707,884599.534080042,0.0,1.0
2005-11-23,46.27,46.62,45.84,45.87,226600,17.3865657932942,17.5180829324265,17.2249875937887,17.2362604914286,603039.273232662,0.0,1.0
2005-11-25,46.43,46.65,46.07,46.27,120400,17.4466879140404,17.5293558300664,17.3114131423614,17.3865657932942,320414.512344274,0.0,1.0
2005-11-28,46.16,46.68,45.84,46.5,321200,17.3452318352811,17.5406287277063,17.2249875937887,17.4729913418668,854793.532931739,0.0,1.0
2005-11-29,46.11,46.63,46.09,46.09,420600,17.3264436725479,17.5218405649731,17.3189284074547,17.3189284074547,1119321.79312294,0.0,1.0
2005-11-30,46.48,46.69,46.0,46.0,254200,17.4654760767736,17.544386360253,17.2851097145349,17.2851097145349,676489.776062413,0.0,1.0
2005-12-01,45.14,46.19,44.77,44.85,959000,16.9619533155241,17.356504732921,16.8229209112985,16.8529819716716,2552138.84832358,0.0,1.0
2005-12-02,45.59,45.84,45.03,45.56,500000,17.1310467801228,17.2249875937887,16.920619357511,17.1197738824829,1330625.0512636,0.0,1.0
2005-12-05,45.11,45.61,44.99,45.61,323800,16.9506804178841,17.138562045216,16.9055888273245,17.138562045216,861712.78319831,0.0,1.0
2005-12-06,45.42,45.66,44.82,45.4,665400,17.0671670268299,17.1573502079492,16.8417090740316,17.0596517617366,1770795.8182216,0.0,1.0
2005-12-07,46.55,46.55,45.42,45.67,385400,17.4917795046,17.4917795046,17.0671670268299,17.1611078404959,1025645.78951398,0.0,1.0
2005-12-08,46.55,46.6,46.13,46.59,492400,17.4917795046,17.5105676673332,17.3339589376412,17.5068100347866,1310399.5504844,0.0,1.0
2005-12-09,46.32,46.58,46.1,46.36,381400,17.4053539560273,17.5030524022399,17.3226860400013,17.4203844862139,1015000.78910388,0.0,1.0
2005-12-12,46.41,46.57,46.22,46.34,401800,17.4391726489471,17.4992947696933,17.367777630561,17.4128692211206,1069290.29119543,0.0,1.0
2005-12-13,46.93,47.1,46.28,46.36,413400,17.6345695413723,17.6984492946651,17.3903234258408,17.4203844862139,1100160.79238474,0.0,1.0
2005-12-14,46.92,47.04,46.57,46.59,316400,17.6308119088256,17.6759034993853,17.4992947696933,17.5068100347866,842019.532439608,0.0,1.0
2005-12-15,46.78,47.19,46.7,46.81,406600,17.5782050531727,17.7322679875849,17.5481439927996,17.5894779508126,1082064.29168756,0.0,1.0
2005-12-16,46.8,47.08,46.64,47.0,335000,17.585720318266,17.6909340295718,17.5255981975198,17.6608729691987,891518.784346611,0.0,1.0
2005-12-19,46.8,47.2,46.75,47.04,325400,17.585720318266,17.7360256201315,17.5669321555328,17.6759034993853,865970.78336235,0.0,1.0
2005-12-20,46.81,47.26,46.6,47.1,330400,17.5894779508126,17.7585714154113,17.5105676673332,17.6984492946651,879277.033874988,0.0,1.0
2005-12-21,47.19,47.29,46.79,46.94,253800,17.7322679875849,17.7698443130512,17.5819626857193,17.6383271739189,675425.276021402,0.0,1.0
2005-12-22,47.26,47.3,46.948,47.28,168000,17.7585714154113,17.7736019455979,17.6413332799562,17.7660866805046,447090.01722457,0.0,1.0
2005-12-23,47.24,47.46,47.02,47.02,126400,17.751056150318,17.8337240663441,17.668388234292,17.668388234292,336382.012959439,0.0,1.0
2005-12-27,47.0,47.74,46.8,47.43,172400,17.6608729691987,17.9389377776499,17.585720318266,17.8224511687042,458799.51767569,0.0,1.0
2005-12-28,47.45,47.76,46.89,46.89,293000,17.8299664337974,17.9464530427432,17.6195390111857,17.6195390111857,779746.280040472,0.0,1.0
2005-12-29,48.52,48.97,47.25,47.25,413200,18.2320331162877,18.4011265808864,17.7548137828647,17.7548137828647,1099628.54236424,0.0,1.0
2005-12-30,47.73,48.47,47.608,48.3,212200,17.9351801451033,18.2132449535545,17.8893370280343,18.1493652002617,564717.271756272,0.0,1.0
2006-01-03,47.44,47.8,46.36,47.69,450600,17.8262088012508,17.9614835729298,17.4203844862139,17.9201496149168,1199159.29619876,0.0,1.0
2006-01-04,47.13,47.53,46.95,47.22,346600,17.709722192305,17.8600274941705,17.6420848064655,17.7435408852248,922389.285535929,0.0,1.0
2006-01-05,47.05,47.47,46.98,47.03,510000,17.6796611319319,17.8374816988907,17.6533577041055,17.6721458668386,1357237.55228887,0.0,1.0
2006-01-06,47.43,47.95,47.3,47.57,447400,17.8224511687042,18.0178480611293,17.7736019455979,17.8750580243571,1190643.29587067,0.0,1.0
2006-01-09,49.54,50.34,47.395,47.395,1054200,18.6153116360448,18.9159222397758,17.8092994547909,17.8092994547909,2805489.85808417,0.0,1.0
2006-01-10,47.92,49.9,47.61,49.3,661000,18.0065751634894,18.7505864077238,17.8900885545436,18.5251284549255,1759086.31777048,0.0,1.0
2006-01-11,47.33,47.95,47.32,47.85,484000,17.7848748432378,18.0178480611293,17.7811172106911,17.980271735663,1288045.04962316,0.0,1.0
2006-01-12,47.38,47.55,47.25,47.339,573800,17.803663005971,17.8675427592638,17.7548137828647,17.7882567125298,1527025.30883011,0.0,1.0
2006-01-13,47.66,47.76,47.25,47.26,198200,17.9088767172768,17.9464530427432,17.7548137828647,17.7585714154113,527459.770320892,0.0,1.0
2006-01-17,47.22,47.6,47.08,47.4,350600,17.7435408852248,17.886330921997,17.6909340295718,17.8111782710643,933034.285946035,0.0,1.0
2006-01-18,46.85,47.74,46.75,47.0,685000,17.6045084809992,17.9389377776499,17.5669321555328,17.6608729691987,1822956.32023113,0.0,1.0
2006-01-19,47.475,47.69,46.83,46.83,302000,17.839360515164,17.9201496149168,17.5969932159059,17.5969932159059,803697.530963217,0.0,1.0
2006-01-20,46.91,47.59,46.85,47.59,590400,17.627054276279,17.8825732894504,17.6045084809992,17.8825732894504,1571202.06053206,0.0,1.0
2006-01-23,45.35,46.82,45.33,46.82,747200,17.0408635990035,17.5932355833592,17.0333483339102,17.5932355833592,1988486.07660832,0.0,1.0
2006-01-24,47.59,48.5,45.36,45.36,1861200,17.8825732894504,18.2245178511944,17.0446212315501,17.0446212315501,4953118.69082362,0.0,1.0
2006-01-25,48.2,48.96,47.7,47.73,1003200,18.1117888747953,18.3973689483398,17.9239072474634,17.9351801451033,2669766.10285529,0.0,1.0
2006-01-26,48.78,48.98,47.94,48.52,971200,18.3297315625003,18.4048842134331,18.0140904285827,18.2320331162877,2584606.09957442,0.0,1.0
2006-01-27,51.63,54.4,49.19,51.69,5194600,19.4006568382921,20.4415210537109,18.4837944969125,19.423202633572,13824129.7825878,0.0,1.0
2006-01-30,51.74,52.0,50.84,51.6,978000,19.4419907963052,19.5396892425177,19.1038038671077,19.3893839406522,2602702.6002716,0.0,1.0
2006-01-31,51.65,51.9,51.05,51.77,792600,19.4081721033854,19.5021129170514,19.1827141505871,19.4532636939451,2109306.83126306,0.0,1.0
2006-02-01,51.46,51.74,51.08,51.32,789400,19.3367770849993,19.4419907963052,19.193987048227,19.2841702293464,2100790.83093497,0.0,1.0
2006-02-02,51.19,51.66,50.95,51.66,528400,19.2353210062401,19.4119297359321,19.1451378251208,19.4119297359321,1406204.55417537,0.0,1.0
2006-02-03,51.0,51.27,50.75,51.02,481000,19.1639259878539,19.2653820666132,19.069985174188,19.1714412529472,1280061.29931559,0.0,1.0
2006-02-06,50.98,51.13,50.61,50.74,413600,19.1564107227607,19.2127752109602,19.0173783185351,19.0662275416414,1100693.04240525,0.0,1.0
2006-02-07,51.21,51.67,50.95,51.21,582400,19.2428362713333,19.4156873684787,19.1451378251208,19.2428362713333,1549912.05971185,0.0,1.0
2006-02-08,51.38,51.65,51.1,51.34,294800,19.3067160246262,19.4081721033854,19.2015023133203,19.2916854944396,784536.530225018,0.0,1.0
2006-02-09,51.33,51.77,51.1,51.17,373200,19.287927861893,19.4532636939451,19.2015023133203,19.2278057411468,993178.538263151,0.0,1.0
2006-02-10,51.26,51.5,51.02,51.3,438600,19.2616244340665,19.3518076151858,19.1714412529472,19.2766549642531,1167224.29496843,0.0,1.0
2006-02-13,50.59,50.65,49.0,49.77,1557200,19.0098630534418,19.0324088487216,18.4123994785263,18.7017371846175,4144098.65965535,0.0,1.0
2006-02-14,51.16,51.32,50.48,50.56,660600,19.2240481086001,19.2841702293464,18.9685290954288,18.9985901558019,1758021.81772947,0.0,1.0
2006-02-15,50.37,51.07,50.01,50.97,417800,18.9271951374157,19.1902294156804,18.7919203657368,19.152653090214,1111870.29283587,0.0,1.0
2006-02-16,50.36,50.68,49.91,50.33,285600,18.9234375048691,19.0436817463615,18.7543440402704,18.9121646072292,760053.029281769,0.0,1.0
2006-02-17,49.84,50.19,49.59,50.18,743000,18.7280406124439,18.8595577515763,18.634099798778,18.8558001190296,1977308.82617771,0.0,1.0
2006-02-21,49.15,49.83,48.69,49.63,454000,18.4687639667259,18.7242829798973,18.2959128695806,18.6491303289645,1208207.54654735,0.0,1.0
2006-02-22,50.7,51.11,49.14,49.3,588800,19.0511970114548,19.205259945867,18.4650063341793,18.5251284549255,1566944.06036802,0.0,1.0
2006-02-23,50.43,50.82,50.4,50.54,327000,18.9497409326956,19.0962886020145,18.9384680350557,18.9910748907086,870228.783526394,0.0,1.0
2006-02-24,51.03,51.2,49.81,50.68,419800,19.1751988854939,19.2390786387867,18.716767714804,19.0436817463615,1117192.79304092,0.0,1.0
2006-02-27,51.39,51.71,50.97,51.0,281000,19.3104736571728,19.4307178986652,19.152653090214,19.1639259878539,747811.278810145,0.0,1.0
2006-02-28,50.36,51.72,50.28,51.23,449400,18.9234375048691,19.4344755312119,18.893376444496,19.2503515364266,1195965.79607572,0.0,1.0
2006-03-01,50.57,50.89,50.03,50.53,455000,19.0023477883485,19.1225920298409,18.7994356308301,18.987317258162,1210868.79664988,0.0,1.0
2006-03-02,51.36,51.41,50.48,50.64,557000,19.2992007595329,19.3179889222661,18.9685290954288,19.028651216175,1482316.30710765,0.0,1.0
2006-03-03,50.82,51.58,50.35,51.4,408200,19.0962886020145,19.3818686755589,18.9196798723225,19.3142312897195,1086322.2918516,0.0,1.0
2006-03-06,50.39,50.98,50.18,50.98,231800,18.934710402509,19.1564107227607,18.8558001190296,19.1564107227607,616877.773765806,0.0,1.0
2006-03-07,50.05,50.85,49.83,50.38,209000,18.8069508959233,19.1075614996544,18.7242829798973,18.9309527699624,556201.271428186,0.0,1.0
2006-03-08,50.01,50.57,49.75,49.75,232800,18.7919203657368,19.0023477883485,18.6942219195242,18.6942219195242,619539.023868332,0.0,1.0
2006-03-09,50.33,50.52,49.65,49.73,260200,18.9121646072292,18.9835596256153,18.6566455940578,18.6867066544309,692457.276677578,0.0,1.0
2006-03-10,51.6,51.61,50.04,50.34,613600,19.3893839406522,19.3931415731989,18.8031932633767,18.9159222397758,1632943.06291069,0.0,1.0
2006-03-13,52.14,52.59,51.37,52.0,510600,19.5922960981707,19.7613895627694,19.3029583920795,19.5396892425177,1358834.30235039,0.0,1.0
2006-03-14,52.87,52.95,52.0,52.0,524600,19.8666032740753,19.8966643344484,19.5396892425177,19.5396892425177,1396091.80378577,0.0,1.0
2006-03-15,53.5,53.7,52.68,52.76,469800,20.1033341245134,20.1784867754462,19.7952082556891,19.8252693160622,1250255.29816728,0.0,1.0
2006-03-16,53.32,54.33,53.31,53.79,387400,20.035696738674,20.4152176258844,20.0319391061273,20.212305468366,1030968.28971904,0.0,1.0
2006-03-17,53.5,53.6,52.52,53.58,424200,20.1033341245134,20.1409104499798,19.7350861349429,20.1333951848866,1128902.29349204,0.0,1.0
2006-03-20,53.33,53.73,53.02,53.53,286600,20.0394543712206,20.1897596730861,19.9229677622748,20.1146070221534,762714.279384296,0.0,1.0
2006-03-21,54.03,54.22,52.67,53.39,479600,20.3024886494853,20.3738836678714,19.7914506231425,20.0620001665004,1276335.54917204,0.0,1.0
2006-03-22,54.54,55.39,53.74,53.74,662600,20.4941279093638,20.813526675828,20.1935173056328,20.1935173056328,1763344.31793452,0.0,1.0
2006-03-23,54.02,55.08,53.96,54.32,545400,20.2987310169386,20.6970400668823,20.2761852216588,20.4114599933378,1451445.80591834,0.0,1.0
2006-03-24,53.7,54.26,53.59,54.22,305400,20.1784867754462,20.3889141980579,20.1371528174332,20.3738836678714,812745.781311808,0.0,1.0
2006-03-27,53.72,53.88,53.62,53.86,271600,20.1860020405395,20.2461241612857,20.1484257150731,20.2386088961924,722795.527846387,0.0,1.0
2006-03-28,53.45,54.05,53.3,53.95,234000,20.0845459617803,20.3100039145785,20.0281814735807,20.2724275891122,622732.523991364,0.0,1.0
2006-03-29,52.7,53.66,52.55,53.66,547000,19.8027235207824,20.1634562452597,19.7463590325828,20.1634562452597,1455703.80608238,0.0,1.0
2006-03-30,53.63,54.33,52.5,52.5,517000,20.1521833476197,20.4152176258844,19.7275708698496,19.7275708698496,1375866.30300657,0.0,1.0
2006-03-31,53.33,53.81,53.15,53.81,377200,20.0394543712206,20.2198207334592,19.9718169853811,20.2198207334592,1003823.53867326,0.0,1.0
2006-04-03,54.04,55.1428,53.45,53.45,828000,20.3062462820319,20.7206379992751,20.0845459617803,20.0845459617803,2203515.08489252,0.0,1.0
2006-04-04,53.0,54.0,52.9,53.9,405800,19.9154524971815,20.2912157518453,19.8778761717152,20.253639426379,1079935.29160554,0.0,1.0
2006-04-05,52.99,53.18,52.13,52.7,576400,19.9116948646349,19.983089883021,19.588538465624,19.8027235207824,1533944.55909668,0.0,1.0
2006-04-06,53.36,53.75,52.72,52.72,189600,20.0507272688605,20.1972749381794,19.8102387858757,19.8102387858757,504573.019439158,0.0,1.0
2006-04-07,53.37,54.09,53.19,53.48,541800,20.0544849014072,20.3250344447651,19.9868475155677,20.0958188594202,1441865.30554923,0.0,1.0
2006-04-10,53.07,53.95,52.98,53.52,396600,19.941755925008,20.2724275891122,19.9079372320883,20.1108493896067,1055451.79066229,0.0,1.0
2006-04-11,56.6,57.0,55.17,55.25,2200400,21.2682002139712,21.4185055158368,20.730858759802,20.7609198201751,5855814.72560086,0.0,1.0
2006-04-12,56.37,56.98,56.01,56.01,537200,21.1817746653986,21.4109902507435,21.0464998937196,21.0464998937196,1429623.55507761,0.0,1.0
2006-04-13,56.05,56.53,55.92,56.4,525400,21.0615304239061,21.2418967861448,21.0126812007999,21.1930475630385,1398220.80386779,0.0,1.0
2006-04-17,55.5,56.27,55.42,55.8,531000,20.8548606338411,21.1441983399322,20.8247995734679,20.9675896102402,1413123.80444194,0.0,1.0
2006-04-18,55.7,56.07,55.4,55.47,746600,20.9300132847738,21.0690456889994,20.8172843083747,20.8435877362011,1986889.32654681,0.0,1.0
2006-04-19,55.98,56.05,55.55,55.66,619400,21.0352269960797,21.0615304239061,20.8736487965742,20.9149827545873,1648378.31350535,0.0,1.0
2006-04-20,57.05,57.08,55.81,56.14,410400,21.4372936785699,21.4485665762099,20.9713472427868,21.0953491168259,1092177.04207717,0.0,1.0
2006-04-21,57.31,57.65,56.9,57.03,472000,21.5349921247825,21.6627516313682,21.3809291903704,21.4297784134767,1256110.04839284,0.0,1.0
2006-04-24,56.79,57.23,56.56,56.69,966600,21.3395952323574,21.5049310644094,21.2531696837847,21.302018906891,2572364.34910279,0.0,1.0
2006-04-25,55.85,57.09,55.41,57.08,770400,20.9863777729734,21.4523242087565,20.8210419409213,21.4485665762099,2050227.07898695,0.0,1.0
2006-04-26,55.89,56.32,55.26,55.82,482600,21.0014083031599,21.1629865026654,20.7646774527217,20.9751048753335,1284319.29947963,0.0,1.0
2006-04-27,55.01,56.15,54.62,55.57,657600,20.6707366390558,21.0991067493725,20.5241889697369,20.8811640616675,1750038.06742189,0.0,1.0
2006-04-28,50.89,52.48,50.0,50.0,2538800,19.1225920298409,19.7200556047564,18.7881627331901,18.7881627331901,6756381.76029607,0.0,1.0
2006-05-01,49.71,51.2,49.61,51.05,1240200,18.6791913893376,19.2390786387867,18.6416150638713,19.1827141505871,3300482.37715424,0.0,1.0
2006-05-02,50.32,50.43,49.27,49.75,1065000,18.9084069746826,18.9497409326956,18.5138555572856,18.6942219195242,2834231.35919146,0.0,1.0
2006-05-03,50.25,50.64,49.86,50.1,447000,18.8821035468561,19.028651216175,18.7355558775372,18.8257390586565,1189578.79582966,0.0,1.0
2006-05-04,50.29,50.39,50.0,50.25,393200,18.8971340770426,18.934710402509,18.7881627331901,18.8821035468561,1046403.5403137,0.0,1.0
2006-05-05,50.73,51.11,50.4,50.42,753400,19.0624699090947,19.205259945867,18.9384680350557,18.9459833001489,2004985.827244,0.0,1.0
2006-05-08,50.85,51.19,50.6,50.6,476600,19.1075614996544,19.2353210062401,19.0136206859884,19.0136206859884,1268351.79886446,0.0,1.0
2006-05-09,50.94,51.1,50.82,50.9,550600,19.1413801925741,19.2015023133203,19.0962886020145,19.1263496623876,1465284.30645148,0.0,1.0
2006-05-10,51.0,51.09,50.75,51.0,292400,19.1639259878539,19.1977446807737,19.069985174188,19.1639259878539,778149.529978955,0.0,1.0
2006-05-11,50.56,51.12,50.11,51.0,719400,18.9985901558019,19.2090175784136,18.8294966912032,19.1639259878539,1914503.32375807,0.0,1.0
2006-05-12,49.64,50.4,49.64,50.4,532400,18.6528879615112,18.9384680350557,18.6528879615112,18.9384680350557,1416849.55458548,0.0,1.0
2006-05-15,49.82,49.99,49.25,49.59,311400,18.7205253473507,18.7844051006435,18.5063402921923,18.634099798778,828713.281926968,0.0,1.0
2006-05-16,49.17,50.39,49.12,50.24,317400,18.4762792318192,18.934710402509,18.457491069086,18.8783459143095,844680.782542133,0.0,1.0
2006-05-17,49.24,49.62,48.51,49.13,341800,18.5025826596457,18.6453726964179,18.2282754837411,18.4612487016326,909615.285043795,0.0,1.0
2006-05-18,49.92,50.42,49.46,49.46,470800,18.758101672817,18.9459833001489,18.5852505756717,18.5852505756717,1252916.54826981,0.0,1.0
2006-05-19,49.82,50.51,48.77,49.93,731800,18.7205253473507,18.9798019930687,18.3259739299537,18.7618593053637,1947502.8250294,0.0,1.0
2006-05-22,49.5,49.97,48.16,49.82,831600,18.6002811058582,18.7768898355502,18.0967583446087,18.7205253473507,2213095.58526163,0.0,1.0
2006-05-23,49.15,49.86,48.72,49.52,682600,18.4687639667259,18.7355558775372,18.3071857672205,18.6077963709515,1816569.31998507,0.0,1.0
2006-05-24,49.17,49.9,48.33,49.2,844000,18.4762792318192,18.7505864077238,18.1606380979016,18.4875521294591,2246095.08653296,0.0,1.0
2006-05-25,49.28,49.64,48.87,49.265,1501200,18.5176131898322,18.6528879615112,18.36355025542,18.5119767410122,3995068.65391383,0.0,1.0
2006-05-26,49.32,49.61,48.96,49.36,277200,18.5326437200188,18.6416150638713,18.3973689483398,18.5476742502053,737698.528420538,0.0,1.0
2006-05-30,47.97,49.22,47.55,49.02,583600,18.0253633262226,18.4950673945524,17.8675427592638,18.4199147436196,1553105.55983488,0.0,1.0
2006-05-31,47.33,48.07,46.27,47.98,1241600,17.7848748432378,18.062939651689,17.3865657932942,18.0291209587693,3304208.12729777,0.0,1.0
2006-06-01,47.92,48.09,46.8,47.33,1238800,18.0065751634894,18.0704549167823,17.585720318266,17.7848748432378,3296756.6270107,0.0,1.0
2006-06-02,47.66,48.12,47.18,48.0,618400,17.9088767172768,18.0817278144222,17.7285103550382,18.0366362238625,1645717.06340282,0.0,1.0
2006-06-05,46.94,48.29,46.94,47.63,542000,17.6383271739189,18.145607567715,17.6383271739189,17.8976038196369,1442397.55556974,0.0,1.0
2006-06-06,46.96,47.17,46.85,47.03,524800,17.6458424390122,17.7247527224916,17.6045084809992,17.6721458668386,1396624.05380627,0.0,1.0
2006-06-07,46.92,47.49,46.72,46.87,371600,17.6308119088256,17.844996963984,17.5556592578929,17.6120237460924,988920.538099109,0.0,1.0
2006-06-08,46.77,47.09,46.12,46.72,672000,17.5744474206261,17.6946916621185,17.3302013050946,17.5556592578929,1788360.06889827,0.0,1.0
2006-06-09,46.8,47.31,46.63,46.93,287200,17.585720318266,17.7773595781445,17.5218405649731,17.6345695413723,764311.029445811,0.0,1.0
2006-06-12,45.6,46.62,45.6,46.31,595000,17.1348044126694,17.5180829324265,17.1348044126694,17.4015963234807,1583443.81100369,0.0,1.0
2006-06-13,45.41,46.12,45.28,45.97,711000,17.0634093942833,17.3302013050946,17.014560171177,17.273836816895,1892148.82289684,0.0,1.0
2006-06-14,45.68,46.1,45.37,45.56,444800,17.1648654730425,17.3226860400013,17.0483788640967,17.1197738824829,1183724.0456041,0.0,1.0
2006-06-15,46.0,46.31,45.83,45.85,428000,17.2851097145349,17.4015963234807,17.2212299612421,17.2287452263354,1139015.04388164,0.0,1.0
2006-06-16,45.71,46.19,45.65,46.0,325800,17.1761383706824,17.356504732921,17.1535925754026,17.2851097145349,867035.283403363,0.0,1.0
2006-06-19,45.08,46.0,44.91,45.76,410800,16.9394075202442,17.2851097145349,16.8755277669514,17.1949265334156,1093241.54211818,0.0,1.0
2006-06-20,45.275,45.62,44.91,45.03,594000,17.0126813549037,17.1423196777627,16.8755277669514,16.920619357511,1580782.56090115,0.0,1.0
2006-06-21,45.37,45.58,45.17,45.22,454000,17.0483788640967,17.1272891475761,16.973226213164,16.9920143758972,1208207.54654735,0.0,1.0
2006-06-22,45.42,45.71,45.13,45.37,197800,17.0671670268299,17.1761383706824,16.9581956829774,17.0483788640967,526395.270279881,0.0,1.0
2006-06-23,45.43,45.64,45.32,45.52,110400,17.0709246593766,17.149834942856,17.0295907013635,17.1047433522963,293802.011319002,0.0,1.0
2006-06-26,45.51,45.84,45.38,45.38,126600,17.1009857197497,17.2249875937887,17.0521364966434,17.0521364966434,336914.262979943,0.0,1.0
2006-06-27,45.03,45.67,45.0,45.61,260800,16.920619357511,17.1611078404959,16.9093464598711,17.138562045216,694054.026739096,0.0,1.0
2006-06-28,44.96,45.52,44.92,45.18,256400,16.8943159296846,17.1047433522963,16.879285399498,16.9769838457106,682344.526287973,0.0,1.0
2006-06-29,46.3,46.33,44.89,45.18,287200,17.3978386909341,17.409111588574,16.8680125018581,16.9769838457106,764311.029445811,0.0,1.0
2006-06-30,45.26,46.86,45.26,46.27,2572000,17.0070449060837,17.6082661135458,17.0070449060837,17.3865657932942,6844735.26369997,0.0,1.0
2006-07-03,45.56,46.1,45.41,45.41,256800,17.1197738824829,17.3226860400013,17.0634093942833,17.0634093942833,683409.026328984,0.0,1.0
2006-07-05,45.28,45.62,45.01,45.3,408800,17.014560171177,17.1423196777627,16.9131040924178,17.0220754362703,1087919.04191312,0.0,1.0
2006-07-06,45.47,45.75,45.21,45.49,312400,17.0859551895631,17.191168900869,16.9882567433505,17.0934704546564,831374.532029498,0.0,1.0
2006-07-07,45.04,45.61,44.91,45.49,384600,16.9243769900577,17.138562045216,16.8755277669514,17.0934704546564,1023516.78943196,0.0,1.0
2006-07-10,44.85,45.65,44.85,45.36,375400,16.8529819716716,17.1535925754026,16.8529819716716,17.0446212315501,999033.288488709,0.0,1.0
2006-07-11,44.66,44.91,44.01,44.79,338800,16.7815869532854,16.8755277669514,16.537340837754,16.8304361763917,901631.534736217,0.0,1.0
2006-07-12,44.49,45.15,44.34,44.82,310600,16.7177071999926,16.9657109480707,16.661342711793,16.8417090740316,826584.281844948,0.0,1.0
2006-07-13,43.92,44.65,43.86,44.47,243200,16.5035221448342,16.7778293207388,16.4809763495544,16.7101919348993,647216.024934616,0.0,1.0
2006-07-14,43.89,44.49,43.48,43.95,314800,16.4922492471943,16.7177071999926,16.3381863127821,16.5147950424741,837761.532275563,0.0,1.0
2006-07-17,43.82,44.11,43.54,43.83,324600,16.4659458193678,16.5749171632203,16.360732108062,16.4697034519145,863841.783280332,0.0,1.0
2006-07-18,43.6,44.65,42.85,43.81,408600,16.3832779033418,16.7778293207388,16.1014554623439,16.4621881868212,1087386.79189261,0.0,1.0
2006-07-19,44.79,45.41,43.5,43.5,378800,16.8304361763917,17.0634093942833,16.3457015778754,16.3457015778754,1008081.53883731,0.0,1.0
2006-07-20,43.83,44.66,43.74,44.66,275000,16.4697034519145,16.7815869532854,16.4358847589947,16.7815869532854,731843.778194979,0.0,1.0
2006-07-21,43.92,44.02,42.86,43.69,272400,16.5035221448342,16.5410984703006,16.1052130948906,16.4170965962615,724924.52792841,0.0,1.0
2006-07-24,45.5,45.79,44.32,44.34,337000,17.097228087203,17.2061994310555,16.6538274466997,16.661342711793,896841.284551668,0.0,1.0
2006-07-25,47.09,47.24,45.16,45.16,690200,17.6946916621185,17.751056150318,16.9694685806173,16.9694685806173,1836794.82076427,0.0,1.0
2006-07-26,46.42,46.76,45.5,46.67,473000,17.4429302814937,17.5706897880794,17.097228087203,17.5368710951597,1258771.29849537,0.0,1.0
2006-07-27,45.44,47.09,45.29,46.67,276000,17.0746822919232,17.6946916621185,17.0183178037236,17.5368710951597,734505.028297507,0.0,1.0
2006-07-28,49.42,50.5,46.75,46.93,1845600,18.5702200454851,18.976044360522,17.5669321555328,17.6345695413723,4911603.18922421,0.0,1.0
2006-07-31,49.72,49.77,48.33,48.5,511800,18.6829490218843,18.7017371846175,18.1606380979016,18.2245178511944,1362027.80247342,0.0,1.0
2006-08-01,47.61,48.73,47.2,48.73,585400,17.8900885545436,18.3109433997671,17.7360256201315,18.3109433997671,1557895.81001943,0.0,1.0
2006-08-02,48.36,48.68,47.4,47.52,446600,18.1719109955415,18.2921552370339,17.8111782710643,17.8562698616239,1188514.29578865,0.0,1.0
2006-08-03,50.05,50.59,47.82,48.19,800800,18.8069508959233,19.0098630534418,17.968998838023,18.1080312422487,2131129.08210379,0.0,1.0
2006-08-04,50.03,50.94,49.46,50.13,435200,18.7994356308301,19.1413801925741,18.5852505756717,18.8370119562964,1158176.04461984,0.0,1.0
2006-08-07,49.65,50.06,48.67,50.06,393800,18.6566455940578,18.81070852847,18.2883976044873,18.81070852847,1048000.29037521,0.0,1.0
2006-08-08,48.79,49.92,48.57,49.63,425200,18.3334891950469,18.758101672817,18.2508212790209,18.6491303289645,1131563.54359457,0.0,1.0
2006-08-09,47.8,49.1,47.64,49.01,223000,17.9614835729298,18.4499758039927,17.9013614521836,18.416157111073,593458.772863565,0.0,1.0
2006-08-10,48.45,48.94,47.28,47.64,181200,18.2057296884612,18.3898536832465,17.7660866805046,17.9013614521836,482218.51857793,0.0,1.0
2006-08-11,48.83,49.23,48.02,48.7,352800,18.3485197252335,18.498825027099,18.0441514889558,18.2996705021272,938889.036171596,0.0,1.0
2006-08-14,48.25,49.38,47.94,49.13,440400,18.1305770375285,18.5551895152986,18.0140904285827,18.4612487016326,1172014.54515298,0.0,1.0
2006-08-15,49.89,50.17,48.55,48.65,532600,18.7468287751771,18.852042486483,18.2433060139276,18.280882339394,1417381.80460599,0.0,1.0
2006-08-16,50.99,51.0,49.45,50.09,386600,19.1601683553073,19.1639259878539,18.581492943125,18.8219814261099,1028839.28963702,0.0,1.0
2006-08-17,50.72,51.09,50.56,50.84,282400,19.0587122765481,19.1977446807737,18.9985901558019,19.1038038671077,751537.028953681,0.0,1.0
2006-08-18,50.31,50.85,49.8,50.8,239000,18.9046493421359,19.1075614996544,18.7130100822574,19.0887733369212,636038.774504002,0.0,1.0
2006-08-21,48.33,49.8,47.87,49.71,756800,18.1606380979016,18.7130100822574,17.9877870007562,18.6791913893376,2014034.07759258,0.0,1.0
2006-08-22,48.11,48.85,47.51,48.29,416400,18.0779701818755,18.3560349903268,17.8525122290773,18.145607567715,1108144.54269233,0.0,1.0
2006-08-23,47.47,48.48,47.0,48.06,279200,17.8374816988907,18.2170025861012,17.6608729691987,18.0591820191424,743021.028625595,0.0,1.0
2006-08-24,46.83,47.6,46.65,47.47,399000,17.5969932159059,17.886330921997,17.5293558300664,17.8374816988907,1061838.79090835,0.0,1.0
2006-08-25,47.07,47.59,46.65,46.85,245600,17.6871763970252,17.8825732894504,17.5293558300664,17.6045084809992,653603.025180681,0.0,1.0
2006-08-28,47.78,48.11,46.8,46.95,194800,17.9539683078365,18.0779701818755,17.585720318266,17.6420848064655,518411.519972299,0.0,1.0
2006-08-29,49.06,49.32,47.69,47.7,391600,18.4349452738062,18.5326437200188,17.9201496149168,17.9239072474634,1042145.54014965,0.0,1.0
2006-08-30,48.88,49.75,48.13,49.17,333800,18.3673078879667,18.6942219195242,18.0854854469688,18.4762792318192,888325.284223579,0.0,1.0
2006-08-31,48.82,49.1,48.4,49.01,173800,18.3447620926869,18.4499758039927,18.1869415257281,18.416157111073,462525.267819226,0.0,1.0
2006-09-01,49.46,49.56,48.93,48.98,219200,18.5852505756717,18.6228269011381,18.3860960506999,18.4048842134331,583346.022473962,0.0,1.0
2006-09-05,50.01,50.04,48.77,48.99,486200,18.7919203657368,18.8031932633767,18.3259739299537,18.4086418459797,1293899.79984872,0.0,1.0
2006-09-06,49.25,49.73,49.06,49.54,348200,18.5063402921923,18.6867066544309,18.4349452738062,18.6153116360448,926647.285699971,0.0,1.0
2006-09-07,49.23,49.99,48.49,49.14,384000,18.498825027099,18.7844051006435,18.2207602186478,18.4650063341793,1021920.03937045,0.0,1.0
2006-09-08,49.76,49.91,48.88,49.405,265000,18.6979795520708,18.7543440402704,18.3673078879667,18.5645835966652,705231.277169709,0.0,1.0
2006-09-11,51.15,51.23,49.25,49.5,456200,19.2202904760535,19.2503515364266,18.5063402921923,18.6002811058582,1214062.29677291,0.0,1.0
2006-09-12,52.77,53.07,51.04,51.04,472800,19.8290269486089,19.941755925008,19.1789565180405,19.1789565180405,1258239.04847486,0.0,1.0
2006-09-13,52.49,52.8,52.08,52.71,385000,19.723813237303,19.8402998462488,19.5697503028908,19.806481153329,1024581.28947297,0.0,1.0
2006-09-14,52.43,52.7,51.66,52.25,271200,19.7012674420232,19.8027235207824,19.4119297359321,19.6336300561837,721731.027805376,0.0,1.0
2006-09-15,53.8,54.17,52.26,52.82,738800,20.2160631009126,20.3550955051382,19.6373876887303,19.8478151113421,1966131.5757471,0.0,1.0
2006-09-18,54.0,54.11,53.18,53.7,334200,20.2912157518453,20.3325497098584,19.983089883021,20.1784867754462,889389.784264593,0.0,1.0
2006-09-19,53.85,53.96,52.63,53.96,332800,20.2348512636458,20.2761852216588,19.7764200929559,20.2761852216588,885664.034121052,0.0,1.0
2006-09-20,54.51,55.37,53.95,54.0,790200,20.4828550117239,20.8060114107348,20.2724275891122,20.2912157518453,2102919.83101699,0.0,1.0
2006-09-21,53.58,54.8,53.02,54.51,377600,20.1333951848866,20.5918263555764,19.9229677622748,20.4828550117239,1004888.03871427,0.0,1.0
2006-09-22,54.11,54.11,52.81,53.65,474000,20.3325497098584,20.3325497098584,19.8440574787954,20.159698612713,1261432.54859789,0.0,1.0
2006-09-25,55.07,55.11,53.82,54.19,582800,20.6932824343356,20.7083129645222,20.2235783660059,20.3626107702315,1550976.55975285,0.0,1.0
2006-09-26,54.75,55.43,54.43,54.92,528400,20.5730381928432,20.8285572060146,20.4527939513508,20.636917946136,1406204.55417537,0.0,1.0
2006-09-27,56.33,56.5,54.69,54.69,903800,21.166744135212,21.2306238885049,20.5504923975634,20.5504923975634,2405237.84266409,0.0,1.0
2006-09-28,56.76,57.06,55.85,56.06,1082600,21.3283223347174,21.4410513111166,20.9863777729734,21.0652880564528,2881069.36099595,0.0,1.0
2006-09-29,55.83,56.74,55.83,56.68,656800,20.9788625078801,21.3208070696242,20.9788625078801,21.2982612743443,1747909.06733987,0.0,1.0
2006-10-02,55.8,56.49,54.9,55.59,327200,20.9675896102402,21.2268662559582,20.6294026810428,20.8886793267608,870761.0335469,0.0,1.0
2006-10-03,52.8,54.16,52.1,52.76,1800200,19.8402998462488,20.3513378725916,19.5772655679841,19.8252693160622,4790782.43456946,0.0,1.0
2006-10-04,53.52,53.63,51.99,52.61,490200,20.1108493896067,20.1521833476197,19.5359316099711,19.7689048278627,1304544.80025884,0.0,1.0
2006-10-05,54.44,54.5,53.28,53.41,403600,20.4565515838974,20.4790973791773,20.0206662084874,20.0695154315937,1074080.54137998,0.0,1.0
2006-10-06,55.0,55.5,53.9,54.42,678000,20.6669790065092,20.8548606338411,20.253639426379,20.4490363188041,1804327.56951344,0.0,1.0
2006-10-09,55.02,55.13,54.02,54.81,351600,20.6744942716024,20.7158282296154,20.2987310169386,20.595583988123,935695.536048565,0.0,1.0
2006-10-10,54.83,55.33,54.59,54.94,291800,20.6030992532163,20.7909808805482,20.512916072097,20.6444332112293,776552.779917438,0.0,1.0
2006-10-11,54.87,55.08,54.2,54.57,297400,20.6181297834029,20.6970400668823,20.3663684027781,20.5054008070037,791455.780491588,0.0,1.0
2006-10-12,55.77,55.78,54.59,55.0,269000,20.9563167126003,20.9600743451469,20.512916072097,20.6669790065092,715876.277579816,0.0,1.0
2006-10-13,55.86,56.2,55.58,55.61,329400,20.99013540552,21.1178949121057,20.8849216942142,20.8961945918541,876615.783772461,0.0,1.0
2006-10-16,55.96,56.11,55.32,55.96,478600,21.0277117309864,21.084076219186,20.7872232480016,21.0277117309864,1273674.29906952,0.0,1.0
2006-10-17,55.3,55.59,54.63,55.51,373600,20.7797079829083,20.8886793267608,20.5279466022835,20.8586182663877,994243.038304162,0.0,1.0
2006-10-18,55.3,55.58,54.84,55.45,320600,20.7797079829083,20.8849216942142,20.6068568857629,20.8360724711079,853196.78287022,0.0,1.0
2006-10-19,55.51,55.51,55.02,55.31,235800,20.8586182663877,20.8586182663877,20.6744942716024,20.7834656154549,627522.774175914,0.0,1.0
2006-10-20,55.16,55.52,54.67,55.52,299200,20.7271011272554,20.8623758989343,20.5429771324701,20.8623758989343,796246.030676137,0.0,1.0
2006-10-23,55.98,56.06,54.93,55.05,418400,21.0352269960797,21.0652880564528,20.6406755786827,20.6857671692423,1113467.04289738,0.0,1.0
2006-10-24,56.14,56.79,55.33,55.67,342800,21.0953491168259,21.3395952323574,20.7909808805482,20.9187403871339,912276.535146324,0.0,1.0
2006-10-25,56.42,56.73,55.63,56.22,456400,21.2005628281318,21.3170494370775,20.9037098569474,21.125410177199,1214594.54679341,0.0,1.0
2006-10-26,56.99,57.57,56.13,56.31,498400,21.4147478832901,21.6326905709951,21.0915914842793,21.1592288701187,1326367.05109956,0.0,1.0
2006-10-27,57.13,58.48,56.39,58.05,1143200,21.4673547389431,21.9746351327392,21.1892899304918,21.8130569332337,3042341.11720909,0.0,1.0
2006-10-30,56.93,57.26,56.33,57.0,327800,21.3922020880103,21.5162039620493,21.166744135212,21.4185055158368,872357.783608416,0.0,1.0
2006-10-31,55.84,56.98,55.6,56.4601,542400,20.9826201404268,21.4109902507435,20.8924369593074,21.2156309346438,1443462.05561075,0.0,1.0
2006-11-01,54.65,55.99,54.55,55.72,274000,20.5354618673768,21.0389846286263,20.4978855419104,20.9375285498671,729182.528092454,0.0,1.0
2006-11-02,54.46,54.88,53.7,54.36,483200,20.4640668489907,20.6218874159495,20.1784867754462,20.4264905235243,1285916.04954114,0.0,1.0
2006-11-03,54.43,55.18,54.0,54.66,260000,20.4527939513508,20.7346163923486,20.2912157518453,20.5392194999235,691925.026657072,0.0,1.0
2006-11-06,55.59,55.76,54.57,54.61,669000,20.8886793267608,20.9525590800536,20.5054008070037,20.5204313371903,1780376.3185907,0.0,1.0
2006-11-07,55.76,56.77,55.66,55.72,340400,20.9525590800536,21.3320799672641,20.9149827545873,20.9375285498671,905889.534900261,0.0,1.0
2006-11-08,55.99,56.21,55.16,55.4,250200,21.0389846286263,21.1216525446524,20.7271011272554,20.8172843083747,665844.775652306,0.0,1.0
2006-11-09,55.27,56.17,54.84,56.12,206000,20.7684350852684,21.1066220144658,20.6068568857629,21.0878338517326,548217.521120603,0.0,1.0
2006-11-10,55.94,56.0,54.84,55.14,252600,21.0201964658931,21.042742261173,20.6068568857629,20.7195858621621,672231.775898372,0.0,1.0
2006-11-13,55.98,56.51,55.43,55.91,212200,21.0352269960797,21.2343815210515,20.8285572060146,21.0089235682532,564717.271756272,0.0,1.0
2006-11-14,57.2,57.29,55.14,56.03,405000,21.5462650224225,21.5801664883668,20.7702981352513,21.1055459651456,1075174.74494498,0.14,1.0
2006-11-15,57.99,58.4,56.82,56.82,935800,21.843844556823,21.9982845683474,21.4031254995462,21.4031254995462,2484317.34893707,0.0,1.0
2006-11-16,57.78,58.22,57.43,58.01,381600,21.7647411362862,21.9304816364587,21.6329021020581,21.8513782159218,1013053.53745927,0.0,1.0
2006-11-17,58.95,60.17,58.57,59.0,646400,22.205460193563,22.6650133985867,22.0623206706868,22.2242943413099,1716031.98798132,0.0,1.0
2006-11-20,59.87,60.32,58.73,58.82,580400,22.5520085121055,22.7215158418273,22.1225899434768,22.1564914094211,1540818.32584214,0.0,1.0
2006-11-21,60.47,60.83,59.67,59.94,536800,22.7780182850679,22.9136241488454,22.476671921118,22.5783763189511,1425071.11873201,0.0,1.0
2006-11-22,61.02,61.37,60.47,60.86,590800,22.9851939102835,23.1170329445116,22.7780182850679,22.9249246374935,1568427.75139135,0.0,1.0
2006-11-24,60.55,61.06,60.19,60.47,163600,22.8081529214629,23.000261228481,22.6725470576854,22.7780182850679,434317.501908639,0.0,1.0
2006-11-27,59.14,60.47,59.04,60.38,700200,22.2770299550011,22.7780182850679,22.2393616595074,22.7441168191236,1858857.67014932,0.0,1.0
2006-11-28,58.91,59.14,58.44,59.04,588000,22.1903928753655,22.2770299550011,22.0133518865449,22.2393616595074,1560994.44451271,0.0,1.0
2006-11-29,59.18,59.7,58.8101,59.0,379200,22.2920972731986,22.4879724097661,22.1527622481672,22.2242943413099,1006682.1315633,0.0,1.0
2006-11-30,58.85,59.33,58.53,59.15,448200,22.1677918980693,22.3485997164392,22.0472533524893,22.2807967845505,1189860.05107244,0.0,1.0
2006-12-01,58.89,59.82,58.11,58.91,393800,22.1828592162668,22.5331743643586,21.8890465114155,22.1903928753655,1045441.51743045,0.0,1.0
2006-12-04,59.66,59.67,58.85,58.85,452400,22.4729050915686,22.476671921118,22.1677918980693,22.1677918980693,1201010.01139039,0.0,1.0
2006-12-05,59.28,59.96,59.12,59.96,520800,22.3297655686924,22.5859099780498,22.2694962959024,22.5859099780498,1382595.07942554,0.0,1.0
2006-12-06,61.32,61.46,59.0,59.14,786200,23.0981987967648,23.150934410456,22.2242943413099,22.2770299550011,2087166.38142159,0.0,1.0
2006-12-07,61.1,62.55,60.83,61.56,657000,23.0153285466785,23.5615188313378,22.9136241488454,23.1886027059498,1744172.36402186,0.0,1.0
2006-12-08,60.36,60.94,60.13,60.82,251000,22.7365831600248,22.9550592738885,22.6499460803892,22.909857319296,666342.866620222,0.0,1.0
2006-12-11,60.5,60.77,59.95,60.35,237400,22.7893187737161,22.8910231715492,22.5821431485005,22.7328163304754,630238.233209723,0.0,1.0
2006-12-12,59.9,60.68,59.47,60.59,416200,22.5633090007536,22.8571217056048,22.4013353301305,22.8232202396604,1104907.97245951,0.0,1.0
2006-12-13,59.84,60.46,59.6,60.09,336400,22.5407080234573,22.7742514555186,22.4503041142723,22.6348787621917,893058.726418498,0.0,1.0
2006-12-14,60.29,60.65,59.54,60.02,452400,22.7102153531792,22.8458212169567,22.4277031369761,22.6085109553461,1201010.01139039,0.0,1.0
2006-12-15,58.72,60.53,58.72,60.43,646800,22.1188231139274,22.8006192623642,22.1188231139274,22.7629509668704,1717093.88896398,0.0,1.0
2006-12-18,57.38,59.03,57.28,58.97,787600,21.6140679543112,22.235594829958,21.5763996588175,22.2129938526618,2090883.0348609,0.0,1.0
2006-12-19,56.99,57.72,56.64,57.37,603800,21.4671616018856,21.7421401589899,21.3353225676575,21.6103011247618,1602939.53332785,0.0,1.0
2006-12-20,56.86,57.0,56.35,56.85,836200,21.4181928177437,21.470928431435,21.2260845107256,21.4144259881943,2219904.0042543,0.0,1.0
2006-12-21,55.61,57.93,55.46,56.86,939400,20.9473391240719,21.8212435795268,20.8908366808313,21.4181928177437,2493874.45778102,0.0,1.0
2006-12-22,56.44,56.75,55.39,56.46,625600,21.25998597667,21.3767576927006,20.8644688739857,21.2675196357687,1660813.13688291,0.0,1.0
2006-12-26,56.52,56.89,56.23,56.23,496800,21.290120613065,21.4294933063918,21.1808825561331,21.1808825561331,1318881.02046584,0.0,1.0
2006-12-27,56.97,57.21,56.25,56.49,335600,21.4596279427868,21.5500318519718,21.1884162152319,21.2788201244169,890934.924453175,0.0,1.0
2006-12-28,56.39,56.75,55.87,56.66,425600,21.2411518289231,21.3767576927006,21.0452766923556,21.3428562267562,1129862.64555206,0.0,1.0
2006-12-29,55.7,56.32,55.39,56.2,457200,20.9812405900163,21.2147840220775,20.8644688739857,21.169582067485,1213752.82318233,0.0,1.0
2007-01-03,56.55,57.0,55.7,55.89,771000,21.3014211017131,21.470928431435,20.9812405900163,21.0528103514544,2046814.14408044,0.0,1.0
2007-01-04,57.07,57.19,55.86,56.24,391000,21.4972962382806,21.5424981928731,21.0415098628063,21.1846493856825,1038008.21055182,0.0,1.0
2007-01-05,56.16,56.9,55.57,56.9,701800,21.1545147492875,21.4332601359412,20.9322718058744,21.4332601359412,1863105.27407997,0.0,1.0
2007-01-08,55.76,56.21,55.3,56.16,457000,21.0038415673125,21.1733488970344,20.8305674080413,21.1545147492875,1213221.872691,0.0,1.0
2007-01-09,55.11,55.93,54.27,55.93,870000,20.7589976466032,21.0678776696519,20.4425839644557,21.0678776696519,2309634.63728921,0.0,1.0
2007-01-10,54.69,55.32,54.4,54.91,550000,20.6007908055294,20.83810106714,20.4915527485976,20.6836610556157,1460113.85115985,0.0,1.0
2007-01-11,55.28,55.49,54.64,54.72,467400,20.8230337489425,20.9021371694794,20.5819566577826,20.6120912941776,1240831.29824021,0.0,1.0
2007-01-12,57.91,58.16,56.53,56.82,1211800,21.813709920428,21.9078806591624,21.2938874426144,21.4031254995462,3217029.02697365,0.0,1.0
2007-01-16,58.98,59.18,57.91,57.99,912800,22.2167606822111,22.2920972731986,21.813709920428,21.843844556823,2423258.04243402,0.0,1.0
2007-01-17,59.06,59.47,58.75,58.84,553800,22.2468953186061,22.4013353301305,22.1301236025755,22.1640250685199,1470201.91049514,0.0,1.0
2007-01-18,58.26,59.39,58.1,59.11,407000,21.9455489546562,22.3712006937355,21.8852796818662,22.265729466353,1080484.24985829,0.0,1.0
2007-01-19,58.43,58.76,57.29,58.09,295000,22.0095850569955,22.1338904321249,21.5801664883668,21.8815128523168,783151.974713011,0.0,1.0
2007-01-22,58.11,58.66,57.36,58.37,542400,21.8890465114155,22.0962221366311,21.6065342952124,21.9869840796993,1439937.73248928,0.0,1.0
2007-01-23,58.42,58.71,57.64,57.89,395800,22.0058182274461,22.115056284378,21.7120055225949,21.8061762613293,1050751.02234376,0.0,1.0
2007-01-24,59.04,59.13,58.26,58.49,481200,22.2393616595074,22.2732631254517,21.9455489546562,22.0321860342918,1277466.88214203,0.0,1.0
2007-01-25,58.42,59.4,57.44,58.92,975200,22.0058182274461,22.3749675232849,21.6366689316074,22.1941597049149,2588914.59572925,0.0,1.0
2007-01-26,62.83,63.37,60.97,61.99,3790800,23.6669900587203,23.8703988543866,22.9663597625367,23.3505763765729,10063635.612685,0.0,1.0
2007-01-29,63.95,64.39,61.65,61.71,1556400,24.0888749682503,24.2546154684228,23.2225041718941,23.2451051491904,4131856.7235367,0.0,1.0
2007-01-30,64.27,64.41,62.63,63.08,1425400,24.2094135138303,24.2621491275215,23.5916534677328,23.7611607974547,3784084.15171499,0.0,1.0
2007-01-31,64.84,64.94,63.66,63.93,808400,24.4241227981446,24.4617910936384,23.9796369113184,24.0813413091515,2146101.88595931,0.0,1.0
2007-02-01,65.52,65.68,64.61,64.77,699800,24.6802672075021,24.7405364802921,24.337485718509,24.397754991299,1857795.76916666,0.0,1.0
2007-02-02,65.01,65.42,64.64,64.93,454200,24.488158900484,24.6425989120083,24.3487862071571,24.458024264089,1205788.56581237,0.0,1.0
2007-02-05,65.52,66.06,64.53,64.78,653400,24.6802672075021,24.8836760031683,24.307351082114,24.4015218208484,1734615.2551779,0.0,1.0
2007-02-06,65.18,65.86,64.55,65.48,459600,24.5521950028233,24.8083394121808,24.3148847412128,24.6651998893046,1220124.22907831,0.0,1.0
2007-02-07,65.35,65.36,64.52,65.33,299600,24.6162311051627,24.6199979347121,24.3035842525646,24.608697446064,795363.83601362,0.0,1.0
2007-02-08,66.75,66.77,65.36,65.47,990000,25.1435872420752,25.1511209011739,24.6199979347121,24.6614330597552,2628204.93208772,0.0,1.0
2007-02-09,65.0,66.78,64.88,66.72,482800,24.4843920709346,25.1548877307233,24.4391901163421,25.132286753427,1281714.48607268,0.0,1.0
2007-02-12,65.07,65.15,63.75,64.54,455400,24.5107598777802,24.5408945141752,24.0135383772628,24.3111179116634,1208974.26876036,0.0,1.0
2007-02-13,65.41,65.71,65.07,65.44,272000,24.6915676961502,24.8048144521332,24.5632213727029,24.7028923717485,720550.441306081,0.14,1.0
2007-02-14,65.26,66.02,64.76,65.5,274000,24.6349443181587,24.9218360999822,24.4461997248538,24.7255417229451,725848.606315685,0.0,1.0
2007-02-15,65.17,65.35,64.69,65.17,198000,24.6009702913638,24.6689183449536,24.4197754817911,24.6009702913638,524518.335950751,0.0,1.0
2007-02-16,65.38,65.42,64.42,65.25,263600,24.6802430205519,24.6953425880163,24.3178534014065,24.6311694262926,698298.148265746,0.0,1.0
2007-02-20,65.96,66.37,65.12,65.19,620600,24.8991867487856,25.0539573152957,24.5820958320334,24.608520075096,1644020.60247998,0.0,1.0
2007-02-21,65.27,66.5,64.92,65.82,527800,24.6387192100248,25.1030309095549,24.5065979947114,24.8463382626602,1398185.74603437,0.0,1.0
2007-02-22,64.57,65.97,64.21,64.99,344800,24.3744767793979,24.9029616406517,24.2385806722184,24.5330222377741,913403.647655651,0.0,1.0
2007-02-23,65.08,65.45,64.0,64.68,433000,24.566996264569,24.7066672636146,24.1593079430303,24.416000589925,1147052.72457916,0.0,1.0
2007-02-26,64.74,65.4,64.4,65.09,411200,24.4386499411216,24.6877928042841,24.3103036176743,24.5707711564351,1089302.72597449,0.0,1.0
2007-02-27,62.5,64.18,62.5,64.07,601600,23.5930741631155,24.2272559966201,23.5930741631155,24.185732186093,1593688.03488875,0.0,1.0
2007-02-28,63.57,63.83,61.61,62.77,894200,23.9969875927881,24.0951347813066,23.2571087870328,23.6949962435002,2368809.57579374,0.0,1.0
2007-03-01,63.55,64.18,62.05,62.67,508000,23.9894378090559,24.2272559966201,23.4232040291411,23.6572473248392,1345733.9124393,0.0,1.0
2007-03-02,62.18,63.6,62.14,63.25,608400,23.4722776234004,24.0083122683864,23.457178055936,23.8761910530729,1611701.7959214,0.0,1.0
2007-03-05,60.74,62.49,60.74,61.612,565000,22.9286931946822,23.5892992712495,22.9286931946822,23.257863765406,1496731.615213,0.0,1.0
2007-03-06,61.81,62.35,60.9,60.97,404600,23.3326066243548,23.5364507851241,22.9890914645398,23.0155157076025,1071818.78144279,0.0,1.0
2007-03-07,61.86,62.48,61.45,61.75,395200,23.3514810836852,23.5855243793834,23.1967105171752,23.3099572731582,1046917.40589766,0.0,1.0
2007-03-08,62.75,63.14,62.32,62.34,336800,23.687446459768,23.8346672425459,23.5251261095258,23.532675893258,892210.987617236,0.0,1.0
2007-03-09,63.13,63.43,62.67,63.13,378600,23.8308923506798,23.9441391066627,23.6572473248392,23.8308923506798,1002942.63631795,0.0,1.0
2007-03-12,62.6,63.47,62.51,63.22,195600,23.6308230817765,23.9592386741271,23.5968490549816,23.8648663774746,518160.537939226,0.0,1.0
2007-03-13,60.99,62.08,60.96,62.05,417800,23.0230654913347,23.4345287047394,23.0117408157364,23.4232040291411,1106786.67050618,0.0,1.0
2007-03-14,61.5,61.75,60.67,61.0,622800,23.2155849765057,23.3099572731582,22.9022689516195,23.0268403832008,1649848.58399054,0.0,1.0
2007-03-15,62.26,62.36,61.08,61.23,324400,23.5024767583292,23.5402256769902,23.0570395181296,23.113662896121,859362.364557693,0.0,1.0
2007-03-16,61.31,62.38,61.2,62.25,541800,23.1438620310498,23.5477754607224,23.1023382205227,23.4987018664631,1435272.9011016,0.0,1.0
2007-03-19,61.99,62.46,61.72,61.76,281800,23.4005546779445,23.5779745956512,23.2986325975599,23.3137321650243,746511.449853139,0.0,1.0
2007-03-20,62.53,62.8,61.958,62.1,297800,23.6043988387138,23.7063209190985,23.388475023973,23.4420784884716,788896.769929968,0.0,1.0
2007-03-21,63.16,63.16,61.75,62.49,316400,23.842217026278,23.842217026278,23.3099572731582,23.5892992712495,838169.704519281,0.0,1.0
2007-03-22,63.09,63.27,62.38,62.71,274200,23.8157927832154,23.8837408368051,23.5477754607224,23.6723468923036,726378.422816643,0.0,1.0
2007-03-23,61.32,62.36,60.93,62.36,775800,23.1476369229159,23.5402256769902,23.0004161401381,23.5402256769902,2055158.20722521,0.0,1.0
2007-03-26,62.2,62.25,60.55,61.4,497600,23.4798274071326,23.4987018664631,22.8569702492263,23.1778360578447,1318183.45438936,0.0,1.0
2007-03-27,61.45,62.16,61.37,61.88,365600,23.1967105171752,23.4647278396682,23.1665113822464,23.3590308674174,968504.563755527,0.0,1.0
2007-03-28,60.36,61.494,60.08,61.4,458800,22.7852473037705,23.213320041386,22.6795503315197,23.1778360578447,1215399.05320305,0.0,1.0
2007-03-29,60.57,60.77,59.75,60.6,289200,22.8645200329585,22.9400178702805,22.5549788999385,22.8758447085568,766114.660388673,0.0,1.0
2007-03-30,62.31,62.96,60.64,60.71,935200,23.5213512176597,23.7667191889561,22.8909442760212,22.9173685190839,2477421.95849061,0.0,1.0
2007-04-02,63.02,63.29,62.45,62.69,622600,23.7893685401527,23.8912906205373,23.5741997037851,23.6647971085714,1649318.76748958,0.0,1.0
2007-04-03,63.8,64.3,62.83,63.11,495800,24.0838101057084,24.2725546990133,23.7176455946968,23.8233425669476,1313415.10588071,0.0,1.0
2007-04-04,64.13,64.39,63.31,63.48,392400,24.2083815372896,24.3065287258082,23.8988404042695,23.9630135659932,1039499.97488421,0.0,1.0
2007-04-05,63.65,64.1,63.53,64.05,319200,24.0271867277169,24.1970568616913,23.9818880253237,24.1781824023608,845587.135532723,0.0,1.0
2007-04-09,63.95,64.352,63.57,63.65,365800,24.1404334836998,24.292184136717,23.9969875927881,24.0271867277169,969034.380256488,0.0,1.0
2007-04-10,63.98,64.19,63.38,63.53,314200,24.1517581592981,24.2310308884862,23.9252646473322,23.9818880253237,832341.723008716,0.0,1.0
2007-04-11,63.94,64.38,63.53,64.13,451400,24.1366585918337,24.3027538339421,23.9818880253237,24.2083815372896,1195795.84266752,0.0,1.0
2007-04-12,64.95,65.04,63.37,63.66,588600,24.5179226703097,24.5518966971046,23.9214897554661,24.030961619583,1559249.96232632,0.0,1.0
2007-04-13,64.99,65.24,64.31,65.24,488000,24.5330222377741,24.6273945344265,24.2763295908794,24.6273945344265,1292752.26234326,0.0,1.0
2007-04-16,66.0,66.06,65.04,65.12,281400,24.91428631625,24.9369356674466,24.5518966971046,24.5820958320334,745451.816851218,0.0,1.0
2007-04-17,65.49,65.96,65.11,65.96,223000,24.721766831079,24.8991867487856,24.5783209401673,24.8991867487856,590745.398570794,0.0,1.0
2007-04-18,65.23,65.67,64.7,65.28,229600,24.6236196425604,24.7897148846688,24.4235503736572,24.6424941018909,608229.343102487,0.0,1.0
2007-04-19,64.58,65.1,64.55,64.67,337000,24.378251671264,24.5745460483012,24.3669269956657,24.4122256980589,892740.804118197,0.0,1.0
2007-04-20,64.4,65.3,64.24,65.25,561000,24.3103036176743,24.6500438856231,24.2499053478167,24.6311694262926,1486135.28519379,0.0,1.0
2007-04-23,65.3,65.65,64.13,64.16,557000,24.6500438856231,24.7821651009366,24.2083815372896,24.2197062128879,1475538.95517459,0.0,1.0
2007-04-24,63.15,65.45,62.89,65.45,1011400,23.8384421344119,24.7066672636146,23.7402949458934,24.7066672636146,2679282.04535651,0.0,1.0
2007-04-25,64.33,64.52,63.3,63.38,551600,24.2838793746116,24.3556023200674,23.8950655124034,23.9252646473322,1461233.90964865,0.0,1.0
2007-04-26,64.67,65.05,63.17,64.12,598800,24.4122256980589,24.5556715889707,23.8459919181441,24.2046066454235,1586270.6038753,0.0,1.0
2007-04-27,63.87,66.0,61.82,64.1,1146000,24.110234348771,24.91428631625,23.3363815162209,24.1970568616913,3035848.55050283,0.0,1.0
2007-04-30,62.6,64.53,62.55,63.83,612200,23.6308230817765,24.3593772119335,23.611948622446,24.0951347813066,1621768.30943964,0.0,1.0
2007-05-01,62.5,62.72,61.26,62.56,612400,23.5930741631155,23.6761217841697,23.1249875717193,23.6157235143121,1622298.12594061,0.0,1.0
2007-05-02,63.91,64.54,62.32,62.41,592800,24.1253339162354,24.3631521037996,23.5251261095258,23.5591001363207,1570376.10884649,0.0,1.0
2007-05-03,64.09,64.4,63.13,64.0,374800,24.1932819698252,24.3103036176743,23.8308923506798,24.1593079430303,992876.122799703,0.0,1.0
2007-05-04,64.3,64.3,63.76,64.07,392600,24.2725546990133,24.2725546990133,24.068710538244,24.185732186093,1040029.79138517,0.0,1.0
2007-05-07,64.26,64.67,63.98,64.31,391200,24.2574551315489,24.4122256980589,24.1517581592981,24.2763295908794,1036321.07587845,0.0,1.0
2007-05-08,64.4,64.53,63.35,64.31,440200,24.3103036176743,24.3593772119335,23.9139399717339,24.2763295908794,1166126.11861374,0.0,1.0
2007-05-09,64.95,65.4,64.12,64.45,301800,24.5179226703097,24.6877928042841,24.2046066454235,24.3291780770048,799493.099949173,0.0,1.0
2007-05-10,64.73,65.17,64.29,64.64,411600,24.4348750492555,24.6009702913638,24.2687798071472,24.4009010224606,1090362.35897641,0.0,1.0
2007-05-11,64.71,65.14,64.28,64.4,274200,24.4273252655233,24.5896456157655,24.2650049152811,24.3103036176743,726378.422816645,0.0,1.0
2007-05-14,64.0,64.6,63.81,64.45,390200,24.1593079430303,24.3858014549962,24.0875849975745,24.3291780770048,1033671.99337365,0.0,1.0
2007-05-15,63.66,65.12,63.52,63.85,301200,24.0838101057083,24.636156363238,24.0308453960822,24.1556907830581,796152.764692964,0.14,1.0
2007-05-16,64.46,64.46,63.85,63.99,246200,24.3864655892862,24.3864655892862,24.1556907830581,24.2086554926842,650772.943782893,0.0,1.0
2007-05-17,64.93,65.0,63.92,64.46,284800,24.5642756858882,24.5907580407013,24.1821731378712,24.3864655892862,752803.145367051,0.0,1.0
2007-05-18,65.645,65.85,64.16,64.93,391800,24.8347740243359,24.9123294920027,24.2729697829445,24.5642756858882,1035632.97877391,0.0,1.0
2007-05-21,66.39,66.65,65.45,65.45,326200,25.1166219434178,25.2149849755806,24.7610017502138,24.7610017502138,862234.501470266,0.0,1.0
2007-05-22,67.08,67.71,66.14,66.15,410600,25.3776622980037,25.6160034913213,25.0220421047997,25.0258252983444,1085326.44483045,0.0,1.0
2007-05-23,67.03,67.84,66.73,67.33,382000,25.3587463302801,25.6651850074027,25.2452505239384,25.4722421366218,1009728.93795721,0.0,1.0
2007-05-24,66.55,67.41,66.35,66.91,325400,25.1771530401334,25.5025076849796,25.1014891692389,25.3133480077434,860119.885893392,0.0,1.0
2007-05-25,66.87,67.08,66.44,66.44,209200,25.2982152335645,25.3776622980037,25.1355379111414,25.1355379111414,552971.973352483,0.0,1.0
2007-05-29,67.51,68.0,66.88,67.09,396400,25.5403396204268,25.7257161041183,25.3019984271092,25.3814454915484,1047792.01834094,0.0,1.0
2007-05-30,69.07,69.15,67.08,67.21,478800,26.1305178134036,26.1607833617614,25.3776622980037,25.4268438140851,1265597.42275893,0.0,1.0
2007-05-31,69.73,70.03,68.94,68.96,444800,26.3802085873554,26.4937043936971,26.0813362973222,26.0889026844117,1175726.2607418,0.0,1.0
2007-06-01,70.38,70.93,69.45,69.87,464400,26.6261161677624,26.8341918127222,26.2742791681031,26.4331732969815,1227534.3423752,0.0,1.0
2007-06-04,70.3,70.55,69.57,70.28,370600,26.5958506194046,26.6904304580227,26.3196774906398,26.5882842323152,979595.665986759,0.0,1.0
2007-06-05,69.25,69.94,68.81,69.83,339400,26.1986152972087,26.4596556517946,26.0321547812408,26.4180405228026,897125.658488682,0.0,1.0
2007-06-06,68.45,68.71,67.5,68.71,516200,25.8959598136308,25.9943228457936,25.5365564268821,25.9943228457936,1364455.70097778,0.0,1.0
2007-06-07,66.81,68.44,66.81,68.01,562600,25.2755160722962,25.8921766200861,25.2755160722962,25.729499297663,1487103.40443645,0.0,1.0
2007-06-08,67.7,68.2,67.022,67.07,426200,25.6122202977766,25.8013799750127,25.3557197754443,25.373879104459,1126561.44857948,0.0,1.0
2007-06-11,67.26,67.73,67.0,67.4,204200,25.4457597818087,25.6235698784107,25.3473967496459,25.4987244914349,539755.625997022,0.0,1.0
2007-06-12,66.35,67.35,66.168,66.94,233200,25.1014891692389,25.4798085237112,25.032635046725,25.3246975883776,616410.440658694,0.0,1.0
2007-06-13,67.11,67.37,66.18,66.46,348800,25.3890118786379,25.4873749108007,25.0371748789786,25.1431042982309,921972.391516949,0.0,1.0
2007-06-14,67.34,67.94,67.04,67.04,260600,25.4760253301665,25.7030169428499,25.3625295238248,25.3625295238248,688836.02416662,0.0,1.0
2007-06-15,68.54,68.89,67.89,68.12,376600,25.9300085555333,26.0624203295986,25.6841009751263,25.7711144266549,995455.282813312,0.0,1.0
2007-06-18,68.63,69.06,68.09,68.65,137400,25.9640572974358,26.1267346198589,25.7597648460208,25.9716236845253,363185.225328065,0.0,1.0
2007-06-19,68.91,68.99,67.77,68.24,283200,26.0699867166881,26.1002522650459,25.6387026525896,25.8165127491916,748573.914213302,0.0,1.0
2007-06-20,68.02,69.0,67.94,69.0,216200,25.7332824912077,26.1040354585906,25.7030169428499,26.1040354585906,571474.859650127,0.0,1.0
2007-06-21,68.16,68.34,67.16,67.79,264800,25.7862472008338,25.8543446846388,25.4079278463615,25.6462690396791,699937.755945208,0.0,1.0
2007-06-22,67.64,68.35,67.15,67.76,358800,25.5895211365082,25.8581278781836,25.4041446528168,25.6349194590449,948405.086227871,0.0,1.0
2007-06-25,67.59,68.42,67.06,67.7,289000,25.5706051687846,25.8846102329966,25.3700959109143,25.6122202977766,763904.877145637,0.0,1.0
2007-06-26,67.52,68.0,67.0,67.59,232200,25.5441228139715,25.7257161041183,25.3473967496459,25.5706051687846,613767.171187603,0.0,1.0
2007-06-27,68.77,68.89,66.74,67.18,418600,26.0170220070619,26.0624203295986,25.2490337174831,25.4154942334509,1106472.60059918,0.0,1.0
2007-06-28,68.85,69.46,68.53,68.99,230200,26.0472875554197,26.2780623616478,25.9262253619886,26.1002522650459,608480.632245418,0.0,1.0
2007-06-29,68.68,69.88,68.1,68.9,387000,25.9829732651594,26.4369564905262,25.7635480395655,26.0662035231433,1022945.28531267,0.0,1.0
2007-07-02,69.32,69.98,68.91,68.91,262200,26.2250976520217,26.4747884259735,26.0699867166881,26.0699867166881,693065.255320368,0.0,1.0
2007-07-03,68.79,69.6,68.75,69.31,242800,26.0245883941514,26.331027071274,26.0094556199725,26.221314458477,641785.827581179,0.0,1.0
2007-07-05,69.46,69.585,68.24,68.9,180200,26.2780623616478,26.3253522809569,25.8165127491916,26.0662035231433,476317.15869081,0.0,1.0
2007-07-06,69.68,70.06,69.3,69.62,125800,26.3612926196318,26.5050539743312,26.2175312649323,26.3385934583634,332523.299463395,0.0,1.0
2007-07-09,69.33,69.75,68.78,69.67,222400,26.2288808455664,26.3877749744448,26.0208052006067,26.357509426087,587863.1303709,0.0,1.0
2007-07-10,67.6,68.98,67.56,68.72,279600,25.5743883623293,26.0964690715011,25.5592555881504,25.9981060393383,739058.144117372,0.0,1.0
2007-07-11,68.07,68.25,67.27,67.59,361400,25.7521984589313,25.8202959427363,25.4495429753535,25.5706051687846,955277.586852711,0.0,1.0
2007-07-12,69.62,69.98,68.18,68.32,355600,26.3385934583634,26.4747884259735,25.7938135879233,25.8467782975494,939946.623920377,0.0,1.0
2007-07-13,69.67,69.83,68.87,69.45,164400,26.357509426087,26.4180405228026,26.0548539425092,26.2742791681031,434553.501047554,0.0,1.0
2007-07-16,68.79,70.04,68.69,69.6,227400,26.0245883941514,26.4974875872418,25.9867564587042,26.331027071274,601079.47772636,0.0,1.0
2007-07-17,69.14,69.91,68.81,68.81,251000,26.1570001682167,26.4483060711604,26.0321547812408,26.0321547812408,663460.637244135,0.0,1.0
2007-07-18,68.36,68.65,67.51,68.62,328400,25.8619110717283,25.9716236845253,25.5403396204268,25.9602741038911,868049.694306669,0.0,1.0
2007-07-19,68.81,69.15,67.79,68.69,322400,26.0321547812408,26.1607833617614,25.6462690396791,25.9867564587042,852190.077480117,0.0,1.0
2007-07-20,68.21,69.04,67.47,68.66,225200,25.8051631685574,26.1191682327695,25.5252068462479,25.97540687807,595264.284889958,0.0,1.0
2007-07-23,68.93,69.59,68.02,68.34,346000,26.0775531037775,26.3272438777293,25.7332824912077,25.8543446846388,914571.236997892,0.0,1.0
2007-07-24,67.62,69.02,67.28,68.21,538200,25.5819547494188,26.11160184568,25.4533261688982,25.8051631685574,1422607.6293418,0.0,1.0
2007-07-25,68.01,68.41,67.0,67.85,596800,25.729499297663,25.8808270394519,25.3473967496459,25.6689682009474,1577503.22034781,0.0,1.0
2007-07-26,66.1,67.81,65.29,67.47,518800,25.0069093306208,25.6538354267685,24.7004706534982,25.5252068462479,1371328.20160262,0.0,1.0
2007-07-27,63.91,66.1,63.02,66.1,2070000,24.1783899443264,25.0069093306208,23.8416857188461,25.0069093306208,5471567.8051608,0.0,1.0
2007-07-30,63.5,64.37,62.71,63.88,948200,24.0232790089928,24.3524168473837,23.7244067189596,24.1670403636923,2506348.11248959,0.0,1.0
2007-07-31,62.7,64.14,62.62,63.83,446800,23.7206235254149,24.2654033958551,23.6903579770571,24.1481243959686,1181012.79968398,0.0,1.0
2007-08-01,63.02,63.11,61.33,62.64,674200,23.8416857188461,23.8757344607486,23.2023260097878,23.6979243641466,1782092.27741034,0.0,1.0
2007-08-02,64.21,64.42,62.02,63.14,591600,24.2918857506681,24.3713328151073,23.4633663643737,23.8870840413827,1563758.21909813,0.0,1.0
2007-08-03,60.55,64.3,60.47,64.3,686200,22.9072369132994,24.3259344925706,22.8769713649416,24.3259344925706,1813811.51106345,0.0,1.0
2007-08-06,59.95,61.26,58.84,60.48,841400,22.680245300616,23.1758436549748,22.2603108171517,22.8807545584863,2224046.93297695,0.0,1.0
2007-08-07,60.53,61.41,58.96,59.65,790000,22.89967052621,23.2325915581456,22.3057091396884,22.5667494942743,2088182.88216281,0.0,1.0
2007-08-08,60.95,61.06,59.94,60.73,1069200,23.0585646550883,23.1001797840803,22.6764621070713,22.9753343971044,2826183.71849175,0.0,1.0
2007-08-09,60.14,60.54,58.16,60.54,943400,22.7521259779658,22.9034537197547,22.0030536561105,22.9034537197547,2493660.41902835,0.0,1.0
2007-08-10,61.27,61.77,58.5,59.55,636000,23.1796268485195,23.3687865257557,22.1316822366311,22.5289175588271,1681119.38361462,0.0,1.0
2007-08-13,60.83,63.0,60.61,62.84,555600,23.0131663325517,23.8341193317566,22.9299360745678,23.773588235041,1468600.51813881,0.0,1.0
2007-08-14,59.28,61.05,59.19,60.78,603000,22.4797360427457,23.1509427363297,22.4456068888346,23.0485552745965,1590136.10889507,0.14,1.0
2007-08-15,57.01,59.57,57.01,59.43,505800,21.6189229385447,22.5897077609035,21.6189229385447,22.5366179659308,1333815.66149109,0.0,1.0
2007-08-16,58.25,58.48,55.34,56.76,585400,22.0891468368748,22.1763657857586,20.9856375270841,21.5241197332363,1543724.1760318,0.0,1.0
2007-08-17,57.59,60.12,56.5494,60.12,613600,21.8388663748604,22.7982748125822,21.4442575130844,22.7982748125822,1618088.75027864,0.0,1.0
2007-08-20,59.26,60.19,57.69,57.73,362200,22.472151786321,22.8248197100685,21.8767876569838,21.8919561698331,955136.481993029,0.0,1.0
2007-08-21,58.71,59.36,58.19,58.99,149800,22.2635847346424,22.5100730684444,22.0663940676007,22.3697643245879,395028.837665807,0.0,1.0
2007-08-22,59.78,60.35,59.03,59.48,279200,22.6693424533626,22.885493761466,22.3849328374372,22.5555786069925,736262.025876461,0.0,1.0
2007-08-23,58.88,60.73,58.61,60.18,275800,22.3280509142521,23.0295946335348,22.225663452519,22.8210275818562,727296.084300601,0.0,1.0
2007-08-24,59.27,59.94,58.69,58.84,231800,22.4759439145333,22.7300165047601,22.2560004782177,22.3128824014028,611266.25214242,0.0,1.0
2007-08-27,58.13,58.96,56.83,58.95,435800,22.0436412983267,22.3583879399508,21.5506646307226,22.3545958117385,1149222.74669399,0.0,1.0
2007-08-28,56.61,57.63,56.56,57.63,587000,21.4672378100512,21.8540348877097,21.4482771689895,21.8540348877097,1547943.44265573,0.0,1.0
2007-08-29,58.58,58.58,56.41,56.83,346800,22.214287067882,22.214287067882,21.3913952458044,21.5506646307226,914526.040737663,0.0,1.0
2007-08-30,58.54,58.73,57.99,58.24,284800,22.1991185550326,22.271168991067,21.990551503354,22.0853547086624,751029.459060228,0.0,1.0
2007-08-31,59.92,59.93,58.3,59.31,302400,22.7224322483354,22.7262243765477,22.1081074779365,22.4911124273827,797441.3919235,0.0,1.0
2007-09-04,61.22,61.3,58.99,60.2,513400,23.2154089159395,23.2457459416382,22.3697643245879,22.8286118382809,1353857.17795478,0.0,1.0
2007-09-05,59.22,60.86,59.07,60.71,313600,22.4569832734716,23.0788923002952,22.4001013502866,23.0220103771102,826976.258291039,0.0,1.0
2007-09-06,58.33,59.58,57.25,59.33,345200,22.1194838625735,22.5934998891159,21.7099340156409,22.4986966838074,910306.77411373,0.0,1.0
2007-09-07,56.61,58.43,56.44,58.1,542400,21.4672378100512,22.1574051446969,21.4027716304414,22.0322649136897,1430331.38551358,0.0,1.0
2007-09-10,55.93,57.2,54.89,56.64,382800,21.2093730916121,21.6909733745792,20.8149917575289,21.4786141946882,1009459.53977618,0.0,1.0
2007-09-11,56.7,56.92,55.77,56.16,248200,21.5013669639622,21.5847937846337,21.1486990402147,21.2965920404959,654513.735037741,0.0,1.0
2007-09-12,56.08,57.04,55.93,56.6,209400,21.2662550147972,21.6302993231817,21.2093730916121,21.4634456818388,552196.519407345,0.0,1.0
2007-09-13,57.31,57.86,55.41,56.42,295400,21.7326867849149,21.9412538365935,21.0121824245705,21.3951873740167,778982.10044379,0.0,1.0
2007-09-14,56.53,57.11,56.45,56.88,294200,21.4369007843525,21.6568442206681,21.4065637586537,21.5696252717843,775817.650475838,0.0,1.0
2007-09-17,56.32,56.58,55.51,56.34,429600,21.3572660918933,21.4558614254141,21.0501037066939,21.364850348318,1132873.08852624,0.0,1.0
2007-09-18,57.51,57.94,55.68,56.42,536400,21.8085293491617,21.9715908622923,21.1145698863036,21.3951873740167,1414509.13567383,0.0,1.0
2007-09-19,58.72,59.39,57.51,57.87,560200,22.2673768628547,22.5214494530814,21.8085293491617,21.9450459648059,1477270.72670484,0.0,1.0
2007-09-20,57.37,59.13,57.07,58.55,237600,21.7554395541889,22.4228541195606,21.6416757078188,22.2029106832449,626561.09365418,0.0,1.0
2007-09-21,56.72,57.86,56.49,57.84,437200,21.5089512203869,21.9412538365935,21.4217322715031,21.9336695801689,1152914.60498993,0.0,1.0
2007-09-24,56.64,56.78,55.9,56.63,491200,21.4786141946882,21.5317039896609,21.1979967069751,21.4748220664758,1295314.8535477,0.0,1.0
2007-09-25,56.55,56.62,55.63,56.17,561000,21.4444850407771,21.4710299382635,21.0956092452419,21.3003841687082,1479380.36001681,0.0,1.0
2007-09-26,56.19,57.08,55.0,56.81,556400,21.3079684251329,21.6454678360311,20.8567051678646,21.5430803742979,1467249.968473,0.0,1.0
2007-09-27,55.69,56.54,55.33,56.54,429400,21.118362014516,21.4406929125648,20.9818453988718,21.4406929125648,1132345.68019825,0.0,1.0
2007-09-28,55.31,56.0,55.24,55.57,363400,20.9742611424471,21.2359179890985,20.9477162449607,21.0728564759679,958300.931960979,0.0,1.0
2007-10-01,56.77,57.29,55.1,55.18,449600,21.5279118614486,21.7251025284902,20.894626449988,20.9249634756867,1185613.92132542,0.0,1.0
2007-10-02,55.9,56.97,55.4,56.88,397600,21.1979967069751,21.6037544256954,21.0083902963581,21.5696252717843,1048487.75604757,0.0,1.0
2007-10-03,53.38,55.77,53.09,55.69,964600,20.2423803974657,21.1486990402147,20.1324086793078,21.118362014516,2543690.36590412,0.0,1.0
2007-10-04,53.31,53.6799,52.12,53.48,892000,20.2158354999793,20.3561063225537,19.7645722427109,20.2803016795891,2352241.14284313,0.0,1.0
2007-10-05,53.93,54.83,53.2,53.47,441200,20.4509474491443,20.7922389882548,20.1741220896436,20.2765095513767,1163462.77154976,0.0,1.0
2007-10-08,53.77,54.54,53.575,53.99,398400,20.3902733977469,20.682267270097,20.3163268976063,20.4737002184183,1050597.38935953,0.0,1.0
2007-10-09,52.58,53.902,52.37,53.84,449000,19.9390101404785,20.4403294901498,19.8593754480194,20.4168182952333,1184031.69634144,0.0,1.0
2007-10-10,51.8,52.61,51.72,52.43,679600,19.6432241399161,19.9503865251156,19.6128871142174,19.8821282172935,1792133.49851591,0.0,1.0
2007-10-11,50.88,52.39,50.51,52.39,438400,19.2943483443809,19.8669597044441,19.1540396005244,19.8669597044441,1156079.05495788,0.0,1.0
2007-10-12,51.22,51.65,50.69,50.87,820000,19.4232807036004,19.586342216731,19.2222979083465,19.2905562161686,2162374.14476611,0.0,1.0
2007-10-15,51.52,52.01,50.25,51.05,1275800,19.5370445499706,19.7228588323752,19.0554442670036,19.3588145239907,3364337.72425927,0.0,1.0
2007-10-16,51.43,51.85,50.61,51.29,933000,19.5029153960596,19.6621847809778,19.1919608826478,19.4498256010868,2460359.85008143,0.0,1.0
2007-10-17,51.15,52.22,50.65,51.84,459600,19.3967358061141,19.8024935248343,19.2071293954971,19.6583926527655,1211984.337725,0.0,1.0
2007-10-18,51.26,51.89,50.6,50.67,425800,19.4384492164498,19.6773532938271,19.1881687544354,19.2147136519218,1122852.3302944,0.0,1.0
2007-10-19,50.07,51.384,49.76,51.2,596200,18.9871859591814,19.4854716062828,18.8696299845989,19.4156964471758,1572204.22574336,0.0,1.0
2007-10-22,50.77,51.13,48.59,49.93,1092400,19.2526349340452,19.3891515496894,18.4259509837553,18.9340961642087,2880704.28749084,0.0,1.0
2007-10-23,50.69,51.38,50.49,51.38,880000,19.2222979083465,19.4839547549979,19.1464553440997,19.4839547549979,2320596.64316362,0.0,1.0
2007-10-24,51.29,51.4,49.48,50.11,916800,19.4498256010868,19.4915390114225,18.7634503946534,19.0023544720308,2417639.77551411,0.0,1.0
2007-10-25,51.24,52.45,50.56,50.86,1056800,19.4308649600251,19.8897124737181,19.1730002415861,19.2867640879562,2786825.60510832,0.0,1.0
2007-10-26,48.15,51.0,47.4,48.51,2291200,18.2590973424124,19.339853882929,17.9746877264869,18.3956139580566,6041989.80547328,0.0,1.0
2007-10-29,47.48,49.0799,46.79,48.5,1352600,18.0050247521856,18.6117273448778,17.7433679055343,18.3918218298442,3566862.5222081,0.0,1.0
2007-10-30,48.45,48.86,47.02,47.02,619200,18.3728611887825,18.5283384454884,17.8305868544181,17.8305868544181,1632856.18346241,0.0,1.0
2007-10-31,48.75,49.52,48.08,48.87,993600,18.4866250351527,18.7786189075028,18.232552444926,18.5321305737008,2620164.57346293,0.0,1.0
2007-11-01,46.46,48.24,46.21,48.01,910800,17.6182276745271,18.2932264963234,17.5234244692186,18.2060075474396,2401817.52567435,0.0,1.0
2007-11-02,46.52,47.28,45.6,46.89,694600,17.6409804438011,17.9291821879389,17.2921046482659,17.7812891876576,1831689.12311529,0.0,1.0
2007-11-05,46.08,46.49,45.04,45.96,627400,17.4741268024582,17.6296040591641,17.0797454683749,17.4286212639101,1654479.92491007,0.0,1.0
2007-11-06,46.81,46.94,44.75,46.37,863600,17.7509521619589,17.8002498287193,16.9697737502171,17.584098520616,2277349.16026831,0.0,1.0
2007-11-07,44.7,46.56,44.6,46.33,1642600,16.9508131091554,17.6561489566505,16.912891827032,17.5689300077667,4331604.5977961,0.0,1.0
2007-11-08,46.6,46.76,44.08,45.12,1227200,17.6713174694998,17.7319915208972,16.7157011599904,17.1100824940736,3236177.50055728,0.0,1.0
2007-11-09,48.38,48.61,45.11,46.06,1287800,18.3463162912962,18.43353524018,17.1062903658613,17.4665425460335,3395982.22393876,0.0,1.0
2007-11-12,48.44,48.85,47.13,48.57,1304200,18.3690690605702,18.5245463172761,17.8723002647538,18.4183667273306,3439229.70683409,0.0,1.0
2007-11-13,50.77,51.19,48.83,49.09,718200,19.3133089854426,19.4730803026355,18.5753176631704,18.6742237166708,1887973.41913206,0.16,1.0
2007-11-14,51.72,52.99,51.11,51.11,1373000,19.6746964886171,20.1578145191767,19.4426476707893,19.4426476707893,3609283.63195255,0.0,1.0
2007-11-15,49.43,51.08,48.92,50.95,1045600,18.8035624020175,19.4312354338469,18.6095543739975,19.3817824070967,2748628.5255423,0.0,1.0
2007-11-16,47.93,49.56,46.61,49.56,1011600,18.2329505548998,18.8530154287677,17.7308121294363,18.8530154287677,2659250.78083263,0.0,1.0
2007-11-19,46.58,47.74,45.95,47.61,783200,17.7193998924939,18.1606730542649,17.4797429167045,18.1112200275147,2058842.63695939,0.0,1.0
2007-11-20,47.66,47.9,46.35,46.81,665600,18.1302404224186,18.2215383179575,17.6319060759359,17.806893709052,1749700.7905518,0.0,1.0
2007-11-21,46.2,47.55,46.13,47.47,638800,17.5748448912241,18.08839555363,17.5482163383586,18.0579629217837,1679250.09766299,0.0,1.0
2007-11-23,47.94,48.14,46.15,46.65,239800,18.2367546338806,18.3128362134963,17.5558244963202,17.7460284453594,630375.975922957,0.0,1.0
2007-11-26,47.66,48.64,47.47,47.91,522600,18.1302404224186,18.5030401625355,18.0579629217837,18.2253423969383,1373788.51133169,0.0,1.0
2007-11-27,47.45,47.84,46.17,47.65,548800,18.0503547638222,18.1987138440728,17.5634326542818,18.1264363434379,1442661.94990208,0.0,1.0
2007-11-28,48.68,48.91,46.96,48.08,709000,18.5182564784587,18.6057502950167,17.8639548937637,18.2900117396116,1863788.8529165,0.0,1.0
2007-11-29,48.51,48.99,47.12,48.56,550200,18.4535871357853,18.636182926863,17.9248201574563,18.4726075306892,1446342.20997836,0.0,1.0
2007-11-30,48.01,50.39,47.68,49.21,714000,18.2633831867461,19.1687539841728,18.1378485803802,18.7198726644402,1876932.63890322,0.0,1.0
2007-12-03,47.35,48.55,47.16,47.92,579400,18.0123139740143,18.4688034517085,17.9400364733794,18.229146475919,1523101.92014079,0.0,1.0
2007-12-04,45.98,46.91,45.53,46.8,712400,17.4911551536469,17.8449344988598,17.3199715995116,17.8030896300712,1872726.62738746,0.0,1.0
2007-12-05,46.88,47.05,46.2325,46.77,593000,17.8335222619175,17.8981916045908,17.5872081479117,17.7916773931288,1558853.01802466,0.0,1.0
2007-12-06,47.89,47.96,46.44,46.6,544200,18.2177342389767,18.2443627918422,17.6661427867629,17.7270080504555,1430569.6667943,0.0,1.0
2007-12-07,47.76,48.39,47.02,48.12,350600,18.1682812122265,18.4079381880159,17.8867793676484,18.3052280555347,921642.27338861,0.0,1.0
2007-12-10,47.99,48.24,46.93,47.87,224000,18.2557750287845,18.3508770033041,17.8525426568214,18.2101260810151,588841.612204932,0.0,1.0
2007-12-11,46.13,48.63,46.02,48.05,558800,17.5482163383586,18.4992360835547,17.50637146957,18.2785995026692,1468949.52187552,0.0,1.0
2007-12-12,45.94,47.57,45.5,47.42,348400,17.4759388377237,18.0960037115916,17.3085593625692,18.0389425268798,915859.007554456,0.0,1.0
2007-12-13,45.52,45.67,44.6,45.63,439400,17.3161675205308,17.3732287052425,16.9661922542986,17.3580123893194,1155075.91251271,0.0,1.0
2007-12-14,44.7,45.53,44.36,45.0,541800,17.0042330441064,17.3199715995116,16.8748943587598,17.11835541353,1424260.64952068,0.0,1.0
2007-12-17,43.55,44.55,43.5,44.33,406000,16.5667639613162,16.9471718593947,16.5477435664123,16.8634821218174,1067275.42212144,0.0,1.0
2007-12-18,44.73,44.97,43.48,44.0,414000,17.0156452810488,17.1069431765876,16.5401354084507,16.7379475154515,1088305.47970018,0.0,1.0
2007-12-19,45.2,45.57,43.9,44.71,490200,17.1944369931457,17.3351879154347,16.6999067256437,17.0080371230872,1288616.77813775,0.0,1.0
2007-12-20,45.34,45.62,44.32,45.62,310200,17.2476940988767,17.3542083103386,16.8596780428366,17.3542083103386,815440.482615933,0.0,1.0
2007-12-21,46.55,46.93,45.65,46.06,747000,17.7079876555516,17.8525426568214,17.365620547281,17.5215877854931,1963681.62641555,0.0,1.0
2007-12-24,46.61,47.11,45.96,46.76,128400,17.7308121294363,17.9210160784755,17.4835469956853,17.787873314148,337532.424138897,0.0,1.0
2007-12-26,45.47,46.23,44.85,46.23,263600,17.2971471256269,17.5862571281665,17.0612942288182,17.5862571281665,692940.397219729,0.0,1.0
2007-12-27,44.07,45.67,44.03,45.2,271200,16.764576068317,17.3732287052425,16.7493597523939,17.1944369931457,712918.951919542,0.0,1.0
2007-12-28,44.82,45.38,44.44,44.6,471200,17.0498819918759,17.2629104147998,16.9053269906061,16.9661922542986,1238670.39138823,0.0,1.0
2007-12-31,44.09,44.98,44.09,44.51,362600,16.7721842262786,17.1107472555684,16.7721842262786,16.9319555434715,953187.359756732,0.0,1.0
2008-01-02,43.69,44.67,43.31,44.0,438400,16.6200210670472,16.9928208071641,16.4754660657774,16.7379475154515,1152447.15531537,0.0,1.0
2008-01-03,42.36,44.0,42.178,43.69,433000,16.1140785626029,16.7379475154515,16.0448443251526,16.6200210670472,1138251.86644971,0.0,1.0
2008-01-04,40.34,42.25,40.0,42.03,1630800,15.3456546084844,16.0722336938143,15.2163159231378,15.988543956237,4286977.23742769,0.0,1.0
2008-01-07,40.78,41.48,40.35,40.51,850800,15.5130340836389,15.7793196122939,15.3494586874652,15.4103239511578,2236546.62349981,0.0,1.0
2008-01-08,39.4,41.11,39.29,40.85,803200,14.9880711842907,15.6385686900048,14.9462263155021,15.5396626365044,2111417.78090625,0.0,1.0
2008-01-09,38.07,39.49,36.9,39.27,1403200,14.4821286798464,15.0223078951178,14.0370514390946,14.9386181575405,3688672.09931231,0.0,1.0
2008-01-10,40.55,41.1,37.13,37.6,1269000,15.4255402670809,15.634764611024,14.1245452556526,14.3033369677495,3335892.88342883,0.0,1.0
2008-01-11,38.46,40.16,38.35,40.16,835600,14.630487760097,15.2771811868303,14.5886428913083,15.2771811868303,2196589.51410017,0.0,1.0
2008-01-14,38.37,38.64,37.5,38.64,1090600,14.5962510492699,14.6989611817511,14.2652961779417,14.6989611817511,2866922.59942276,0.0,1.0
2008-01-15,35.8,38.03,35.02,37.6,1728800,13.6186027512083,14.4669123639232,13.3218845907071,14.3033369677495,4544595.44276734,0.0,1.0
2008-01-16,37.59,37.98,35.52,35.78,1169600,14.2995328887687,14.4478919690193,13.5120885397463,13.6109945932467,3074594.41801289,0.0,1.0
2008-01-17,37.2,37.72,36.8,37.58,806000,14.1511738085181,14.3489859155189,13.9990106492867,14.2957288097879,2118778.30105882,0.0,1.0
2008-01-18,36.09,37.94,35.73,37.25,1282200,13.728921041651,14.4326756530962,13.5919741983428,14.170194203422,3370592.47843377,0.0,1.0
2008-01-22,37.6,37.96,34.65,34.65,1374600,14.3033369677495,14.4402838110577,13.1811336684181,13.1811336684181,3613489.64346829,0.0,1.0
2008-01-23,41.99,42.11,36.7,36.79,1286800,15.9733276403139,16.0189765880833,13.9609698594789,13.995206570306,3382684.76154153,0.0,1.0
2008-01-24,40.49,42.35,39.84,42.06,1052200,15.4027157931962,16.1102744836221,15.1554506594452,15.9999561931794,2765978.32304477,0.0,1.0
2008-01-25,39.53,41.37,39.52,41.33,692800,15.0375242110409,15.7374747435052,15.0337201320601,15.7222584275821,1821202.98631954,0.0,1.0
2008-01-28,40.93,41.1,38.07,38.67,1150000,15.5700952683507,15.634764611024,14.4821286798464,14.7103734186934,3023070.77694496,0.0,1.0
2008-01-29,41.75,41.88,39.85,41.1,663000,15.882029744775,15.9314827715252,15.159254738426,15.634764611024,1742866.02183871,0.0,1.0
2008-01-30,41.69,43.16,38.49,38.49,1202600,15.8592052708903,16.4184048810656,14.6418999970393,14.6418999970393,3161343.40552523,0.0,1.0
2008-01-31,43.65,44.22,40.49,40.89,1540600,16.6048047511241,16.8216372530288,15.4027157931962,15.5548789524276,4049863.3382273,0.0,1.0
2008-02-01,41.04,42.73,38.25,38.69,2835000,15.6119401371393,16.2548294848919,14.5506021015005,14.717981576655,7452526.65446868,0.0,1.0
2008-02-04,41.4,42.37,40.59,41.01,1276800,15.7488869804476,16.1178826415837,15.440756583004,15.600527900197,3356397.1895681,0.0,1.0
2008-02-05,40.59,41.46,40.29,40.43,1156200,15.440756583004,15.7717114543323,15.3266342135805,15.3798913193115,3039369.0715685,0.0,1.0
2008-02-06,40.82,42.11,40.25,41.08,861400,15.5282503995621,16.0189765880833,15.3114178976574,15.6271564530625,2264411.44979164,0.0,1.0
2008-02-07,41.6,42.31,40.48,40.67,888000,15.8249685600633,16.095058167699,15.3989117142154,15.4711892148503,2334336.39124097,0.0,1.0
2008-02-08,41.13,42.0,40.75,41.42,541600,15.6461768479664,15.9771317192946,15.5016218466966,15.7564951384092,1423734.89808121,0.0,1.0
2008-02-11,41.44,41.68,40.04,41.31,670200,15.7641032963707,15.8554011919095,15.2315322390609,15.7146502696205,1761793.07365958,0.0,1.0
2008-02-12,42.85,42.88,41.12,41.57,711200,16.3004784326613,16.3118906696037,15.6423727689856,15.8135563231209,1869572.11875066,0.0,1.0
2008-02-13,43.18,43.95,42.81,43.36,771200,16.4260130390272,16.7189271205476,16.2852621167382,16.4944864606813,2027297.55059126,0.0,1.0
2008-02-14,42.37,43.664,41.69,43.2,500400,16.1178826415837,16.6101304616972,15.8592052708903,16.4336211969888,1315430.10155066,0.0,1.0
2008-02-15,42.89,42.94,41.59,42.08,318400,16.3156947485845,16.3347151434884,15.8211644810825,16.0075643511409,836996.29163415,0.0,1.0
2008-02-19,42.46,44.0,42.14,42.91,323200,16.2129846161033,16.8010203275682,16.0907953773573,16.3848132330898,846424.783896345,0.16,1.0
2008-02-20,42.69,43.16,42.22,42.93,428600,16.3008081314519,16.48027357586,16.1213426870438,16.3924500605114,1122455.63854571,0.0,1.0
2008-02-21,42.57,43.5,42.21,42.83,320400,16.2549871669222,16.6100996420276,16.117524273333,16.3542659234033,839091.895917046,0.0,1.0
2008-02-22,43.63,43.67,42.2,43.21,416000,16.6597390202682,16.6750126751114,16.1137058596222,16.4993656444141,1089457.64263886,0.0,1.0
2008-02-25,44.06,44.22,42.58,43.71,274200,16.823930809833,16.885025429206,16.258805580633,16.6902863299547,718099.244258597,0.0,1.0
2008-02-26,44.52,44.77,43.31,43.68,349600,16.9995778405303,17.0950381833006,16.5375497815222,16.6788310888222,915563.441986891,0.0,1.0
2008-02-27,44.16,44.89,43.75,43.82,666400,16.8621149469411,17.1408591478303,16.7055599847979,16.7322888807736,1745227.33907341,0.0,1.0
2008-02-28,43.27,44.3,43.0,43.98,243800,16.522276126679,16.9155727388925,16.4191789564871,16.7933835001465,638485.031911908,0.0,1.0
2008-02-29,41.33,43.23,41.25,43.17,579000,15.7815038667816,16.5070024718357,15.7509565570952,16.4840919895709,1516336.47857669,0.0,1.0
2008-03-03,41.55,41.67,40.76,41.44,531600,15.8655089684195,15.9113299329492,15.5638542852654,15.8235064176006,1392201.16064139,0.0,1.0
2008-03-04,42.73,43.26,41.02,41.05,687400,16.3160817862952,16.5184577129682,15.6631330417465,15.6745882828789,1800223.99891815,0.0,1.0
2008-03-05,42.67,43.44,42.14,43.02,465600,16.2931713040303,16.5871891597628,16.0907953773573,16.4268157839087,1219354.51541503,0.0,1.0
2008-03-06,40.9,42.52,40.82,42.52,913000,15.6173120772168,16.2358950983682,15.5867647675303,16.2358950983682,2391045.25896461,0.0,1.0
2008-03-07,40.9,41.54,40.24,40.44,804400,15.6173120772168,15.8616905547087,15.3652967723033,15.4416650465195,2106633.96091033,0.0,1.0
2008-03-10,41.02,41.88,40.99,41.22,492200,15.6631330417465,15.9915166208763,15.6516778006141,15.7395013159627,1289016.95121838,0.0,1.0
2008-03-11,42.69,42.7,41.46,42.13,714800,16.3008081314519,16.3046265451627,15.8311432450222,16.0869769636465,1871981.54557274,0.0,1.0
2008-03-12,43.57,44.36,42.29,42.65,531800,16.6368285380033,16.9384832211574,16.1480715830195,16.2855344766087,1392724.9383542,0.0,1.0
2008-03-13,43.92,44.21,41.56,43.16,410600,16.7704730178817,16.8812070154952,15.8693273821303,16.48027357586,1075315.64439307,0.0,1.0
2008-03-14,42.14,44.0,41.69,44.0,522600,16.0907953773573,16.8010203275682,15.9189667603708,16.8010203275682,1368631.16356507,0.0,1.0
2008-03-17,41.96,43.06,41.03,41.03,530600,16.0220639305627,16.4420894387519,15.6669514554573,15.6669514554573,1389582.27207736,0.0,1.0
2008-03-18,42.97,43.77,41.72,43.77,730600,16.4077237153546,16.7131968122195,15.9304220015033,16.7131968122195,1913359.9848845,0.0,1.0
2008-03-19,43.15,44.66,43.05,43.48,651600,16.4764551621492,17.0530356324817,16.4382710250411,16.602462814606,1706467.78832568,0.0,1.0
2008-03-20,44.74,45.82,42.97,43.58,1062200,17.0835829421682,17.4959716229358,16.4077237153546,16.6406469517141,2781783.43271874,0.0,1.0
2008-03-24,44.7,45.63,44.49,44.91,922800,17.0683092873249,17.4234217624304,16.9881225993979,17.148495975252,2416710.36689217,0.0,1.0
2008-03-25,44.67,45.48,44.38,45.48,787400,17.0568540461925,17.3661455567682,16.946120048579,17.3661455567682,2062112.85532173,0.0,1.0
2008-03-26,44.5,45.41,44.24,44.91,805600,16.9919410131087,17.3394166607925,16.8926622566276,17.148495975252,2109776.62718718,0.0,1.0
2008-03-27,43.03,45.37,43.02,44.64,720400,16.4306341976195,17.3241430059493,16.4268157839087,17.0453988050601,1886647.32153134,0.0,1.0
2008-03-28,42.05,43.2,41.9,43.0,854400,16.05642965396,16.4955472307033,15.9991534482979,16.4191789564871,2237578.38911213,0.0,1.0
2008-03-31,44.03,44.48,41.5,42.05,945000,16.8124755687006,16.9843041856871,15.8464168998654,16.05642965396,2474849.69301376,0.0,1.0
2008-04-01,45.01,45.34,44.582,44.7,516200,17.1866801123601,17.3126877648168,17.0232520055374,17.0683092873249,1351870.27675524,0.0,1.0
2008-04-02,46.26,47.16,44.66,44.9,1082400,17.6639818262114,18.0076390601844,17.0530356324817,17.1446775615412,2834684.98171227,0.0,1.0
2008-04-03,46.08,46.13,45.43,45.93,398400,17.5952503794168,17.6143424479709,17.3470534882141,17.5379741737547,1043365.20391183,0.0,1.0
2008-04-04,46.02,46.5,45.75,46.27,474600,17.572339897152,17.7556237552709,17.4692427269601,17.6678002399223,1242924.51249135,0.0,1.0
2008-04-07,43.61,44.39,43.35,43.86,1017400,16.6521021928465,16.9499384622898,16.5528234363655,16.7475625356168,2664457.22504995,0.0,1.0
2008-04-08,42.87,43.81,42.75,43.45,727600,16.3695395782465,16.7284704670628,16.3237186137168,16.5910075734736,1905503.3191924,0.0,1.0
2008-04-09,41.02,43.28,40.95,42.98,743200,15.6631330417465,16.5260945403898,15.6364041457708,16.4115421290655,1946357.98079135,0.0,1.0
2008-04-10,42.66,43.06,40.9,40.99,1055000,16.2893528903195,16.4420894387519,15.6173120772168,15.6516778006141,2762927.43505769,0.0,1.0
2008-04-11,41.58,42.86,41.42,42.16,624800,15.8769642095519,16.3657211645357,15.8158695901789,16.098432204779,1636281.57480952,0.0,1.0
2008-04-14,41.26,42.16,40.83,41.49,441400,15.754774970806,16.098432204779,15.5905831812411,15.8425984861546,1155977.41216537,0.0,1.0
2008-04-15,40.91,41.92,40.41,41.62,1151200,15.6211304909276,16.0067902757195,15.430209805387,15.8922378643952,3014864.51491792,0.0,1.0
2008-04-16,41.39,42.01,41.07,41.4,476400,15.8044143490465,16.0411559991168,15.6822251103006,15.8082327627573,1247638.51190662,0.0,1.0
2008-04-17,41.61,42.03,40.15,41.29,552600,15.8884194506844,16.0487928265384,15.330931048906,15.7662302119384,1447197.82048614,0.0,1.0
2008-04-18,43.15,43.4,41.63,42.3,689400,16.4764551621492,16.5719155049195,15.896056278106,16.1518899967303,1805461.77604623,0.0,1.0
2008-04-21,43.41,44.09,42.51,42.98,576400,16.5757339186303,16.8353860509655,16.2320766846573,16.4115421290655,1509527.36831019,0.0,1.0
2008-04-22,42.18,43.36,41.35,43.12,540400,16.1060690322006,16.5566418500763,15.7891406942033,16.4649999210168,1415247.3800049,0.0,1.0
2008-04-23,41.69,42.94,41.59,42.55,717200,15.9189667603708,16.3962684742222,15.8807826232627,16.2473503395006,1878266.87812643,0.0,1.0
2008-04-24,42.09,42.87,41.49,42.12,1084800,16.0717033088033,16.3695395782465,15.8425984861546,16.0831585499357,2840970.31426595,0.0,1.0
2008-04-25,42.9,43.96,40.0,40.1,1957200,16.380994819379,16.7857466727249,15.2736548432438,15.3118389803519,5125688.69753071,0.0,1.0
2008-04-28,42.23,43.04,42.02,42.03,740800,16.1251611007546,16.4344526113303,16.0449744128276,16.0487928265384,1940072.64823767,0.0,1.0
2008-04-29,42.55,42.84,42.03,42.24,661800,16.2473503395006,16.3580843371141,16.0487928265384,16.1289795144654,1733180.45167884,0.0,1.0
2008-04-30,41.96,43.0,41.84,42.77,530800,16.0220639305627,16.4191789564871,15.976242966033,16.3313554411384,1390106.04979016,0.0,1.0
2008-05-01,42.13,43.62,41.49,42.02,712200,16.0869769636465,16.6559206065574,15.8425984861546,16.0449744128276,1865172.43530624,0.0,1.0
2008-05-02,42.32,42.69,42.11,42.5,350000,16.1595268241519,16.3008081314519,16.0793401362249,16.2282582709465,916610.997412505,0.0,1.0
2008-05-05,41.54,42.2,41.36,42.11,409600,15.8616905547087,16.1137058596222,15.7929591079141,16.0793401362249,1072696.75582903,0.0,1.0
2008-05-06,41.27,42.12,40.56,41.23,1445200,15.7585933845168,16.0831585499357,15.4874860110492,15.7433197296735,3784817.75274442,0.0,1.0
2008-05-07,41.0,41.87,40.93,41.23,536200,15.6554962143249,15.9876982071654,15.6287673183492,15.7433197296735,1404248.04803595,0.0,1.0
2008-05-08,41.17,41.52,40.755,41.25,344800,15.7204092474087,15.8540537272871,15.56194507841,15.7509565570952,902992.776879516,0.0,1.0
2008-05-09,41.21,41.76,40.84,40.84,217600,15.7356829022519,15.9456956563465,15.5944015949519,15.5944015949519,569870.151534174,0.0,1.0
2008-05-12,41.86,42.12,41.0,41.17,366000,15.9838797934546,16.0831585499357,15.6554962143249,15.7204092474087,958513.214437076,0.0,1.0
2008-05-13,42.26,42.47,41.53,41.81,413800,16.19771096126,16.2782012428943,15.9179114108171,16.0252317863294,1079608.5966606,0.16,1.0
2008-05-14,42.89,43.375,42.27,42.27,498400,16.4391818061629,16.6250760280325,16.2015438318141,16.2015438318141,1300330.89554288,0.0,1.0
2008-05-15,42.99,43.3,42.41,42.83,477200,16.477510511703,16.5963294988774,16.2552040195702,16.4161845828388,1245019.87029106,0.0,1.0
2008-05-16,42.97,43.33,42.36,43.0,492200,16.469844770595,16.6078281105395,16.2360396668002,16.481343382257,1284155.02966735,0.0,1.0
2008-05-19,43.94,44.8,42.95,43.04,621800,16.8416332143343,17.1712600819794,16.462179029487,16.4966748644731,1622282.80667849,0.0,1.0
2008-05-20,43.52,44.5,43.31,44.35,372000,16.6806526510657,17.056273965359,16.6001623694314,16.9987809070488,970551.952532006,0.0,1.0
2008-05-21,42.55,44.28,41.58,43.7,504600,16.3088642073264,16.9719508131707,15.9370757635871,16.749644321038,1316506.76141842,0.0,1.0
2008-05-22,42.41,43.2,42.13,42.39,254600,16.2552040195702,16.5580007933373,16.1478836440579,16.2475382784622,664254.105146906,0.0,1.0
2008-05-23,41.93,42.53,41.4,42.12,270200,16.0712262329776,16.3011984662184,15.8680840936149,16.1440507735039,704954.670898247,0.0,1.0
2008-05-27,42.52,43.06,41.83,41.83,260400,16.2973655956644,16.5043406055811,16.0328975274375,16.0328975274375,679386.366772403,0.0,1.0
2008-05-28,43.3,43.5,42.59,42.61,357600,16.5963294988774,16.6729869099577,16.3241956895425,16.3318614306505,932982.199530768,0.0,1.0
2008-05-29,43.83,44.11,43.23,43.32,228600,16.7994716382401,16.9067920137525,16.5694994049993,16.6039952399854,596419.828894669,0.0,1.0
2008-05-30,43.82,43.968,43.2,43.96,256800,16.7956387676861,16.8523652518855,16.5580007933373,16.8492989554423,669993.928522095,0.0,1.0
2008-06-02,42.63,43.87,42.0,43.86,809200,16.3395271717585,16.8148031204562,16.0980563268557,16.8109702499022,2111211.39781962,0.0,1.0
2008-06-03,42.18,42.89,41.97,42.89,573800,16.1670479968279,16.4391818061629,16.0865577151937,16.4391818061629,1497050.29667437,0.0,1.0
2008-06-04,42.2,42.68,41.98,42.1,419000,16.174713737936,16.3586915245286,16.0903905857477,16.1363850323958,1093175.45191105,0.0,1.0
2008-06-05,42.5,42.94,41.94,42.39,432200,16.2896998545564,16.4583461589329,16.0750591035316,16.2475382784622,1127614.39216218,0.0,1.0
2008-06-06,41.75,42.29,41.67,42.2,362200,16.0022345630054,16.2092095729221,15.9715715985733,16.174713737936,944983.64840616,0.0,1.0
2008-06-09,41.24,41.8025,41.03,41.74,486400,15.8067581647507,16.0223571334139,15.7262678831164,15.9984016924514,1269022.76804185,0.0,1.0
2008-06-10,41.64,41.92,41.0,41.11,266200,15.9600729869112,16.0673933624236,15.7147692714544,15.7569308475485,694518.628397904,0.0,1.0
2008-06-11,40.92,41.52,40.88,41.5,1103800,15.6841063070223,15.9140785402631,15.6687748248062,15.906412799155,2879825.92796996,0.0,1.0
2008-06-12,40.52,41.83,40.5,41.16,801000,15.5307914848617,16.0328975274375,15.5231257437537,15.7760952003186,2089817.51069392,0.0,1.0
2008-06-13,41.02,41.26,40.57,41.11,757000,15.7224350125624,15.8144239058587,15.5499558376318,15.7569308475485,1975021.04319013,0.0,1.0
2008-06-16,41.76,41.9,40.29,41.06,717000,16.0060674335594,16.0597276213156,15.4426354621194,15.7377664947784,1870660.61818669,0.0,1.0
2008-06-17,40.41,41.76,40.3,41.76,653000,15.4886299087676,16.0060674335594,15.4464683326734,16.0060674335594,1703683.93818118,0.0,1.0
2008-06-18,39.2,41.38,38.61,40.05,799600,15.024852571732,15.8604183525069,14.7987132090452,15.3506465688231,2086164.89581879,0.0,1.0
2008-06-19,39.98,40.3,39.1,39.3,644400,15.323816474945,15.4464683326734,14.9865238661919,15.0631812772721,1681246.44680544,0.0,1.0
2008-06-20,39.06,39.67,38.48,38.7,555200,14.9711923839758,15.2049974877706,14.748885891843,14.8332090440313,1448522.69904777,0.0,1.0
2008-06-23,38.02,39.37,38.0,39.37,308600,14.5725738463584,15.0900113711502,14.5649081052504,15.0900113711502,805140.678901552,0.0,1.0
2008-06-24,38.01,38.59,37.11,38.05,340800,14.5687409758044,14.7910474679372,14.2237826259432,14.5840724580205,889150.821029321,0.0,1.0
2008-06-25,39.3,40.17,38.18,38.18,783200,15.0631812772721,15.3966410154713,14.6338997752226,14.6338997752226,2043377.12156739,0.0,1.0
2008-06-26,37.86,38.74,37.38,38.74,716200,14.5112479174942,14.8485405262474,14.3272701309016,14.8485405262474,1868573.40968662,0.0,1.0
2008-06-27,37.32,38.1,37.03,37.69,757400,14.3042729075775,14.6032368107905,14.1931196615111,14.446089118076,1976064.64744016,0.0,1.0
2008-06-30,36.75,37.81,36.69,37.55,848600,14.0857992859987,14.4920835647241,14.0628020626747,14.3924289303198,2214006.41644802,0.0,1.0
2008-07-01,37.02,38.13,35.74,36.43,870000,14.1892867909571,14.6147354224526,13.6986793600434,13.9631474282703,2269839.24382485,0.0,1.0
2008-07-02,36.58,37.61,36.4,36.7,740000,14.0206404865805,14.4154261536439,13.9516488166083,14.0666349332287,1930667.86256367,0.0,1.0
2008-07-03,35.89,37.03,35.67,37.03,333600,13.7561724183536,14.1931196615111,13.6718492661653,14.1931196615111,870365.944528701,0.0,1.0
2008-07-07,35.77,36.65,35.2,36.18,657600,13.7101779717054,14.0474705804586,13.4917043501267,13.86732566442,1715685.38705658,0.0,1.0
2008-07-08,37.44,37.45,35.31,35.9,391400,14.3502673542256,14.3541002247797,13.5338659262208,13.7600052889076,1021166.75865868,0.0,1.0
2008-07-09,35.75,37.56,35.69,37.56,440600,13.7025122305974,14.3962618008738,13.6795150072733,14.3962618008738,1149530.08141291,0.0,1.0
2008-07-10,35.11,35.998,34.51,35.77,724200,13.4572085151406,13.7975674203369,13.2272362818998,13.7101779717054,1889445.4946873,0.0,1.0
2008-07-11,34.19,35.11,33.3,34.87,625800,13.1045844241713,13.4572085151406,12.7634589448642,13.3652196218442,1632718.84917885,0.0,1.0
2008-07-14,33.72,35.32,33.65,34.87,809000,12.9244395081327,13.5376987967748,12.8976094142546,13.3652196218442,2110689.59569461,0.0,1.0
2008-07-15,35.71,36.06,33.06,33.47,1116400,13.6871807483814,13.8213312177718,12.6714700515678,12.8286177442824,2912699.46184604,0.0,1.0
2008-07-16,37.41,37.88,35.44,35.96,766400,14.3387687425636,14.5189136586022,13.583693243423,13.7830025122317,1999545.74306594,0.0,1.0
2008-07-17,38.64,38.8,37.31,37.49,909200,14.8102118207072,14.8715377495715,14.3004400370235,14.3694317069957,2372112.46032823,0.0,1.0
2008-07-18,38.5,39.375,37.76,38.47,593200,14.7565516329511,15.0919278064272,14.4729192119541,14.745053021289,1547665.10280103,0.0,1.0
2008-07-21,38.17,38.74,37.947,38.26,687200,14.6300669046686,14.8485405262474,14.5445938913141,14.6645627396547,1792912.10155913,0.0,1.0
2008-07-22,40.71,41.37,37.19,37.26,1025400,15.603616025388,15.8565854819529,14.2544455903753,14.2812756842534,2675279.49496322,0.0,1.0
2008-07-23,41.58,42.68,39.95,40.22,914200,15.9370757635871,16.3586915245286,15.312317863283,15.4158053682413,2385157.51345366,0.0,1.0
2008-07-24,39.81,41.58,39.49,41.47,1102600,15.2586576755268,15.9370757635871,15.1360058177984,15.894914187493,2876695.11521986,0.0,1.0
2008-07-25,36.63,39.57,35.64,35.64,3230000,14.0398048393506,15.1666687822305,13.6603506545033,13.6603506545033,8427104.31902788,0.0,1.0
2008-07-28,35.68,36.88,35.38,36.24,1540000,13.6756821367193,14.1356266032009,13.5606960200989,13.8903228877441,4017876.3626325,0.0,1.0
2008-07-29,37.22,37.72,35.16,35.7,1185400,14.2659442020374,14.457587729738,13.4763728679106,13.6833478778273,3092721.19497698,0.0,1.0
2008-07-30,37.75,38.57,37.19,37.77,908800,14.4690863414001,14.7833817268291,14.2544455903753,14.4767520825081,2371068.85607818,0.0,1.0
2008-07-31,37.31,38.2,37.15,37.2,801000,14.3004400370235,14.6415655163307,14.2391141081593,14.2582784609293,2089817.51069391,0.0,1.0
2008-08-01,37.58,37.87,36.5,37.31,602400,14.4039275419818,14.5150807880482,13.9899775221484,14.3004400370235,1571668.00055183,0.0,1.0
2008-08-04,37.5,38.6875,37.21,38.19,753800,14.3732645775497,14.8284179558388,14.2621113314833,14.6377326457766,1966672.20918986,0.0,1.0
2008-08-05,39.33,40.35,38.09,38.09,982000,15.0746798889342,15.4656326854435,14.5994039402365,14.5994039402365,2562048.43383448,0.0,1.0
2008-08-06,39.38,40.01,38.57,40.01,744200,15.0938442417042,15.3353150866071,14.7833817268291,15.3353150866071,1941625.70718903,0.0,1.0
2008-08-07,38.79,39.55,38.66,39.55,682200,14.8677048790174,15.1590030411224,14.8178775618153,15.1590030411224,1779867.0484337,0.0,1.0
2008-08-08,40.55,41.15,38.72,38.72,916800,15.5422900965238,15.7722623297646,14.8408747851393,14.8408747851393,2391940.94107887,0.0,1.0
2008-08-11,41.27,43.21,40.63,40.63,1551200,15.8182567764127,16.5618336638913,15.5729530609559,15.5729530609559,4047097.28163347,0.0,1.0
2008-08-12,40.14,41.97,39.68,41.07,687400,15.4464683326734,16.1506795197385,15.2694534987664,15.8043461490508,1786313.57056778,0.16,1.0
2008-08-13,39.41,40.45,38.33,40.03,587800,15.16555348756,15.5657609381326,14.7499534427348,15.4041386984783,1527487.80445118,0.0,1.0
2008-08-14,40.32,41.13,39.45,39.98,394000,15.515735006811,15.82743504043,15.1809460818128,15.3848979556623,1023868.99447731,0.0,1.0
2008-08-15,40.54,41.74,39.62,41.74,451800,15.6003942752013,16.062172102785,15.2463646073872,16.062172102785,1174071.09569759,0.0,1.0
2008-08-18,40.2,41.22,40.11,40.53,348800,15.4695572240526,15.8620683774987,15.4349238869838,15.5965461266381,906409.91186215,0.0,1.0
2008-08-19,40.66,40.73,39.8,40.73,521800,15.6465720579597,15.6735090979021,15.3156312815247,15.6735090979021,1355976.75461488,0.0,1.0
2008-08-20,40.2,41.5,39.78,41.49,420200,15.4695572240526,15.9698165372683,15.3079349843983,15.9659683887051,1091953.68395778,0.0,1.0
2008-08-21,40.39,40.66,39.87,39.87,846400,15.5426720467534,15.6465720579597,15.3425683214671,15.3425683214671,2199499.28153704,0.0,1.0
2008-08-22,40.87,41.39,40.49,40.73,572600,15.7273831777868,15.9274869030731,15.5811535323853,15.6735090979021,1487988.28994343,0.0,1.0
2008-08-25,39.65,40.77,38.84,40.74,630000,15.2579090530768,15.6889016921549,14.9462090194578,15.6773572464653,1637150.9302556,0.0,1.0
2008-08-26,39.54,40.05,39.31,39.68,733200,15.2155794188816,15.4118349956047,15.1270720019281,15.2694534987664,1905331.84454509,0.0,1.0
2008-08-27,40.08,40.46,39.34,39.41,435800,15.4233794412943,15.5696090866958,15.1386164476177,15.16555348756,1132492.65937363,0.0,1.0
2008-08-28,40.74,40.84,39.58,39.58,311000,15.6773572464653,15.7158387320972,15.2309720131344,15.2309720131344,808180.856046811,0.0,1.0
2008-08-29,40.39,40.97,40.3,40.3,187200,15.5426720467534,15.7658646634188,15.5080387096846,15.5080387096846,486467.704990235,0.0,1.0
2008-09-02,41.23,42.15,40.58,41.31,517800,15.8659165260619,16.2199461938761,15.6157868694541,15.8967017145675,1345582.14553389,0.0,1.0
2008-09-03,41.49,41.91,41.19,41.21,564600,15.9659683887051,16.1275906283593,15.8505239318091,15.8582202289355,1467199.07178144,0.0,1.0
2008-09-04,40.53,40.97,39.63,39.63,580200,15.5965461266381,15.7658646634188,15.2502127559504,15.2502127559504,1507738.0471973,0.0,1.0
2008-09-05,40.06,40.97,39.95,40.23,603600,15.4156831441679,15.7658646634188,15.3733535099727,15.4811016697422,1568546.51032108,0.0,1.0
2008-09-08,41.44,42.595,40.31,42.49,638600,15.9467276458891,16.3911888049383,15.5118868582478,16.3507832450248,1659499.33977972,0.0,1.0
2008-09-09,41.12,42.15,40.88,42.09,597200,15.8235868918668,16.2199461938761,15.73123132635,16.1968573024969,1551915.1357915,0.0,1.0
2008-09-10,41.41,42.41,40.712,41.65,243800,15.9351832001995,16.3199980565192,15.6665824304883,16.0275387657162,633551.423486214,0.0,1.0
2008-09-11,42.52,42.92,40.82,42.06,676000,16.3623276907144,16.5162536332423,15.7081424349708,16.1853128568073,1756688.93468696,0.0,1.0
2008-09-12,41.88,42.92,41.16,42.04,303200,16.1160461826697,16.5162536332423,15.8389794861196,16.1776165596809,787911.368338888,0.0,1.0
2008-09-15,41.57,43.21,40.61,40.64,529400,15.9967535772106,16.627849941575,15.6273313151437,15.6388757608333,1375726.51186876,0.0,1.0
2008-09-16,43.3,44.0,40.08,43.25,1014800,16.6624832786437,16.9318536780675,15.4233794412943,16.6432425358278,2637112.32384665,0.0,1.0
2008-09-17,42.15,44.3,41.93,42.87,975600,16.2199461938761,17.0472981349635,16.1352869254857,16.4970128904263,2535245.15485295,0.0,1.0
2008-09-18,46.24,47.1,43.36,43.39,1878000,17.7938389562237,18.1247797326587,16.6855721700229,16.6971166157125,4880268.96352384,0.0,1.0
2008-09-19,46.98,49.49,45.36,47.73,1975200,18.0786019499003,19.0444872392628,17.4552018826624,18.3672130921401,5132857.96419185,0.0,1.0
2008-09-22,44.15,46.98,43.43,46.98,732800,16.9895759065155,18.0786019499003,16.7125092099653,18.0786019499003,1904292.38363699,0.0,1.0
2008-09-23,43.66,45.1,42.91,44.09,543000,16.8010166269188,17.3551500200192,16.5124054846791,16.9664870151363,1411068.18274412,0.0,1.0
2008-09-24,42.9,45.39,41.31,43.03,408400,16.5085573361159,17.466746328352,15.8967017145675,16.5585832674374,1061289.58716887,0.0,1.0
2008-09-25,43.8,44.51,42.81,42.81,425600,16.8548907068036,17.1281092547906,16.4739239990471,16.4739239990471,1105986.40621712,0.0,1.0
2008-09-26,43.44,44.98,42.44,43.81,261200,16.7163573585285,17.3089722372609,16.3315425022088,16.8587388553668,678767.972988513,0.0,1.0
2008-09-29,41.34,43.72,40.2301,43.59,444400,15.9082461602571,16.824105518298,15.4811401512278,16.7740795869765,1154841.06889776,0.0,1.0
2008-09-30,41.96,42.52,40.38,41.2,290000,16.1468313711753,16.3623276907144,15.5388238981902,15.8543720803723,753609.158371627,0.0,1.0
2008-10-01,40.9,41.54,39.85,41.01,485200,15.7389276234764,15.985209131521,15.3348720243407,15.7812572576716,1260866.08152384,0.0,1.0
2008-10-02,39.85,40.7,39.16,40.49,421600,15.3348720243407,15.6619646522125,15.0693497734801,15.5811535323853,1095591.79713613,0.0,1.0
2008-10-03,38.04,42.63,37.96,40.25,401400,14.638357134402,16.4046573249095,14.6075719458965,15.4887979668686,1043099.02127714,0.0,1.0
2008-10-06,36.46,38.04,35.28,37.36,653800,14.0303496614169,14.638357134402,13.5762681309596,14.3766830321046,1698998.85428748,0.0,1.0
2008-10-07,34.75,38.37,34.75,36.58,443000,13.3723162571102,14.7653460369875,13.3723162571102,14.0765274441752,1151202.95571941,0.0,1.0
2008-10-08,34.89,37.99,34.36,34.36,724600,13.4261903369949,14.619116391586,13.2222384631455,13.2222384631455,1882983.43502097,0.0,1.0
2008-10-09,33.76,36.43,33.58,35.34,822400,12.9913495493536,14.0188052157273,12.9220828752161,13.5993570223388,2137131.62705113,0.0,1.0
2008-10-10,35.72,36.0,31.18,33.23,775400,13.7455866677403,13.8533348275098,11.9985272200488,12.7873976755042,2014994.97034951,0.0,1.0
2008-10-13,36.38,37.91,35.49,37.57,628600,13.9995644729113,14.5883312030805,13.6570792507868,14.4574941519318,1633512.81707726,0.0,1.0
2008-10-14,33.96,37.64,33.42,37.63,484800,13.0683125206176,14.4844311918741,12.8605124982049,14.480583043311,1259826.62061574,0.0,1.0
2008-10-15,32.05,39.99,32.0,38.29,693400,12.3333161450469,15.3887461042255,12.3140754022309,14.734560848482,1801905.48418926,0.0,1.0
2008-10-16,34.08,34.5,32.13,32.25,690800,13.114490303376,13.2761125430302,12.3641013335525,12.4102791163109,1795148.98828661,0.0,1.0
2008-10-17,34.68,36.24,32.4,33.01,566200,13.3453792171678,13.9456903930265,12.4680013447588,12.7027384071139,1471356.91541384,0.0,1.0
2008-10-20,32.85,35.7,31.57,34.9,694800,12.6411680301027,13.7378903706139,12.1486050140135,13.4300384855581,1805543.59736761,0.0,1.0
2008-10-21,31.76,32.94,31.67,32.2,547800,12.2217198367142,12.6758013671715,12.1870864996454,12.3910383734949,1423541.7136413,0.0,1.0
2008-10-22,30.58,32.13,30.16,31.51,611200,11.7676383062569,12.3641013335525,11.6060160666027,12.1255161226343,1588296.26757496,0.0,1.0
2008-10-23,31.04,31.96,29.02,30.1,794600,11.944653140164,12.2986828079782,11.1673271303982,11.5829271752235,2064889.09393826,0.0,1.0
2008-10-24,31.35,34.82,28.1101,29.16,1582400,12.0639457456231,13.3992532970525,10.8171840926329,11.2212012102829,4112107.35243884,0.0,1.0
2008-10-27,32.59,35.09,31.55,31.55,737600,12.5411161674596,13.5031533082589,12.1409087168871,12.1409087168871,1916765.91453417,0.0,1.0
2008-10-28,37.41,38.93,33.06,34.0,1361200,14.3959237749206,14.9808423565266,12.7219791499298,13.0837051148704,3537285.4702602,0.0,1.0
2008-10-29,37.29,38.31,35.91,37.66,584200,14.3497459921622,14.7422571456084,13.818701490441,14.4921274890005,1518132.65627829,0.0,1.0
2008-10-30,35.46,39.27,34.61,38.86,302200,13.6455348050972,15.1116794076753,13.3184421772254,14.9539053165842,785312.716068637,0.0,1.0
2008-10-31,36.87,39.2,35.16,35.45,450600,14.188123752508,15.0847423677329,13.5300903482012,13.641686656534,1170952.71297329,0.0,1.0
2008-11-03,36.15,37.14,35.31,36.69,357200,13.9110570559578,14.2920237637143,13.5878125766492,14.1188570783704,928238.590932221,0.0,1.0
2008-11-04,36.88,37.56,35.65,36.64,430600,14.1919719010712,14.4536460033686,13.7186496277979,14.0996163355544,1118979.66756835,0.0,1.0
2008-11-05,34.37,36.96,33.76,36.4,354800,13.2260866117087,14.2227570895767,12.9913495493536,14.0072607700377,922001.825483628,0.0,1.0
2008-11-06,33.68,35.67,33.55,33.84,245800,12.9605643608481,13.7263459249243,12.9105384295265,13.0221347378592,638748.728026707,0.0,1.0
2008-11-07,34.62,34.62,33.6,34.04,169200,13.3222903257886,13.3222903257886,12.9297791723425,13.0990977091232,439691.96412579,0.0,1.0
2008-11-10,33.37,35.64,32.94,35.51,274000,12.9028421324001,13.7805601917513,12.7365783590428,13.730294399806,708633.021017921,0.16,1.0
2008-11-11,34.75,37.08,33.02,33.02,527000,13.4364328468955,14.3373505025291,12.7675111540861,12.7675111540861,1362954.75210381,0.0,1.0
2008-11-12,33.96,34.63,33.3,34.14,505400,13.1309714958438,13.3900336543307,12.8757759367373,13.200570284691,1307091.71103087,0.0,1.0
2008-11-13,37.83,37.83,32.53,34.12,586600,14.6273454560592,14.6273454560592,12.5780477844464,13.1928370859302,1517095.36543472,0.0,1.0
2008-11-14,36.0,37.8,35.25,36.64,827200,13.9197577694457,14.615745657918,13.6297628159156,14.1672201297914,2139347.5729417,0.0,1.0
2008-11-17,35.75,36.97,34.615,35.58,459600,13.8230927849357,14.2948179093447,13.3842337552601,13.7573605954689,1188641.37394101,0.0,1.0
2008-11-18,35.29,36.0,33.02,36.0,893400,13.6452292134372,13.9197577694457,12.7675111540861,13.9197577694457,2310557.44882267,0.0,1.0
2008-11-19,31.16,36.11,30.79,34.88,797000,12.0483236693314,13.9622903626301,11.9052594922565,13.4866986388407,2061242.76551562,0.0,1.0
2008-11-20,31.83,32.48,29.34,30.84,395400,12.3073858278183,12.5587147875444,11.3446025820983,11.9245924891585,1022604.00186308,0.0,1.0
2008-11-21,34.82,34.82,29.51,31.9,763600,13.4634990425583,13.4634990425583,11.4103347715651,12.3344520234811,1974861.95200469,0.0,1.0
2008-11-24,30.84,34.97,29.6,34.92,1312800,11.9245924891585,13.5214980332644,11.4451341659887,13.5021650363624,3395231.49632236,0.0,1.0
2008-11-25,29.84,31.38,26.07,31.29,1324400,11.5379325511183,12.1333888557002,10.0802245847069,12.0985894612766,3425232.01838007,0.0,1.0
2008-11-26,31.8,31.97,28.79,29.22,546600,12.2957860296771,12.3615182191439,11.1319396161762,11.2982033895334,1413645.2893737,0.0,1.0
2008-11-28,31.55,31.78,30.25,31.27,111000,12.199121045167,12.2880528309163,11.6964631257148,12.0908562625158,287073.961069304,0.0,1.0
2008-12-01,28.93,31.15,28.67,30.82,612400,11.1860720075018,12.044457069951,11.0855404236114,11.9168592903977,1583820.66449407,0.0,1.0
2008-12-02,33.32,33.47,28.41,29.74,841400,12.8835091354981,12.9415081262041,10.9850088397209,11.4992665573143,2176072.34994335,0.0,1.0
2008-12-03,32.91,34.41,32.04,32.5,598000,12.7249785609016,13.3049684679619,12.3885844148067,12.5664479863052,1546578.63711211,0.0,1.0
2008-12-04,33.37,34.46,31.61,32.34,513200,12.9028421324001,13.3243014648639,12.2223206414494,12.5045823962187,1327264.47586276,0.0,1.0
2008-12-05,35.29,35.45,31.4,32.88,419800,13.6452292134372,13.7070948035236,12.141122054461,12.7133787627604,1085708.5482603,0.0,1.0
2008-12-08,36.75,37.0,35.36,35.44,519200,14.2097527229758,14.3064177074859,13.6722954091,13.7032282041432,1342781.98727192,0.0,1.0
2008-12-09,35.1,37.74,34.92,36.24,715800,13.5717638252096,14.5925460616356,13.5021650363624,14.0125561545754,1851239.11111178,0.0,1.0
2008-12-10,36.7,37.4799,34.57,35.6,653600,14.1904197260738,14.4919758117514,13.3668340580483,13.7650937942297,1690374.24283691,0.0,1.0
2008-12-11,33.91,36.27,33.265,36.27,593400,13.1116384989418,14.0241559527166,12.8622428389059,14.0241559527166,1534681.87836509,0.0,1.0
2008-12-12,34.54,34.6175,32.64,33.24,583200,13.3552342599071,13.3852004051052,12.6205803776308,12.8525763404549,1508302.10896953,0.0,1.0
2008-12-15,33.11,35.43,32.54,34.88,774000,12.8023105485097,13.6993616047628,12.5819143838268,13.4866986388407,2001758.97178054,0.0,1.0
2008-12-16,35.56,35.63,32.87,33.64,624200,13.7496273967081,13.7766935923709,12.70951216338,13.007240315671,1614338.43693206,0.0,1.0
2008-12-17,36.25,36.95,35.01,35.06,544400,14.0164227539558,14.2870847105839,13.536964430786,13.556297427688,1407955.53519035,0.0,1.0
2008-12-18,35.87,37.15,35.17,36.95,705600,13.8694919775005,14.3644166981919,13.5988300208724,14.2870847105839,1824859.34171622,0.0,1.0
2008-12-19,35.8,36.81,35.3,36.69,496600,13.8424257818377,14.2329523192583,13.6490958128176,14.1865531266934,1284332.69429744,0.0,1.0
2008-12-22,34.5,36.23,32.9,36.23,364800,13.3397678623855,14.008689555195,12.7211119615212,14.008689555195,943464.693676413,0.0,1.0
2008-12-23,33.24,34.98,32.16,34.98,340200,12.8525763404549,13.5253646326448,12.4349836073715,13.5253646326448,879842.896898892,0.0,1.0
2008-12-24,33.43,33.83,32.78,33.11,80400,12.9260417286825,13.0807057038986,12.6747127689564,12.8023105485097,207934.652882631,0.0,1.0
2008-12-26,34.46,34.59,33.63,33.63,90400,13.3243014648639,13.3745672568091,13.0033737162906,13.0033737162906,233797.171897883,0.0,1.0
2008-12-29,33.81,34.555,33.17,34.13,354800,13.0729725051378,13.3610341589777,12.8255101447921,13.1967036853106,917602.17466116,0.0,1.0
2008-12-30,34.9,35.23,34.16,34.35,171800,13.4944318376016,13.6220296171548,13.2083034834518,13.2817688716795,444318.076682038,0.0,1.0
2008-12-31,35.37,36.23,34.86,34.86,323000,13.6761620084804,14.008689555195,13.4789654400799,13.4789654400799,835359.36419266,0.0,1.0
2009-01-02,35.93,36.18,35.3,35.42,563000,13.8926915737829,13.989356558293,13.6490958128176,13.6954950053824,1456059.82055872,0.0,1.0
2009-01-05,34.91,36.28,34.65,36.04,354000,13.498298436982,14.028022552097,13.3977668530915,13.9352241669673,915533.173139938,0.0,1.0
2009-01-06,35.59,35.9675,34.52,35.38,283400,13.7612271948493,13.9071913214594,13.3475010611463,13.6800286078608,732943.788892256,0.0,1.0
2009-01-07,34.52,35.53,33.61,35.12,249600,13.3475010611463,13.7380275985669,12.9956405175297,13.5794970239704,645528.474620704,0.0,1.0
2009-01-08,33.9,34.53,33.38,33.82,344200,13.1077718995614,13.3513676605267,12.9067087317805,13.0768391045182,890187.904504993,0.0,1.0
2009-01-09,32.52,33.69,32.36,33.63,289000,12.574181185066,13.026573312573,12.5123155949795,13.0033737162906,747426.799540798,0.0,1.0
2009-01-12,32.6,33.03,31.79,32.78,354400,12.6051139801092,12.7713777534665,12.2919194302967,12.6747127689564,916567.673900551,0.0,1.0
2009-01-13,32.4,33.41,31.82,32.43,459800,12.5277819925012,12.9183085299217,12.3035192284379,12.5393817906424,1189158.62432131,0.0,1.0
2009-01-14,31.59,32.11,30.92,31.68,476000,12.2145874426886,12.4156506104695,11.9555252842017,12.2493868371122,1231055.90512603,0.0,1.0
2009-01-15,33.21,33.41,30.54,31.5,566200,12.8409765423137,12.9183085299217,11.8085945077465,12.179788048265,1464335.8266436,0.0,1.0
2009-01-16,33.45,33.68,32.56,33.42,358600,12.9337749274433,13.0227067131926,12.5896475825876,12.9221751293021,927429.931886959,0.0,1.0
2009-01-20,31.14,33.35,30.97,32.88,398400,12.0405904705706,12.8951089336393,11.9748582811037,12.7133787627604,1030362.75756766,0.0,1.0
2009-01-21,32.01,32.18,30.16,31.0,241800,12.3769846166655,12.4427168061323,11.6616637312912,11.9864580792449,625355.709788807,0.0,1.0
2009-01-22,32.22,32.62,30.89,31.76,342200,12.4581832036539,12.61284717887,11.9439254860605,12.2803196321555,885015.400701945,0.0,1.0
2009-01-23,31.21,32.41,30.57,31.81,354000,12.0676566662334,12.5316485918816,11.8201943058877,12.2996526290575,915533.173139939,0.0,1.0
2009-01-26,31.49,32.16,30.94,31.35,318000,12.1759214488846,12.4349836073715,11.9632584829625,12.121789057559,822428.104685033,0.0,1.0
2009-01-27,31.19,31.81,30.75,31.49,446200,12.0599234674726,12.2996526290575,11.8897930947349,12.1759214488846,1153985.59846057,0.0,1.0
2009-01-28,33.42,33.54,31.4,31.73,361200,12.9221751293021,12.9685743218669,12.141122054461,12.2687198340142,934154.186830924,0.0,1.0
2009-01-29,32.06,33.12,31.81,32.98,802400,12.3963176135675,12.8061771478901,12.2996526290575,12.7520447565644,2075208.52578387,0.0,1.0
2009-01-30,28.72,29.7,28.23,29.0,1564200,11.1048734205134,11.4838001597927,10.9154100508737,11.2131382031646,4045415.2243658,0.0,1.0
2009-02-02,29.49,29.6,28.11,28.64,663200,11.4026015728043,11.4451341659887,10.8690108583089,11.0739406254702,1715202.26109155,0.0,1.0
2009-02-03,29.49,30.12,29.35,29.36,706000,11.4026015728043,11.6461973337696,11.3484691814787,11.3523357808591,1825893.84247683,0.0,1.0
2009-02-04,29.58,29.77,29.155,29.65,598800,11.4374009672279,11.5108663554555,11.2730704935608,11.4644671628907,1548647.63863333,0.0,1.0
2009-02-05,30.57,30.74,29.32,29.37,583000,11.8201943058877,11.8859264953545,11.3368693833375,11.3562023802395,1507784.85858922,0.0,1.0
2009-02-06,31.33,32.3,30.26,30.48,540400,12.1140558587982,12.4891159986971,11.7003297250952,11.785394911464,1397610.52758425,0.0,1.0
2009-02-09,30.33,31.18,30.06,31.18,280800,11.727395920758,12.0560568680922,11.6229977374872,12.0560568680922,726219.533948294,0.0,1.0
2009-02-10,29.61,30.78,29.15,30.25,380600,11.4490007653691,11.9013928928761,11.2711371938706,11.6964631257148,984327.473720514,0.0,1.0
2009-02-11,29.79,30.15,29.32,29.51,351000,11.5185995542163,11.6577971319108,11.3368693833375,11.4103347715651,907774.417435369,0.0,1.0
2009-02-12,30.11,30.35,29.19,30.15,486600,11.6423307343892,11.7351291195188,11.2866035913922,11.6577971319108,1258470.17528219,0.0,1.0
2009-02-13,29.71,30.38,29.4456,30.04,278000,11.4876667591731,11.74672891766,11.3854338715553,11.6152645387264,718978.028624023,0.0,1.0
2009-02-17,29.47,29.98,28.38,28.84,220200,11.4567339641299,11.6550011620161,11.0329864235496,11.2118156608587,566417.446745072,0.16,1.0
2009-02-18,29.01,29.625,28.85,29.58,322600,11.2779047268208,11.5169916419189,11.2157032529741,11.4994974773995,829819.565485739,0.0,1.0
2009-02-19,29.2,29.78,28.97,29.37,236800,11.3517689770137,11.5772493197078,11.2623543583591,11.4178580429758,609117.399587796,0.0,1.0
2009-02-20,29.72,30.31,28.5085,28.69,457800,11.5539237670153,11.7832917018248,11.0829419822327,11.1535017791275,1177592.67538553,0.0,1.0
2009-02-23,28.7,29.89,28.5,29.85,300800,11.1573893712429,11.6200128329774,11.0796375289346,11.6044624645157,773743.723800715,0.0,1.0
2009-02-24,29.13,29.29,27.75,28.33,762400,11.3245558322058,11.3867573060524,10.7880681202784,11.0135484629725,1961111.08718638,0.0,1.0
2009-02-25,29.08,29.6,28.54,29.0,381600,11.3051178716287,11.5072726616303,11.0951878973963,11.2740171347054,981584.458119523,0.0,1.0
2009-02-26,27.48,29.45,27.38,29.45,380000,10.6831031331622,11.4489587798991,10.644227212008,11.4489587798991,977468.8000142,0.0,1.0
2009-02-27,27.12,28.03,26.86,27.19,588600,10.5431498170072,10.8969206995101,10.4420724220064,10.5703629618151,1514047.72549569,0.0,1.0
2009-03-02,26.2,27.12,26.19,26.82,301200,10.185491342389,10.5431498170072,10.1816037502736,10.4265220535448,774772.638327045,0.0,1.0
2009-03-03,25.22,26.45,25.03,26.45,812000,9.80450731507826,10.2826811452744,9.73064306488537,10.2826811452744,2088696.4884514,0.0,1.0
2009-03-04,26.27,26.81,25.52,25.54,349600,10.2127044871969,10.4226344614294,9.92113507854073,9.92891026277156,899271.296013065,0.0,1.0
2009-03-05,25.47,26.63,25.33,25.8,710200,9.90169711796366,10.3526578033519,9.84727082834783,10.0299876577724,1826837.74150022,0.0,1.0
2009-03-06,25.73,26.12,25.31,25.6,288400,10.0027745129645,10.1543906054657,9.839495644117,9.95223581546406,741847.373484459,0.0,1.0
2009-03-09,25.29,26.015,24.632,25.62,409200,9.83172045988617,10.1135708882538,9.57591689869182,9.96001099969489,1052579.56043634,0.0,1.0
2009-03-10,26.82,27.36,24.96,25.71,472600,10.4265220535448,10.6364520277772,9.70342992007746,9.99499932873363,1215662.51285976,0.0,1.0
2009-03-11,26.86,27.26,26.51,26.95,246800,10.4420724220064,10.5975761066231,10.3060066979669,10.4770607510452,634840.262746067,0.0,1.0
2009-03-12,28.97,29.68,26.32,26.83,596000,11.2623543583591,11.5383733985536,10.232142447774,10.4304096456602,1533082.6442328,0.0,1.0
2009-03-13,29.33,29.59,28.58,29.0,137400,11.4023076745141,11.5033850695149,11.1107382658579,11.2740171347054,353432.139794608,0.0,1.0
2009-03-16,28.28,29.37,28.17,29.37,358400,10.9941105023955,11.4178580429758,10.9513469891259,11.4178580429758,921907.415592337,0.0,1.0
2009-03-17,28.58,28.64,27.89,28.18,508200,11.1107382658579,11.1340638185504,10.8424944098942,10.9552345812413,1307235.9057032,0.0,1.0
2009-03-18,30.11,30.21,28.18,28.71,508600,11.7055398595165,11.7444157806707,10.9552345812413,11.1612769633583,1308264.82022953,0.0,1.0
2009-03-19,30.76,30.86,29.81,30.37,292200,11.9582333470185,11.9971092681727,11.588912096054,11.8066172545173,751622.061484606,0.0,1.0
2009-03-20,29.93,31.25,29.63,30.91,266000,11.635563201439,12.1487253606739,11.5189354379766,12.0165472287498,684228.160009942,0.0,1.0
2009-03-23,31.13,31.13,29.74,30.56,391800,12.1020742552889,12.1020742552889,11.5616989512461,11.8804815047102,1007821.77854096,0.0,1.0
2009-03-24,30.22,31.38,30.03,30.66,245600,11.7483033727861,12.1992640581743,11.6744391225932,11.9193574258644,631753.519167072,0.0,1.0
2009-03-25,30.59,31.58,29.49,30.23,358600,11.8921442810565,12.2770159004826,11.4645091483607,11.7521909649015,922421.872855503,0.0,1.0
2009-03-26,31.22,31.53,30.2,30.68,457400,12.1370625843277,12.2575779399055,11.7405281885553,11.9271326100952,1176563.76085919,0.0,1.0
2009-03-27,30.28,30.81,29.94,30.48,367600,11.7716289254786,11.9776713075956,11.6394507935545,11.8493807677869,945572.449697946,0.0,1.0
2009-03-30,29.99,30.26,29.0112,30.0,286600,11.6588887541315,11.7638537412478,11.2783712378746,11.6627763462469,737217.258115975,0.0,1.0
2009-03-31,29.92,30.97,29.64,30.23,408200,11.6316756093236,12.0398727814423,11.522823030092,11.7521909649015,1050007.27412052,0.0,1.0
2009-04-01,30.53,31.56,29.31,29.59,640400,11.868818728364,12.2692407162518,11.3945324902833,11.5033850695149,1647292.15665551,0.0,1.0
2009-04-02,32.81,33.3,30.685,31.24,617800,12.7551897306787,12.9456817443341,11.9290764061529,12.1448377685585,1589158.48591783,0.0,1.0
2009-04-03,33.04,33.29,32.28,32.97,341000,12.8446043493333,12.9417941522187,12.5491473485617,12.8173912045254,877149.633696953,0.0,1.0
2009-04-06,32.22,32.82,31.3,32.56,449000,12.5258217958692,12.7590773227942,12.168163321251,12.6579999277933,1154956.55580625,0.0,1.0
2009-04-07,31.27,32.33,30.97,31.86,384800,12.1565005449047,12.5685853091388,12.0398727814423,12.3858684797143,989815.774330172,0.0,1.0
2009-04-08,31.91,32.43,31.33,31.41,259400,12.4053064402913,12.6074612302929,12.1798260975972,12.2109268345206,667251.070325485,0.0,1.0
2009-04-09,33.34,33.8,32.3,32.46,339000,12.9612321127958,13.1400613501049,12.5569225327925,12.6191240066392,872005.061065298,0.0,1.0
2009-04-13,33.92,34.0,32.84,33.04,245600,13.1867124554899,13.2178131924132,12.766852507025,12.8446043493333,631753.519167072,0.0,1.0
2009-04-14,33.51,33.99,32.56,33.39,437600,13.0273211787578,13.2139256002978,12.6579999277933,12.9806700733728,1125632.49180583,0.0,1.0
2009-04-15,33.54,34.06,32.67,33.4,614600,13.0389839551041,13.2411387451057,12.7007634410629,12.9845576654883,1580927.16970718,0.0,1.0
2009-04-16,34.03,34.31,32.93,33.88,377600,13.2294759687595,13.3383285479911,12.8018408360637,13.1711620870282,971295.312856212,0.0,1.0
2009-04-17,34.63,34.98,33.41,34.07,337600,13.4627314956844,13.5987972197239,12.9884452576037,13.2450263372211,868403.860223142,0.0,1.0
2009-04-20,33.79,34.39,33.43,34.06,342200,13.1361737579895,13.3694292849144,12.9962204418345,13.2411387451057,880236.377275944,0.0,1.0
2009-04-21,34.16,34.63,33.37,33.64,350000,13.2800146662599,13.4627314956844,12.972894889142,13.0778598762582,900300.210539392,0.0,1.0
2009-04-22,36.05,36.74,33.76,33.85,752200,14.0147695760734,14.2830134320371,13.1245109816432,13.159499310682,1934873.76676495,0.0,1.0
2009-04-23,37.53,37.88,35.57,35.91,1410400,14.5901332091549,14.7261989331945,13.8281651545335,13.9603432864576,3627952.61984219,0.0,1.0
2009-04-24,31.39,35.69,31.0,32.31,2927000,12.2031516502897,13.8748162599184,12.0515355577885,12.560810124908,7529082.04642518,0.0,1.0
2009-04-27,31.25,32.47,31.08,31.57,1128800,12.1487253606739,12.6230115987546,12.0826362947118,12.2731283083672,2903596.79330534,0.0,1.0
2009-04-28,31.09,31.74,30.47,31.13,1286400,12.0865238868272,12.3392173743293,11.8454931756715,12.1020742552889,3308989.11667966,0.0,1.0
2009-04-29,31.2,31.83,30.87,31.42,634000,12.1292874000968,12.374205703368,12.0009968602881,12.214814426636,1630829.52423422,0.0,1.0
2009-04-30,30.72,32.29,30.67,31.35,617800,11.9426829785569,12.5530349406771,11.9232450179798,12.1876012818281,1589158.48591782,0.0,1.0
2009-05-01,30.36,30.93,30.07,30.73,748600,11.8027296624019,12.0243224129806,11.6899894910549,11.9465705706723,1925613.53602798,0.0,1.0
2009-05-04,31.36,32.07,30.36,30.36,649000,12.1914888739435,12.467507914138,11.8027296624019,11.8027296624019,1669413.81897162,0.0,1.0
2009-05-05,31.88,32.09,30.8,31.13,701200,12.3936436639451,12.4752830983688,11.9737837154802,12.1020742552889,1803687.16465778,0.0,1.0
2009-05-06,31.28,32.54,30.9,31.98,615000,12.1603881370201,12.6502247435625,12.0126596366344,12.4325195850992,1581956.08423351,0.0,1.0
2009-05-07,31.25,32.15,30.89,31.55,597800,12.1487253606739,12.4986086510613,12.0087720445189,12.2653531241364,1537712.75960129,0.0,1.0
2009-05-08,31.26,32.0,30.83,31.58,591200,12.1526129527893,12.4402947693301,11.9854464918264,12.2770159004826,1520735.66991683,0.0,1.0
2009-05-11,30.96,31.42,30.53,30.98,424000,12.0359851893268,12.214814426636,11.868818728364,12.0437603735577,1090649.39791059,0.0,1.0
2009-05-12,31.29,32.04,30.22,31.17,555600,12.2264772029822,12.5195375386242,11.8083777907997,12.1795875492795,1421891.49919321,0.16,1.0
2009-05-13,29.9,30.76,29.76,30.76,817800,11.6833387142591,12.0193812324619,11.6286341182726,12.0193812324619,2092913.72937403,0.0,1.0
2009-05-14,30.6,30.955,29.82,29.92,576800,11.9568616941916,12.0955769197288,11.652078945124,11.6911536565429,1476146.53839929,0.0,1.0
2009-05-15,31.02,31.595,29.84,30.78,780200,12.1209754821511,12.3456550728099,11.6598938874078,12.0271961747457,1996687.81078212,0.0,1.0
2009-05-18,31.19,31.57,30.04,31.03,984200,12.1874024915633,12.3358863949552,11.7380433102456,12.124882953293,2518764.60314247,0.0,1.0
2009-05-19,31.14,31.84,30.52,31.29,515600,12.1678651358538,12.4413881157863,11.9256019250565,12.2264772029822,1319523.50069118,0.0,1.0
2009-05-20,30.8,32.21,30.75,31.36,647200,12.0350111170295,12.5859645480363,12.01547376132,12.2538295009755,1656314.21576286,0.0,1.0
2009-05-21,30.46,31.36,30.08,30.56,422000,11.9021570982051,12.2538295009755,11.7536731948132,11.941231809624,1079982.38419643,0.0,1.0
2009-05-22,30.11,30.71,30.01,30.55,297000,11.7653956082389,11.9998438767524,11.72632089682,11.9373243384822,760082.388877579,0.0,1.0
2009-05-26,31.96,32.01,30.0,30.0,542200,12.488277769489,12.5078151251985,11.7224134256781,11.7224134256781,1387598.21969503,0.0,1.0
2009-05-27,31.47,32.41,31.42,31.87,488800,12.2968116835363,12.6641139708742,12.2772743278268,12.453110529212,1250936.94169482,0.0,1.0
2009-05-28,31.33,32.59,30.78,31.78,211400,12.2421070875498,12.7344484514283,12.0271961747457,12.417943288935,541014.872083233,0.0,1.0
2009-05-29,31.71,32.05,31.19,31.51,701200,12.3905909909417,12.5234450097661,12.1874024915633,12.3124415681039,1794511.01374061,0.0,1.0
2009-06-01,33.33,33.39,32.0,32.05,500200,13.0236013159283,13.0470461427797,12.5039076540566,12.5234450097661,1280111.8212679,0.0,1.0
2009-06-02,33.4,33.76,32.86,33.13,696000,13.0509536139216,13.1916225750297,12.8399501722594,12.9454518930905,1781203.17393534,0.0,1.0
2009-06-03,33.1,33.99,32.99,33.26,377600,12.9337294796648,13.2814944112932,12.890747297104,12.9962490179351,966353.905859172,0.0,1.0
2009-06-04,33.1,33.54,32.57,33.36,691800,12.9337294796648,13.1056582099081,12.7266335091445,13.035323729354,1770454.53409263,0.0,1.0
2009-06-05,33.09,33.95,32.75,33.52,721400,12.9298220085229,13.2658645267257,12.7969679896985,13.0978432676243,1846206.85298413,0.0,1.0
2009-06-08,33.18,33.62,32.69,33.02,387600,12.9649892487999,13.1369179790432,12.7735231628472,12.9024697105297,991945.905484683,0.0,1.0
2009-06-09,33.3,33.61,33.03,33.23,318400,13.0118789025026,13.1330105079013,12.9063771816715,12.9845266045094,814849.26807617,0.0,1.0
2009-06-10,33.06,33.9,32.55,33.72,290200,12.9180995950972,13.2463271710162,12.7188185668607,13.1759926904621,742679.829132236,0.0,1.0
2009-06-11,32.79,33.63,32.7,33.04,279800,12.8125978742661,13.1408254501851,12.7774306339891,12.9102846528134,716064.149521708,0.0,1.0
2009-06-12,32.36,33.0,31.67,32.59,279200,12.6445766151647,12.8946547682459,12.3749611063741,12.7344484514283,714528.629544178,0.0,1.0
2009-06-15,32.3,32.53,31.46,32.24,316000,12.6211317883134,12.7110036245769,12.2929042123944,12.597686961462,808707.188166043,0.0,1.0
2009-06-16,32.01,32.93,31.64,32.26,232600,12.5078151251985,12.8673024702526,12.3632386929485,12.6055019037458,595269.91128931,0.0,1.0
2009-06-17,31.57,32.11,31.35,31.93,174800,12.3358863949552,12.5468898366174,12.2499220298336,12.4765553560633,447348.153453876,0.0,1.0
2009-06-18,31.8,32.24,31.19,31.44,161200,12.4257582312187,12.597686961462,12.1874024915633,12.2850892701106,412543.033963186,0.0,1.0
2009-06-19,32.17,32.35,31.76,32.02,291600,12.5703346634688,12.6406691440228,12.4101283466512,12.5117225963404,746262.709079805,0.0,1.0
2009-06-22,30.95,31.88,30.94,31.88,199800,12.0936231841579,12.4570180003539,12.089715713016,12.4570180003539,511328.152517643,0.0,1.0
2009-06-23,31.03,31.56,30.95,31.14,279600,12.124882953293,12.3319789238133,12.0936231841579,12.1678651358538,715552.309529197,0.0,1.0
2009-06-24,30.98,31.485,30.6501,31.06,220000,12.1053455975835,12.3026728902491,11.9764381246125,12.1366053667187,563023.991761173,0.0,1.0
2009-06-25,31.84,31.86,30.62,30.75,253200,12.4413881157863,12.4492030580701,11.9646766364754,12.01547376132,647989.430517857,0.0,1.0
2009-06-26,31.35,31.77,31.14,31.67,538200,12.2499220298336,12.4140358177931,12.1678651358538,12.3749611063741,1377361.41984482,0.0,1.0
2009-06-29,30.82,31.49,30.31,31.29,430400,12.0428260593133,12.3046266258201,11.8435450310767,12.2264772029822,1101479.66388185,0.0,1.0
2009-06-30,30.92,31.18,30.64,30.74,258600,12.0819007707322,12.1834950204214,11.9724915787592,12.0115662901781,661809.11031563,0.0,1.0
2009-07-01,31.4,31.83,30.85,30.91,240400,12.269459385543,12.4374806446444,12.0545484727389,12.0779932995903,615231.670997208,0.0,1.0
2009-07-02,30.79,31.4,30.61,30.98,216200,12.0311036458876,12.269459385543,11.9607691653335,12.1053455975835,553299.031903477,0.0,1.0
2009-07-06,30.33,31.2,29.71,30.64,259000,11.8513599733605,12.1913099627052,11.6090967625632,11.9724915787592,662832.790300652,0.0,1.0
2009-07-07,30.05,30.66,29.99,30.3,207000,11.7419507813875,11.980306521043,11.7185059545362,11.8396375599348,529754.392248012,0.0,1.0
2009-07-08,30.3,30.44,29.79,30.07,190800,11.8396375599348,11.8943421559213,11.6403565316983,11.7497657236713,488295.35285469,0.0,1.0
2009-07-09,30.1,31.45,29.93,30.55,179600,11.761488137097,12.2889967412525,11.6950611276848,11.9373243384822,459632.313274119,0.0,1.0
2009-07-10,30.2,30.43,30.0,30.0,195000,11.8005628485159,11.8904346847794,11.7224134256781,11.7224134256781,499043.992697402,0.0,1.0
2009-07-13,30.77,30.88,29.48,30.39,674400,12.0232887036038,12.0662708861646,11.5192249262996,11.8748048002119,1725924.45474424,0.0,1.0
2009-07-14,31.28,31.97,30.64,30.85,246400,12.2225697318403,12.4921852406309,11.9724915787592,12.0545484727389,630586.870772512,0.0,1.0
2009-07-15,32.97,33.67,31.54,31.54,775200,12.8829323548202,13.1564553347527,12.3241639815295,12.3241639815295,1983891.81096936,0.0,1.0
2009-07-16,33.44,33.49,32.4,32.9,404400,13.0665834984891,13.0861208541986,12.6602064997323,12.8555800568269,1034940.46485554,0.0,1.0
2009-07-17,32.83,33.44,32.631,33.43,200000,12.8282277588337,13.0665834984891,12.75046908311,13.0626760273472,511839.992510155,0.0,1.0
2009-07-20,32.99,33.22,32.13,32.87,395800,12.890747297104,12.9806191333675,12.5547047789012,12.8438576434013,1012931.3451776,0.0,1.0
2009-07-21,32.49,33.25,32.16,33.25,162000,12.6953737400093,12.9923415467932,12.5664271923269,12.9923415467932,414590.393933227,0.0,1.0
2009-07-22,33.05,33.56,32.46,32.46,411200,12.9141921239553,13.1134731521919,12.6836513265837,12.6836513265837,1052343.02460088,0.0,1.0
2009-07-23,35.27,36.01,32.8,32.93,1228800,13.7816507174555,14.0708035819556,12.816505345408,12.8673024702526,3144744.91398239,0.0,1.0
2009-07-24,35.63,35.94,35.01,35.01,503400,13.9223196785636,14.0434512839623,13.6800564677663,13.6800564677663,1288301.26114806,0.0,1.0
2009-07-27,35.59,35.72,34.59,35.27,411800,13.9066897939961,13.9574869188407,13.5159426798068,13.7816507174555,1053878.54457841,0.0,1.0
2009-07-28,35.66,36.15,35.1,35.23,627400,13.9340420919893,14.1255081779421,13.7152237080433,13.7660208328879,1605642.05650436,0.0,1.0
2009-07-29,37.1,38.42,37.02,38.0,1025000,14.4967179364219,15.0125041271517,14.4654581672867,14.8483903391922,2623179.96161454,0.0,1.0
2009-07-30,35.93,37.79,35.69,37.37,597000,14.0395438128204,14.7663334452125,13.945764505415,14.602219657253,1527842.37764282,0.0,1.0
2009-07-31,35.41,36.45,35.11,35.92,400000,13.836355313442,14.2427323121988,13.7191311791852,14.0356363416785,1023679.98502031,0.0,1.0
2009-08-03,35.93,36.02,35.08,35.48,440000,14.0395438128204,14.0747110530975,13.7074087657595,13.8637076114352,1126047.98352234,0.0,1.0
2009-08-04,36.21,36.28,35.24,35.51,574600,14.1489530047934,14.1763053027867,13.7699283040298,13.8754300248609,1470516.29848168,0.0,1.0
2009-08-05,36.14,36.56,35.8,36.12,956400,14.1216007068002,14.2857144947597,13.9887466879758,14.1137857645164,2447618.84418356,0.0,1.0
2009-08-06,35.88,36.27,35.53,36.16,497000,14.020006457111,14.1723978316448,13.8832449671447,14.129415649084,1271922.38138773,0.0,1.0
2009-08-07,36.15,36.57,36.0,36.39,399400,14.1255081779421,14.2896219659016,14.0668961108137,14.2192874853475,1022144.46504278,0.0,1.0
2009-08-10,35.43,36.05,35.12,35.91,481800,13.8441702557258,14.0864334665231,13.7230386503271,14.0317288705366,1233022.54195696,0.0,1.0
2009-08-11,34.89,35.19,34.48,35.07,398200,13.6956863523339,13.8134480578569,13.5347453547857,13.7663433756477,1014421.44939545,0.16,1.0
2009-08-12,36.19,36.9,35.67,35.67,678800,14.2059870762672,14.4846897793385,14.0018667866939,14.0018667866939,1729254.84643303,0.0,1.0
2009-08-13,36.2,36.46,35.64,36.46,182800,14.2099124664513,14.311972611238,13.9900906161416,14.311972611238,465686.190229755,0.0,1.0
2009-08-14,36.96,38.9,35.98,38.8,1720600,14.5082421204431,15.269767816159,14.123553882401,15.230513914318,4383258.5279503,0.0,1.0
2009-08-17,35.67,36.26,35.66,36.2,315000,14.0018667866939,14.2334648075559,13.9979413965098,14.2099124664513,802467.997387157,0.0,1.0
2009-08-18,35.93,36.05,35.36,35.72,406400,14.1039269314805,14.1510316136898,13.8801796909867,14.0214937376144,1035311.09250204,0.0,1.0
2009-08-19,35.92,36.15,35.34,35.51,229200,14.1000015412964,14.1902855155308,13.8723289106185,13.9390605437482,583891.00000361,0.0,1.0
2009-08-20,36.41,36.47,35.72,35.72,378200,14.2923456603175,14.3158980014221,14.0214937376144,14.0214937376144,963471.100354992,0.0,1.0
2009-08-21,36.99,37.59,36.6,37.59,443800,14.5200182909954,14.7555417020416,14.3669280738154,14.7555417020416,1130588.24520769,0.0,1.0
2009-08-24,36.81,37.16,36.68,37.16,241000,14.4493612676816,14.5867499241251,14.3983311952882,14.5867499241251,613951.705937475,0.0,1.0
2009-08-25,37.45,37.95,36.84,37.2,523600,14.7005862394641,14.8968557486692,14.4611374382339,14.6024514848616,1333880.1378791,0.0,1.0
2009-08-26,38.43,38.48,37.45,37.53,609600,15.0852744775062,15.1049014284267,14.7005862394641,14.7319893609369,1552966.63875305,0.0,1.0
2009-08-27,40.21,40.25,38.35,38.62,1321000,15.7839939302764,15.7996954910128,15.0538713560334,15.1598568910041,3365270.55412203,0.0,1.0
2009-08-28,39.94,40.59,39.43,40.37,312200,15.6780083953057,15.9331587572723,15.4778134959164,15.8468001732221,795334.948521493,0.0,1.0
2009-08-31,39.31,39.8,39.1,39.77,261400,15.4307088137072,15.6230529327282,15.348275619841,15.6112767621759,665921.061958741,0.0,1.0
2009-09-01,38.47,39.32,38.44,39.02,492200,15.1009760382426,15.4346342038913,15.0891998676903,15.3168724983682,1253888.08988558,0.0,1.0
2009-09-02,38.02,38.47,38.0,38.27,258400,14.924333479958,15.1009760382426,14.9164826995898,15.0224682345605,658278.509602671,0.0,1.0
2009-09-03,38.79,38.81,37.76,38.28,344600,15.2265885241339,15.2344393045021,14.8222733351713,15.0263936247446,877874.51396703,0.0,1.0
2009-09-04,39.25,39.36,38.64,38.7,297600,15.4071564726026,15.4503357646277,15.1677076713723,15.1912600124769,758141.193721963,0.0,1.0
2009-09-08,39.41,40.0,39.13,39.39,330400,15.4699627155482,15.7015607364103,15.3600517903934,15.46211193518,841699.76614831,0.0,1.0
2009-09-09,41.0,41.39,39.51,39.51,684600,16.0940997548205,16.2471899720005,15.5092166173892,15.5092166173892,1744030.44765476,0.0,1.0
2009-09-10,40.43,40.94,40.23,40.85,205400,15.8703525143267,16.0705474137159,15.7918447106446,16.035218902059,523260.084645468,0.0,1.0
2009-09-11,40.84,40.97,39.86,40.35,454200,16.0312935118749,16.0823235842682,15.6466052738328,15.8389493928539,1157082.42670872,0.0,1.0
2009-09-14,41.75,41.78,40.48,40.72,373400,16.3885040186282,16.4002801891805,15.8899794652472,15.9841888296657,951243.016585288,0.0,1.0
2009-09-15,42.03,42.25,41.48,41.48,274000,16.4984149437831,16.5847735278334,16.2825184836575,16.2825184836575,698019.781854227,0.0,1.0
2009-09-16,42.87,42.87,42.13,42.34,176800,16.8281477192477,16.8281477192477,16.5376688456241,16.6201020394903,450401.085517619,0.0,1.0
2009-09-17,42.09,43.08,41.51,42.6,415400,16.5219672848877,16.9105809131139,16.2942946542098,16.7221621842769,1058238.74957024,0.0,1.0
2009-09-18,41.91,43.09,41.75,42.32,357200,16.4513102615739,16.914506303298,16.3885040186282,16.6122512591221,909973.233862516,0.0,1.0
2009-09-21,42.0,42.07,41.178,41.47,618800,16.4866387732308,16.5141165045195,16.1639717000976,16.2785930934734,1576403.79931166,0.0,1.0
2009-09-22,41.69,42.94,41.45,42.37,334800,16.3649516775236,16.8556254505364,16.2707423131051,16.6318782100426,852908.84293721,0.0,1.0
2009-09-23,41.45,42.0,41.3,41.58,215200,16.2707423131051,16.4866387732308,16.2118614603436,16.3217723854985,548225.755675293,0.0,1.0
2009-09-24,41.37,41.81,41.07,41.61,245200,16.2393391916323,16.4120563597328,16.1215774861092,16.3335485560508,624651.279235974,0.0,1.0
2009-09-25,40.67,41.77,40.65,41.25,488400,15.9645618787451,16.3963547989964,15.9567110983769,16.1922345094231,1244207.5235679,0.0,1.0
2009-09-28,41.23,41.53,40.87,40.96,342400,16.1843837290549,16.302145434578,16.0430696824272,16.0783981940841,872269.975572581,0.0,1.0
2009-09-29,40.96,41.57,40.59,41.06,500600,16.0783981940841,16.3178469953144,15.9331587572723,16.1176520959251,1275287.23648258,0.0,1.0
2009-09-30,41.16,41.5,40.04,41.19,370800,16.1569059977662,16.2903692640257,15.7172622971467,16.1686821683185,944619.471210026,0.0,1.0
2009-10-01,39.77,41.1,39.72,40.87,220800,15.6112767621759,16.1333536566616,15.5916498112554,16.0430696824272,562491.853406619,0.0,1.0
2009-10-02,39.24,39.79,39.12,39.41,258000,15.4032310824185,15.6191275425441,15.3561264002092,15.4699627155482,657259.502621863,0.0,1.0
2009-10-05,39.77,39.93,39.04,39.5,520000,15.6112767621759,15.6740830051216,15.3247232787364,15.5052912272051,1324709.07505182,0.0,1.0
2009-10-06,40.4,40.71,39.96,40.08,240600,15.8585763437744,15.9802634394816,15.6858591756739,15.7329638578831,612932.698956667,0.0,1.0
2009-10-07,40.41,41.42,40.31,41.42,238600,15.8625017339585,16.2589661425528,15.8232478321175,16.2589661425528,607837.664052622,0.0,1.0
2009-10-08,41.21,41.41,40.38,40.48,213000,16.1765329486867,16.2550407523687,15.8507255634062,15.8899794652472,542621.21728084,0.0,1.0
2009-10-09,41.57,41.6,40.79,41.07,116400,16.3178469953144,16.3296231658667,16.0116665609544,16.1215774861092,296531.031415445,0.0,1.0
2009-10-12,42.18,42.38,41.49,41.84,290800,16.5572957965446,16.6358036002267,16.2864438738416,16.4238325302851,740818.075048211,0.0,1.0
2009-10-13,42.18,42.49,41.81,42.06,191600,16.5572957965446,16.6789828922518,16.4120563597328,16.5101911143354,488104.343807556,0.0,1.0
2009-10-14,42.72,42.88,42.29,42.35,200600,16.7692668664862,16.8320731094318,16.6004750885698,16.6240274296744,511032.000875758,0.0,1.0
2009-10-15,43.45,43.46,42.51,42.54,514000,17.0558203499257,17.0597457401098,16.68683367262,16.6986098431723,1309423.97033968,0.0,1.0
2009-10-16,44.36,44.47,43.54,43.74,630000,17.413030856679,17.4562101487041,17.0911488615826,17.1696566652646,1604935.99477432,0.0,1.0
2009-10-19,45.0,45.05,44.09,44.34,670400,17.6642558284616,17.6838827793821,17.3070453217082,17.4051800763108,1707855.69983603,0.0,1.0
2009-10-20,44.88,45.17,44.2,45.03,597800,17.6171511462523,17.7309874615913,17.3502246137334,17.6760319990139,1522905.93281919,0.0,1.0
2009-10-21,44.13,45.529,44.0,44.65,644200,17.3227468824446,17.8719089692006,17.2717168100513,17.526867172018,1641110.74259304,0.0,1.0
2009-10-22,44.81,44.92,43.86,44.3,687800,17.5896734149636,17.6328527069887,17.2167613474739,17.3894785155744,1752182.50350123,0.0,1.0
2009-10-23,42.17,46.35,41.22,46.34,2314600,16.5533704063605,18.1941835033154,16.1804583388708,18.1902581131313,5896483.89445182,0.0,1.0
2009-10-26,40.43,42.46,40.32,41.81,859800,15.8703525143267,16.6672067216995,15.8271732223016,16.4120563597328,2190355.50524914,0.0,1.0
2009-10-27,38.8,40.31,38.35,40.21,1406200,15.230513914318,15.8232478321175,15.0538713560334,15.7839939302764,3582319.04103435,0.0,1.0
2009-10-28,37.6,39.04,37.56,38.83,541000,14.7594670922257,15.3247232787364,14.7437655314892,15.2422900848703,1378206.94154429,0.0,1.0
2009-10-29,38.44,38.66,37.71,37.71,502200,15.0891998676903,15.1755584517405,14.8026463842508,14.8026463842508,1279363.26440581,0.0,1.0
2009-10-30,38.05,38.4,37.59,38.1,662000,14.9361096505103,15.0734983069539,14.7555417020416,14.9557366014308,1686456.55323904,0.0,1.0
2009-11-02,37.86,38.12,37.04,38.01,819800,14.8615272370123,14.963587381799,14.5396452419159,14.9204080897739,2088454.80716824,0.0,1.0
2009-11-03,38.16,38.25,37.08,37.65,638200,14.9792889425354,15.0146174541923,14.5553468026523,14.7790940431462,1625825.6378809,0.0,1.0
2009-11-04,37.89,38.41,37.745,38.26,433200,14.8733034075646,15.077423697138,14.8163852498951,15.0185428443764,1103584.56021625,0.0,1.0
2009-11-05,38.91,38.99,37.96,38.06,293200,15.2736932063431,15.3050963278159,14.9007811388534,14.9400350406944,746932.116933063,0.0,1.0
2009-11-06,38.86,39.02,37.56,38.05,168800,15.2540662554226,15.3168724983682,14.7437655314892,14.9361096505103,430020.945901436,0.0,1.0
2009-11-09,39.46,39.63,38.69,39.02,197000,15.5602466897826,15.6272827246853,15.2566128846348,15.3867416582695,499582.053869649,0.18,1.0
2009-11-10,38.55,39.67,37.82,39.15,559400,15.2014067382443,15.6430559093683,14.9135461177795,15.4380045084893,1418610.15702884,0.0,1.0
2009-11-11,40.64,42.28,40.35,41.13,838200,16.0255556379312,16.6722562099343,15.9112000489794,16.218777150298,2125632.88098243,0.0,1.0
2009-11-12,39.32,40.69,39.16,40.14,300000,15.5050405433921,16.0452721187849,15.4419478046601,15.8283908293936,760784.853608602,0.0,1.0
2009-11-13,39.38,39.48,38.2,39.26,230800,15.5287003204166,15.5681332821241,15.063391372268,15.4813807663676,585297.147376218,0.0,1.0
2009-11-16,40.26,40.49,39.48,39.52,220800,15.8757103834426,15.9664061953699,15.5681332821241,15.5839064668071,559937.652255934,0.0,1.0
2009-11-17,39.79,40.23,39.61,40.23,162400,15.6903754634174,15.8638804949304,15.6193961323438,15.8638804949304,411838.200753456,0.0,1.0
2009-11-18,39.6,39.82,39.16,39.8,155200,15.6154528361731,15.7022053519296,15.4419478046601,15.6943187595881,393579.364266851,0.0,1.0
2009-11-19,39.25,39.83,38.25,39.05,345600,15.4774374701968,15.7061486481004,15.0831078531217,15.3985715467818,876424.151357112,0.0,1.0
2009-11-20,38.45,39.46,37.965,38.97,311200,15.1619737765368,15.5602466897826,14.9707239122553,15.3670251774158,789187.488143322,0.0,1.0
2009-11-23,38.82,39.29,38.4409,38.98,347200,15.3078757348545,15.4932106548798,15.1583853770214,15.3709684735865,880481.670576359,0.0,1.0
2009-11-24,38.09,38.75,37.66,38.73,429600,15.0200151143897,15.2802726616593,14.8504533790474,15.2723860693178,1089443.91036752,0.0,1.0
2009-11-25,38.13,38.6,38.08,38.24,177400,15.0357882990727,15.221123219098,15.016071818219,15.079164556951,449877.443433888,0.0,1.0
2009-11-27,37.78,38.53,37.02,37.45,142200,14.8977729330965,15.1935201459028,14.5980824241194,14.7676441594617,360612.020610477,0.0,1.0
2009-11-30,38.42,38.46,37.29,37.84,474600,15.1501438880245,15.1659170727075,14.7045514207297,14.921432710121,1203561.63840881,0.0,1.0
2009-12-01,39.07,39.47,38.4,38.81,427000,15.4064581391233,15.5641899859533,15.142257295683,15.3039324386838,1082850.44163625,0.0,1.0
2009-12-02,39.34,39.94,38.64,39.01,217000,15.5129271357336,15.7495249059786,15.236896403781,15.3827983620988,550301.044110222,0.0,1.0
2009-12-03,38.4,39.36,38.3,39.27,383200,15.142257295683,15.5208137280751,15.1028243339755,15.4853240625383,971775.853009389,0.0,1.0
2009-12-04,39.02,39.54,38.52,39.0,362600,15.3867416582695,15.5917930591486,15.189576849732,15.378855065928,919535.293061602,0.0,1.0
2009-12-07,38.81,39.12,38.58,39.0,233600,15.3039324386838,15.4261746199771,15.2132366267565,15.378855065928,592397.806009899,0.0,1.0
2009-12-08,38.74,38.85,38.14,38.48,375600,15.2763293654885,15.3197056233668,15.0397315952435,15.173803665049,952502.636717973,0.0,1.0
2009-12-09,38.69,38.86,38.3001,38.86,280800,15.2566128846348,15.3236489195375,15.1028637669372,15.3236489195375,712094.622977652,0.0,1.0
2009-12-10,38.74,39.15,38.45,38.71,179000,15.2763293654885,15.4380045084893,15.1619737765368,15.2644994769763,453934.962653134,0.0,1.0
2009-12-11,39.81,39.86,38.62,38.97,289600,15.6982620557589,15.7179785366126,15.2290098114395,15.3670251774158,734410.978683503,0.0,1.0
2009-12-14,39.94,39.96,39.21,39.79,156200,15.7495249059786,15.7574114983201,15.4616642855138,15.6903754634174,396115.31377888,0.0,1.0
2009-12-15,39.61,39.94,39.01,39.53,234400,15.6193961323438,15.7495249059786,15.3827983620988,15.5878497629778,594426.565619524,0.0,1.0
2009-12-16,40.33,40.71,39.75,39.75,481200,15.9033134566379,16.0531587111264,15.6746022787344,15.6746022787344,1220298.9051882,0.0,1.0
2009-12-17,39.14,39.95,39.13,39.82,416000,15.4340612123186,15.7534682021494,15.4301179161478,15.7022053519296,1054954.99700393,0.0,1.0
2009-12-18,38.84,39.23,38.42,39.23,434200,15.315762327196,15.4695508778553,15.1501438880245,15.4695508778553,1101109.27812285,0.0,1.0
2009-12-21,38.5,39.43,38.37,38.92,403200,15.1816902573905,15.5484168012703,15.1304274071707,15.347308696562,1022494.84324996,0.0,1.0
2009-12-22,38.96,39.07,38.483,38.67,109000,15.363081881245,15.4064581391233,15.1749866539002,15.2487262922933,276418.496811127,0.0,1.0
2009-12-23,38.91,39.41,38.87,39.19,145600,15.3433654003913,15.5405302089288,15.3275922157083,15.4537776931723,369234.248951375,0.0,1.0
2009-12-24,39.17,39.17,38.8605,39.08,40000,15.4458911008308,15.4458911008308,15.3238460843461,15.4104014352941,101437.980481147,0.0,1.0
2009-12-28,38.72,39.02,38.424,39.02,205600,15.268442773147,15.3867416582695,15.1517212064928,15.3867416582695,521391.219673097,0.0,1.0
2009-12-29,38.74,38.96,38.6375,38.68,257600,15.2763293654885,15.363081881245,15.2359105797383,15.252669588464,653260.594298589,0.0,1.0
2009-12-30,38.89,39.04,38.47,38.49,273800,15.3354788080498,15.394628250611,15.1698603688783,15.1777469612198,694342.976393452,0.0,1.0
2009-12-31,39.04,39.54,38.68,38.99,399200,15.394628250611,15.5917930591486,15.252669588464,15.3749117697573,1012351.04520185,0.0,1.0
2010-01-04,39.25,39.75,39.03,39.32,192000,15.4774374701968,15.6746022787344,15.3906849544403,15.5050405433921,486902.306309507,0.0,1.0
2010-01-05,39.22,39.33,38.265,39.01,345600,15.4656075816846,15.5089838395628,15.0890227973779,15.3827983620988,876424.151357109,0.0,1.0
2010-01-06,40.5,40.66,39.25,39.25,592200,15.9703494915407,16.0334422302727,15.4774374701968,15.4774374701968,1501789.30102338,0.0,1.0
2010-01-07,41.17,41.62,40.16,40.53,543200,16.234550334981,16.4119986626648,15.8362774217351,15.9821793800529,1377527.77493398,0.0,1.0
2010-01-08,40.9,41.28,40.63,41.01,256200,16.1280813383707,16.2779265928592,16.0216123417604,16.171457596249,649710.264981747,0.0,1.0
2010-01-11,40.88,41.29,40.55,40.96,179400,16.1201947460292,16.28186988903,15.9900659723944,16.1517411153952,454949.342457945,0.0,1.0
2010-01-12,40.77,41.119,40.17,40.54,131000,16.0768184881509,16.2144395245101,15.8402207179059,15.9861226762237,332209.386075758,0.0,1.0
2010-01-13,41.18,41.29,40.61,41.02,271200,16.2384936311517,16.28186988903,16.0137257494189,16.1754008924197,687749.507662178,0.0,1.0
2010-01-14,41.27,41.47,40.935,40.94,201400,16.2739832966885,16.3528492201035,16.1418828749683,16.1438545230537,510740.231722575,0.0,1.0
2010-01-15,42.95,43.11,41.23,41.39,621600,16.9364570533746,16.9995497921066,16.2582101120055,16.3213028507375,1576346.21667703,0.0,1.0
2010-01-19,42.72,43.22,42.14,42.95,368800,16.8457612414473,17.0429260499849,16.6170500635438,16.9364570533746,935258.180036179,0.0,1.0
2010-01-20,41.83,42.38,41.6501,41.87,526000,16.4948078822505,16.7116891716418,16.4238679841387,16.5105810669335,1333909.44332709,0.0,1.0
2010-01-21,41.23,42.0,41.12,41.83,297000,16.2582101120055,16.5618439171533,16.2148338541272,16.4948078822505,753177.005072516,0.0,1.0
2010-01-22,40.875,41.59,40.591,41.08,352600,16.1182230979438,16.4001687741525,16.0062334866945,16.1990606694442,894175.797941313,0.0,1.0
2010-01-25,40.32,41.05,40.27,41.05,160000,15.8993701604672,16.187230780932,15.8796536796134,16.187230780932,405751.921924587,0.0,1.0
2010-01-26,40.4,40.93,40.08,40.33,144200,15.9309165298332,16.1399112268829,15.8047310523691,15.9033134566379,365683.919634534,0.0,1.0
2010-01-27,41.88,42.46,40.45,40.45,591200,16.5145243631043,16.7432355410078,15.9506330106869,15.9506330106869,1499253.35151135,0.0,1.0
2010-01-28,40.47,42.07,40.41,42.07,748400,15.9585196030284,16.5894469903485,15.9348598260039,16.5894469903485,1897904.61480226,0.0,1.0
2010-01-29,41.38,42.56,39.63,39.82,1354400,16.3173595545667,16.7826685027153,15.6272827246853,15.7022053519296,3434690.01909165,0.0,1.0
2010-02-01,43.71,44.28,41.39,41.73,984600,17.2361475623517,17.4609154440845,16.3213028507375,16.455374920543,2496895.88954343,0.0,1.0
2010-02-02,43.62,44.15,43.39,43.87,430600,17.2006578968149,17.4096525938647,17.1099620848876,17.2992403010837,1091979.85987955,0.0,1.0
2010-02-03,43.94,43.99,43.275,43.6,335200,17.3268433742789,17.3465598551327,17.064614178924,17.1927713044734,850050.276432015,0.0,1.0
2010-02-04,42.86,44.1,42.79,43.79,358200,16.9009673878378,17.3899361130109,16.8733643146426,17.2676939317177,908377.115208675,0.0,1.0
2010-02-05,42.98,43.485,42.32,43.02,320000,16.9482869418869,17.1474233985098,16.6880293946173,16.9640601265699,811503.843849175,0.0,1.0
2010-02-08,42.86,43.47,42.75,42.75,199000,16.9009673878378,17.1415084542536,16.8575911299596,16.8575911299596,504653.952893708,0.0,1.0
2010-02-09,43.26,43.51,42.93,43.41,257000,17.0586992346679,17.1572816389366,16.9285704610331,17.1178486772291,651739.02459137,0.0,1.0
2010-02-10,43.11,43.43,42.443,43.0,173200,16.9995497921066,17.1257352695706,16.7365319375175,16.9561735342284,439226.455483368,0.0,1.0
2010-02-11,43.96,44.0,42.87,43.0,221400,17.3347299666204,17.3505031513034,16.9049106840086,16.9561735342284,561459.221963151,0.0,1.0
2010-02-12,44.18,44.19,43.34,43.72,253000,17.421482482377,17.4254257785477,17.0902456040339,17.2400908585224,641595.226543254,0.0,1.0
2010-02-16,44.26,44.35,43.77,44.26,177200,17.5240081828165,17.559642180477,17.3300008622204,17.5240081828165,447550.121991525,0.18,1.0
2010-02-17,44.71,44.98,43.604,44.35,219200,17.7021781711189,17.8090801641004,17.2642759332022,17.559642180477,553628.59334392,0.0,1.0
2010-02-18,45.2,45.24,44.63,44.81,191200,17.896185491715,17.9120228240085,17.6705035065318,17.7417715018528,482909.612442322,0.0,1.0
2010-02-19,45.53,45.68,44.95,45.23,202000,18.0268434831368,18.0862334792376,17.7972021648803,17.9080634909351,510186.933647224,0.0,1.0
2010-02-22,45.93,46.2,45.29,45.55,231200,18.1852168060723,18.2921187990538,17.9318194893755,18.0347621492836,583936.728016031,0.0,1.0
2010-02-23,45.46,45.865,45.33,45.78,178800,17.9991281516231,18.1594811410953,17.947656821669,18.1258268099715,451591.206614473,0.0,1.0
2010-02-24,45.57,45.95,45.35,45.35,152400,18.0426808154303,18.1931354722191,17.9555754878158,17.9555754878158,384913.310335827,0.0,1.0
2010-02-25,46.0,46.0,44.62,45.05,171200,18.212932137586,18.212932137586,17.6665441734584,17.8367954956141,432396.05465547,0.0,1.0
2010-02-26,45.84,46.11,45.57,46.0,183800,18.1495828084118,18.2564848013933,18.0426808154303,18.212932137586,464219.596061188,0.0,1.0
2010-03-01,46.3,46.48,45.8,45.91,135600,18.3317121297877,18.4029801251087,18.1337454761183,18.1772981399255,342481.921794869,0.0,1.0
2010-03-02,46.46,46.5681,44.53,46.22,177600,18.3950614589619,18.4378618494852,17.630910175798,18.3000374652006,448560.393147262,0.0,1.0
2010-03-03,46.16,46.52,45.92,46.52,147600,18.2762814667602,18.4188174574022,18.1812574729989,18.4188174574022,372790.056466982,0.0,1.0
2010-03-04,46.23,46.23,45.8,46.15,97000,18.303996798274,18.303996798274,18.1337454761183,18.2723221336869,244990.755266241,0.0,1.0
2010-03-05,46.97,47.0,45.94,46.29,138200,18.5969874457047,18.6088654449249,18.1891761391457,18.3277527967143,349048.68430716,0.0,1.0
2010-03-08,47.12,47.13,46.55,47.0,159800,18.6563774418055,18.6603367748789,18.4306954566224,18.6088654449249,403603.326716963,0.0,1.0
2010-03-09,47.54,48.0,47.01,47.1,124600,18.8226694308878,19.0047987522637,18.6128247779982,18.6484587756587,314699.4650121,0.0,1.0
2010-03-10,47.89,47.89,47.42,47.42,130400,18.9612460884564,18.9612460884564,18.7751574340072,18.7751574340072,329348.396770287,0.0,1.0
2010-03-11,48.62,48.68,47.3825,47.79,191200,19.2502774028138,19.2740334012541,18.760309934982,18.9216527577225,482909.612442322,0.0,1.0
2010-03-12,48.68,48.91,47.95,48.91,595000,19.2740334012541,19.365098061942,18.9850020868967,19.365098061942,1502778.3441589,0.0,1.0
2010-03-15,50.19,50.27,48.24,48.47,386200,19.8718926953357,19.9035673599228,19.099822746025,19.1908874067129,975416.800864149,0.0,1.0
2010-03-16,51.84,52.0,50.08,50.38,676200,20.5251826524448,20.588531981619,19.8283400315284,19.9471200237301,1707863.38877353,0.0,1.0
2010-03-17,52.34,52.58,51.71,51.95,367800,20.7231493061142,20.8181732998755,20.4737113224907,20.5687353162521,928944.327700243,0.0,1.0
2010-03-18,52.23,52.68,52.12,52.22,341800,20.6795966423069,20.8577666306094,20.6360439784997,20.6756373092335,863276.702577333,0.0,1.0
2010-03-19,52.09,52.63,51.75,52.49,338600,20.6241659792795,20.8379699652425,20.4895486547843,20.782539302215,855194.533331436,0.0,1.0
2010-03-22,52.93,53.14,51.5,51.64,222800,20.9567499574441,21.0398959519853,20.3905653279496,20.445995990977,562721.033745552,0.0,1.0
2010-03-23,53.34,53.41,52.59,52.82,186000,21.119082613453,21.1467979449667,20.8221326329489,20.9131972936368,469776.087417742,0.0,1.0
2010-03-24,52.77,53.5,52.62,53.18,162600,20.8934006282699,21.1824319426272,20.8340106321691,21.0557332842788,410675.224807122,0.0,1.0
2010-03-25,52.76,53.45,52.71,52.83,195800,20.8894412951965,21.1626352772603,20.8696446298296,20.9171566267102,494527.730733299,0.0,1.0
2010-03-26,53.42,53.7,52.76,52.76,164200,21.1507572780401,21.261618604095,20.8894412951965,20.8894412951965,414716.309430071,0.0,1.0
2010-03-29,53.68,53.78,53.0,53.31,148400,21.2536999379482,21.2932932686821,20.9844652889578,21.1072046142329,374810.598778456,0.0,1.0
2010-03-30,53.03,53.94,52.73,53.92,185800,20.996343288178,21.3566425978563,20.8775632959763,21.3487239317095,469270.951839872,0.0,1.0
2010-03-31,52.53,53.46,52.53,53.04,133000,20.7983766345086,21.1665946103337,20.7983766345086,21.0003026212514,335915.159282578,0.0,1.0
2010-04-01,53.71,53.71,52.53,52.88,134800,21.2655779371684,21.2655779371684,20.7983766345086,20.9369532920772,340461.379483395,0.0,1.0
2010-04-05,54.37,54.38,53.51,53.7,183800,21.526893920012,21.5308532530854,21.1863912757006,21.261618604095,464219.596061187,0.0,1.0
2010-04-06,54.76,54.99,54.27,54.3,188200,21.6813079098742,21.7723725705621,21.4873005892781,21.4991785884983,475332.578774294,0.0,1.0
2010-04-07,54.74,55.2,54.5,54.75,242800,21.6733892437274,21.8555185651032,21.5783652499661,21.6773485768008,613234.591532405,0.0,1.0
2010-04-08,53.71,54.28,53.2,54.18,218400,21.2655779371684,21.4912599223515,21.0636519504256,21.4516665916176,551608.051032444,0.0,1.0
2010-04-09,56.57,57.025,53.73,53.75,668000,22.3979471961574,22.5780968509966,21.2734966033152,21.2814152694619,1687152.83008092,0.0,1.0
2010-04-12,56.48,58.0,56.21,57.46,758200,22.3623131984969,22.964131825652,22.2554112055155,22.750327839689,1914968.97569963,0.0,1.0
2010-04-13,56.4,56.95,56.009,56.61,263600,22.3306385339098,22.5484018529462,22.1758286107403,22.413784528451,665768.691630735,0.0,1.0
2010-04-14,56.58,56.81,56.15,56.4,350600,22.4019065292308,22.4929711899187,22.2316552070751,22.3306385339098,885502.668003549,0.0,1.0
2010-04-15,56.63,57.0,56.07,56.24,327400,22.4217031945978,22.5681985183131,22.199980542488,22.2672892047356,826906.940970796,0.0,1.0
2010-04-16,57.53,57.8,56.02,56.68,856800,22.7780431712027,22.8849451641842,22.1801838771211,22.4414998599647,2164000.81558882,0.0,1.0
2010-04-19,57.82,58.3,56.5,57.15,339600,22.892863830331,23.0829118178536,22.3702318646437,22.6275885144139,857720.211220777,0.0,1.0
2010-04-20,57.89,58.11,57.23,57.81,220000,22.9205791618447,23.0076844894592,22.6592631790011,22.8889044972576,555649.135655392,0.0,1.0
2010-04-21,57.93,58.14,57.39,57.8725,262400,22.9364164941382,23.0195624886794,22.7226125081753,22.9136503289663,662737.878163524,0.0,1.0
2010-04-22,59.19,59.43,56.94,57.42,940000,23.4352924613852,23.5303164551465,22.5444425198728,22.7344905073954,2374137.21598213,0.0,1.0
2010-04-23,60.09,60.1,58.48,59.51,1236600,23.7916324379901,23.7955917710635,23.1541798131746,23.5619911197336,3123253.27796117,0.0,1.0
2010-04-26,59.68,59.97,59.25,59.97,318000,23.6292997819812,23.7441204411094,23.4590484598255,23.7441204411094,803165.568810976,0.0,1.0
2010-04-27,57.38,59.13,57.29,59.01,367400,22.7186531751019,23.4115364629448,22.6830191774414,23.3640244660642,927934.056544505,0.0,1.0
2010-04-28,57.13,58.35,56.95,57.47,244200,22.6196698482672,23.1027084832205,22.5484018529462,22.7542871727624,616770.540577485,0.0,1.0
2010-04-29,57.4,58.65,56.81,57.72,410000,22.7265718412487,23.2214884754222,22.4929711899187,22.8532704995971,1035527.9346305,0.0,1.0
2010-04-30,55.56,57.79,55.43,56.96,340000,21.9980545557452,22.8809858311108,21.9465832257912,22.5523611860196,858730.482376516,0.0,1.0
2010-05-03,56.41,56.95,55.45,55.45,211600,22.3345978669832,22.5484018529462,21.9545018919379,21.9545018919379,534433.441384914,0.0,1.0
2010-05-04,56.03,56.21,54.8601,56.05,381600,22.1841432101945,22.2554112055155,21.7209408339388,22.1920618763412,963798.68257317,0.0,1.0
2010-05-05,54.41,56.205,54.31,55.55,297400,21.5427312523056,22.2534315389788,21.5031379215717,21.9940952226718,751136.604290516,0.0,1.0
2010-05-06,53.08,54.82,50.0,54.13,330600,21.0161399535449,21.7050639083145,19.7966653669413,21.4318699262507,834989.110216695,0.0,1.0
2010-05-07,51.76,53.79,51.08,53.01,463800,20.4935079878577,21.2972526017555,20.2242733388673,20.9884246220312,1171409.40507714,0.0,1.0
2010-05-10,53.87,54.49,52.5,52.5,355600,21.3289272663426,21.5744059168927,20.7864986352884,20.7864986352884,898131.057450262,0.0,1.0
2010-05-11,54.86,55.78,53.18,53.36,358400,21.792169235929,22.1576230401043,21.1248188109133,21.196320642165,902242.626107332,0.18,1.0
2010-05-12,54.64,55.16,54.21,54.88,487200,21.7047781088436,21.9113389546818,21.5339681786313,21.8001138838459,1226486.06986466,0.0,1.0
2010-05-13,53.87,54.68,53.56,54.35,236000,21.3989091640448,21.7206674046773,21.2757671213335,21.5895807140493,594110.657816211,0.0,1.0
2010-05-14,52.19,53.31,51.4,53.31,314000,20.7315587390291,21.1764590223729,20.4177451463134,21.1764590223729,790469.265060552,0.0,1.0
2010-05-17,52.2,53.21,51.09,52.17,349200,20.7355310629875,21.1367357827886,20.2946031036021,20.7236140911122,879082.380124666,0.0,1.0
2010-05-18,50.91,53.22,50.43,52.84,380600,20.2231012723505,21.140708106747,20.032429722346,20.9897597963268,958129.306630719,0.0,1.0
2010-05-19,49.98,50.9,49.78,50.87,352800,19.8536751442168,20.219128948392,19.7742286650482,20.2072119765168,888145.085074403,0.0,1.0
2010-05-20,49.04,49.74,48.13,48.96,379600,19.4802766921247,19.7583393692145,19.1187952119078,19.4484981004573,955611.888589125,0.0,1.0
2010-05-21,50.05,50.74,48.16,48.39,364200,19.8814814119258,20.1555717650572,19.1307121837831,19.2220756348269,916843.650748576,0.0,1.0
2010-05-24,50.0,50.7335,49.62,49.77,254600,19.8616197921336,20.1529897544842,19.7106714817134,19.7702563410898,640934.633389863,0.0,1.0
2010-05-25,49.38,49.78,47.5501,48.8,585400,19.6153357067112,19.7742286650482,18.8884401455587,19.3849409171224,1473696.52154919,0.0,1.0
2010-05-26,49.94,50.84,49.29,49.57,504600,19.8377858483831,20.1952950046415,19.5795847910853,19.6908098619213,1270289.14378839,0.0,1.0
2010-05-27,51.87,52.14,50.54,50.98,302800,20.6044443723594,20.711697119237,20.0761252858887,20.2509075400595,762274.1829947,0.0,1.0
2010-05-28,51.18,51.965,51.0,51.55,259600,20.330354019228,20.6421814499645,20.2588521879763,20.4773300056898,653521.723597832,0.0,1.0
2010-06-01,50.36,51.44,49.66,50.65,322400,20.004623454637,20.4336344421471,19.7265607775471,20.1198208494314,811615.576609943,0.0,1.0
2010-06-02,51.34,51.38,50.06,50.77,399200,20.3939112025628,20.4098004983965,19.8854537358842,20.1674887369325,1004953.28220437,0.0,1.0
2010-06-03,52.12,52.29,51.09,51.09,204600,20.7037524713201,20.7712819786134,20.2946031036021,20.2946031036021,515063.731310156,0.0,1.0
2010-06-04,49.71,51.62,49.41,51.02,274800,19.7464223973393,20.5051362733988,19.6272526785865,20.2667968358932,691786.477830062,0.0,1.0
2010-06-07,48.53,50.32,48.45,49.93,243800,19.2776881702449,19.9887341588033,19.2459095785775,19.8338135244246,613746.518540646,0.0,1.0
2010-06-08,48.5,48.95,47.6,48.65,384200,19.2657711983696,19.4445257764988,18.9082620421112,19.325356057746,967192.011580461,0.0,1.0
2010-06-09,48.94,50.36,48.6,48.92,272800,19.4405534525404,20.004623454637,19.3054944379539,19.4326088046235,686751.641746875,0.0,1.0
2010-06-10,50.78,50.8,49.82,49.82,130200,20.1714610608909,20.1794057088078,19.790117960882,19.790117960882,327767.829015554,0.0,1.0
2010-06-11,51.26,51.349,50.23,50.23,112600,20.3621326108954,20.3974862941254,19.9529832431774,19.9529832431774,283461.271483498,0.0,1.0
2010-06-14,51.58,52.32,51.48,51.81,149400,20.4892469775651,20.7831989504886,20.4495237379808,20.5806104286089,376102.25541416,0.0,1.0
2010-06-15,52.91,53.04,51.64,52.09,118800,21.0175660640358,21.0692062754954,20.5130809213156,20.6918354994448,299069.263341381,0.0,1.0
2010-06-16,52.23,52.88,51.96,52.48,205200,20.7474480348628,21.0056490921605,20.6401952879853,20.8467561338235,516574.182135113,0.0,1.0
2010-06-17,52.03,52.45,51.48,52.45,105000,20.6680015556943,20.8348391619482,20.4495237379808,20.8348391619482,264328.894367382,0.0,1.0
2010-06-18,51.96,52.57,51.47,51.96,384400,20.6401952879853,20.8825070494493,20.4455514140224,20.6401952879853,967695.495188777,0.0,1.0
2010-06-21,51.13,52.92,50.78,52.77,202800,20.3104923994359,21.0215383879942,20.1714610608909,20.9619535286178,510532.378835286,0.0,1.0
2010-06-22,49.46,52.24,49.45,51.2,243200,19.6471142983786,20.7514203588212,19.6431419744202,20.3382986671448,612236.067715689,0.0,1.0
2010-06-23,50.14,50.25,48.71,49.43,433800,19.9172323275516,19.9609278910943,19.3491900014966,19.6351973265033,1092055.94644353,0.0,1.0
2010-06-24,48.62,50.01,48.5,49.84,135400,19.3134390858707,19.8655921160921,19.2657711983696,19.7980626087988,340858.402831844,0.0,1.0
2010-06-25,48.85,49.49,48.68,48.92,255200,19.4048025369146,19.6590312702539,19.3372730296213,19.4326088046235,642445.084214817,0.0,1.0
2010-06-28,48.83,49.79,48.47,48.72,140200,19.3968578889977,19.7782009890067,19.2538542264943,19.353162325455,352942.009431495,0.0,1.0
2010-06-29,46.91,48.43,46.74,47.96,372000,18.6341716889798,19.2379649306606,18.5666421816865,19.0512657046146,936479.51147301,0.0,1.0
2010-06-30,46.67,48.07,46.58,47.08,366600,18.5388359139775,19.0949612681573,18.5030849983517,18.701701196273,922885.454048405,0.0,1.0
2010-07-01,46.07,46.74,45.222,46.64,452400,18.3004964764719,18.5666421816865,17.9636434047973,18.5269189421023,1138879.92201718,0.0,1.0
2010-07-02,45.91,46.91,45.78,46.33,159000,18.2369392931371,18.6341716889798,18.1852990816776,18.403776899391,400269.468613465,0.0,1.0
2010-07-06,44.43,47.33,44.0,46.48,387800,17.6490353472899,18.8010092952337,17.4782254170776,18.4633617587674,976254.716530201,0.0,1.0
2010-07-07,45.68,45.9,43.86,44.37,281000,18.1455758420933,18.2329669691787,17.4226128816596,17.6252014035394,707394.469687946,0.0,1.0
2010-07-08,46.25,46.5,45.22,45.98,305400,18.3719983077236,18.4713064066843,17.9628489400057,18.2647455608461,768819.469902844,0.0,1.0
2010-07-09,46.64,46.69,45.95,46.15,84200,18.5269189421023,18.5467805618944,18.2528285889708,18.3322750681393,211966.599102224,0.0,1.0
2010-07-12,45.83,46.57,45.47,46.38,111200,18.2051607014697,18.4991126743933,18.0621570389663,18.4236385191832,279936.886225266,0.0,1.0
2010-07-13,47.62,47.84,46.52,46.52,159000,18.9162066900281,19.0035978171135,18.4792510546011,18.4792510546011,400269.468613464,0.0,1.0
2010-07-14,46.98,47.77,46.8,47.53,166400,18.6619779566888,18.9757915494045,18.5904761254371,18.8804557744022,418898.36212126,0.0,1.0
2010-07-15,46.65,47.08,45.78,46.93,145400,18.5308912660607,18.701701196273,18.1852990816776,18.6421163368966,366032.583247784,0.0,1.0
2010-07-16,45.0,46.44,44.82,46.26,200800,17.8754578129203,18.4474724629337,17.8039559816686,18.375970631682,505497.542752098,0.0,1.0
2010-07-19,44.44,45.47,44.0,44.97,255800,17.6530076712484,18.0621570389663,17.4782254170776,17.863540841045,643955.535039774,0.0,1.0
2010-07-20,46.01,46.1,43.8,43.93,221800,18.2766625327214,18.3124134483472,17.3987789379091,17.4504191493686,558363.321625574,0.0,1.0
2010-07-21,46.26,47.19,45.29,46.45,406400,18.375970631682,18.7453967598157,17.9906552077146,18.4514447868921,1023078.69210385,0.0,1.0
2010-07-22,48.22,48.41,46.312,46.96,460000,19.1545461275337,19.2300202827438,18.3966267162659,18.6540333087719,1158012.29913329,0.0,1.0
2010-07-23,49.35,49.48,46.13,46.13,635000,19.6034187348359,19.6550589462954,18.3243304202225,18.3243304202225,1598560.45641226,0.0,1.0
2010-07-26,49.7,50.12,48.95,49.5,576600,19.7424500733808,19.9092876796348,19.4445257764988,19.6630035942123,1451543.24278317,0.0,1.0
2010-07-27,48.75,50.33,48.7,50.15,176600,19.3650792973303,19.9927064827617,19.3452176775382,19.92120465151,444576.026145521,0.0,1.0
2010-07-28,48.1,48.7,47.71,48.57,226600,19.1068782400326,19.3452176775382,18.9519576056539,19.2935774660786,570446.928225226,0.0,1.0
2010-07-29,48.16,48.76,47.3,48.48,121800,19.1307121837831,19.3690516212887,18.7890923233584,19.2578265504528,306621.517466164,0.0,1.0
2010-07-30,49.01,49.19,47.15,47.46,247400,19.4683597202494,19.5398615515011,18.729507463982,18.8526495066932,622809.223490384,0.0,1.0
2010-08-02,49.9,50.4,49.22,49.53,199400,19.8218965525494,20.0205127504707,19.5517785233763,19.6749205660876,501973.157493866,0.0,1.0
2010-08-03,49.15,49.82,48.46,49.6,221600,19.5239722556674,19.790117960882,19.2498819025359,19.7027268337966,557859.838017255,0.0,1.0
2010-08-04,50.75,51.03,49.3,49.3,495600,20.1595440890156,20.2707691598516,19.5835571150438,19.5835571150438,1247632.38141405,0.0,1.0
2010-08-05,50.4,50.59,49.79,50.45,126600,20.0205127504707,20.0959869056808,19.7782009890067,20.0403743702628,318705.124065815,0.0,1.0
2010-08-06,50.5,50.74,49.43,49.66,203000,20.060235990055,20.1555717650572,19.6351973265033,19.7265607775471,511035.862443605,0.0,1.0
2010-08-09,50.65,50.85,50.51,50.85,162600,20.1198208494314,20.1992673285999,20.0642083140134,20.1992673285999,409332.173563203,0.0,1.0
2010-08-10,50.8,51.36,49.87,49.87,278000,20.2509075400595,20.4741458908948,19.880172421708,19.880172421708,697371.215194364,0.18,1.0
2010-08-11,49.58,51.53,49.22,50.0,339200,19.7645668471683,20.5419146759698,19.6210564787741,19.9319956102947,850893.223719167,0.0,1.0
2010-08-12,49.09,49.5,48.47,48.79,146600,19.5692332901874,19.7326756541918,19.3220765446197,19.4496413165256,367750.43218523,0.0,1.0
2010-08-13,47.85,49.19,47.8,48.82,138600,19.0749197990521,19.609097281408,19.0549878034418,19.4616005138918,347682.195776759,0.0,1.0
2010-08-16,48.22,49.19,47.66,48.14,242000,19.2224165665682,19.609097281408,18.9991782157329,19.1905253735918,607064.151356248,0.0,1.0
2010-08-17,48.74,49.67,48.26,48.78,135400,19.4297093209153,19.8004444392668,19.2383621630565,19.4456549174035,339654.901213371,0.0,1.0
2010-08-18,49.3,49.88,48.11,48.64,128000,19.6529476717506,19.88415882083,19.1785661762256,19.3898453296947,321091.782535535,0.0,1.0
2010-08-19,48.63,49.39,48.33,48.98,165800,19.3858589305727,19.6888252638491,19.2662669569109,19.5253828998447,415914.19956556,0.0,1.0
2010-08-20,48.75,48.86,47.601,48.4,115400,19.4336957200374,19.47754611038,18.9756584609128,19.2941717507653,289484.310192193,0.0,1.0
2010-08-23,48.11,49.42,48.0,49.2,133600,19.1785661762256,19.7007844612153,19.1347157858829,19.61308368053,335139.548021465,0.0,1.0
2010-08-24,47.18,47.98,46.9365,47.46,171000,18.8078310578741,19.1267429876388,18.710762239252,18.9194502332918,428958.553231067,0.0,1.0
2010-08-25,48.22,48.42,46.58,46.79,132200,19.2224165665682,19.3021445490094,18.5686471105506,18.6523614921138,331627.606649983,0.0,1.0
2010-08-26,47.11,48.64,47.02,48.28,134000,18.7799262640197,19.3898453296947,18.7440486719212,19.2463349613006,336142.959841888,0.0,1.0
2010-08-27,48.23,48.46,46.73,47.66,226800,19.2264029656903,19.3180901454977,18.6284430973815,18.9991782157329,568934.502180152,0.0,1.0
2010-08-30,47.04,48.72,47.0,48.16,160600,18.7520214701653,19.4217365226712,18.7360758736771,19.1984981718359,402869.845900054,0.0,1.0
2010-08-31,46.61,47.47,46.08,46.92,216400,18.5806063079168,18.9234366324138,18.3693271544476,18.7041846807006,542845.794849138,0.0,1.0
2010-09-01,48.93,49.14,47.35,47.35,404000,19.5054509042344,19.5891652857977,18.8755998429491,18.8755998429491,1013445.93862778,0.0,1.0
2010-09-02,51.73,51.77,48.62,48.63,425400,20.6216426584109,20.6375882548992,19.3818725314506,19.3858589305727,1067128.47102044,0.0,1.0
2010-09-03,52.56,53.45,52.34,52.51,419600,20.9525137855418,21.3073033074051,20.8648130048565,20.9325817899315,1052578.9996243,0.0,1.0
2010-09-07,51.1,52.4,51.01,52.34,516000,20.3704995137212,20.8887313995889,20.3346219216227,20.8648130048565,1294401.24834638,0.0,1.0
2010-09-08,51.38,52.995,50.8,51.11,615600,20.4821186891389,21.1259221473514,20.2509075400595,20.3744859128433,1544250.79163184,0.0,1.0
2010-09-09,51.25,52.68,51.18,52.12,379600,20.4302955005521,21.0003505750065,20.4023907066977,20.7771122241712,952237.817581947,0.0,1.0
2010-09-10,51.87,52.2,51.3,51.43,531200,20.6774522461198,20.8090034171477,20.4502274961624,20.5020506847492,1332530.89752247,0.0,1.0
2010-09-13,53.3,53.45,52.25,52.44,387200,21.2475073205742,21.3073033074051,20.828935412758,20.9046769960771,971302.642169993,0.0,1.0
2010-09-14,55.0,55.35,53.19,53.23,473400,21.9251951713242,22.0647191405963,21.2036569302315,21.2196025267198,1187537.88947127,0.0,1.0
2010-09-15,55.31,55.62,53.94,54.69,697600,22.048773544108,22.1723519168919,21.502636864386,21.8016167985404,1749950.21481867,0.0,1.0
2010-09-16,55.69,56.0,54.91,55.2,685000,22.2002567107463,22.3238350835301,21.8893175792257,22.0049231537654,1718342.74247532,0.0,1.0
2010-09-17,56.71,57.22,55.93,56.08,869200,22.6068694211963,22.8101757764213,22.2959302896757,22.3557262765066,2180413.88578037,0.0,1.0
2010-09-20,57.22,57.35,56.16,56.94,421200,22.8101757764213,22.8619989650081,22.3876174694831,22.6985566010036,1056592.646906,0.0,1.0
2010-09-21,56.89,57.58,56.69,57.18,350800,22.6786246053934,22.9536861448154,22.5988966229522,22.7942301799331,879992.166511449,0.0,1.0
2010-09-22,56.65,57.29,56.08,56.68,448200,22.5829510264639,22.8380805702757,22.3557262765066,22.5949102238301,1124322.94478459,0.0,1.0
2010-09-23,56.88,57.3,55.92,56.08,368600,22.6746382062713,22.8420669693978,22.2919438905536,22.3557262765066,924643.992520299,0.0,1.0
2010-09-24,57.19,57.69,56.94,57.53,625000,22.7982165790551,22.9975365351581,22.6985566010036,22.9337541492051,1567830.96941179,0.0,1.0
2010-09-27,57.51,58.15,56.98,56.98,401600,22.925781350961,23.1809108947728,22.7145021974919,22.7145021974919,1007425.46770524,0.0,1.0
2010-09-28,58.86,59.0,56.88,57.75,289600,23.463945232439,23.5197548201478,22.6746382062713,23.0214549298904,726470.157986647,0.0,1.0
2010-09-29,58.48,58.73,57.91,58.5,347600,23.3124620658007,23.4121220438522,23.0852373158434,23.3204348640448,871964.871948064,0.0,1.0
2010-09-30,58.44,59.13,57.63,58.68,287800,23.2965164693125,23.5715780087346,22.9736181404257,23.3921900482419,721954.804794742,0.0,1.0
2010-10-01,58.31,59.11,57.73,58.64,278400,23.2446932807257,23.5636052104904,23.0134821316463,23.3762444517537,698374.62701479,0.0,1.0
2010-10-04,57.84,58.82,57.72,58.16,412200,23.057332521989,23.4479996359507,23.0094957325242,23.1848972938948,1034015.88094646,0.0,1.0
2010-10-05,59.07,59.82,57.78,58.13,487800,23.5476596140022,23.8466395481566,23.0334141272566,23.1729380965287,1223660.71500652,0.0,1.0
2010-10-06,59.0,59.12,58.45,58.81,169000,23.5197548201478,23.5675916096125,23.3005028684346,23.4440132368287,423941.494128949,0.0,1.0
2010-10-07,59.02,59.52,58.62,59.52,156800,23.5277276183919,23.7270475744949,23.3682716535096,23.7270475744949,393337.433606031,0.0,1.0
2010-10-08,60.21,60.57,58.93,59.14,219800,24.0021091139169,24.145619482311,23.4918500262934,23.5755644078566,551374.79532274,0.0,1.0
2010-10-11,60.62,61.19,60.0111,60.53,295800,24.1655514779213,24.3927762278787,23.9228196353792,24.1296738858228,742023.041203215,0.0,1.0
2010-10-12,60.56,60.83,59.85,60.63,164400,24.141633083189,24.2492658594846,23.8585987455228,24.1695378770434,412402.258194078,0.0,1.0
2010-10-13,60.08,61.22,59.95,61.06,254200,23.9502859253302,24.4047354252449,23.8984627367434,24.3409530392919,637668.211879163,0.0,1.0
2010-10-14,58.0,60.11,57.99,59.72,854400,23.1211149079419,23.9622451226963,23.1171285088198,23.806775556936,2143287.6484247,0.0,1.0
2010-10-15,57.77,58.68,57.23,58.67,721400,23.0294277281345,23.3921900482419,22.8141621755434,23.3882036491198,1809653.21813387,0.0,1.0
2010-10-18,57.96,58.21,57.19,57.88,577200,23.1051693114537,23.2048292895051,22.7982165790551,23.0732781184772,1447923.25687118,0.0,1.0
2010-10-19,56.85,58.0,56.41,57.16,306800,22.6626790089051,23.1211149079419,22.4872774475345,22.7862573816889,769616.866264861,0.0,1.0
2010-10-20,57.29,57.86,57.22,57.29,181200,22.8380805702757,23.0653053202331,22.8101757764213,22.8380805702757,454545.554651867,0.0,1.0
2010-10-21,57.51,57.83,56.95,57.63,448000,22.925781350961,23.0533461228669,22.7025430001257,22.9736181404257,1123821.23887437,0.0,1.0
2010-10-22,52.53,55.0,51.94,53.63,1619600,20.9405545881757,21.9251951713242,20.7053570399742,21.3790584916021,4062814.46089493,0.0,1.0
2010-10-25,51.88,53.08,51.75,52.5,899200,20.6814386452418,21.1598065398889,20.6296154566551,20.9285953908095,2255669.77231214,0.0,1.0
2010-10-26,51.61,52.49,51.5,51.8,445200,20.5738058689462,20.9246089916874,20.5299554786036,20.6495474522653,1116797.35613141,0.0,1.0
2010-10-27,52.49,53.23,52.01,53.04,855200,20.9246089916874,21.2196025267198,20.7332618338286,21.1438609434007,2145294.47206555,0.0,1.0
2010-10-28,52.14,53.0,52.04,52.73,331800,20.7850850224154,21.1279153469124,20.7452210311948,21.0202825706168,832330.105041331,0.0,1.0
2010-10-29,52.25,52.62,51.9004,52.18,293600,20.828935412758,20.9764321802742,20.6895708994508,20.8010306189036,736504.276190884,0.0,1.0
2010-11-01,52.14,53.22,51.76,52.29,184000,20.7850850224154,21.2156161275977,20.6336018557771,20.8448810092462,461569.437394831,0.0,1.0
2010-11-02,52.36,52.93,52.2,52.69,194000,20.8727858031007,21.100010553058,20.8090034171477,21.0043369741286,486654.732905419,0.0,1.0
2010-11-03,52.64,52.71,52.11,52.36,331200,20.9844049785183,21.0123097723727,20.7731258250492,20.8727858031007,830824.987310697,0.0,1.0
2010-11-04,53.48,53.5,52.74,52.75,188400,21.3192625047713,21.3272353030154,21.0242689697389,21.028255368861,472606.96741949,0.0,1.0
2010-11-05,54.16,54.35,53.62,53.68,140400,21.5903376450713,21.6660792283904,21.3750720924801,21.3989904872124,352197.548968664,0.0,1.0
2010-11-08,53.66,54.12,53.21,54.0,150400,21.4707456714095,21.6548034986337,21.2906891012989,21.6067884132708,375881.868450738,0.2,1.0
2010-11-09,54.43,54.67,54.16,54.41,297000,21.7788424691543,21.8748726398799,21.6708085270879,21.7708399549271,742266.721608173,0.0,1.0
2010-11-10,53.18,53.67,52.1,53.53,460600,21.2786853299582,21.4747469285231,20.8465495616928,21.4187293289331,1151138.22213039,0.0,1.0
2010-11-11,53.15,53.5075,52.65,52.86,193800,21.2666815586175,21.4097265004276,21.0666187029391,21.150645102324,484347.779958464,0.0,1.0
2010-11-12,52.8,53.0,52.19,52.6,271600,21.1266375596426,21.206662701914,20.8825608757149,21.0466124173712,678786.672016093,0.0,1.0
2010-11-15,52.79,53.64,52.51,52.73,377800,21.122636302529,21.4627431571824,21.0106011033491,21.0986287598476,944203.257318411,0.0,1.0
2010-11-16,52.52,52.82,51.37,52.46,569000,21.0146023604627,21.1346400738697,20.5544577924023,20.9905948177813,1422053.07944461,0.0,1.0
2010-11-17,53.47,54.0,52.55,52.55,316600,21.3947217862517,21.6067884132708,21.0266061318034,21.0266061318034,791251.32680521,0.0,1.0
2010-11-18,53.95,54.77,52.56,52.56,559600,22.1869706947383,22.5241961992737,21.6153323394892,21.6153323394892,1360727.44744553,1.5,1.0
2010-11-19,54.97,55.02,54.0,54.04,362000,22.6064463223311,22.6270088530955,22.2075332255026,22.2239832501141,880241.84413024,0.0,1.0
2010-11-22,55.14,55.17,53.96,55.03,346000,22.6763589269299,22.6886964453885,22.1910832008912,22.6311213592483,841336.127262605,0.0,1.0
2010-11-23,54.84,55.18,54.0,54.07,305200,22.5529837423438,22.6928089515414,22.2075332255026,22.2363207685727,742126.549250135,0.0,1.0
2010-11-24,55.72,55.72,55.14,55.14,166600,22.9148842837964,22.9148842837964,22.6763589269299,22.6763589269299,405105.776884249,0.0,1.0
2010-11-26,55.43,55.85,54.81,54.81,42000,22.7956216053632,22.9683468637838,22.5406462238852,22.5406462238852,102127.506777541,0.0,1.0
2010-11-29,54.96,55.41,54.35,55.05,192600,22.6023338161782,22.7873965930574,22.3514709408531,22.6393463715541,468327.566794156,0.0,1.0
2010-11-30,55.64,55.9,54.05,54.23,509800,22.8819842345735,22.9889093945481,22.228095756267,22.3021208670187,1239633.40369501,0.0,1.0
2010-12-01,56.71,57.135,56.2,56.2,361600,23.3220223929306,23.4968039044277,23.1122845791342,23.1122845791342,879269.20120855,0.0,1.0
2010-12-02,56.67,56.989,56.43,56.87,154200,23.3055723683192,23.4367613145957,23.2068722206503,23.3878224913766,374953.84631183,0.0,1.0
2010-12-03,56.49,56.59,56.0,56.26,207400,23.2315472575675,23.2726723190962,23.0300344560768,23.1369596160515,504315.354896717,0.0,1.0
2010-12-06,56.41,56.84,56.09,56.23,201800,23.1986472083445,23.375484972918,23.0670470114527,23.1246220975928,490698.353993045,0.0,1.0
2010-12-07,57.04,57.5,56.55,56.98,184400,23.4577350959754,23.6469103790074,23.2562222944847,23.4330600590582,448388.386899492,0.0,1.0
2010-12-08,57.7,57.805,56.7,57.22,228200,23.7291605020649,23.77234181667,23.3179098867778,23.5317602067271,554892.786824641,0.0,1.0
2010-12-09,58.65,58.94,57.89,58.13,322600,24.1198485865876,24.2391112650208,23.8072981189694,23.9059982666383,784436.516343688,0.0,1.0
2010-12-10,60.37,60.92,58.85,58.96,522200,24.8271996448814,25.0533874832893,24.202098709645,24.2473362773266,1269785.33426743,0.0,1.0
2010-12-13,60.9,60.95,60.11,60.35,315000,25.0451624709835,25.0657250017479,24.7202744849067,24.8189746325756,765956.300831563,0.0,1.0
2010-12-14,61.06,61.45,60.43,60.76,263800,25.1109625694295,25.2713503093914,24.8518746817986,24.9875873848433,641458.006855129,0.0,1.0
2010-12-15,58.78,61.38,58.73,60.68,734200,24.1733111665749,25.2425627663213,24.1527486358106,24.9546873356204,1785286.0827636,0.0,1.0
2010-12-16,59.48,59.49,58.52,58.86,540200,24.4611865972759,24.4652991034287,24.0663860066003,24.2062112157979,1313554.26574352,0.0,1.0
2010-12-17,60.9,61.14,59.17,59.6,534400,25.0451624709835,25.1438626186524,24.3336989065369,24.5105366711103,1299450.94337901,0.0,1.0
2010-12-20,60.91,61.37,59.73,61.0,344000,25.0492749771364,25.2384502601685,24.5639992510976,25.0862875325122,836472.91265415,0.0,1.0
2010-12-21,61.36,61.43,60.57,61.06,217800,25.2343377540156,25.2631252970857,24.9094497679388,25.1109625694295,529604.07086068,0.0,1.0
2010-12-22,61.89,62.25,60.02,61.38,549400,25.4523005801178,25.6003508016211,24.6832619295309,25.2425627663213,1335925.05294241,0.0,1.0
2010-12-23,60.96,61.45,60.35,61.1,331200,25.0698375079008,25.2713503093914,24.8189746325756,25.127412594041,805348.33916004,0.0,1.0
2010-12-27,60.82,60.9008,60.46,60.58,115600,25.0122624217606,25.0454914714758,24.8642122002572,24.9135622740917,281093.804368662,0.0,1.0
2010-12-28,60.68,61.04,60.52,60.72,169800,24.9546873356204,25.1027375571237,24.8888872371744,24.9711373602319,412886.920257775,0.0,1.0
2010-12-29,60.94,61.299,60.75,60.95,192000,25.061612495595,25.2092514664831,24.9834748786905,25.0657250017479,466868.602411619,0.0,1.0
2010-12-30,60.97,61.26,60.81,60.81,80200,25.0739500140536,25.1932126924869,25.0081499156077,25.0081499156077,195014.90579902,0.0,1.0
2010-12-31,60.3,61.04,60.3,60.79,115000,24.7984121018113,25.1027375571237,24.7984121018113,24.999924903302,279634.839986125,0.0,1.0
2011-01-03,60.99,61.45,60.29,60.74,269400,25.0821750263594,25.2713503093914,24.7942995956584,24.9793623725376,655075.007758801,0.0,1.0
2011-01-04,59.48,61.15,58.89,61.04,171600,24.4611865972759,25.1479751248053,24.2185487342565,25.1027375571237,417263.813405383,0.0,1.0
2011-01-05,60.34,60.39,58.5,59.37,163800,24.8148621264228,24.8354246571871,24.0581609942945,24.4159490295943,398297.276432412,0.0,1.0
2011-01-06,59.69,60.77,59.28,60.27,212000,24.5475492264862,24.9916998909962,24.3789364742185,24.7860745833527,515500.748496161,0.0,1.0
2011-01-07,58.59,59.86,58.3,59.69,329000,24.0951735496704,24.617461831085,23.9759108712371,24.5475492264862,799998.803090741,0.0,1.0
2011-01-10,59.26,59.27,57.72,58.29,287400,24.3707114619127,24.3748239680656,23.7373855143706,23.9717983650842,698843.939234892,0.0,1.0
2011-01-11,58.75,59.68,58.42,59.68,217200,24.1609736481163,24.5434367203333,24.0252609450716,24.5434367203333,528145.106478143,0.0,1.0
2011-01-12,59.32,59.75,59.23,59.4,225600,24.3953864988299,24.5722242634034,24.3583739434541,24.4282865480529,548570.607833653,0.0,1.0
2011-01-13,59.36,59.55,59.12,59.4,162600,24.4118365234414,24.489974140346,24.3131363757725,24.4282865480529,395379.34766734,0.0,1.0
2011-01-14,60.71,60.78,59.08,59.13,157200,24.967024854079,24.9958123971491,24.296686351161,24.3172488819254,382248.668224512,0.0,1.0
2011-01-18,60.63,60.84,60.25,60.36,109200,24.934124804856,25.0204874340663,24.7778495710469,24.8230871387285,265531.517621608,0.0,1.0
2011-01-19,59.86,60.63,59.7,60.63,126800,24.617461831085,24.934124804856,24.551661732639,24.934124804856,308327.806176006,0.0,1.0
2011-01-20,59.97,60.46,59.33,59.52,153600,24.6626993987665,24.8642122002572,24.3994990049828,24.4776366218874,373494.881929295,0.0,1.0
2011-01-21,59.55,60.46,59.54,60.32,278600,24.489974140346,24.8642122002572,24.4858616341931,24.806637114117,677445.794957691,0.0,1.0
2011-01-24,60.79,60.82,59.29,59.45,240600,24.999924903302,25.0122624217606,24.3830489803713,24.4488490788173,585044.717397058,0.0,1.0
2011-01-25,60.47,61.26,59.87,60.35,568000,24.8683247064101,25.1932126924869,24.6215743372378,24.8189746325756,1381152.94880104,0.0,1.0
2011-01-26,61.78,61.93,60.39,60.52,284200,25.4070630124362,25.4687506047292,24.8354246571871,24.8888872371744,691062.795861364,0.0,1.0
2011-01-27,62.6,63.04,61.42,61.98,240600,25.7442885169716,25.9252387876979,25.2590127909328,25.4893131354936,585044.717397059,0.0,1.0
2011-01-28,61.18,63.0,60.75,62.01,413800,25.1603126432639,25.9087887630864,24.9834748786905,25.5016506539522,1006199.10248921,0.0,1.0
2011-01-31,60.98,62.07,60.24,60.81,373000,25.0780625202065,25.5263256908694,24.7737370648941,25.0081499156077,906989.524476738,0.0,1.0
2011-02-01,62.41,62.84,60.82,60.82,308800,25.666150900067,25.8429886646405,25.0122624217606,25.0122624217606,750880.335545354,0.0,1.0
2011-02-02,61.19,62.67,60.75,62.07,248000,25.1644251494168,25.7730760600417,24.9834748786905,25.5263256908694,603038.61144834,0.0,1.0
2011-02-03,61.48,61.82,60.367,60.8,353000,25.28368782785,25.4235130370477,24.8259658930355,25.0040374094548,858357.378392196,0.0,1.0
2011-02-04,62.96,63.17,61.22,61.5,275400,25.8923387384749,25.9787013676852,25.1767626678754,25.2919128401558,669664.651584166,0.0,1.0
2011-02-07,63.24,63.49,62.5,62.92,242600,26.0074889107553,26.1103015645771,25.7031634554429,25.8758887138634,589907.932005514,0.0,1.0
2011-02-08,63.45,63.49,62.54,62.55,203200,26.0938515399656,26.1103015645771,25.7196134800544,25.7237259862072,494102.604218963,0.0,1.0
2011-02-09,63.64,65.14,63.09,63.09,463600,26.1719891568702,26.7888650798008,25.9458013184623,25.9458013184623,1127293.14623972,0.0,1.0
2011-02-10,63.54,63.81,62.01,62.58,148600,26.1308640953414,26.241901761469,25.5016506539522,25.7360635046658,361336.845408159,0.0,1.0
2011-02-11,63.79,63.9197,63.2,63.2,198600,26.2336767491632,26.2870159539659,25.9910388861438,25.9910388861438,482917.210619518,0.0,1.0
2011-02-14,63.92,64.21,63.74,63.96,104600,26.2871393291505,26.4064020075838,26.2131142183989,26.303589353762,254346.124022163,0.0,1.0
2011-02-15,62.93,63.42,62.65,63.42,135800,25.9622513430737,26.1644045793379,25.8467352080656,26.1644045793379,329166.137677036,0.2,1.0
2011-02-16,63.46,63.72,62.67,62.98,110400,26.1809068843391,26.2881718668466,25.8549863605662,25.9828792243252,267598.980850844,0.0,1.0
2011-02-17,64.47,65.12,63.2,63.62,262000,26.5975900856184,26.8657525418872,26.0736419018316,26.2469161043437,635062.798758344,0.0,1.0
2011-02-18,64.99,65.074,64.07,64.81,239600,26.8121200506334,26.8467748911359,26.4325670356068,26.7378596781282,580767.353368319,0.0,1.0
2011-02-22,63.25,64.98,63.1,63.86,213200,26.094269783083,26.8079944743832,26.0323861393287,26.3459299343507,516776.292730073,0.0,1.0
2011-02-23,61.76,63.25,61.26,63.03,171800,25.4795589217898,26.094269783083,25.2732801092753,26.0035071055766,416426.674911007,0.0,1.0
2011-02-24,61.43,62.4,61.13,61.76,327000,25.3434149055303,25.7435958018084,25.2196476180216,25.4795589217898,792616.546541902,0.0,1.0
2011-02-25,62.68,63.43,61.48,61.48,251800,25.8591119368165,26.1685301555882,25.3640427867817,25.3640427867817,610338.979875386,0.0,1.0
2011-02-28,62.79,63.3,62.39,62.66,159800,25.9044932755697,26.1148976643345,25.7394702255581,25.8508607843159,387339.829166349,0.0,1.0
2011-03-01,61.48,63.36,61.4,62.85,268000,25.3640427867817,26.1396511218362,25.3310381767794,25.9292467330714,649606.221630674,0.0,1.0
2011-03-02,61.07,61.86,60.8,61.45,254600,25.1948941605198,25.5208146842927,25.083503601762,25.3516660580309,617125.91054914,0.0,1.0
2011-03-03,62.23,62.69,61.29,61.7,182800,25.6734610055535,25.8632375130668,25.2856568380262,25.4548054642881,443089.616843608,0.0,1.0
2011-03-04,61.93,62.26,61.38,62.26,224000,25.5496937180448,25.6858377343043,25.3227870242788,25.6858377343043,542954.453900263,0.0,1.0
2011-03-07,60.96,62.74,60.52,62.22,432200,25.1495128217666,25.8838653943182,24.9679874667539,25.6693354293032,1047611.22757007,0.0,1.0
2011-03-08,62.26,62.48,59.98,61.07,271600,25.6858377343043,25.7766004118107,24.7452063492382,25.1948941605198,658332.275354071,0.0,1.0
2011-03-09,62.35,62.68,61.47,62.14,502200,25.7229679205569,25.8591119368165,25.3599172105314,25.6363308193008,1217284.4944139,0.0,1.0
2011-03-10,60.97,61.78,60.9,61.78,251200,25.1536383980169,25.4878100742904,25.1247593642649,25.4878100742904,608884.637588154,0.0,1.0
2011-03-11,61.23,61.3,60.11,60.66,309200,25.2609033805245,25.2897824142765,24.798838840492,25.025745534258,749471.058687328,0.0,1.0
2011-03-14,60.71,61.19,59.95,60.43,193200,25.0463734155094,25.2444010755233,24.7328296204874,24.9308572805013,468298.216488978,0.0,1.0
2011-03-15,58.81,59.89,58.04,59.22,399200,24.2625139279543,24.7080761629856,23.944844556682,24.4316625542162,967622.401772258,0.0,1.0
2011-03-16,57.75,59.33,57.74,58.58,319600,23.8252028454236,24.4770438929694,23.8210772691733,24.1676256741977,774679.658332699,0.0,1.0
2011-03-17,57.39,58.64,57.28,58.45,304800,23.6766821004132,24.1923791316994,23.63130076166,24.1139931829439,738805.881914288,0.0,1.0
2011-03-18,56.27,58.14,56.11,57.76,406800,23.2146175603807,23.9861003191849,23.1486083403761,23.8293284216739,986044.070743874,0.0,1.0
2011-03-21,57.44,58.02,56.86,56.86,116800,23.6973099816646,23.9365934041814,23.4580265591478,23.4580265591478,283111.965247995,0.0,1.0
2011-03-22,57.22,57.93,57.09,57.5,132800,23.6065473041583,23.8994632179288,23.5529148129045,23.7220634391664,321894.42624087,0.0,1.0
2011-03-23,57.25,57.72,56.24,57.13,114400,23.6189240329091,23.8128261166728,23.2022408316299,23.5694171179057,277294.596099064,0.0,1.0
2011-03-24,57.58,57.97,56.11,57.69,128400,23.7550680491687,23.91596552293,23.1486083403761,23.8004493879219,311229.24946783,0.0,1.0
2011-03-25,57.75,59.0,57.47,57.76,85000,23.8252028454236,24.3408998767098,23.7096867104155,23.8293284216739,206031.824024654,0.0,1.0
2011-03-28,57.22,58.445,57.11,57.8,191000,23.6065473041583,24.1119303948188,23.5611659654051,23.8458307266751,462965.628102457,0.0,1.0
2011-03-29,57.42,57.58,56.93,57.0,326200,23.6890588291641,23.7550680491687,23.4869055928999,23.5157846266519,790677.423492258,0.0,1.0
2011-03-30,58.76,59.06,57.22,57.85,447200,24.2418860467029,24.3656533342116,23.6065473041583,23.8664586079265,1083969.78475088,0.0,1.0
2011-03-31,59.42,59.55,58.35,58.5,388000,24.514174079222,24.5678065704758,24.072737420441,24.1346210641954,940474.679077244,0.0,1.0
2011-04-01,58.63,59.7388,58.14,59.61,427000,24.1882535554491,24.6456974500813,23.9861003191849,24.5925600279775,1035006.92774738,0.0,1.0
2011-04-04,58.85,58.91,58.21,58.64,148200,24.2790162329555,24.3037696904572,24.014979352937,24.1923791316994,359222.544946514,0.0,1.0
2011-04-05,59.49,59.67,58.68,58.68,194400,24.5430531129741,24.6173134854793,24.2088814367006,24.2088814367006,471206.901063443,0.0,1.0
2011-04-06,59.03,59.93,58.17,59.93,129400,24.3532766054607,24.7245784679868,23.9984770479358,24.7245784679868,313653.153279885,0.0,1.0
2011-04-07,60.61,61.29,59.13,59.13,351200,25.0051176530065,25.2856568380262,24.3945323679636,24.3945323679636,851275.018793628,0.0,1.0
2011-04-08,60.0,60.87,59.41,60.87,308800,24.7534575017388,25.112382635514,24.5100485029717,25.112382635514,748501.497162508,0.0,1.0
2011-04-11,60.7,62.47,60.51,61.47,255800,25.0422478392591,25.7724748355604,24.9638618905036,25.3599172105314,620034.595123605,0.0,1.0
2011-04-12,60.37,61.85,60.23,60.69,210800,24.9061038229996,25.5166891080424,24.8483457554955,25.0381222630088,510958.92358114,0.0,1.0
2011-04-13,60.47,61.98,58.63,60.97,197800,24.9473595855024,25.5703215992962,24.1882535554491,25.1536383980169,479448.17402443,0.0,1.0
2011-04-14,60.12,60.7,59.76,59.89,92600,24.8029644167423,25.0422478392591,24.6544436717319,24.7080761629856,224453.49299627,0.0,1.0
2011-04-15,60.37,60.77,59.51,59.93,191400,24.9061038229996,25.0711268730111,24.5513042654746,24.7245784679868,463935.189627278,0.0,1.0
2011-04-18,59.86,59.965,58.71,59.74,100400,24.6956994342348,24.7390179848628,24.2212581654514,24.6461925192313,243359.942730297,0.0,1.0
2011-04-19,60.19,60.93,59.74,60.36,132400,24.8318434504943,25.1371360930158,24.6461925192313,24.9019782467493,320924.864716049,0.0,1.0
2011-04-20,61.77,62.03,61.18,61.26,267400,25.4836844980401,25.5909494805477,25.240275499273,25.2732801092753,648151.879343441,0.0,1.0
2011-04-21,60.91,62.26,60.89,62.2,194800,25.1288849405152,25.6858377343043,25.1206337880146,25.6610842768026,472176.462588265,0.0,1.0
2011-04-25,62.19,62.27,61.12,61.29,180600,25.6569587005523,25.6899633105546,25.2155220417713,25.2856568380262,437757.028457088,0.0,1.0
2011-04-26,62.54,62.58,61.64,62.25,169200,25.8013538693124,25.8178561743136,25.4300520067864,25.681712158054,410124.524999664,0.0,1.0
2011-04-27,64.07,64.09,62.31,62.55,198000,26.4325670356068,26.4408181881074,25.7064656155558,25.8054794455627,479932.95478684,0.0,1.0
2011-04-28,64.25,64.25,63.11,63.65,240000,26.506827408112,26.506827408112,26.036511715579,26.2592928330946,581736.91489314,0.0,1.0
2011-04-29,67.99,69.85,65.78,65.81,862000,28.0497929257204,28.8171501082743,27.1380405744063,27.1504173031572,2089405.08599119,0.0,1.0
2011-05-02,66.97,67.0582,65.25,66.08,432000,27.6289841481908,27.6653717307184,26.919385033141,27.261807861915,1047126.44680765,0.0,1.0
2011-05-03,67.97,68.114,67.0,67.0,494000,28.0415417732198,28.100950071224,27.6413608769417,27.6413608769417,1197408.48315505,0.0,1.0
2011-05-04,68.13,68.46,67.51,68.0,356800,28.1075509932244,28.243695009484,27.8517652657065,28.0539185019707,864848.880141136,0.0,1.0
2011-05-05,68.13,69.08,67.7123,67.99,423000,28.1075509932244,28.499480737002,27.9352256732498,28.0497929257204,1025311.31249916,0.0,1.0
2011-05-06,68.53,69.27,67.84,68.54,350000,28.272574043236,28.5778666857575,27.987909281966,28.2766996194863,848366.334219164,0.0,1.0
2011-05-09,69.12,69.79,68.03,68.13,136000,28.5159830420031,28.7923966507725,28.0662952307215,28.1075509932244,329650.918439446,0.0,1.0
2011-05-10,70.45,70.64,69.0,69.52,162800,29.0646846832917,29.1430706320472,28.4664761269997,28.6810060920147,394611.540602513,0.0,1.0
2011-05-11,68.66,70.33,68.22,69.95,179000,28.3262065344898,29.0151777682882,28.144681179477,28.8584058707772,433878.7823578,0.0,1.0
2011-05-12,69.53,70.51,68.34,68.48,293800,28.685131668265,29.0894381407934,28.1941880944805,28.2519461619846,712142.939981686,0.0,1.0
2011-05-13,68.62,70.05,68.38,69.57,156000,28.3097042294886,28.8996616332801,28.2106903994817,28.7016339732662,378128.994680542,0.0,1.0
2011-05-16,67.38,68.96,67.31,68.12,182000,27.7981327744527,28.4499738219985,27.7692537407007,28.1034254169742,441150.493793965,0.0,1.0
2011-05-17,66.05,67.46,65.74,66.78,295600,27.3401938106705,27.9238376149559,27.211874960083,27.6423640072154,714127.34434896,0.22,1.0
2011-05-18,66.85,67.1697,66.215,66.31,199400,27.6713392315416,27.8036732203573,27.4084925537252,27.4478160724536,481721.896018886,0.0,1.0
2011-05-19,67.17,68.02,66.374,67.01,238000,27.8037973998901,28.1556394095656,27.4743077061233,27.7375683157159,574973.978197064,0.0,1.0
2011-05-20,65.58,67.5,65.04,66.93,170600,27.1456458759088,27.9403948859994,26.9221227168208,27.7044537736288,412145.212942937,0.0,1.0
2011-05-23,64.85,65.51,64.63,64.88,205400,26.8434756793639,27.1166706515825,26.7524106886243,26.8558936326465,496217.038326374,0.0,1.0
2011-05-24,64.12,65.59,63.95,64.79,134600,26.541305482819,27.1497851936697,26.4709370808839,26.8186397727985,325174.359098004,0.0,1.0
2011-05-25,63.96,64.38,63.27,63.91,159000,26.4750763986448,26.6489277446021,26.1894634731434,26.4543798098403,384121.271148459,0.0,1.0
2011-05-26,65.29,65.37,63.44,63.79,261800,27.025605660843,27.0587202029301,26.2598318750786,26.4047079967097,632471.376016771,0.0,1.0
2011-05-27,65.57,65.68,64.94,65.52,307200,27.1415065581479,27.1870390535177,26.8807295392119,27.1208099693434,742151.286143437,0.0,1.0
2011-05-31,65.6,66.463,65.17,66.46,292800,27.1539245114305,27.5111476341952,26.9759338477123,27.509905838867,707362.944605465,0.0,1.0
2011-06-01,63.62,65.63,63.53,65.38,174000,26.3343395947746,27.1663424647132,26.2970857349266,27.062859520691,420359.126917181,0.0,1.0
2011-06-02,62.5,63.66,62.1,63.6,211000,25.870736005555,26.3508968658181,25.7051632951195,26.3260609592528,509745.837813364,0.0,1.0
2011-06-03,61.4,62.2358,60.96,61.72,300000,25.4154110518572,25.7613752303123,25.2332810703781,25.5478692202057,724757.115374452,0.0,1.0
2011-06-06,60.69,61.22,59.84,59.9,466000,25.1215194908341,25.3409033321612,24.7696774811586,24.7945133877239,1125789.38588165,0.0,1.0
2011-06-07,60.51,61.76,60.38,60.95,254600,25.0470117711381,25.5644264912492,24.9932006402466,25.2291417526172,615077.205247785,0.0,1.0
2011-06-08,59.36,60.34,59.11,60.21,223600,24.5709902286359,24.976643369203,24.4675072846137,24.9228322383115,540185.636659092,0.0,1.0
2011-06-09,58.95,59.83,58.87,59.77,213400,24.4012782004395,24.7655381633977,24.3681636583524,24.7407022568324,515543.894736359,0.0,1.0
2011-06-10,58.42,59.28,58.2,58.95,175400,24.1818943591124,24.5378756865488,24.0908293683728,24.4012782004395,423741.326788929,0.0,1.0
2011-06-13,59.43,60.4,58.88,58.88,335200,24.5999654529621,25.0014792757684,24.3723029761133,24.3723029761133,809795.283578388,0.0,1.0
2011-06-14,59.88,60.33,59.61,60.16,103000,24.7862347522021,24.9725040514421,24.6744731726581,24.902135649507,248833.276278562,0.0,1.0
2011-06-15,58.76,59.76,58.45,59.37,208000,24.3226311629826,24.7365629390715,24.194312312395,24.5751295463968,502498.266659619,0.0,1.0
2011-06-16,59.75,59.9,58.81,58.92,194800,24.7324236213106,24.7945133877239,24.343327751787,24.3888602471568,470608.953583143,0.0,1.0
2011-06-17,60.31,61.02,59.92,60.44,276200,24.9642254159204,25.2581169769435,24.8027920232457,25.0180365468119,667259.717554744,0.0,1.0
2011-06-20,61.45,61.97,60.14,60.31,134000,25.4361076406617,25.6513521642279,24.8938570139853,24.9642254159204,323724.844867255,0.0,1.0
2011-06-21,62.4,63.26,61.94,62.01,264600,25.8293428279461,26.1853241553826,25.6389342109452,25.6679094352715,639235.775760266,0.0,1.0
2011-06-22,61.59,62.3499,61.51,61.88,227000,25.4940580893141,25.8086048459641,25.460943547227,25.6140983043799,548399.550633335,0.0,1.0
2011-06-23,62.23,62.39,61.05,61.11,269000,25.758974426011,25.8252035101852,25.2705349302261,25.2953708367915,649865.546785758,0.0,1.0
2011-06-24,61.62,62.62,60.39,62.22,749000,25.5064760425968,25.9204078186857,24.9973399580075,25.7548351082501,1809476.93138488,0.0,1.0
2011-06-27,61.94,62.55,61.59,61.73,143400,25.6389342109452,25.8914325943595,25.4940580893141,25.5520085379666,346433.901148988,0.0,1.0
2011-06-28,62.82,63.16,62.27,62.44,242400,26.0031941739035,26.1439309777737,25.7755316970546,25.8459000989897,585603.749222555,0.0,1.0
2011-06-29,62.7,63.18,62.21,62.91,155800,25.9535223607728,26.1522096132954,25.7506957904892,26.0404480337514,376390.528584465,0.0,1.0
2011-06-30,63.4,64.08,62.54,62.54,136000,26.243274604035,26.5247482117754,25.8872932765986,25.8872932765986,328556.558969751,0.0,1.0
2011-07-01,64.65,65.15,63.26,63.47,124600,26.7606893241461,26.9676552121905,26.1853241553826,26.2722498283612,301015.788585522,0.0,1.0
2011-07-05,64.6,64.77,63.59,64.67,102000,26.7399927353417,26.8103611372768,26.3219216414919,26.7689679596679,246417.419227313,0.0,1.0
2011-07-06,64.78,65.189,63.876,64.47,79000,26.8145004550377,26.983798551458,26.4403061294533,26.6861816044501,190852.707048605,0.0,1.0
2011-07-07,65.63,66.27,64.93,65.42,108800,27.1663424647132,27.4312588014101,26.876590221451,27.0794167917345,262845.247175801,0.0,1.0
2011-07-08,64.71,64.89,63.8708,64.75,144400,26.7855252307114,26.8600329504074,26.4381536842176,26.802082501755,348849.758200236,0.0,1.0
2011-07-11,63.61,64.59,63.1408,64.12,133600,26.3302002770137,26.7358534175808,26.1359834876728,26.541305482819,322758.502046755,0.0,1.0
2011-07-12,63.19,63.6,62.72,63.26,207600,26.1563489310563,26.3260609592528,25.9618009962946,26.1853241553826,501531.923839121,0.0,1.0
2011-07-13,63.85,64.38,62.95,63.65,189600,26.429543903275,26.6489277446021,26.057005304795,26.3467575480572,458046.496916653,0.0,1.0
2011-07-14,63.36,63.99,63.27,63.88,227000,26.2267173329914,26.4874943519274,26.1894634731434,26.4419618565577,548399.550633336,0.0,1.0
2011-07-15,63.04,63.89,62.83,63.57,105800,26.094259164643,26.4461011743186,26.0073334916643,26.3136430059701,255597.676022056,0.0,1.0
2011-07-18,61.89,63.39,61.7,62.78,161200,25.6182376221408,26.2391352862741,25.5395905846839,25.9866369028599,389436.156661205,0.0,1.0
2011-07-19,62.7,62.92,62.3,62.3,183400,25.9535223607728,26.0445873515123,25.7879496503372,25.7879496503372,443068.183198914,0.0,1.0
2011-07-20,61.87,62.7,61.64,62.7,243000,25.609958986619,25.9535223607728,25.5147546781186,25.9535223607728,587053.263453306,0.0,1.0
2011-07-21,62.87,63.02,62.3008,62.5,202600,26.0238907627079,26.0859805291212,25.7882807957581,25.870736005555,489452.638582879,0.0,1.0
2011-07-22,63.18,63.26,62.53,63.09,123000,26.1522096132954,26.1853241553826,25.8831539588377,26.1149557534475,297150.417303525,0.0,1.0
2011-07-25,62.59,63.04,62.42,62.68,173600,25.907989865403,26.094259164643,25.8376214634679,25.945243725251,419392.784096683,0.0,1.0
2011-07-26,62.7,62.94,62.34,62.82,207600,25.9535223607728,26.0528659870341,25.8045069213808,26.0031941739035,501531.92383912,0.0,1.0
2011-07-27,61.39,62.612,61.01,62.48,363800,25.4112717340964,25.917096364477,25.2539776591826,25.8624573700332,878888.795244083,0.0,1.0
2011-07-28,61.56,62.8,61.07,61.55,462000,25.4816401360315,25.9949155383817,25.2788135657479,25.4775008182706,1116125.95767665,0.0,1.0
2011-07-29,57.4,60.98,56.51,60.39,942200,23.7596839475017,25.2415597058999,23.3912846667826,24.9973399580075,2276220.51368603,0.0,1.0
2011-08-01,57.415,59.48,56.6,58.15,736400,23.7658929241431,24.6206620417666,23.4285385266306,24.0701327795684,1779037.13253915,0.0,1.0
2011-08-02,55.58,58.54,55.56,57.12,683200,23.00632811502,24.231566172243,22.9980494794982,23.6437830501968,1650513.53741275,0.0,1.0
2011-08-03,57.77,58.05,54.98,55.46,591800,23.9128387046546,24.0287396019595,22.7579690493666,22.9566563018893,1429704.20292867,0.0,1.0
2011-08-04,53.18,59.99,53.1407,56.81,727800,22.0128918524066,24.8317672475719,21.9966243336064,23.5154641996093,1758260.76189842,0.0,1.0
2011-08-05,54.02,54.66,51.52,53.44,565200,22.3605945443213,22.6255108810182,21.3257651040991,22.1205141141898,1365442.40536547,0.0,1.0
2011-08-08,51.18,53.66,51.05,52.84,750200,21.1850283002289,22.2115791049293,21.1312171693373,21.8721550485364,1812375.95984638,0.0,1.0
2011-08-09,52.98,53.13,49.01,51.8,778600,21.9301054971889,21.9921952636022,20.286796346116,21.441666001404,1880986.30010182,0.0,1.0
2011-08-10,51.17,53.56,50.7,51.67,435200,21.180888982468,22.1701859273204,20.9863410477062,21.3878548705124,1051380.9887032,0.0,1.0
2011-08-11,53.41,54.24,50.79,51.38,255200,22.1080961609071,22.4516595350609,21.0235949075542,21.2678146554467,616526.719478533,0.0,1.0
2011-08-12,54.3,54.95,52.99,53.96,190200,22.4764954416262,22.745551096084,21.9342448149498,22.335758637756,459496.011147402,0.0,1.0
2011-08-15,54.87,55.11,53.2867,54.85,228000,22.7124365539969,22.8117801802582,22.0570583729153,22.7041579184751,550815.407684582,0.0,1.0
2011-08-16,52.9,53.88,52.4852,53.88,275200,21.9880559458413,22.3953961127019,21.8156429854191,22.3953961127019,662090.365599303,0.22,1.0
2011-08-17,51.66,53.36,50.34,53.0,488400,21.4726459387932,22.1792564323269,20.9239836732259,22.0296212689904,1175017.93080923,0.0,1.0
2011-08-18,48.09,50.34,47.43,50.34,747200,19.9887639023726,20.9239836732259,19.7144327695889,20.9239836732259,1797652.32985392,0.0,1.0
2011-08-19,46.24,48.9,46.07,47.33,436800,19.2198054241154,20.3254430198798,19.149144374762,19.6728674464399,1050875.98725936,0.0,1.0
2011-08-22,46.39,48.1593,46.19,47.36,336600,19.2821534088389,20.0175686713149,19.1990227625408,19.6853370433846,809809.655017171,0.0,1.0
2011-08-23,49.42,49.46,45.99,46.55,294600,20.5415827002548,20.5582088295144,19.1158921162428,19.3486579258774,708763.887011462,0.0,1.0
2011-08-24,50.25,50.59,49.2,49.2,153800,20.8865748823918,21.0278969810985,20.4501389893269,20.4501389893269,370019.979030424,0.0,1.0
2011-08-25,48.48,51.66,48.29,50.61,184800,20.1508686626538,21.4726459387932,20.0718945486706,21.0362100457283,444601.379225114,0.0,1.0
2011-08-26,49.82,49.88,47.97,48.06,155200,20.7078439928509,20.7327831867404,19.9388855145937,19.9762943054279,373388.171297282,0.0,1.0
2011-08-29,52.23,52.25,49.21,50.28,182000,21.7095682807428,21.7178813453726,20.4542955216418,20.8990444793365,437864.994691399,0.0,1.0
2011-08-30,52.12,52.37,50.75,51.8,290600,21.6638464252788,21.7677597331514,21.094401498137,21.5308373912019,699140.480534729,0.0,1.0
2011-08-31,52.69,53.05,51.92,52.45,576400,21.9007687672283,22.0504039305649,21.5807157789807,21.8010119916706,1386732.87329738,0.0,1.0
2011-09-01,51.66,53.48,51.54,52.77,222200,21.4726459387932,22.2291348201057,21.4227675510144,21.9340210257476,534580.229782578,0.0,1.0
2011-09-02,49.58,50.82,49.23,50.57,196800,20.6080872172932,21.1234972243413,20.4626085862716,21.0195839164687,473471.598655316,0.0,1.0
2011-09-06,48.86,48.94,47.7,48.0,266800,20.3088168906202,20.3420691491394,19.8266591420913,19.9513551115384,641881.21199816,0.0,1.0
2011-09-07,50.76,51.0,49.12,49.33,252800,21.0985580304519,21.1983148060096,20.4168867308077,20.5041739094206,608199.289329592,0.0,1.0
2011-09-08,50.42,51.94,50.01,50.38,329200,20.9572359317452,21.5890288436105,20.7868181068341,20.9406098024855,792006.353035211,0.0,1.0
2011-09-09,48.87,50.35,48.18,50.01,226000,20.3129734229351,20.9281402055408,20.0261726932067,20.7868181068341,543722.465935473,0.0,1.0
2011-09-12,49.3,49.47,48.0701,48.64,104400,20.4917043124759,20.5623653618293,19.9804924030659,20.2173731796923,251170.909042759,0.0,1.0
2011-09-13,50.66,51.02,49.19,49.44,140000,21.0569927073029,21.2066278706394,20.445982457012,20.5498957648846,336819.226685691,0.0,1.0
2011-09-14,52.49,53.06,50.06,51.01,266800,21.8176381209303,22.0545604628798,20.8076007684086,21.2024713383245,641881.21199816,0.0,1.0
2011-09-15,53.02,53.13,52.03,52.71,163400,22.0379343336202,22.0836561890841,21.6264376344447,21.9090818318581,393116.154574585,0.0,1.0
2011-09-16,53.76,54.23,53.0964,53.26,543400,22.345517724923,22.5408747437235,22.069690240506,22.1376911091779,1307339.76986432,0.0,1.0
2011-09-19,52.48,53.55,51.44,52.65,278400,21.8134815886154,22.2582305463101,21.3812022278654,21.8841426379687,669789.090780689,0.0,1.0
2011-09-20,51.81,54.96,51.62,52.75,216800,21.5349939235168,22.8443016027115,21.4560198095336,21.9257079611178,521588.631038986,0.0,1.0
2011-09-21,49.09,52.48,49.07,51.65,280800,20.404417133863,21.8134815886154,20.3961040692331,21.4684894064783,675563.134666729,0.0,1.0
2011-09-22,47.84,48.9,47.06,47.64,343600,19.8848505945,20.3254430198798,19.5606410739375,19.8017199482019,826650.616351454,0.0,1.0
2011-09-23,49.52,49.69,47.96,47.96,174000,20.5831480234038,20.6538090727572,19.9347289822788,19.9347289822788,418618.181737932,0.0,1.0
2011-09-26,50.47,50.5,48.73,49.81,105800,20.9780185933197,20.9904881902644,20.2547819705264,20.703687460536,254539.101309615,0.0,1.0
2011-09-27,51.41,52.75,50.8,51.61,212000,21.3687326309206,21.9257079611178,21.1151841597115,21.4518632772187,510040.543266906,0.0,1.0
2011-09-28,48.49,51.97,48.48,51.36,284200,20.1550251949687,21.6014984405553,20.1508686626538,21.3479499693461,683743.030171955,0.0,1.0
2011-09-29,48.68,50.0,46.68,49.55,319200,20.2339993089519,20.7826615745192,19.4026928459711,20.5956176203485,767947.836843377,0.0,1.0
2011-09-30,46.4,48.93,46.3127,47.84,385400,19.2863099411538,20.3379126168245,19.2500234140447,19.8848505945,927215.214033327,0.0,1.0
2011-10-03,43.24,47.13,42.98,46.18,630800,17.9728457296442,19.5897368001418,17.8647758894567,19.1948662302259,1517611.20138096,0.0,1.0
2011-10-04,43.77,43.88,41.13,42.93,1028000,18.1931419423341,18.2388637977981,17.0958174111995,17.8439932278822,2473215.46452065,0.0,1.0
2011-10-05,45.97,46.22,43.38,43.8,370200,19.107579051613,19.2114923594856,18.0310371820529,18.2056115392788,890646.269421734,0.0,1.0
2011-10-06,46.94,47.37,45.7,45.93,858800,19.5107626861586,19.6894935756995,18.9953526791105,19.0909529223533,2066145.3705548,0.0,1.0
2011-10-07,46.55,47.77,46.07,47.17,721000,19.3486579258774,19.8557548682956,19.149144374762,19.6063629294014,1734619.01743131,0.0,1.0
2011-10-10,49.02,49.06,47.29,47.35,324600,20.3753214076586,20.3919475369182,19.6562413171803,19.6811805110697,780939.435586969,0.0,1.0
2011-10-11,48.39,49.29,47.525,48.85,469000,20.1134598718197,20.487547780161,19.7539198265805,20.3046603583053,1128344.40939707,0.0,1.0
2011-10-12,48.26,49.51,48.09,48.86,685400,20.0594249517259,20.5789914910889,19.9887639023726,20.3088168906202,1648970.69978838,0.0,1.0
2011-10-13,48.25,49.7818,46.97,47.92,223600,20.055268419411,20.691966039408,19.5232322831033,19.9181028530192,537948.422049434,0.0,1.0
2011-10-14,50.09,50.18,48.41,48.91,250600,20.8200703653533,20.8574791561875,20.1217729364495,20.3295995521947,602906.415767389,0.0,1.0
2011-10-17,47.11,49.06,46.81,48.84,382200,19.581423735512,20.3919475369182,19.4567277660649,20.3005038259904,919516.488851938,0.0,1.0
2011-10-18,48.71,49.09,45.81,46.95,376400,20.2464689058966,20.404417133863,19.0410745345745,19.5149192184735,905562.549460675,0.0,1.0
2011-10-19,47.98,48.89,47.54,48.5,160000,19.9430420469086,20.3212864875649,19.7601546250529,20.1591817272836,384936.259069363,0.0,1.0
2011-10-20,48.37,48.78,46.8,47.9,230800,20.1051468071899,20.2755646321009,19.45257123375,19.9097897883894,555270.553707554,0.0,1.0
2011-10-21,49.99,50.17,48.1655,49.13,652600,20.7785050422043,20.8533226238726,20.0201457213501,20.4210432631226,1570058.76667916,0.0,1.0
2011-10-24,52.96,52.97,50.27,50.37,524000,22.0129951397307,22.0171516720456,20.8948879470216,20.9364532701706,1260666.24845216,0.0,1.0
2011-10-25,54.86,58.89,54.31,54.84,1389800,22.8027362795625,24.4778188024687,22.5741270022428,22.7944232149327,3343652.58034124,0.0,1.0
2011-10-26,53.94,56.18,52.99,55.51,469800,22.4203353065913,23.3513985451298,22.0254647366754,23.0729108800312,1130269.09069242,0.0,1.0
2011-10-27,55.36,56.33,53.81,55.96,487800,23.0105628953077,23.4137465298533,22.3663003864976,23.2599548342019,1173574.41983772,0.0,1.0
2011-10-28,54.89,55.86,54.71,55.47,345600,22.8152058765072,23.2183895110529,22.7403882948389,23.0562847507716,831462.319589821,0.0,1.0
2011-10-31,53.74,54.93,53.71,54.93,264200,22.3372046602932,22.8318320057668,22.3247350633485,22.8318320057668,635625.997788285,0.0,1.0
2011-11-01,52.98,54.19,52.32,53.13,543800,22.0213082043605,22.5242486144639,21.7469770715769,22.0836561890841,1308302.110512,0.0,1.0
2011-11-02,54.62,54.95,53.69,54.17,408800,22.7029795040048,22.8401450703966,22.3164219987187,22.5159355498341,983512.141922219,0.0,1.0
2011-11-03,54.81,55.93,53.315,55.18,267400,22.7819536179879,23.2474852372572,22.1605520369098,22.9357453136394,643324.722969673,0.0,1.0
2011-11-04,54.3,54.515,53.94,54.5,162600,22.5699704699279,22.6593359146983,22.4203353065913,22.6531011162259,391191.473279238,0.0,1.0
2011-11-07,54.02,54.93,53.38,54.3,164600,22.4535875651105,22.8318320057668,22.1875694969567,22.5699704699279,396003.176517607,0.0,1.0
2011-11-08,54.33,54.91,53.25,54.36,190000,22.5824400668726,22.823518941137,22.1335345768629,22.5949096638173,457111.807644867,0.0,1.0
2011-11-09,51.66,53.42,51.64,52.84,211400,21.4726459387932,22.2041956262163,21.4643328741634,21.9631167519519,508597.032295396,0.0,1.0
2011-11-10,52.05,52.57,51.25,52.47,164400,21.6347506990745,21.8508903794495,21.3022281138822,21.8093250563004,395522.006193769,0.0,1.0
2011-11-11,53.49,53.89,52.411,52.72,174400,22.2332913524206,22.3995526450168,21.7848015156425,21.913238364173,419580.522385605,0.0,1.0
2011-11-14,52.47,53.86,52.02,53.33,284600,21.8093250563004,22.3870830480721,21.6222811021298,22.1667868353822,684705.37081963,0.0,1.0
2011-11-15,52.1,52.57,51.55,51.98,217200,21.7469770715769,21.9431590144491,21.5174024575775,21.6968880648861,520353.700781249,0.22,1.0
2011-11-16,50.9,52.3,50.59,51.56,380000,21.2460870046692,21.8304587493948,21.1166904040513,21.5215765414684,910379.402840121,0.0,1.0
2011-11-17,49.48,52.18,48.71,50.62,445600,20.6533670921617,21.7803697427041,20.3319626325626,21.129212655724,1067539.63659357,0.0,1.0
2011-11-18,48.81,50.83,48.54,49.47,228600,20.3737034714716,21.2168684174329,20.2610032064173,20.6491930082708,547665.082866451,0.0,1.0
2011-11-21,47.34,48.32,47.18,48.09,226400,19.7601131395096,20.1691733608176,19.6933277972552,20.0731694313269,542394.465271062,0.0,1.0
2011-11-22,47.05,47.49,46.29,46.81,368000,19.6390647066736,19.8227243978731,19.3218343309653,19.538886693292,881630.579592538,0.0,1.0
2011-11-23,46.41,46.75,45.7,46.52,478800,19.3719233376561,19.5138421899466,19.0755633814024,19.417838260456,1147078.04757855,0.0,1.0
2011-11-25,45.75,46.69,45.74,46.25,183400,19.0964338008569,19.4887976866013,19.092259716966,19.3051379954018,439377.84863389,0.0,1.0
2011-11-28,47.93,48.3,46.69,46.98,306000,20.0063840890726,20.1608251930358,19.4887976866013,19.6098461194373,733094.99281336,0.0,1.0
2011-11-29,47.74,48.1,47.315,47.91,275200,19.9270764951455,20.0773435152178,19.7496779297824,19.9980359212908,659306.346477899,0.0,1.0
2011-11-30,50.8,50.8,49.29,49.29,475600,21.2043461657602,21.2043461657602,20.5740594982346,20.5740594982346,1139411.69471253,0.0,1.0
2011-12-01,50.2775,50.88,49.68,50.24,651200,20.9862502824608,21.2377388368874,20.7368487699797,20.9705974678699,1560102.80823549,0.0,1.0
2011-12-02,50.9,51.48,50.77,51.04,207600,21.2460870046692,21.4881838703412,21.1918239140875,21.3045241791417,497354.642183182,0.0,1.0
2011-12-05,52.86,53.72,51.17,51.67,1024000,22.0642074472851,22.4231786619023,21.3587872697234,21.5674914642683,2453232.91712707,0.0,1.0
2011-12-06,54.36,54.76,51.86,52.88,988000,22.6903200309198,22.8572833865557,21.6467990581953,22.0725556150669,2366986.44738431,0.0,1.0
2011-12-07,52.77,54.15,52.0,53.82,330400,22.026640692267,22.6026642692109,21.7052362326679,22.4649195008113,791550.933416781,0.0,1.0
2011-12-08,51.51,52.59,51.44,52.01,258600,21.5007061220139,21.9515071822309,21.4714875347776,21.7094103165588,619537.14098541,0.0,1.0
2011-12-09,51.89,52.35,51.33,51.79,289400,21.659321309868,21.8513291688493,21.4255726119778,21.6175804709591,693325.787320873,0.0,1.0
2011-12-12,50.22,50.97,49.59,50.82,350000,20.9622493000881,21.2753055919055,20.6992820149616,21.212694333542,838507.344721166,0.0,1.0
2011-12-13,47.81,50.5,47.45,50.5,384800,19.9562950823818,21.0791236490333,19.8060280623095,21.0791236490333,921878.932139155,0.0,1.0
2011-12-14,47.75,48.24,46.59,47.49,280200,19.9312505790364,20.1357806896904,19.4470568476923,19.8227243978731,671285.022831059,0.0,1.0
2011-12-15,46.81,48.42,46.28,48.42,381600,19.538886693292,20.2109141997265,19.3176602470744,20.2109141997265,914212.579273134,0.0,1.0
2011-12-16,46.24,46.95,46.09,46.84,395200,19.3009639115109,19.5973238677646,19.2383526531474,19.5514089449647,946794.578953725,0.0,1.0
2011-12-19,45.82,46.9834,45.43,46.35,463000,19.1256523880932,19.6112653079602,18.9628631163481,19.3468788343107,1109225.43030257,0.0,1.0
2011-12-20,46.2,47.25,45.47,46.95,517000,19.2842675759473,19.7225463844915,18.9795594519117,19.5973238677646,1238595.13491669,0.0,1.0
2011-12-21,46.2,46.64,45.69,46.3,432800,19.2842675759473,19.4679272671468,19.0713892975115,19.3260084148562,1036874.22512948,0.0,1.0
2011-12-22,46.25,46.81,46.05,46.49,327000,19.3051379954018,19.538886693292,19.2216563175838,19.4053160087833,783405.433496629,0.0,1.0
2011-12-23,46.53,46.74,46.35,46.36,217400,19.4220123443469,19.5096681060557,19.3468788343107,19.3510529182016,520832.847835375,0.0,1.0
2011-12-27,46.5,46.8669,46.12,46.12,212200,19.4094900926742,19.5626372306312,19.2508749048201,19.2508749048201,508375.024428089,0.0,1.0
2011-12-28,45.63,46.5,45.49,46.25,201200,19.0463447941661,19.4094900926742,18.9879076196935,19.3051379954018,482021.936451138,0.0,1.0
2011-12-29,46.51,46.57,44.5001,45.0,387600,19.4136641765651,19.4387086799105,18.5747150553336,18.7833775090395,928586.990896924,0.0,1.0
2011-12-30,46.55,47.04,46.31,46.49,234000,19.4303605121287,19.6348906227827,19.3301824987471,19.4053160087833,560602.053327864,0.0,1.0
2012-01-03,45.87,47.11,45.6602,46.96,302400,19.1465228075476,19.664109210019,19.0589505275166,19.6014979516555,724470.345839088,0.0,1.0
2012-01-04,45.04,46.09,45.0,45.41,437000,18.8000738446031,19.2383526531474,18.7833775090395,18.9545149485663,1046936.31326614,0.0,1.0
2012-01-05,44.37,44.8566,43.26,44.67,928400,18.520410223913,18.7235211460441,18.0570869120233,18.6456327406399,2224200.62525465,0.0,1.0
2012-01-06,44.24,44.51,43.93,44.39,553200,18.4661471333313,18.5788473983856,18.3367505327135,18.5287583916948,1325320.75171357,0.0,1.0
2012-01-09,44.26,44.9128,43.88,44.1,517800,18.4744953011131,18.7469794975109,18.315880113259,18.4077099588588,1240511.7231332,0.0,1.0
2012-01-10,45.06,45.11,44.5,44.77,332000,18.8084220123849,18.8292924318394,18.5746733144947,18.6873735795489,795384.109849792,0.0,1.0
2012-01-11,45.05,45.16,44.73,45.0,412400,18.804247928494,18.8501628512939,18.6706772439853,18.7833775090395,988001.225608597,0.0,1.0
2012-01-12,44.87,45.05,44.5,45.0,710400,18.7291144184579,18.804247928494,18.5746733144947,18.7833775090395,1701930.3362569,0.0,1.0
2012-01-13,45.02,45.6,44.51,44.51,555400,18.7917256768213,19.0338225424934,18.5788473983856,18.5788473983856,1330591.36930896,0.0,1.0
2012-01-17,44.94,45.45,44.26,45.45,524000,18.7583330056942,18.9712112841299,18.4744953011131,18.9712112841299,1255365.28181111,0.0,1.0
2012-01-18,45.33,45.48,44.49,44.93,350600,18.9211222774392,18.9837335358026,18.5704992306038,18.7541589218033,839944.785883543,0.0,1.0
2012-01-19,45.9,46.11,45.22,45.22,1050800,19.1590450592203,19.2467008209292,18.8752073546393,18.8752073546393,2517438.62238001,0.0,1.0
2012-01-20,46.35,47.0,45.85,45.85,544600,19.3468788343107,19.6181942872191,19.1381746397658,19.1381746397658,1304717.42838614,0.0,1.0
2012-01-23,46.34,46.67,46.06,46.17,353000,19.3427047504198,19.4804495188195,19.2258304014747,19.2717453242746,845694.550533062,0.0,1.0
2012-01-24,47.92,47.97,45.96,46.23,1110400,20.0022100051817,20.0230804246362,19.1840895625657,19.29678982762,2660224.44450966,0.0,1.0
2012-01-25,48.4,48.57,47.579,47.85,318400,20.2025660319448,20.27352545809,19.8598737445021,19.9729914179454,762802.110169195,0.0,1.0
2012-01-26,47.7,48.54,47.0,48.49,550000,19.9103801595819,20.2610032064173,19.6181942872191,20.2401327869628,1317654.39884755,0.0,1.0
2012-01-27,47.62,48.0,47.25,47.52,543600,19.8769874884547,20.0356026763088,19.7225463844915,19.8352466495458,1302321.6931155,0.0,1.0
2012-01-30,46.01,47.11,45.81,47.09,601600,19.2049599820202,19.664109210019,19.1214783042023,19.6557610422372,1441274.33881215,0.0,1.0
2012-01-31,45.85,46.75,44.84,45.0,518600,19.1381746397658,19.5138421899466,18.7165921667852,18.7833775090395,1242428.31134971,0.0,1.0
2012-02-01,47.03,47.32,46.0449,46.28,496600,19.6307165388918,19.7517649717278,19.2195275347994,19.3176602470744,1189722.1353958,0.0,1.0
2012-02-02,47.9,47.96,46.89,47.22,946200,19.9938618373999,20.0189063407453,19.5722793644192,19.7100241328188,2266844.7130719,0.0,1.0
2012-02-03,50.0,51.25,46.21,47.0,1675800,20.8704194544884,21.3921799408506,19.2884416598382,19.6181942872191,4014773.16652494,0.0,1.0
2012-02-06,50.09,50.83,49.75,49.75,293800,20.9079862095065,21.2168684174329,20.7660673572159,20.7660673572159,703867.022511651,0.0,1.0
2012-02-07,49.79,50.21,49.61,50.0,339000,20.7827636927795,20.9580752161972,20.7076301827434,20.8704194544884,812154.256744215,0.0,1.0
2012-02-08,49.64,50.24,48.95,49.64,427200,20.7201524344161,20.9705974678699,20.4321406459441,20.7201524344161,1023458.10761395,0.0,1.0
2012-02-09,49.14,49.75,48.88,49.65,323800,20.5114482398712,20.7660673572159,20.4029220587078,20.724326518307,775739.080630609,0.0,1.0
2012-02-10,48.86,49.99,48.26,48.58,466800,20.394573890926,20.8662453705975,20.1441288574722,20.2776995419809,1118329.22433097,0.0,1.0
2012-02-13,49.3,49.69,48.17,48.77,537800,20.5782335821255,20.7410228538706,20.1065621024541,20.357007135908,1288426.42854584,0.0,1.0
2012-02-14,49.69,49.72,48.86,48.97,352200,20.7410228538706,20.7535451055432,20.394573890926,20.4404888137259,843777.962316553,0.0,1.0
2012-02-15,48.82,50.18,48.67,49.94,300800,20.3778775553625,20.9455529645245,20.315266296999,20.845374951143,720637.169406074,0.0,1.0
2012-02-16,49.91,49.99,48.96,48.96,234400,20.8328526994703,20.8662453705975,20.436314729835,20.436314729835,561560.347436117,0.0,1.0
2012-02-17,49.67,50.22,49.57,50.19,147600,20.7326746860888,20.9622493000881,20.6909338471798,20.9497270484154,353610.525945268,0.0,1.0
2012-02-21,48.94,49.69,48.58,49.51,197600,20.519796407653,20.834259981534,20.3688538921901,20.7587887238026,471278.749938927,0.22,1.0
2012-02-22,48.76,49.25,48.56,48.75,293600,20.4443251499215,20.6497746848572,20.3604681968866,20.4401323022698,700240.085941647,0.0,1.0
2012-02-23,49.52,49.85,48.81,48.87,261600,20.7629815714543,20.901345543962,20.4652893881803,20.4904464740907,623919.640607408,0.0,1.0
2012-02-24,50.64,51.42,49.38,49.7,564400,21.2325805084501,21.5596226252864,20.7042817043299,20.8384528291858,1346101.85458264,0.0,1.0
2012-02-27,50.0,50.75,49.75,49.88,287800,20.9642382587382,21.2787018326193,20.8594170674445,20.9139240869173,686407.005224816,0.0,1.0
2012-02-28,49.65,50.91,49.21,50.11,231200,20.8174885909271,21.3457873950473,20.6330032942502,21.0103595829075,551415.217539878,0.0,1.0
2012-02-29,49.93,50.43,49.58,49.58,262600,20.934888325176,21.1445307077634,20.7881386573648,20.7881386573648,626304.654524101,0.0,1.0
2012-03-01,49.76,50.48,49.75,50.42,231400,20.8636099150963,21.1654949460221,20.8594170674445,21.1403378601116,551892.220323218,0.0,1.0
2012-03-02,48.96,49.89,48.93,49.87,275800,20.5281821029565,20.918116934569,20.5156035600012,20.9097312392655,657786.838224475,0.0,1.0
2012-03-05,49.14,49.25,48.4,48.91,171800,20.6036533606879,20.6497746848572,20.2933826344586,20.5072178646977,409745.390888198,0.0,1.0
2012-03-06,48.05,48.91,48.02,48.63,238600,20.1466329666474,20.5072178646977,20.1340544236922,20.3898181304488,569064.320523423,0.0,1.0
2012-03-07,48.22,48.51,47.82,48.33,159200,20.2179113767271,20.3395039586278,20.0501974706572,20.2640327008964,379694.215537842,0.0,1.0
2012-03-08,48.4,48.76,48.11,48.53,100800,20.2933826344586,20.4443251499215,20.1717900525579,20.3478896539313,240409.402802854,0.0,1.0
2012-03-09,49.44,49.53,48.4,48.54,177200,20.7294387902404,20.7671744191061,20.2933826344586,20.3520825015831,422624.46603835,0.0,1.0
2012-03-12,48.97,49.58,48.77,49.53,138200,20.5323749506082,20.7881386573648,20.4485179975733,20.7671744191061,329608.923287246,0.0,1.0
2012-03-13,50.11,50.16,49.09,49.49,196400,21.0103595829075,21.0313238211662,20.5826891224292,20.7504030284991,468416.733238893,0.0,1.0
2012-03-14,49.41,50.25,49.15,50.12,138400,20.7168602472851,21.0690594500319,20.6078462083397,21.0145524305592,330085.926070585,0.0,1.0
2012-03-15,49.09,49.54,48.58,49.54,131600,20.5826891224292,20.7713672667578,20.3688538921901,20.7713672667578,313867.831437059,0.0,1.0
2012-03-16,49.06,49.4,48.68,49.03,246000,20.5701105794739,20.7126673996334,20.4107823687075,20.5575320365187,586713.423506966,0.0,1.0
2012-03-19,49.0,49.35,48.55,48.94,367200,20.5449534935635,20.6917031613746,20.3562753492348,20.519796407653,875777.110210395,0.0,1.0
2012-03-20,48.75,49.11,48.58,48.58,149400,20.4401323022698,20.5910748177327,20.3688538921901,20.3688538921901,356321.079154229,0.0,1.0
2012-03-21,48.75,49.03,48.59,48.92,108600,20.4401323022698,20.5575320365187,20.3730467398418,20.5114107123495,259012.511353074,0.0,1.0
2012-03-22,48.24,48.65,47.98,48.39,179000,20.2262970720306,20.3982038257523,20.1172830330852,20.2891897868069,426917.491088402,0.0,1.0
2012-03-23,47.75,48.31,47.51,48.31,543600,20.020847537095,20.2556470055929,19.9202191934531,20.2556470055929,1296493.56511539,0.0,1.0
2012-03-26,48.0,48.81,47.76,48.12,296400,20.1256687283887,20.4652893881803,20.0250403847468,20.1759829002097,706918.124908392,0.0,1.0
2012-03-27,47.96,48.28,47.79,47.97,400200,20.1088973377817,20.2430684626376,20.037618927702,20.1130901854335,954482.569461331,0.0,1.0
2012-03-28,47.18,48.12,46.88,48.12,267800,19.7818552209454,20.1759829002097,19.656069791393,20.1759829002097,638706.726890915,0.0,1.0
2012-03-29,47.33,47.5659,46.33,46.95,301000,19.8447479357216,19.9436572118263,19.4254631705468,19.6854197249552,717889.188925189,0.0,1.0
2012-03-30,47.45,47.98,47.2201,47.76,267800,19.8950621075426,20.1172830330852,19.7986685400289,20.0250403847468,638706.726890915,0.0,1.0
2012-04-02,46.99,47.42,46.72,47.24,331200,19.7021911155622,19.8824835645873,19.588984228965,19.8070123068559,789916.609209377,0.0,1.0
2012-04-03,46.78,47.13,46.28,46.75,599200,19.6141413148755,19.7608909826867,19.4044989322881,19.6015627719202,1429100.33888363,0.0,1.0
2012-04-04,46.71,46.83,46.06,46.12,412200,19.5847913813133,19.6351055531342,19.3122562839497,19.3374133698601,983102.736461668,0.0,1.0
2012-04-05,46.78,47.11,46.49,46.58,225200,19.6141413148755,19.7525052873832,19.4925487329748,19.5302843618405,537105.134039709,0.0,1.0
2012-04-09,46.65,46.79,46.0,46.0,202800,19.5596342954028,19.6183341625272,19.2870991980392,19.2870991980392,483680.822305741,0.0,1.0
2012-04-10,46.17,46.45,45.89,46.45,389400,19.3583776081189,19.4757773423678,19.2409778738699,19.4757773423678,928724.419161024,0.0,1.0
2012-04-11,47.39,47.47,46.62,46.64,326200,19.8699050216321,19.9034478028461,19.5470557524475,19.555441447751,777991.539625902,0.0,1.0
2012-04-12,48.79,48.84,47.35,47.43,441600,20.4569036928768,20.4778679311355,19.8531336310251,19.8866764122391,1053222.1456125,0.0,1.0
2012-04-13,48.58,48.95,48.18,48.38,505000,20.3688538921901,20.5239892553047,20.2011399861202,20.2849969391551,1204432.02793096,0.0,1.0
2012-04-16,48.47,49.12,47.98,48.7,212400,20.3227325680208,20.5952676653844,20.1172830330852,20.419168064011,506576.955906015,0.0,1.0
2012-04-17,49.36,49.69,48.22,48.58,384600,20.6958960090264,20.834259981534,20.2179113767271,20.3688538921901,917276.352360888,0.0,1.0
2012-04-18,48.79,49.18,48.56,49.13,273800,20.4569036928768,20.6204247512949,20.3604681968866,20.5994605130362,653016.810391084,0.0,1.0
2012-04-19,47.94,48.8,47.79,48.65,256400,20.1005116424782,20.4610965405285,20.037618927702,20.3982038257523,611517.568240593,0.0,1.0
2012-04-20,48.42,48.91,47.73,48.07,237800,20.3017683297621,20.5072178646977,20.0124618417915,20.1550186619509,567156.309390066,0.0,1.0
2012-04-23,47.44,47.77,46.92,47.71,350000,19.8908692598908,20.0292332323985,19.672841182,20.004076146488,834754.870843244,0.0,1.0
2012-04-24,47.33,47.76,47.0,47.26,181600,19.8447479357216,20.0250403847468,19.7063839632139,19.8153980021594,433118.527271808,0.0,1.0
2012-04-25,47.975,48.33,47.69,47.76,251000,20.1151866092593,20.2640327008964,19.9956904511845,20.0250403847468,598638.493090441,0.0,1.0
2012-04-26,49.84,50.11,47.64,47.88,357000,20.8971526963103,21.0103595829075,19.9747262129258,20.0753545565677,851449.968260106,0.0,1.0
2012-04-27,48.61,49.45,46.07,47.03,1036600,20.3814324351453,20.7336316378921,19.3164491316014,19.7189625061692,2472305.42604602,0.0,1.0
2012-04-30,47.1,48.73,46.96,48.15,582000,19.7483124397314,20.4317466069663,19.6896125726069,20.1885614431649,1388078.09951648,0.0,1.0
2012-05-01,46.99,47.51,46.79,47.09,402000,19.7021911155622,19.9202191934531,19.6183341625272,19.7441195920797,958775.594511381,0.0,1.0
2012-05-02,48.11,48.27,46.58,46.58,236600,20.1717900525579,20.2388756149859,19.5302843618405,19.5302843618405,564294.292690033,0.0,1.0
2012-05-03,47.03,48.42,46.98,48.2,204000,19.7189625061692,20.3017683297621,19.6979982679104,20.2095256814237,486542.839005775,0.0,1.0
2012-05-04,46.71,46.92,46.37,46.78,280000,19.5847913813133,19.672841182,19.4422345611538,19.6141413148755,667803.896674593,0.0,1.0
2012-05-07,47.03,47.06,46.46,46.63,268000,19.7189625061692,19.7315410491244,19.4799701900196,19.5512486000993,639183.729674254,0.0,1.0
2012-05-08,46.41,46.76,45.3701,46.5,558800,19.4590059517608,19.605755619572,19.0229917244556,19.4967415806266,1332745.77664916,0.0,1.0
2012-05-09,46.82,47.05,45.74,45.93,332000,19.6309127054825,19.7273482014727,19.1780851590937,19.2577492644769,791824.620342732,0.0,1.0
2012-05-10,47.02,47.32,46.88,47.195,262000,19.7147696585174,19.8405550880699,19.656069791393,19.788144492423,624873.646174086,0.0,1.0
2012-05-11,47.33,47.61,46.8,46.8,185400,19.8447479357216,19.9621476699705,19.622527010179,19.622527010179,442181.580155249,0.0,1.0
2012-05-14,46.93,47.13,46.26,46.79,177400,19.6770340296517,19.7608909826867,19.3961132369846,19.6183341625272,423101.468821689,0.0,1.0
2012-05-15,46.6,47.36,46.02,46.53,385000,19.6309127054825,19.9510735135547,19.3865794572168,19.6014242100021,913915.73428929,0.22,1.0
2012-05-16,47.34,47.48,46.425,46.83,317400,19.9426482291318,20.0016252200924,19.5571914667816,19.7278034763464,753446.374190703,0.0,1.0
2012-05-17,46.97,47.46,46.83,47.46,528200,19.7867804673071,19.9931999356695,19.7278034763464,19.9931999356695,1253844.91130287,0.0,1.0
2012-05-18,46.82,47.2,46.4,46.92,476400,19.723590834135,19.8836712381711,19.5466598612529,19.7657172562497,1130881.70341667,0.0,1.0
2012-05-21,47.89,47.96,46.41,47.06,328800,20.174343550763,20.2038320462433,19.5508725034644,19.8246942472104,780507.775154076,0.0,1.0
2012-05-22,48.29,48.57,47.56,47.82,292000,20.3428492392221,20.4608032211434,20.0353263577843,20.1448550552827,693151.673798631,0.0,1.0
2012-05-23,48.14,48.33,47.39,47.39,214000,20.2796596060499,20.359699808068,19.9637114401892,19.9637114401892,507994.719838724,0.0,1.0
2012-05-24,48.66,48.7,48.14,48.33,177000,20.4987170010467,20.5155675698926,20.2796596060499,20.359699808068,420163.85706287,0.0,1.0
2012-05-25,48.9,49.1,48.3,48.75,150600,20.5998204141222,20.6840732583517,20.3470618814336,20.53663078095,357495.349568746,0.0,1.0
2012-05-29,48.52,49.2,48.03,49.16,269000,20.439740010086,20.7261996804665,20.2333205417237,20.7093491116206,638554.11045148,0.0,1.0
2012-05-30,48.05,48.33,47.87,48.22,168000,20.2417458261466,20.359699808068,20.16591826634,20.3133607437417,398799.593144419,0.0,1.0
2012-05-31,48.09,48.43,47.61,48.09,371800,20.2585963949925,20.4018262301828,20.0563895688416,20.2585963949925,882581.480542232,0.0,1.0
2012-06-01,46.88,47.58,46.495,47.29,278400,19.7488666874038,20.0437516422072,19.586679962262,19.9215850180744,660867.897210751,0.0,1.0
2012-06-04,47.03,47.46,46.55,46.92,262400,19.812056320576,19.9931999356695,19.6098494944251,19.7657172562497,622886.983577948,0.0,1.0
2012-06-05,47.98,48.11,46.59,46.93,224400,20.2122573306663,20.2670216794155,19.626700063271,19.7699298984612,532682.313700044,0.0,1.0
2012-06-06,49.27,49.308,48.08,48.15,295400,20.7556881759468,20.7716962163504,20.2543837527811,20.2838722482614,701222.617945602,0.0,1.0
2012-06-07,49.04,49.88,48.69,49.74,246800,20.6587974050828,21.0126593508469,20.5113549276812,20.9536823598862,585855.592785968,0.0,1.0
2012-06-08,50.09,50.21,48.71,49.0,262200,21.1011248372879,21.1516765438256,20.5197802121041,20.6419468362369,622412.222157539,0.0,1.0
2012-06-11,49.27,50.73,49.23,50.4,358400,20.7556881759468,21.3707339388224,20.7388376071009,21.2317167458437,850772.465374759,0.0,1.0
2012-06-12,49.91,50.05,48.89,49.4,267800,21.0252972774813,21.084274268442,20.5956077719107,20.810452524696,635705.54192902,0.0,1.0
2012-06-13,49.55,50.69,49.32,49.73,279400,20.8736421578682,21.3538833699765,20.7767513870042,20.9494697176748,663241.704312799,0.0,1.0
2012-06-14,49.35,49.99,48.98,49.38,277400,20.7893893136386,21.0589984151732,20.633521551814,20.8020272402731,658494.090108701,0.0,1.0
2012-06-15,50.18,50.29,49.09,49.09,259600,21.1390386171912,21.1853776815175,20.6798606161402,20.6798606161402,616240.323692208,0.0,1.0
2012-06-18,51.29,51.41,49.66,49.95,271400,21.6066419026652,21.6571936092029,20.9199812221944,21.0421478463272,644251.247496398,0.0,1.0
2012-06-19,53.08,53.86,51.43,51.61,681000,22.3607048585195,22.6892909510147,21.6656188936258,21.7414464534324,1616562.63649613,0.0,1.0
2012-06-20,52.97,53.49,52.22,53.08,408200,22.3143657941933,22.5334231891901,21.9984176283325,22.3607048585195,968988.059056853,0.0,1.0
2012-06-21,52.8,53.33,52.34,53.0,349000,22.2427508765982,22.4660209138064,22.0489693348702,22.3270037208277,828458.678615486,0.0,1.0
2012-06-22,53.13,53.21,52.34,52.93,1019800,22.3817680695769,22.4154692072687,22.0489693348702,22.2975152253474,2420808.4826707,0.0,1.0
2012-06-25,51.96,52.74,51.85,52.45,317800,21.8888889308341,22.2174750233293,21.8425498665079,22.0953083991965,754395.897031525,0.0,1.0
2012-06-26,51.9,52.38,51.3,52.16,182400,21.8636130775652,22.0658199037161,21.6108545448766,21.9731417750636,432982.415413941,0.0,1.0
2012-06-27,52.25,52.46,51.85,52.13,224400,22.0110555549669,22.099521041408,21.8425498665079,21.9605038484292,532682.313700045,0.0,1.0
2012-06-28,51.71,51.92,51.23,51.89,281400,21.7835728755472,21.8720383619882,21.5813660493963,21.8594004353538,667989.3185169,0.0,1.0
2012-06-29,53.62,53.73,52.11,52.46,476600,22.5881875379393,22.6345266022655,21.9520785640063,22.099521041408,1131356.46483708,0.0,1.0
2012-07-02,52.83,53.85,52.0,53.69,297200,22.2553888032326,22.6850783088032,21.90573949968,22.6176760334196,705495.470729292,0.0,1.0
2012-07-03,53.75,53.84,52.57,52.74,137200,22.6429518866885,22.6808656665918,22.1458601057342,22.2174750233293,325686.334401274,0.0,1.0
2012-07-05,55.19,55.7999,53.55,53.55,208200,23.2495723651412,23.5065014136191,22.5586990424589,22.5586990424589,494226.638646832,0.0,1.0
2012-07-06,54.44,54.91,52.66,54.6,267600,22.9336241992804,23.1316183832198,22.1837738856375,23.001026474664,635230.780508608,0.0,1.0
2012-07-09,53.52,54.48,53.49,54.44,170400,22.5460611158245,22.9504747681263,22.5334231891901,22.9336241992804,404496.730189339,0.0,1.0
2012-07-10,53.66,54.65,53.48,53.85,225200,22.6050381067852,23.0220896857214,22.5292105469786,22.6850783088032,534581.359381684,0.0,1.0
2012-07-11,52.67,53.68,51.76,53.68,364200,22.187986527849,22.6134633912081,21.8046360866046,22.6134633912081,864540.546566648,0.0,1.0
2012-07-12,52.62,53.23,51.09,52.44,181400,22.1669233167916,22.4238944916917,21.5223890584356,22.091095756985,430608.608311889,0.0,1.0
2012-07-13,53.4,54.36,52.75,52.87,227600,22.4955094092868,22.8999230615886,22.2216876655408,22.2722393720785,540278.496426604,0.0,1.0
2012-07-16,52.2,53.09,51.83,53.09,375800,21.9899923439096,22.364917500731,21.8341245820849,22.364917500731,892076.708950429,0.0,1.0
2012-07-17,52.25,53.24,51.32,52.36,316000,22.0110555549669,22.4281071339032,21.6192798292996,22.0573946192932,750123.044247835,0.0,1.0
2012-07-18,52.73,53.79,51.57,52.05,525000,22.2132623811178,22.6598024555344,21.7245958845865,21.9268027107374,1246248.72857631,0.0,1.0
2012-07-19,53.14,53.63,52.51,52.99,400000,22.3859807117884,22.5924001801508,22.1205842524653,22.3227910786162,949522.840820043,0.0,1.0
2012-07-20,52.97,53.2,52.5,52.93,389600,22.3143657941933,22.4112565650572,22.1163716102539,22.2975152253474,924835.246958721,0.0,1.0
2012-07-23,52.48,52.87,51.21,52.34,362400,22.1079463258309,22.2722393720785,21.5729407649733,22.0489693348702,860267.693782959,0.0,1.0
2012-07-24,51.86,52.8,51.45,52.8,670800,21.8467625087193,22.2427508765982,21.6740441780488,22.2427508765982,1592349.80405522,0.0,1.0
2012-07-25,50.77,52.19,50.71,52.19,169200,21.3875845076684,21.9857797016981,21.3623086543995,21.9857797016981,401648.161666877,0.0,1.0
2012-07-26,52.38,52.38,49.7,51.23,884200,22.0658199037161,22.0658199037161,20.9368317910403,21.5813660493963,2098920.23963271,0.0,1.0
2012-07-27,51.93,53.5,51.325,51.86,832000,21.8762510041997,22.5376358314016,21.6213861504053,21.8467625087193,1975007.50890569,0.0,1.0
2012-07-30,51.18,52.14,51.1,51.81,277200,21.5603028383389,21.9647164906407,21.5266017006471,21.825699297662,658019.32868829,0.0,1.0
2012-07-31,50.59,51.4,50.39,51.06,391200,21.3117569478618,21.6529809669914,21.2275041036322,21.5097511318012,928633.338322001,0.0,1.0
2012-08-01,49.83,51.34,49.76,50.69,409400,20.9915961397895,21.6277051137225,20.9621076443092,21.3538833699765,971836.627579315,0.0,1.0
2012-08-02,50.3,50.5,49.4,49.59,384800,21.1895903237289,21.2738431679585,20.810452524696,20.8904927267141,913440.972868883,0.0,1.0
2012-08-03,52.02,52.5,51.0,51.0,309200,21.914164784103,22.1163716102539,21.4844752785323,21.4844752785323,733981.155953892,0.0,1.0
2012-08-06,53.55,53.72,51.6201,52.19,361600,22.5586990424589,22.630313960054,21.745701222066,21.9857797016981,858368.64810132,0.0,1.0
2012-08-07,54.87,55.25,53.76,53.95,429800,23.1147678143739,23.27484821841,22.6471645289,22.727204730918,1020262.29246114,0.0,1.0
2012-08-08,53.67,54.54,53.25,54.52,236400,22.6092507489967,22.9757506213952,22.4323197761146,22.9673253369722,561167.998924645,0.0,1.0
2012-08-09,53.22,53.9899,52.3032,53.7,496400,22.4196818494802,22.7440131733418,22.033466811532,22.6218886756311,1178357.84545767,0.0,1.0
2012-08-10,52.9,53.18,52.28,53.18,118200,22.2848772987129,22.4028312806343,22.0236934816014,22.4028312806343,280583.999462323,0.0,1.0
2012-08-13,53.25,53.33,52.38,52.95,246200,22.4323197761146,22.4660209138064,22.0658199037161,22.3059405097703,584431.308524737,0.0,1.0
2012-08-14,51.95,53.41,51.67,53.22,214200,21.9773544172751,22.5950048012832,21.8589009189722,22.5146256417205,506325.274130956,0.22,1.0
2012-08-15,52.07,52.16,51.4,51.78,257000,22.0281202022621,22.0661945410023,21.7446779027515,21.9054362218769,607495.777085227,0.0,1.0
2012-08-16,50.6,51.94,50.12,51.86,679400,21.4062393361717,21.9731239351929,21.2031761962238,21.9392800785349,1605963.54455916,0.0,1.0
2012-08-17,50.68,50.8,49.93,50.45,489200,21.4400831928297,21.4908489778167,21.1227970366611,21.342782104938,1156369.39358013,0.0,1.0
2012-08-20,50.91,51.0,50.07,50.75,337200,21.5373842807214,21.5754586194616,21.1820237858126,21.4696965674054,797072.280284586,0.0,1.0
2012-08-21,51.03,51.555,50.69,50.88,305800,21.5881500657084,21.8102503750263,21.4443136749119,21.5246928344746,722849.060827479,0.0,1.0
2012-08-22,50.86,51.109,50.76,51.03,237400,21.5162318703102,21.6215708741581,21.4739270494877,21.5881500657084,561165.359844485,0.0,1.0
2012-08-23,50.44,50.81,50.23,50.76,152800,21.3385516228558,21.4950794598989,21.2497114991286,21.4739270494877,361188.15073394,0.0,1.0
2012-08-24,50.61,51.17,50.27,50.27,185200,21.410469818254,21.6473768148598,21.2666334274576,21.2666334274576,437775.166989043,0.0,1.0
2012-08-27,50.68,51.06,50.2,50.73,168800,21.4400831928297,21.6008415119551,21.2370200528818,21.4612356032409,399008.899501892,0.0,1.0
2012-08-28,51.52,52.14,50.515,50.6,238400,21.7954436877385,22.0577335768378,21.3702802384726,21.4062393361717,563529.156642483,0.0,1.0
2012-08-29,51.87,51.9,50.96,51.12,211600,21.9435105606171,21.9562020068639,21.5585366911326,21.6262244044486,500179.402456165,0.0,1.0
2012-08-30,51.66,52.37,51.27,51.5,199600,21.8546704368899,22.1550346647295,21.6896816356823,21.786982723574,471813.840880201,0.0,1.0
2012-08-31,52.29,52.9099,51.4,52.1,228400,22.1211908080715,22.38343839235,21.7446779027515,22.0408116485088,539891.188662514,0.0,1.0
2012-09-04,52.71,52.88,51.55,52.42,152000,22.2988710555259,22.3707892509241,21.8081351339852,22.1761870751407,359297.113295543,0.0,1.0
2012-09-05,51.97,52.97,51.79,52.97,117800,21.9858153814396,22.4088635896643,21.9096667039592,22.4088635896643,278455.262804046,0.0,1.0
2012-09-06,51.81,52.36,51.36,52.1,346600,21.9181276681237,22.1508041826473,21.7277559744225,22.0408116485088,819291.970185756,0.0,1.0
2012-09-07,52.22,52.74,51.89,52.03,185400,22.0915774334958,22.3115625017727,21.9519715247816,22.0111982739331,438247.926348642,0.0,1.0
2012-09-10,52.16,52.61,52.0301,52.15,115600,22.0661945410023,22.2565662347034,22.0112405787539,22.0619640589201,273254.909848453,0.0,1.0
2012-09-11,51.82,52.09,51.56,52.08,77400,21.9223581502059,22.0365811664266,21.8123656160675,22.0323506843443,182957.872164967,0.0,1.0
2012-09-12,52.37,52.42,51.47,51.9,138200,22.1550346647295,22.1761870751407,21.7742912773272,21.9562020068639,326676.717483185,0.0,1.0
2012-09-13,52.75,53.32,51.86,52.31,138400,22.3157929838549,22.556930462543,21.9392800785349,22.129651772236,327149.476842784,0.0,1.0
2012-09-14,53.01,53.45,52.73,52.9,217600,22.4257855179933,22.6119267296122,22.3073320196904,22.3792502150886,514362.183244147,0.0,1.0
2012-09-17,52.57,52.84,52.18,52.84,84000,22.2396443063745,22.3538673225951,22.0746555051668,22.3538673225951,198558.931031747,0.0,1.0
2012-09-18,52.09,52.48,51.93,52.48,231400,22.0365811664266,22.2015699676342,21.9688934531106,22.2015699676342,546982.579056504,0.0,1.0
2012-09-19,51.92,52.3,51.54,52.11,217600,21.9646629710284,22.1254212901538,21.803904651903,22.0450421305911,514362.183244145,0.0,1.0
2012-09-20,51.55,52.38,50.83,51.55,182800,21.8081351339852,22.1592651468118,21.5035404240634,21.8081351339852,432102.054673851,0.0,1.0
2012-09-21,51.5,52.36,51.31,52.13,346200,21.786982723574,22.1508041826473,21.7066035640113,22.0535030947556,818346.451466559,0.0,1.0
2012-09-24,51.05,51.61,50.9,51.21,141000,21.5966110298729,21.8335180264787,21.5331537986391,21.6642987431888,333295.348517575,0.0,1.0
2012-09-25,52.82,53.605,50.945,51.21,653200,22.3454063584306,22.6774992018871,21.5521909680093,21.6642987431888,1544032.06845164,0.0,1.0
2012-09-26,53.62,54.17,52.425,52.81,328600,22.6838449250104,22.916521439534,22.1783023161819,22.3411758763484,776743.627821813,0.0,1.0
2012-09-27,54.735,55.56,53.65,53.76,335600,23.155543677181,23.5045584489664,22.6965363712572,22.7430716741619,793290.205407791,0.0,1.0
2012-09-28,53.89,54.39,53.46,54.39,403200,22.7980679412311,23.0095920453435,22.6161572116945,23.0095920453435,953082.868952388,0.0,1.0
2012-10-01,53.9,54.3775,53.57,54.13,301600,22.8022984233134,23.0043039427407,22.6626925145992,22.899599511205,712921.114275892,0.0,1.0
2012-10-02,53.95,54.0401,53.22,53.97,136000,22.8234508337246,22.8615674772856,22.5146256417205,22.8319117978891,321476.364527591,0.0,1.0
2012-10-03,52.61,53.94,52.35,53.94,213000,22.2565662347034,22.8192203516423,22.146573700565,22.8192203516423,503488.717973361,0.0,1.0
2012-10-04,54.03,54.07,52.07,52.64,178800,22.8572946903826,22.8742166187116,22.0281202022621,22.2692576809502,422646.867481862,0.0,1.0
2012-10-05,54.25,54.76,53.69,54.06,167400,22.950365296192,23.1661198823866,22.7134582995862,22.8699861366293,395699.583984697,0.0,1.0
2012-10-08,53.51,53.96,53.43,53.91,86000,22.6373096221057,22.8276813158068,22.6034657654477,22.8065289053956,203286.524627741,0.0,1.0
2012-10-09,52.46,53.51,52.32,53.49,193000,22.1931090034697,22.6373096221057,22.1338822543183,22.6288486579412,456212.78201342,0.0,1.0
2012-10-10,52.45,52.95,52.31,52.91,186400,22.1888785213875,22.4004026254999,22.129651772236,22.3834806971709,440611.723146639,0.0,1.0
2012-10-11,52.56,52.97,52.28,52.97,93000,22.2354138242922,22.4088635896643,22.1169603259893,22.4088635896643,219833.102213721,0.0,1.0
2012-10-12,51.96,52.7,51.84,52.39,173600,21.9815848993574,22.2946405734437,21.9308191143704,22.163495628894,410355.124132277,0.0,1.0
2012-10-15,53.5,53.635,51.86,52.01,154400,22.6330791400235,22.6901906481338,21.9392800785349,22.0027373097686,364970.225610735,0.0,1.0
2012-10-16,54.19,54.64,53.61,53.66,156200,22.9249824036985,23.1153540973997,22.6796144429282,22.7007668533394,369225.059847131,0.0,1.0
2012-10-17,54.44,54.62,54.13,54.5,81600,23.0307444557547,23.1068931332352,22.899599511205,23.0561273482482,192885.818716555,0.0,1.0
2012-10-18,53.44,54.45,53.25,53.95,154600,22.60769624753,23.034974937837,22.5273170879673,22.8234508337246,365442.984970335,0.0,1.0
2012-10-19,53.51,53.72,52.86,53.12,290200,22.6373096221057,22.7261497458329,22.3623282867596,22.4723208208981,685973.830778728,0.0,1.0
2012-10-22,52.94,53.61,52.24,53.24,223800,22.3961721434176,22.6796144429282,22.1000383976603,22.523086605885,529017.723391727,0.0,1.0
2012-10-23,52.96,53.08,51.97,52.45,237600,22.4046331075821,22.4553988925691,21.9858153814396,22.1888785213875,561638.119204086,0.0,1.0
2012-10-24,53.66,53.76,52.08,53.02,248800,22.7007668533394,22.7430716741619,22.0323506843443,22.4300160000756,588112.643341652,0.0,1.0
2012-10-25,53.7,54.91,53.22,54.22,557800,22.7176887816684,23.2295771136203,22.5146256417205,22.9376738499453,1318525.85392272,0.0,1.0
2012-10-26,56.01,57.21,54.3,54.48,695200,23.6949301426676,24.2025879925372,22.9715177066033,23.0476663840837,1643311.53396751,0.0,1.0
2012-10-31,56.4,57.51,55.88,55.88,535800,23.8599189438752,24.3295024550047,23.6399338755983,23.6399338755983,1266522.32436679,0.0,1.0
2012-11-01,56.45,56.98,56.0,56.39,329600,23.8810713542864,24.1052869046455,23.6906996605853,23.855688461793,779107.42461981,0.0,1.0
2012-11-02,56.07,56.8299,55.77,56.33,217000,23.720313035161,24.041787368591,23.5933985726936,23.8303055692995,512943.905165348,0.0,1.0
2012-11-05,56.38,56.71,55.85,56.02,155800,23.8514579797107,23.9910638884249,23.6272424293516,23.6991606247498,368279.541127932,0.0,1.0
2012-11-06,56.71,56.83,56.21,56.38,191800,23.9910638884249,24.0418296734118,23.7795397843125,23.8514579797107,453376.225855823,0.0,1.0
2012-11-07,55.6,56.24,55.53,56.24,107200,23.5214803772954,23.7922312305592,23.4918670027197,23.7922312305592,253399.016745278,0.0,1.0
2012-11-08,54.89,55.83,54.8,55.54,146200,23.2211161494558,23.6187814651871,23.1830418107156,23.4960974848019,345587.091867161,0.0,1.0
2012-11-09,54.39,54.8,54.04,54.55,139600,23.0095920453435,23.1830418107156,22.8615251724648,23.0772797586594,329986.03300038,0.0,1.0
2012-11-12,54.95,55.86,54.46,54.46,231000,23.2464990419493,23.6314729114338,23.0392054199192,23.0392054199192,546037.060337306,0.0,1.0
2012-11-13,54.43,56.14,54.33,54.69,124800,23.1195845794819,23.8459209680712,23.0771087672837,23.2300216911972,293814.275799251,0.22,1.0
2012-11-14,53.62,55.5499,53.56,54.83,78600,22.7755305006765,23.5952712002896,22.7500450133575,23.2894878282747,185046.491008182,0.0,1.0
2012-11-15,53.17,55.11,52.731,53.47,85400,22.5843893457846,23.4084201024297,22.3979205302344,22.7118167823792,201055.602189551,0.0,1.0
2012-11-16,54.67,54.85,53.09,53.09,251200,23.2215265287576,23.2979829907144,22.550408696026,22.550408696026,591395.401288235,0.0,1.0
2012-11-19,55.4,55.86,54.8,55.85,326600,23.5315999578045,23.7269886939162,23.2767450846153,23.7227411126964,768908.192916948,0.0,1.0
2012-11-20,55.98,56.05,55.25,55.25,235600,23.7779596685541,23.8076927370928,23.4678862395072,23.4678862395072,554668.616813328,0.0,1.0
2012-11-21,56.09,56.5,55.8,55.99,103800,23.8246830619721,23.9988338919847,23.7015032065973,23.7822072497739,244374.373621492,0.0,1.0
2012-11-23,56.84,56.99,56.28,56.28,103600,24.1432516534586,24.2069653717559,23.9053871051487,23.9053871051487,243903.517410275,0.0,1.0
2012-11-26,56.79,56.89,56.211,56.69,185800,24.1220137473595,24.1644895595577,23.8760787947319,24.0795379351613,437425.420220359,0.0,1.0
2012-11-27,56.72,57.2,56.005,56.06,272000,24.0922806788208,24.2961645773721,23.7885786216036,23.8119403183126,640364.447254776,0.0,1.0
2012-11-28,57.88,58.2699,55.94,56.55,291400,24.5850001003199,24.7506132920807,23.7609693436748,24.0200717980838,686037.499742802,0.0,1.0
2012-11-29,58.16,58.47,57.54,58.09,134800,24.7039323744749,24.8356073922893,24.440582338846,24.6741993059361,317357.086360088,0.0,1.0
2012-11-30,57.9,58.325,57.35,58.01,384600,24.5934952627596,24.7740174646019,24.3598782956694,24.6402186561776,905456.494169804,0.0,1.0
2012-12-03,57.89,58.37,57.692,58.35,256000,24.5892476815397,24.7931315800911,24.5051455733873,24.7846364176515,602695.950357438,0.0,1.0
2012-12-04,56.57,58.24,56.16,57.97,336800,24.0285669605235,24.7379130242334,23.8544161305108,24.6232283312983,792921.859689002,0.0,1.0
2012-12-05,56.4776,57.53,56.03,56.8,134200,23.9893193100523,24.4363347576262,23.7991975746532,24.1262613285793,315944.517726438,0.0,1.0
2012-12-06,57.0,57.23,55.98,56.36,104200,24.2112129529757,24.3089073210316,23.7779596685541,23.9393677549072,245316.086043926,0.0,1.0
2012-12-07,56.5,57.23,54.964,57.19,331600,23.9988338919847,24.3089073210316,23.3464054166203,24.2919169961523,780679.598197368,0.0,1.0
2012-12-10,54.7,56.51,54.65,56.51,414400,23.2342692724171,24.0030814732045,23.213031366318,24.0030814732045,975614.0696411,0.0,1.0
2012-12-11,55.82,55.83,54.46,54.7,278000,23.7099983690369,23.7142459502567,23.1323273231414,23.2342692724171,654490.13359128,0.0,1.0
2012-12-12,55.42,56.43,55.1,56.05,297200,23.5400951202441,23.969100823446,23.4041725212099,23.8076927370928,699692.329868088,0.0,1.0
2012-12-13,54.49,55.75,53.84,55.41,275600,23.1450700668008,23.6802653004982,22.8689772875125,23.5358475390243,648839.859056679,0.0,1.0
2012-12-14,53.79,54.68,53.22,54.6,208600,22.8477393814134,23.2257741099774,22.6056272518837,23.1917934602189,491103.028299068,0.0,1.0
2012-12-17,54.09,54.09,53.37,54.09,284200,22.975166818008,22.975166818008,22.669340970181,22.975166818008,669086.676138999,0.0,1.0
2012-12-18,53.85,54.46,53.77,54.01,396800,22.8732248687323,23.1323273231414,22.8392442189738,22.9411861682495,934178.723054029,0.0,1.0
2012-12-19,54.0,54.56,53.301,53.83,252000,22.9369385870296,23.1748031353396,22.6400326597642,22.8647297062927,593278.826133103,0.0,1.0
2012-12-20,53.81,53.89,53.355,53.89,197200,22.8562345438531,22.8902151936116,22.6629695983512,22.8902151936116,464264.224259712,0.0,1.0
2012-12-21,53.68,53.87,51.59,53.37,273400,22.8010159879954,22.881720031172,21.9132715130529,22.669340970181,643660.440733294,0.0,1.0
2012-12-24,52.82,53.68,52.42,53.56,105800,22.4357240030908,22.8010159879954,22.265820754298,22.7500450133575,249082.93573366,0.0,1.0
2012-12-26,52.39,53.0,51.84,52.9,307800,22.2530780106386,22.5121804650476,22.0194610435484,22.4697046528494,724647.709062574,0.0,1.0
2012-12-27,52.25,52.75,51.81,52.55,199400,22.1936118735611,22.4059909345521,22.006718299889,22.3210393101557,469443.642583097,0.0,1.0
2012-12-28,52.09,52.7,51.36,52.28,190400,22.125650574044,22.384753028453,21.8155771449971,22.2063546172205,448255.113078343,0.0,1.0
2012-12-31,53.36,53.6,52.2,52.2,191400,22.6650933889611,22.7670353382368,22.172373967462,22.172373967462,450609.394134428,0.0,1.0
2013-01-02,53.17,54.23,52.48,54.21,290600,22.5843893457846,23.0346329550855,22.2913062416169,23.0261377926459,684154.074897933,0.0,1.0
2013-01-03,53.45,54.24,52.63,53.39,254000,22.7033216199395,23.0388805363053,22.3550199599143,22.6778361326206,597987.38824527,0.0,1.0
2013-01-04,53.4,53.87,53.08,53.75,339400,22.6820837138404,22.881720031172,22.5461611148062,22.8307490565341,799042.990434822,0.0,1.0
2013-01-07,52.93,53.17,52.33,53.01,243800,22.4824473965089,22.5843893457846,22.2275925233196,22.5164280462674,573973.721473215,0.0,1.0
2013-01-08,53.37,53.56,52.56,53.05,230400,22.669340970181,22.7500450133575,22.3252868913755,22.5334183711467,542426.355321692,0.0,1.0
2013-01-09,52.79,53.74,52.49,53.33,220400,22.4229812594314,22.8265014753143,22.2955538228368,22.6523506453017,518883.544760856,0.0,1.0
2013-01-10,53.22,53.48,51.76,52.92,376200,22.6056272518837,22.716064363599,21.9854803937899,22.478199815289,885680.533298701,0.0,1.0
2013-01-11,52.99,53.64,52.76,53.33,134400,22.5079328838278,22.7840256631161,22.4102385157719,22.6523506453017,316415.373937654,0.0,1.0
2013-01-14,52.59,53.29,51.66,53.02,317800,22.338029635035,22.6353603204224,21.9430045815917,22.5206756274872,748190.519623411,0.0,1.0
2013-01-15,52.66,52.8,51.72,52.38,391400,22.3677627035737,22.4272288406512,21.9684900689106,22.2488304294187,921465.605351176,0.0,1.0
2013-01-16,52.16,52.71,51.79,52.47,380000,22.1553836425827,22.3890006096728,21.9982231374493,22.2870586603971,894626.801311821,0.0,1.0
2013-01-17,50.8,51.75,47.72,48.0,1901200,21.5777125966871,21.9812328125701,20.2694575809825,20.3883898551375,4475959.14382641,0.0,1.0
2013-01-18,50.04,50.8999,49.72,50.62,472200,21.2548964239808,21.6201459330731,21.1189738249465,21.5012561347304,1111691.51468274,0.0,1.0
2013-01-22,49.3,50.08,49.09,49.83,673200,20.9405754137141,21.2718867488601,20.8513762080979,21.1656972183646,1584902.00695557,0.0,1.0
2013-01-23,49.3,49.49,48.66,49.25,333400,20.9405754137141,21.0212794568907,20.6687302156456,20.919337507615,784917.304098318,0.0,1.0
2013-01-24,50.26,50.34,49.295,49.49,320600,21.3483432108168,21.3823238605754,20.9384516231042,21.0212794568907,754782.506580448,0.0,1.0
2013-01-25,51.21,51.41,50.09,50.36,276600,21.7518634266998,21.8368150510962,21.2761343300799,21.390819023015,651194.140112761,0.0,1.0
2013-01-28,51.59,51.748,51.07,51.34,217400,21.9132715130529,21.9803832963261,21.6923972896223,21.8070819825574,511820.701592606,0.0,1.0
2013-01-29,50.95,51.73,50.89,51.73,255200,21.6414263149844,21.9727376501304,21.6159408276655,21.9727376501304,600812.525512572,0.0,1.0
2013-01-30,50.83,50.9,50.15,50.73,362400,21.5904553403466,21.6201884088853,21.3016198173988,21.5479795281484,853191.454724747,0.0,1.0
2013-01-31,51.09,51.57,50.61,50.89,248400,21.7008924520619,21.9047763506133,21.4970085535106,21.6159408276655,584803.414331202,0.0,1.0
2013-02-01,50.6,51.48,50.59,51.26,205200,21.4927609722907,21.8665481196349,21.4885133910709,21.7731013327989,483098.472708384,0.0,1.0
2013-02-04,48.76,49.38,47.75,47.8,554800,20.7112060278438,20.9745560634727,20.2822003246419,20.303438230741,1306155.12991526,0.0,1.0
2013-02-05,49.13,49.428,48.56,49.05,284400,20.8683665329771,20.9949444533278,20.6262544034474,20.8343858832186,669557.532350217,0.0,1.0
2013-02-06,48.68,49.65,48.65,49.13,628000,20.6772253780852,21.0892407564078,20.6644826344258,20.8683665329771,1478488.50322059,0.0,1.0
2013-02-07,49.54,50.12,48.01,49.25,470600,21.0425173629898,21.2888770737394,20.3926374363573,20.919337507615,1107924.66499301,0.0,1.0
2013-02-08,50.66,51.0,48.13,48.25,639200,21.5182464596097,21.6626642210835,20.4436084109951,20.494579385633,1504856.45104872,0.0,1.0
2013-02-11,51.34,51.34,50.18,50.56,452600,21.8070819825574,21.8070819825574,21.3143625610583,21.4757706474115,1065547.6059835,0.0,1.0
2013-02-12,51.65,51.98,50.83,51.53,308400,21.9387570003719,22.0789271806259,21.5904553403466,21.887786025734,726060.277696224,0.0,1.0
2013-02-13,52.33,52.33,51.38,51.71,255000,22.2275925233196,22.2275925233196,21.8240723074367,21.9642424876908,600341.669301355,0.0,1.0
2013-02-14,53.58,53.69,52.07,52.07,443200,22.7585401757972,22.8052635692152,22.1171554116043,22.1171554116043,1043417.36405631,0.0,1.0
2013-02-15,52.76,53.49,52.74,53.32,305000,22.4102385157719,22.7203119448188,22.4017433533323,22.6481030640819,718055.722105541,0.0,1.0
2013-02-19,53.64,54.35,52.26,52.26,517200,22.8774724499522,23.1802876147446,22.2889021296514,22.2889021296514,1212660.5358477,0.22,1.0
2013-02-20,53.78,54.66,53.5,53.5,337400,22.9371824824464,23.3125026866962,22.8177624174579,22.8177624174579,791089.839124159,0.0,1.0
2013-02-21,56.99,58.63,53.95,54.03,940600,24.3062482274939,25.0057086081412,23.0096875219038,23.0438075404719,2205391.53135798,0.0,1.0
2013-02-22,56.2,57.23,56.0,57.23,307800,23.9693130441333,24.4086082831984,23.8840129977129,24.4086082831984,721687.766693586,0.0,1.0
2013-02-25,56.86,57.26,56.184,56.5,220800,24.2508031973206,24.4214032901614,23.9624890404197,24.0972631137639,517701.945698324,0.0,1.0
2013-02-26,56.86,57.25,56.02,56.89,217800,24.2508031973206,24.4171382878404,23.8925430023549,24.2635982042837,510667.951870901,0.0,1.0
2013-02-27,56.19,57.98,55.89,56.38,368000,23.9650480418123,24.7284834572749,23.8370979721817,24.0460830859117,862836.576163871,0.0,1.0
2013-02-28,55.53,56.73,55.51,55.69,533800,23.683557888625,24.1953581671474,23.6750278839829,23.7517979257613,1251581.96835944,0.0,1.0
2013-03-01,55.94,56.18,55.41,55.41,270800,23.8584229837868,23.9607830394913,23.6323778607727,23.6323778607727,634935.17615537,0.0,1.0
2013-03-04,55.36,56.075,55.06,55.68,256400,23.6110528491676,23.9160005151206,23.483102779537,23.7475329234403,601172.005783741,0.0,1.0
2013-03-05,55.26,55.52,54.86,55.4,207800,23.5684028259574,23.6792928863039,23.3978027331166,23.6281128584517,487221.305779491,0.0,1.0
2013-03-06,55.67,55.9,54.94,55.32,127800,23.7432679211192,23.8413629745027,23.4319227516848,23.5939928398835,299648.137048214,0.0,1.0
2013-03-07,55.91,55.98,55.05,55.78,192000,23.8456279768237,23.8754829930709,23.478837777216,23.7901829466505,450175.604955064,0.0,1.0
2013-03-08,55.87,56.53,55.63,56.12,158200,23.8285679675396,24.110058120727,23.7262079118352,23.9351930255651,370925.9411661,0.0,1.0
2013-03-11,56.38,56.46,55.0,55.31,290600,24.0460830859117,24.0802031044798,23.4575127656109,23.5897278375625,681359.53541636,0.0,1.0
2013-03-12,56.1,56.77,55.6601,56.47,211000,23.9266630209231,24.2124181764315,23.7390455688214,24.0844681068009,494724.232528741,0.0,1.0
2013-03-13,57.67,58.18,56.08,56.29,207400,24.5962683853233,24.8137835036953,23.9181330162811,24.0076980650225,486283.439935833,0.0,1.0
2013-03-14,57.71,58.47,57.6,57.67,134600,24.6133283946074,24.9374685710049,24.5664133690761,24.5962683853233,315591.856390372,0.0,1.0
2013-03-15,57.98,58.49,57.0501,57.96,228200,24.7284834572749,24.9459985756469,24.3318808914432,24.7199534526329,535052.463805966,0.0,1.0
2013-03-18,57.74,58.73,57.3801,57.58,193200,24.6261234015704,25.0483586313514,24.4726259680369,24.5578833644341,452989.202486033,0.0,1.0
2013-03-19,58.53,58.6899,57.1,57.67,271400,24.963058584931,25.0312559720441,24.3531632530251,24.5962683853233,636341.974920855,0.0,1.0
2013-03-20,59.06,59.433,58.23,58.53,273600,25.1891037079451,25.3481882945191,24.8351085153004,24.963058584931,641500.237060964,0.0,1.0
2013-03-21,58.69,59.37,58.37,58.96,97600,25.0312986220673,25.3213187798967,24.8948185477947,25.1464536847349,228839.265852157,0.0,1.0
2013-03-22,58.71,59.94,58.46,58.99,317000,25.0398286267094,25.5644239121949,24.9332035686839,25.1592486916979,743258.681097682,0.0,1.0
2013-03-25,58.195,58.65,57.3,58.65,173200,24.8201810071768,25.0142386127832,24.4384632994455,25.0142386127832,406095.910303214,0.0,1.0
2013-03-26,58.48,58.74,56.915,58.2,195600,24.9417335733259,25.0526236336724,24.2742607100863,24.8223135083373,458616.397547971,0.0,1.0
2013-03-27,58.63,58.92,57.52,58.34,110600,25.0057086081412,25.1293936754508,24.532293350508,24.8820235408316,259319.90577099,0.0,1.0
2013-03-28,57.88,58.41,57.51,58.0,288400,24.6858334340647,24.9118785570788,24.528028348187,24.7370134619169,676201.273276251,0.0,1.0
2013-04-01,57.07,58.22,56.58,58.04,180200,24.3403682460621,24.8308435129794,24.1313831323321,24.754073471201,422508.562567199,0.0,1.0
2013-04-02,58.01,58.43,57.25,57.39,229600,24.741278464238,24.9204085617208,24.4171382878404,24.4768483203347,538334.994258762,0.0,1.0
2013-04-03,58.5,58.875,57.14,57.99,177200,24.9502635779679,25.1102011650062,24.3702232623092,24.7327484595959,415474.568739778,0.0,1.0
2013-04-04,59.08,59.36,58.02,59.36,291400,25.1976337125871,25.3170537775757,24.745543466559,25.3170537775757,683235.267103674,0.0,1.0
2013-04-05,58.7,58.9599,58.05,58.52,110400,25.0355636243884,25.1464110347117,24.758338473522,24.95879358261,258850.972849161,0.0,1.0
2013-04-08,59.02,59.18,57.85,58.84,121400,25.172043698661,25.2402837357973,24.6730384271016,25.0952736568826,284642.283549712,0.0,1.0
2013-04-09,58.51,59.0,58.37,58.91,91200,24.954528580289,25.163513694019,24.8948185477947,25.1251286731298,213833.412353655,0.0,1.0
2013-04-10,58.97,59.14,57.81,58.8,120600,25.1507186870559,25.2232237265132,24.6559784178176,25.0782136475986,282766.551862399,0.0,1.0
2013-04-11,59.01,59.39,58.72,59.26,199000,25.16777869634,25.3298487845387,25.0440936290304,25.2744037543655,466588.257219049,0.0,1.0
2013-04-12,59.12,59.15,58.34,59.03,78600,25.2146937218712,25.2274887288343,24.8820235408316,25.176308700982,184290.638278479,0.0,1.0
2013-04-15,58.23,59.07,58.0048,58.9,186400,24.8351085153004,25.1933687102661,24.739060663031,25.1208636708088,437045.483143874,0.0,1.0
2013-04-16,58.31,58.57,57.64,58.57,167400,24.8692285338686,24.9801185942151,24.5834733783602,24.9801185942151,392496.855570195,0.0,1.0
2013-04-17,58.28,59.18,57.49,58.12,194000,24.8564335269055,25.2402837357973,24.5194983435449,24.7881934897692,454864.934173345,0.0,1.0
2013-04-18,57.7,58.44,57.56,58.44,129800,24.6090633922863,24.9246735640418,24.5493533597921,24.9246735640418,304337.466266496,0.0,1.0
2013-04-19,58.5,58.75,57.62,57.62,138600,24.9502635779679,25.0568886359935,24.5749433737182,24.5749433737182,324970.514826937,0.0,1.0
2013-04-22,58.03,58.67,57.63,58.62,150000,24.74980846888,25.0227686174253,24.5792083760392,25.0014436058202,351699.691371143,0.0,1.0
2013-04-23,58.97,59.12,58.0,58.52,170000,25.1507186870559,25.2146937218712,24.7370134619169,24.95879358261,398592.983553962,0.0,1.0
2013-04-24,58.92,59.32,58.92,59.2,71400,25.1293936754508,25.2999937682916,25.1293936754508,25.2488137404394,167409.053092664,0.0,1.0
2013-04-25,60.7,61.65,58.96,58.96,47159,25.8885640885924,26.2937393090893,25.1464536847349,25.1464536847349,110572.038302478,0.0,1.0
2013-04-26,58.92,61.51,56.8999,60.74,390600,25.1293936754508,26.234029276595,24.2678205565815,25.9056240978765,915825.996330456,0.0,1.0
2013-04-29,58.84,59.79,58.61,58.8,306400,25.0952736568826,25.5004488773796,24.9971786034992,25.0782136475986,718405.236240789,0.0,1.0
2013-04-30,58.6,59.14,58.24,58.7,197800,24.9929136011782,25.2232237265132,24.8393735176214,25.0355636243884,463774.65968808,0.0,1.0
2013-05-01,58.06,58.64,57.65,58.0,309000,24.7626034758431,25.0099736104622,24.5877383806812,24.7370134619169,724501.364224554,0.0,1.0
2013-05-02,59.09,59.24,57.7,57.94,163800,25.2018987149081,25.2658737497234,24.6090633922863,24.7114234479908,384056.062977289,0.0,1.0
2013-05-03,60.25,60.86,59.22,59.24,179800,25.6966389841465,25.9568041257287,25.2573437450814,25.2658737497234,421570.696723543,0.0,1.0
2013-05-06,60.01,60.57,59.95,60.07,168400,25.594278928442,25.8331190584191,25.5686889145159,25.6198689423681,394841.520179336,0.0,1.0
2013-05-07,59.92,60.38,59.6,60.18,130800,25.5558939075528,25.7520840143197,25.4194138332802,25.6667839678993,306682.130875637,0.0,1.0
2013-05-08,59.61,59.95,59.32,59.95,191600,25.4236788356012,25.5686889145159,25.2999937682916,25.5686889145159,449237.739111407,0.0,1.0
2013-05-09,59.53,59.856,59.15,59.22,193400,25.389558817033,25.5285978926983,25.2274887288343,25.2573437450814,453458.135407861,0.0,1.0
2013-05-10,59.52,59.71,59.271,59.67,157200,25.385293814712,25.4663288588114,25.2790952569186,25.4492688495273,368581.276556958,0.0,1.0
2013-05-13,59.75,59.84,58.91,59.28,138400,25.4833888680955,25.5217738889847,25.1251286731298,25.2829337590075,324501.581905108,0.0,1.0
2013-05-14,60.28,60.59,58.8,59.51,218400,25.803264042172,25.9359616508826,25.1697399747796,25.473660304407,510212.66063407,0.22,1.0
2013-05-15,60.37,60.63,60.12,60.12,94600,25.8417891543783,25.9530839229742,25.7347749538052,25.7347749538052,220998.70739919,0.0,1.0
2013-05-16,60.49,60.93,59.99,60.59,78000,25.8931559706533,26.0815009636619,25.6791275695073,25.9359616508826,182218.807369311,0.0,1.0
2013-05-17,60.49,60.81,60.22,60.72,96200,25.8931559706533,26.0301341473868,25.7775806340345,25.9916090351805,224736.529088817,0.0,1.0
2013-05-20,61.7,61.85,60.31,60.34,182000,26.4111047014269,26.4753132217707,25.8161057462407,25.8289474503095,425177.217195058,0.0,1.0
2013-05-21,61.61,61.85,61.19,61.34,78000,26.3725795892206,26.4753132217707,26.1927957322579,26.2570042526017,182218.807369311,0.0,1.0
2013-05-22,60.78,61.95,60.37,61.0,170800,26.0172924433181,26.5181189019999,25.8417891543783,26.1114649398223,399012.46536767,0.0,1.0
2013-05-23,59.92,60.81,59.47,60.6,72200,25.6491635933468,26.0301341473868,25.4565380323153,25.9402422189055,168669.203744413,0.0,1.0
2013-05-24,59.25,59.5,59.02,59.5,89200,25.362365535811,25.4693797363841,25.2639124712838,25.4693797363841,208383.559196699,0.0,1.0
2013-05-28,59.1,60.66,58.72,59.6,129600,25.2981570154672,25.965925627043,25.1354954305962,25.5121854166133,302763.556859778,0.0,1.0
2013-05-29,59.43,59.9,58.417,58.85,71200,25.4394157602236,25.640602457301,25.0057942195017,25.1911428148942,166333.065188397,0.0,1.0
2013-05-30,60.55,61.34,59.74,59.74,115200,25.9188393787909,26.2570042526017,25.5721133689342,25.5721133689342,269123.161653136,0.0,1.0
2013-05-31,60.22,60.9099,59.79,59.79,77800,25.7775806340345,26.0728970219358,25.5935162090488,25.5935162090488,181751.579658107,0.0,1.0
2013-06-03,62.29,62.99,59.43,60.42,247400,26.6636582147792,26.9632979763838,25.4394157602236,25.8631919944929,577960.678758558,0.0,1.0
2013-06-04,61.73,62.6,60.54,62.5,172600,26.4239464054956,26.7963558234898,25.9145588107679,26.7535501432606,403217.514768501,0.0,1.0
2013-06-05,60.66,61.82,60.32,61.77,64400,25.965925627043,26.4624715177019,25.8203863142637,26.4410686775873,150447.323007482,0.0,1.0
2013-06-06,60.43,61.105,59.66,60.78,87800,25.8674725625158,26.156410904063,25.5378688247508,26.0172924433181,205112.965218276,0.0,1.0
2013-06-07,60.92,61.35,60.315,60.79,55800,26.077220395639,26.2612848206246,25.8182460302522,26.021573011341,130356.531425738,0.0,1.0
2013-06-10,60.97,62.74,60.27,61.01,532000,26.0986232357536,26.8562837758107,25.7989834741491,26.1157455078453,1242825.71180094,0.0,1.0
2013-06-11,60.98,61.28,60.215,60.42,64000,26.1029038037765,26.2313208444642,25.775440350023,25.8631919944929,149512.867585076,0.0,1.0
2013-06-12,60.68,61.23,60.64,61.21,72000,25.9744867630888,26.2099180043495,25.9573644909972,26.2013568683037,168201.97603321,0.0,1.0
2013-06-13,61.99,62.1,60.68,60.92,95000,26.5352411740916,26.5823274223437,25.9744867630888,26.077220395639,221933.162821596,0.0,1.0
2013-06-14,61.7,62.3999,61.64,62.11,103800,26.4111047014269,26.7107016573512,26.3854212932893,26.5866079903667,242491.182114544,0.0,1.0
2013-06-17,61.92,62.19,61.53,61.92,122600,26.5052771979311,26.62085253455,26.3383350450372,26.5052771979311,286410.586967661,0.0,1.0
2013-06-18,62.0,62.68,61.49,61.76,136600,26.5395217421145,26.8306003676732,26.3212127729455,26.4367881095644,319116.526751896,0.0,1.0
2013-06-19,61.93,62.53,61.75,61.78,273000,26.5095577659541,26.7663918473294,26.4325075415415,26.4453492456102,637765.825792587,0.0,1.0
2013-06-20,61.57,62.0,61.42,61.74,123600,26.3554573171289,26.5395217421145,26.2912487967851,26.4282269735185,288746.725523677,0.0,1.0
2013-06-21,61.52,62.78,61.42,61.84,287400,26.3340544770143,26.8734060479024,26.2912487967851,26.4710326537478,671406.220999229,0.0,1.0
2013-06-24,60.71,61.65,60.02,61.12,171800,25.9873284671576,26.3897018613123,25.691969273576,26.1628317560974,401348.603923687,0.0,1.0
2013-06-25,60.89,61.2,59.956,60.93,95800,26.0643786915702,26.1970763002808,25.6645736382293,26.0815009636619,223802.07366641,0.0,1.0
2013-06-26,60.84,61.48,60.07,61.06,79200,26.0429758514556,26.3169322049226,25.7133721136906,26.1371483479599,185022.173636531,0.0,1.0
2013-06-27,61.95,62.71,60.43,60.92,87600,26.5181189019999,26.843442071742,25.8674725625158,26.077220395639,204645.737507072,0.0,1.0
2013-06-28,62.65,63.27,61.42,61.68,205200,26.8177586636044,27.0831538810256,26.2912487967851,26.402543565381,479375.631694649,0.0,1.0
2013-07-01,63.67,63.91,62.55,63.09,69800,27.2543766019424,27.3571102344926,26.7749529833752,27.006103656613,163062.471209973,0.0,1.0
2013-07-02,64.12,64.5,63.51,63.51,102600,27.4470021629739,27.6096637478449,27.1858875135757,27.1858875135757,239687.815847324,0.0,1.0
2013-07-03,64.57,64.75,63.837,63.97,41200,27.6396277240054,27.716677948418,27.3258620879252,27.3827936426301,96248.9085078923,0.0,1.0
2013-07-05,66.54,66.56,65.01,65.27,65000,28.482899624521,28.4914607605668,27.8279727170139,27.9392674856099,151849.006141092,0.0,1.0
2013-07-08,64.69,66.69,64.63,66.5,116200,27.6909945402804,28.5471081448648,27.6653111321429,28.4657773524293,271459.300209153,0.0,1.0
2013-07-09,64.0,65.53,63.94,65.33,217000,27.3956353466988,28.0505622542059,27.3699519385613,27.9649508937474,506942.066655648,0.0,1.0
2013-07-10,63.86,64.92,63.11,63.77,132400,27.3357073943779,27.7894476048076,27.0146647926588,27.2971822821717,309304.744816626,0.0,1.0
2013-07-11,62.73,64.42,62.63,64.0,150800,26.8520032077878,27.5754192036616,26.8091975275586,27.3956353466988,352289.694247334,0.0,1.0
2013-07-12,62.51,63.26,61.75,62.86,218800,26.7578307112835,27.0788733130026,26.4325075415415,26.9076505920858,511147.116056477,0.0,1.0
2013-07-15,63.04,63.78,62.48,62.72,112600,26.9847008164984,27.3014628501946,26.7449890072148,26.8477226397649,263049.201407492,0.0,1.0
2013-07-16,62.8,63.76,62.51,63.15,116200,26.8819671839482,27.2929017141487,26.7578307112835,27.0317870647505,271459.300209153,0.0,1.0
2013-07-17,62.91,63.64,62.71,63.13,69600,26.9290534322004,27.2415348978737,26.843442071742,27.0232259287047,162595.24349877,0.0,1.0
2013-07-18,63.63,64.25,62.16,62.93,138800,27.2372543298507,27.5026495472719,26.6080108304813,26.9376145682462,324256.031575133,0.0,1.0
2013-07-19,62.95,63.68,62.284,63.68,111600,26.9461757042921,27.2586571699654,26.6610898739655,27.2586571699654,260713.062851475,0.0,1.0
2013-07-22,62.69,63.025,62.43,62.67,114400,26.8348809356961,26.978279964464,26.7235861671001,26.8263197996503,267254.250808323,0.0,1.0
2013-07-23,62.69,63.39,62.22,62.8,83400,26.8348809356961,27.1345206973006,26.6336942386188,26.8819671839482,194833.955571802,0.0,1.0
2013-07-24,62.64,63.4175,62.41,62.98,103200,26.8134780955815,27.1462922593637,26.7150250310543,26.9590174083608,241089.498980934,0.0,1.0
2013-07-25,62.81,63.64,62.33,62.51,198200,26.8862477519712,27.2415348978737,26.6807804868709,26.7578307112835,463022.66180253,0.0,1.0
2013-07-26,64.71,65.9,62.5,62.65,646400,27.6995556763263,28.208943271054,26.7535501432606,26.8177586636044,1510079.96260926,0.0,1.0
2013-07-29,65.29,65.6,63.871,64.07,262600,27.9478286216558,28.0805262303663,27.3404160192032,27.4255993228593,613469.984810012,0.0,1.0
2013-07-30,64.8,65.45,64.655,65.25,126800,27.7380807885326,28.0163177100225,27.6760125522002,27.9307063495641,296222.368902931,0.0,1.0
2013-07-31,64.52,65.15,64.24,64.92,95200,27.6182248838908,27.8879006693348,27.498368979249,27.7894476048076,222400.3905328,0.0,1.0
2013-08-01,64.57,64.82,64.09,64.81,176400,27.6396277240054,27.7466419245784,27.4341604589051,27.7423613565555,412094.841281364,0.0,1.0
2013-08-02,64.58,64.63,62.74,64.43,144600,27.6439082920283,27.6653111321429,26.8562837758107,27.5796997716845,337805.63520003,0.0,1.0
2013-08-05,64.43,64.58,64.29,64.56,155200,27.5796997716845,27.6439082920283,27.5197718193636,27.6353471559825,362568.703893808,0.0,1.0
2013-08-06,64.39,64.5,63.58,64.21,139000,27.5625774995928,27.6096637478449,27.2158514897361,27.4855272751802,324723.259286336,0.0,1.0
2013-08-07,61.87,64.29,61.781,64.29,238400,26.4838743578165,27.5197718193636,26.4457773024125,27.5197718193636,556935.431754407,0.0,1.0
2013-08-08,60.85,62.2,60.67,62.2,234000,26.0472564194785,26.6251331025729,25.9702061950659,26.6251331025729,546656.422107933,0.0,1.0
2013-08-09,61.34,61.5,60.26,60.9,121800,26.2570042526017,26.3254933409684,25.7947029061261,26.0686592595931,284541.676122847,0.0,1.0
2013-08-12,61.59,61.92,60.93,61.0,217600,26.3640184531747,26.5052771979311,26.0815009636619,26.1114649398223,508343.749789257,0.0,1.0
2013-08-13,61.28,61.5,60.128,61.26,35600,26.3254933409684,26.4200039241116,25.830601560146,26.3169014697736,82869.0262987394,0.22,1.0
2013-08-14,60.63,61.51,60.51,61.32,211200,26.0462575271364,26.424299859709,25.9947062999674,26.3426770833581,491627.481862183,0.0,1.0
2013-08-15,58.73,60.77,58.09,60.22,173600,25.2300297636272,26.1064006255002,24.9550898853926,25.8701241676423,404102.892288235,0.0,1.0
2013-08-16,59.16,59.46,58.21,58.38,126000,25.4147549943161,25.5436330622386,25.0066411125616,25.0796720177176,293300.486338235,0.0,1.0
2013-08-19,57.82,59.14,57.76,59.14,138600,24.8390996242623,25.4061631231213,24.8133240106778,25.4061631231213,322630.534972058,0.0,1.0
2013-08-20,57.81,58.36,57.45,57.76,139600,24.8348036886649,25.0710801465228,24.6801500071579,24.8133240106778,324958.316609663,0.0,1.0
2013-08-21,58.04,58.44,57.51,57.73,101000,24.9336102074055,25.1054476313021,24.7059256207424,24.8004362038856,235105.945398109,0.0,1.0
2013-08-22,58.12,58.6,57.53,58.22,56600,24.9679776921848,25.1741826008608,24.7145174919372,25.010937048159,131752.440688445,0.0,1.0
2013-08-23,57.69,58.13,57.03,58.13,108200,24.7832524614959,24.9722736277822,24.4997207120664,24.9722736277822,251865.973188865,0.0,1.0
2013-08-26,57.42,57.985,57.06,57.65,147200,24.6672622003657,24.9099825616197,24.5126085188587,24.7660687191062,342649.457055461,0.0,1.0
2013-08-27,56.01,57.4575,55.58,56.85,89400,24.0615352811299,24.683371958856,23.876810050441,24.4223938713129,208103.678401891,0.0,1.0
2013-08-28,56.21,56.41,55.79,55.91,108600,24.1474539930783,24.2333727050266,23.9670246979868,24.0185759251558,252797.085843907,0.0,1.0
2013-08-29,56.36,56.6368,55.84,56.2,151000,24.2118930270395,24.330804524376,23.9885043759738,24.1431580574808,351495.027278361,0.0,1.0
2013-08-30,56.59,56.98,55.93,56.21,145400,24.3106995457801,24.4782410340793,24.0271677963506,24.1474539930783,338459.450107772,0.0,1.0
2013-09-03,56.9,57.4422,56.46,57.1,146000,24.4438735493,24.6767991773919,24.2548523830137,24.5297922612483,339856.119090335,0.0,1.0
2013-09-04,57.78,57.87,56.94,56.94,120000,24.8219158818726,24.8605793022494,24.4610572916897,24.4610572916897,279333.796512605,0.0,1.0
2013-09-05,57.82,58.78,56.04,57.67,208600,24.8390996242623,25.2515094416143,24.0744230879222,24.7746605903011,485575.249604411,0.0,1.0
2013-09-06,58.63,59.18,57.28,58.06,129200,25.1870704076531,25.423346865511,24.6071191020018,24.9422020786003,300749.38757857,0.0,1.0
2013-09-09,59.02,59.286,58.06,58.92,88000,25.3546118959523,25.4688837828436,24.9422020786003,25.3116525399781,204844.784109243,0.0,1.0
2013-09-10,59.1,59.12,58.65,59.0,65600,25.3889793807316,25.3975712519265,25.1956622788479,25.3460200247575,152702.475426891,0.0,1.0
2013-09-11,58.86,59.32,58.64,58.65,55400,25.2858769263936,25.4834899638748,25.1913663432505,25.1956622788479,128959.102723319,0.0,1.0
2013-09-12,59.0,59.5,58.22,58.6,48200,25.3460200247575,25.5608168046283,25.010937048159,25.1741826008608,112199.074932563,0.0,1.0
2013-09-13,59.37,59.81,58.75,59.25,39400,25.5049696418619,25.6939908081482,25.238621634822,25.4534184146929,91714.5965216384,0.0,1.0
2013-09-16,59.04,60.365,58.61,59.92,81600,25.3632037671471,25.9324152338048,25.1784785364582,25.7412460997198,189946.981628571,0.0,1.0
2013-09-17,59.78,59.89,58.83,59.41,65000,25.681103001356,25.7283582929275,25.2729891196014,25.5221533842515,151305.806444327,0.0,1.0
2013-09-18,60.17,60.92,59.41,59.6,83200,25.8486444896552,26.1708396594614,25.5221533842515,25.6037761606025,193671.432248739,0.0,1.0
2013-09-19,60.1,60.5761,59.79,60.37,95000,25.8185729404733,26.0231024342663,25.6853989369534,25.9345632016035,221139.255572478,0.0,1.0
2013-09-20,59.88,60.55,59.6,60.4,182200,25.7240623573301,26.011890042357,25.6037761606025,25.9474510083958,424121.814371638,0.0,1.0
2013-09-23,60.74,61.13,59.51,59.71,64200,26.0935128187079,26.2610543070072,25.5651127402257,25.651031452174,149443.581134244,0.0,1.0
2013-09-24,60.66,61.19,60.18,60.91,100000,26.0591453339286,26.2868299205917,25.8529404252526,26.166543723864,232778.163760504,0.0,1.0
2013-09-25,59.94,61.0699,59.94,60.88,121000,25.7498379709146,26.2352357340667,25.7498379709146,26.1536559170718,281661.57815021,0.0,1.0
2013-09-26,60.61,61.0499,60.09,60.45,51600,26.0376656559415,26.2266438628719,25.8142770048759,25.9689306863829,120113.53250042,0.0,1.0
2013-09-27,60.54,61.3,60.29,60.31,67600,26.0075941067596,26.3340852121633,25.9001957168242,25.908787588019,157358.038702101,0.0,1.0
2013-09-30,60.23,60.88,59.99,60.01,220400,25.8744201032397,26.1536559170718,25.7713176489017,25.7799095200965,513043.07292815,0.0,1.0
2013-10-01,60.77,60.99,60.03,60.4,108000,26.1064006255002,26.2009112086434,25.7885013912914,25.9474510083958,251400.416861344,0.0,1.0
2013-10-02,60.0,61.19,59.81,60.67,70800,25.7756135844991,26.2868299205917,25.6939908081482,26.063441269526,164806.939942437,0.0,1.0
2013-10-03,59.5,60.54,59.38,60.12,97000,25.5608168046283,26.0075941067596,25.5092655774593,25.8271648116681,225794.818847689,0.0,1.0
2013-10-04,60.04,60.25,59.67,59.67,30000,25.7927973268888,25.8830119744345,25.6338477097844,25.6338477097844,69833.4491281511,0.0,1.0
2013-10-07,58.55,59.99,58.4,59.55,62400,25.1527029228737,25.7713176489017,25.0882638889125,25.5822964826154,145253.574186554,0.0,1.0
2013-10-08,58.25,59.0,57.88,58.84,161800,25.0238248549512,25.3460200247575,24.8648752378468,25.2772850551988,376635.068964495,0.0,1.0
2013-10-09,58.83,59.0,58.19,58.19,159200,25.2729891196014,25.3460200247575,24.9980492413667,24.9980492413667,370582.836706722,0.0,1.0
2013-10-10,60.01,60.25,59.035,59.08,138400,25.7799095200965,25.8830119744345,25.3610557993484,25.3803875095368,322164.978644538,0.0,1.0
2013-10-11,60.97,61.0,59.65,59.72,81400,26.1923193374485,26.2052071442408,25.6252558385895,25.6553273877715,189481.42530105,0.0,1.0
2013-10-14,62.11,62.26,60.38,60.54,110400,26.682055995554,26.7464950295152,25.9388591372009,26.0075941067596,256987.092791596,0.0,1.0
2013-10-15,61.54,62.32,61.53,62.01,56800,26.4371876665013,26.7722706430997,26.4328917309038,26.6390966395798,132217.997015966,0.0,1.0
2013-10-16,61.87,62.37,61.65,61.65,52200,26.578953541216,26.7937503210868,26.4844429580728,26.4844429580728,121510.201482983,0.0,1.0
2013-10-17,62.11,62.89,61.35,61.89,141200,26.682055995554,27.0171389721525,26.3555648901503,26.5875454124108,328682.767229831,0.0,1.0
2013-10-18,62.88,63.44,59.0801,62.6,201400,27.0128430365551,27.2534154300104,25.3804304688928,26.8925568398274,468815.221813654,0.0,1.0
2013-10-21,62.71,63.15,62.37,63.12,114800,26.939812131399,27.1288332976853,26.7937503210868,27.1159454908931,267229.331997058,0.0,1.0
2013-10-22,62.94,63.61,62.43,62.67,72000,27.0386186501396,27.3264463351665,26.8195259346713,26.9226283890093,167600.277907563,0.0,1.0
2013-10-23,62.84,63.39,62.39,62.85,48000,26.9956592941654,27.2319357520233,26.8023421922817,26.9999552297628,111733.518605042,0.0,1.0
2013-10-24,65.11,65.25,62.1,62.54,144600,27.970836674779,28.0309797731428,26.6777600599566,26.8667812262429,336597.224797688,0.0,1.0
2013-10-25,69.35,69.97,66.04,66.34,252400,29.7923133680836,30.0586613751234,28.3703586853387,28.4992367532612,587532.085331511,0.0,1.0
2013-10-28,66.37,69.0,66.2,68.95,209800,28.5121245600534,29.641955622174,28.4390936548974,29.6204759441869,488368.587569538,0.0,1.0
2013-10-29,67.04,67.32,66.42,66.67,142600,28.7999522450803,28.920238441808,28.5336042380405,28.6410026279759,331941.661522479,0.0,1.0
2013-10-30,66.62,67.6,66.03,67.15,120200,28.6195229499889,29.0405246385357,28.3660627497413,28.8472075366519,279799.352840125,0.0,1.0
2013-10-31,66.87,67.3,66.32,66.56,93400,28.7269213399243,28.9116465706132,28.4906448820664,28.5937473364044,217414.80495231,0.0,1.0
2013-11-01,67.18,67.49,66.19,66.62,145200,28.8600953434442,28.9932693469641,28.4347977192999,28.6195229499889,337993.893780251,0.0,1.0
2013-11-04,67.1,67.54,66.73,67.17,75400,28.8257278586648,29.0147490249512,28.6667782415604,28.8557994078468,175514.73547542,0.0,1.0
2013-11-05,67.46,68.01,66.6201,66.96,114800,28.9803815401718,29.2166579980297,28.6195659093448,28.765584760301,267229.331997059,0.0,1.0
2013-11-06,67.63,68.175,66.73,67.89,73800,29.0534124453279,29.2875409353871,28.6667782415604,29.1651067708607,171790.284855252,0.0,1.0
2013-11-07,66.76,67.78,66.49,67.78,72400,28.6796660483527,29.1178514792892,28.5636757872224,29.1178514792892,168531.390562605,0.0,1.0
2013-11-08,66.99,67.75,66.48,66.65,113800,28.7784725670933,29.1049636724969,28.559379851625,28.6324107567811,264901.550359453,0.0,1.0
2013-11-11,67.02,67.19,66.54,66.72,55400,28.7913603738855,28.8643912790416,28.5851554652095,28.662482305963,128959.102723319,0.0,1.0
2013-11-12,67.15,67.5,66.46,66.75,108000,28.9546059265873,29.1055234556165,28.6570827979299,28.7821287505541,250467.92273352,0.25,1.0
2013-11-13,67.95,67.95,66.72,66.72,93000,29.2995602786539,29.2995602786539,28.7691929623516,28.7691929623516,215680.711242753,0.0,1.0
2013-11-14,68.04,68.38,66.95,68.0,120400,29.3383676432614,29.4849732428897,28.8683673385707,29.3211199256581,279225.350899221,0.0,1.0
2013-11-15,67.8,67.99,67.13,67.9,103000,29.2348813376414,29.3168079962572,28.9459820677857,29.2780006316497,238872.185569931,0.0,1.0
2013-11-18,67.75,68.47,67.41,67.85,132600,29.2133216906373,29.5237806074972,29.066716091009,29.2564409846456,307518.949578377,0.0,1.0
2013-11-19,66.69,68.31,66.58,67.77,121000,28.7562571741491,29.4547897370839,28.7088259507399,29.2219455494389,280616.839358851,0.0,1.0
2013-11-20,66.18,67.21,65.91,66.96,131000,28.5363487747066,28.9804775029923,28.4199266808842,28.8726792679715,303808.313686029,0.0,1.0
2013-11-21,66.98,67.58,66.11,66.11,124200,28.8813031267732,29.1400188908231,28.5061652689008,28.5061652689008,288038.111143548,0.0,1.0
2013-11-22,67.44,67.55,66.53,67.18,64600,29.0796518792115,29.1270831026206,28.6872663037358,28.9675417147898,149816.924153568,0.0,1.0
2013-11-25,67.1,67.99,66.95,67.2,82000,28.9330462795832,29.3168079962572,28.8683673385707,28.9761655735915,190170.089482858,0.0,1.0
2013-11-26,68.68,68.86,67.21,67.21,76200,29.6143311249147,29.6919458541296,28.9804775029923,28.9804775029923,176719.034373094,0.0,1.0
2013-11-27,69.09,69.5,68.25,68.77,129600,29.7911202303488,29.9679093357829,29.4289181606789,29.6531384895221,300561.507280224,0.0,1.0
2013-11-29,69.39,69.78,68.85,69.44,31600,29.9204781123737,30.0886433590062,29.6876339247288,29.9420377593779,73285.0588738819,0.0,1.0
2013-12-02,67.4,69.42,67.18,69.42,140600,29.0624041616081,29.9334139005762,28.9675417147898,29.9334139005762,326072.12904012,0.0,1.0
2013-12-03,68.22,68.45,66.91,67.35,178800,29.4159823724764,29.5151567486955,28.8511196209674,29.040844514604,414663.560969938,0.0,1.0
2013-12-04,67.64,68.4,67.12,68.12,148400,29.1658904672281,29.4935971016914,28.9416701383849,29.3728630784681,344161.479015318,0.0,1.0
2013-12-05,67.96,68.4299,67.43,67.55,121400,29.3038722080547,29.5064897705998,29.0753399498106,29.1270831026206,281544.498331939,0.0,1.0
2013-12-06,68.98,69.44,67.89,68.21,131800,29.7436890069396,29.9420377593779,29.2736887022489,29.4116704430755,305663.631632203,0.0,1.0
2013-12-09,69.39,69.6,68.53,68.98,149600,29.9204781123737,30.0110286297912,29.5496521839022,29.7436890069396,346944.45593458,0.0,1.0
2013-12-10,69.97,70.15,69.12,69.17,264800,30.170570017622,30.248184746837,29.8040560185513,29.8256156655554,614110.240183667,0.0,1.0
2013-12-11,69.85,70.3,69.78,69.94,141600,30.118826864812,30.3128636878494,30.0886433590062,30.1576342294195,328391.276472837,0.0,1.0
2013-12-12,69.86,70.36,69.481,69.81,190000,30.1231387942128,30.3387352642544,29.9597166699213,30.1015791472087,440638.012216378,0.0,1.0
2013-12-13,70.61,70.89,69.4801,70.08,134400,30.4465334992752,30.5672675224985,29.9593285962752,30.2180012410311,311693.41495727,0.0,1.0
2013-12-16,71.26,71.5,70.16,70.82,289800,30.7268089103293,30.8302952159493,30.2524966762378,30.5370840166927,672088.926001613,0.0,1.0
2013-12-17,71.6,71.84,70.86,71.22,210000,30.8734145099576,30.9769008155776,30.554331734296,30.709561192726,487020.960870734,0.0,1.0
2013-12-18,73.39,73.5,71.52,71.61,217800,31.6452498727066,31.6926810961157,30.838919074751,30.8777264393584,505110.310845931,0.0,1.0
2013-12-19,73.05,73.32,72.56,73.12,268400,31.4986442730783,31.6150663669007,31.2873597324375,31.5288277788841,622459.170941451,0.0,1.0
2013-12-20,75.33,75.434,72.71,73.38,422600,32.481764176468,32.5266082422366,31.35203867345,31.6409379433057,980071.705066532,0.0,1.0
2013-12-23,76.19,76.42,75.3,75.72,193400,32.8525901049395,32.9517644811587,32.4688283882655,32.6499294231004,448523.113487619,0.0,1.0
2013-12-24,76.65,76.86,76.11,76.11,69600,33.0509388573778,33.1414893747953,32.8180946697329,32.8180946697329,161412.661317157,0.0,1.0
2013-12-26,79.0,79.12,76.84,76.91,263600,34.0642422665733,34.1159854193833,33.1328655159936,33.1630490217994,611327.263264407,0.0,1.0
2013-12-27,79.07,79.39,78.4001,79.31,231800,34.0944257723792,34.2324075132058,33.8055696218174,34.1979120779991,537578.37490398,0.0,1.0
2013-12-30,79.02,79.48,78.82,78.93,130400,34.072866125375,34.2712148778133,33.9866275373584,34.0340587607675,302416.825226398,0.0,1.0
2013-12-31,78.75,79.26,78.49,79.07,193800,33.9564440315525,34.176352430995,33.8443338671309,34.0944257723792,449450.772460706,0.0,1.0
2014-01-02,78.31,79.1,77.32,78.78,380800,33.7667191379159,34.1073615605817,33.3398381272336,33.969379819755,883131.342378931,0.0,1.0
2014-01-03,78.48,79.0,78.12,78.31,193400,33.8400219377301,34.0642422665733,33.6847924793001,33.7667191379159,448523.113487618,0.0,1.0
2014-01-06,76.76,78.57,76.51,78.5,417000,33.098370080787,33.8788293023376,32.9905718457662,33.8486457965317,967084.479443312,0.0,1.0
2014-01-07,78.44,78.61,76.8801,77.22,214200,33.8227742201267,33.8960770199409,33.150156352891,33.2967188332252,496761.380088149,0.0,1.0
2014-01-08,79.16,79.35,78.0801,78.61,209200,34.1332331369867,34.2151597956025,33.6675878809908,33.8960770199409,485165.642924559,0.0,1.0
2014-01-09,79.2,79.49,78.66,79.49,158800,34.15048085459,34.2755268072141,33.9176366669451,34.2755268072141,368280.612315583,0.0,1.0
2014-01-10,79.88,79.89,78.48,79.21,108400,34.4436920538466,34.4480039832474,33.8400219377301,34.1547927839908,251395.581706607,0.0,1.0
2014-01-13,78.94,80.0,78.49,79.86,186400,34.0383706901683,34.4954352066566,33.8443338671309,34.4350681950449,432289.081458594,0.0,1.0
2014-01-14,79.82,79.955,78.52,79.21,134200,34.4178204774416,34.4760315243528,33.8572696553334,34.1547927839908,311229.585470726,0.0,1.0
2014-01-15,79.86,80.04,79.178,79.94,178800,34.4350681950449,34.5126829242599,34.1409946099082,34.4695636302516,414663.560969939,0.0,1.0
2014-01-16,79.09,79.46,78.62,79.46,90000,34.1030496311808,34.2625910190116,33.9003889493417,34.2625910190116,208723.2689446,0.0,1.0
2014-01-17,75.38,78.02,75.21,77.66,316200,32.5033238234721,33.6416731852918,32.430021023658,33.4864437268618,733314.418225362,0.0,1.0
2014-01-21,75.29,76.15,74.75,76.15,299800,32.4645164588647,32.8353423873362,32.2316722712197,32.8353423873362,695280.400328789,0.0,1.0
2014-01-22,75.39,76.08,75.04,75.18,253400,32.507635752873,32.8051588815304,32.3567182238438,32.4170852354555,587671.959450684,0.0,1.0
2014-01-23,75.12,76.57,74.5692,75.19,221200,32.3912136590505,33.0164434221712,32.1537125876527,32.4213971648563,512995.412117173,0.0,1.0
2014-01-24,74.54,75.33,74.37,74.75,235800,32.1411217538022,32.481764176468,32.0678189539881,32.2316722712197,546854.964634853,0.0,1.0
2014-01-27,76.13,76.63,74.2,74.69,259200,32.8267185285345,33.0423149985761,31.994516154174,32.2058006948147,601123.014560449,0.0,1.0
2014-01-28,76.61,77.9,75.49,76.22,180600,33.0336911397745,33.5899300324818,32.5507550468813,32.865525893142,418838.02634883,0.0,1.0
2014-01-29,74.16,76.96,74.04,76.07,101000,31.9772684365706,33.1846086688036,31.9255252837606,32.8008469521295,234233.890704496,0.0,1.0
2014-01-30,76.31,77.2,74.87,74.87,175200,32.9043332577495,33.2880949744236,32.2834154240297,32.2834154240297,406314.630212155,0.0,1.0
2014-01-31,74.35,77.36,74.32,75.27,210600,32.0591950951864,33.3570858448369,32.0462593069839,32.455892600063,488412.449330364,0.0,1.0
2014-02-03,73.4,74.81,72.56,74.31,192600,31.6495618021074,32.2575438476247,31.2873597324375,32.0419473775831,446667.795541444,0.0,1.0
2014-02-04,73.4,75.3,72.38,73.91,137800,31.6495618021074,32.4688283882655,31.2097450032225,31.8694702015498,319578.51622851,0.0,1.0
2014-02-05,72.85,73.49,72.17,73.42,119200,31.4124056850616,31.6883691667149,31.119194485805,31.6581856609091,276442.373979959,0.0,1.0
2014-02-06,73.0,73.86,72.91,72.91,193800,31.4770846260741,31.8479105545457,31.4382772614666,31.4382772614666,449450.772460705,0.0,1.0
2014-02-07,73.6,74.04,72.87,73.0,337600,31.735800390124,31.9255252837606,31.4210295438633,31.4770846260741,782944.173285522,0.0,1.0
2014-02-10,74.43,74.53,73.3,73.83,125400,32.0936905303931,32.1368098244014,31.6064425080991,31.8349747663432,290821.088062809,0.0,1.0
2014-02-11,74.92,75.37,73.9501,74.36,140000,32.3049750710339,32.4990118940713,31.8867610384472,32.0635070245873,324680.640580489,0.0,1.0
2014-02-12,75.03,75.57,74.51,74.51,177800,32.352406294443,32.5852504820879,32.1281859655997,32.1281859655997,412344.413537221,0.0,1.0
2014-02-13,77.52,78.06,74.386,75.26,369800,33.4260767152502,33.6589209028951,32.0747180410294,32.4515806706622,857620.720619034,0.0,1.0
2014-02-14,76.97,78.26,76.69,77.45,160200,33.1889205982044,33.7451594909118,33.0681865749811,33.3958932094444,371527.418721389,0.0,1.0
2014-02-18,78.67,79.5399,77.201,77.39,306800,33.9219485963459,34.2970433349243,33.2885261673637,33.3700216330394,711514.432357814,0.0,1.0
2014-02-19,84.14,88.25,82.5,85.4,1291600,36.280573978601,38.052776962343,35.5734175568646,36.8238770831059,2995410.82409828,0.0,1.0
2014-02-20,84.76,85.0,82.09,82.28,754200,36.5479136014526,36.6513999070726,35.3966284514305,35.4785551100463,1749100.99375575,0.0,1.0
2014-02-21,82.54,84.0,81.64,81.64,365000,35.5906652744679,36.2202069669894,35.202591628393,35.202591628393,846488.812941989,0.0,1.0
2014-02-24,82.05,83.185,81.64,82.22,401000,35.3793807338271,35.8687847208216,35.202591628393,35.4526835336413,929978.12051983,0.0,1.0
2014-02-25,84.63,84.8,82.31,82.31,307200,36.4918585192418,36.5651613190559,35.4914908982488,35.4914908982488,712442.091330901,0.0,1.0
2014-02-26,84.77,86.34,83.901,84.36,203800,36.5522255308534,37.2291984467841,36.1775188659211,36.3754364254193,472642.246787884,0.0,1.0
2014-02-27,83.4,84.45,82.81,84.11,124000,35.9614912029395,36.4142437900268,35.7070873682904,36.2676381903985,287574.281657004,0.0,1.0
2014-02-28,83.09,83.8,82.0421,82.81,221000,35.8278213915137,36.1339683789727,35.3759743096005,35.7070873682904,512531.582630628,0.0,1.0
2014-03-03,83.24,83.57,82.2,82.26,186400,35.8925003325261,36.0347940027536,35.4440596748396,35.4699312512446,432289.081458594,0.0,1.0
2014-03-04,85.34,86.175,83.28,84.38,264000,36.7980055067009,37.1580516116704,35.9097480501295,36.384060284221,612254.922237493,0.0,1.0
2014-03-05,84.21,85.06,83.85,85.06,137400,36.4314915076302,36.7992241733645,36.275745908025,36.7992241733645,317594.847786473,0.28,1.0
2014-03-06,83.93,84.74,83.83,84.51,91600,36.3103560412706,36.6607836403821,36.2670933747136,36.5612795073011,211729.898524316,0.0,1.0
2014-03-07,84.0,85.27,83.37,84.47,258800,36.3406399078605,36.8900757731341,36.0680851085516,36.5439744406783,598206.30718442,0.0,1.0
2014-03-10,83.99,84.6,83.55,84.06,77400,36.3363136412048,36.6002159072024,36.1459579083541,36.3665975077947,178907.141329498,0.0,1.0
2014-03-11,83.79,84.0,83.07,83.8,112000,36.2497883080909,36.3406399078605,35.9382971088806,36.2541145747466,258883.718719687,0.0,1.0
2014-03-12,83.29,83.8335,82.401,83.23,134200,36.033474975306,36.2686075680431,35.6488698696144,36.0075173753718,310198.170108768,0.0,1.0
2014-03-13,83.03,83.66,82.77,83.62,145400,35.9209920422578,36.1935468415668,35.8085091092097,36.176241774944,336086.541980737,0.0,1.0
2014-03-14,83.22,83.474,81.94,82.79,126000,36.0031911087161,36.1130782817708,35.4494289767868,35.8171616425211,291244.183559648,0.0,1.0
2014-03-17,83.85,84.79,82.6625,83.79,197800,36.275745908025,36.6824149736606,35.7620017426609,36.2497883080909,457207.138953162,0.0,1.0
2014-03-18,84.1,84.29,83.03,83.86,167800,36.3839025744175,36.4661016408757,35.9209920422578,36.2800721746807,387863.285724674,0.0,1.0
2014-03-19,83.64,84.489,83.04,84.18,109400,36.1848943082554,36.5521943473241,35.9253183089135,36.4185127076631,252873.918106552,0.0,1.0
2014-03-20,83.8,83.83,82.68,83.51,120600,36.2541145747466,36.2670933747136,35.7695727093084,36.1286528417313,278762.28997852,0.0,1.0
2014-03-21,82.57,84.33,82.31,84.33,256400,35.7219837760957,36.4834067074985,35.6095008430476,36.4834067074985,592658.798926142,0.0,1.0
2014-03-24,81.62,83.07,80.58,82.79,277000,35.3109884438045,35.9382971088806,34.8610567116119,35.8171616425211,640274.911476369,0.0,1.0
2014-03-25,80.61,82.75,80.13,81.81,306400,34.874035511579,35.7998565758983,34.6663747121055,35.3931875102627,708231.887640287,0.0,1.0
2014-03-26,80.74,82.9199,80.69,80.8,173200,34.9302769781031,35.8733598463786,34.9086456448246,34.9562345780372,400345.179305802,0.0,1.0
2014-03-27,81.62,82.12,80.7,80.7,208200,35.3109884438045,35.5273017765893,34.9129719114803,34.9129719114803,481246.341405704,0.0,1.0
2014-03-28,81.77,82.84,80.8665,81.62,156200,35.3758824436399,35.8387929757996,34.9850042512976,35.3109884438045,361050.329142993,0.0,1.0
2014-03-31,82.65,83.3875,81.74,82.3,195400,35.7565939093413,36.075656075199,35.3629036436728,35.6051745763919,451659.630694883,0.0,1.0
2014-04-01,83.25,83.59,82.89,83.01,129800,36.0161699086832,36.1632629749769,35.8604243090781,35.9123395089464,300027.738301923,0.0,1.0
2014-04-02,84.38,84.49,83.37,83.37,157200,36.505038040777,36.5526269739897,36.0680851085516,36.0680851085516,363361.790917275,0.0,1.0
2014-04-03,84.09,84.73,84.08,84.43,204000,36.3795763077618,36.6564573737264,36.3752500411061,36.5266693740555,471538.201953716,0.0,1.0
2014-04-04,83.37,84.8999,82.6,84.71,318600,36.0680851085516,36.7299606442067,35.7349625760628,36.647804840415,736431.721286538,0.0,1.0
2014-04-07,80.75,83.24,80.47,83.24,212600,34.9346032447588,36.0118436420275,34.8134677783992,36.0118436420275,491416.773212549,0.0,1.0
2014-04-08,82.31,82.91,81.03,81.03,175800,35.6095008430476,35.8690768423895,35.0557387111183,35.0557387111183,406354.979918938,0.0,1.0
2014-04-09,81.81,82.61,80.79,82.61,170800,35.3931875102627,35.7392888427185,34.9519083113816,35.7392888427185,394797.671047523,0.0,1.0
2014-04-10,80.4,81.99,80.01,81.83,165400,34.7831839118093,35.4710603100653,34.6144595122371,35.4018400435741,382315.777466396,0.0,1.0
2014-04-11,78.68,80.3,78.23,79.72,91200,34.0390660470293,34.7399212452524,33.8443840475229,34.4889977792219,210805.313814603,0.0,1.0
2014-04-14,80.3,80.815,79.17,79.51,193200,34.7399212452524,34.9627239780208,34.2510531131585,34.3981461794522,446574.41479146,0.0,1.0
2014-04-15,79.87,81.31,79.01,80.52,158400,34.5538917790574,35.1768741774778,34.1818328466674,34.8350991116777,366135.545046414,0.0,1.0
2014-04-16,81.7,81.7,80.15,80.6,123400,35.34559857705,35.34559857705,34.6750272454169,34.8697092449233,285234.382946513,0.0,1.0
2014-04-17,81.39,82.42,81.1,81.56,81200,35.2114843107234,35.6570897762603,35.0860225777082,35.2850308438703,187690.696071773,0.0,1.0
2014-04-21,81.55,82.49,80.97,81.68,49200,35.2807045772146,35.6873736428502,35.0297811111841,35.3369460437386,113723.91929472,0.0,1.0
2014-04-22,82.36,83.08,81.44,81.66,212400,35.6311321763261,35.9426233755363,35.2331156440019,35.3282935104273,490954.480857692,0.0,1.0
2014-04-23,82.64,83.83,82.29,82.5,210400,35.7522676426856,36.2670933747136,35.6008483097362,35.6916999095059,486331.557309127,0.0,1.0
2014-04-24,81.1,82.91,80.94,82.91,170400,35.0860225777082,35.8690768423895,35.016802311217,35.8690768423895,393873.08633781,0.0,1.0
2014-04-25,80.2,81.91,79.33,80.84,197800,34.6966585786954,35.4364501768197,34.3202733796497,34.97353964466,457207.138953162,0.0,1.0
2014-04-28,79.65,80.45,77.44,80.2,210200,34.458713912632,34.8048152450878,33.5026089817228,34.6966585786954,485869.26495427,0.0,1.0
2014-04-29,81.94,82.22,79.0225,79.57,211600,35.4494289767868,35.5705644431463,34.187240679987,34.4241037793864,489105.311438266,0.0,1.0
2014-04-30,85.98,89.96,85.15,87.0,944400,37.1972407056886,38.9190948346563,36.8381605732657,37.6385199045698,2182944.49963279,0.0,1.0
2014-05-01,86.12,86.32,82.94,83.01,416600,37.2578084388684,37.3443337719824,35.8820556423565,35.9123395089464,962954.975166266,0.0,1.0
2014-05-02,86.49,86.99,85.29,85.96,542800,37.4178803051292,37.6341936379141,36.8987283064455,37.1885881723773,1254661.45108077,0.0,1.0
2014-05-05,85.5,86.87,84.51,84.97,224400,36.9895799062152,37.5822784380457,36.5612795073011,36.7602877734632,518692.022149087,0.0,1.0
2014-05-06,84.92,86.8,84.63,85.54,204000,36.7386564401847,37.5519945714559,36.6131947071695,37.006884972838,471538.201953716,0.0,1.0
2014-05-07,84.28,84.775,82.5201,84.58,203000,36.46177537422,36.6759255736771,35.7003957054838,36.591563373891,469226.740179434,0.0,1.0
2014-05-08,84.32,85.59,83.7,84.0,195200,36.4790804408428,37.0285163061164,36.2108519081896,36.3406399078605,451197.338340027,0.0,1.0
2014-05-09,84.89,85.24,83.88,83.95,140600,36.7256776402176,36.877096973167,36.2887247079921,36.319008574582,324991.525464179,0.0,1.0
2014-05-12,85.69,86.4,84.4701,85.02,201000,37.0717789726734,37.3789439052279,36.5440177033449,36.7819191067417,464603.816630867,0.0,1.0
2014-05-13,85.75,86.305,85.42,85.42,189000,37.2188720389671,37.4597638638258,37.0756390620242,37.0756390620242,435444.41602185,0.28,1.0
2014-05-14,84.75,85.71,84.36,85.71,136600,36.7848327148975,37.2015104660044,36.6155573785104,37.2015104660044,314718.02766447,0.0,1.0
2014-05-15,83.61,84.25,82.3,84.25,122600,36.2900278854582,36.5678130528628,35.7214363709271,36.5678130528628,282462.885736925,0.0,1.0
2014-05-16,83.96,84.386,83.5,83.61,123200,36.4419416488826,36.6268424009362,36.2422835598106,36.2900278854582,283845.248962391,0.0,1.0
2014-05-19,84.57,84.89,83.87,83.87,66000,36.706705636565,36.8455982202673,36.4028781097163,36.4028781097163,152059.954801281,0.0,1.0
2014-05-20,83.6,84.09,82.5,84.09,306800,36.2856874922175,36.4983667610116,35.808244235741,36.4983667610116,706848.395955046,0.0,1.0
2014-05-21,82.69,83.97,82.51,83.97,182600,35.8907117073142,36.4462820421233,35.8125846289817,36.4462820421233,420699.208283544,0.0,1.0
2014-05-22,83.59,84.03,82.58,83.04,142800,36.2813470989768,36.4723244015674,35.8429673816665,36.0426254707386,329002.447660953,0.0,1.0
2014-05-23,83.51,83.59,82.65,82.96,116800,36.2466239530513,36.2813470989768,35.8733501343514,36.007902324813,269100.041224085,0.0,1.0
2014-05-27,84.81,85.0,84.0,84.18,100600,36.8108750743417,36.8933425459149,36.4593032218454,36.5374303001779,231776.234136498,0.0,1.0
2014-05-28,83.96,85.43,83.73,84.4,116200,36.4419416488826,37.0799794552649,36.3421126043466,36.6329189514732,267717.677998619,0.0,1.0
2014-05-29,83.66,83.97,83.43,83.9,67400,36.3117298516617,36.4462820421233,36.2119008071257,36.4158992894384,155285.468994035,0.0,1.0
2014-05-30,83.57,84.0899,83.13,83.64,159600,36.2726663124954,36.4983233570792,36.0816890099048,36.3030490651803,367708.617974007,0.0,1.0
2014-06-02,84.02,84.19,82.55,83.51,93600,36.4679840083267,36.5417706934186,35.8299462019445,36.2466239530513,215648.663172726,0.0,1.0
2014-06-03,84.22,84.64,83.75,83.88,125800,36.5547918731407,36.7370883892499,36.350793390828,36.407218502957,289835.489606078,0.0,1.0
2014-06-04,84.78,86.99,83.84,84.05,86600,36.7978538946196,37.7570808008134,36.3898569299942,36.4810051880488,199521.092208954,0.0,1.0
2014-06-05,85.51,85.9,83.91,84.53,191400,37.1147026011904,37.2839779375776,36.4202396826791,36.6893440636022,440973.868923715,0.0,1.0
2014-06-06,85.12,85.89,84.62,85.86,136800,36.9454272648033,37.2796375443369,36.7284076027685,37.2666163646148,315178.815406291,0.0,1.0
2014-06-09,85.86,85.86,85.25,85.37,163000,37.2666163646148,37.2666163646148,37.0018523769323,37.0539370958207,375542.009584982,0.0,1.0
2014-06-10,85.85,85.86,85.27,85.72,60600,37.2622759713741,37.2666163646148,37.0105331634137,37.205850859245,139618.685772085,0.0,1.0
2014-06-11,84.42,85.5,84.2,85.42,61200,36.6415997379546,37.1103622079497,36.5461110866593,37.0756390620242,141001.048997551,0.0,1.0
2014-06-12,83.21,84.12,82.667,84.12,65400,36.1164121558304,36.5113879407337,35.8807288028606,36.5113879407337,150677.591575815,0.0,1.0
2014-06-13,83.06,83.95,82.45,83.56,125000,36.0513062572199,36.4376012556419,35.7865422695375,36.2683259192547,287992.33863879,0.0,1.0
2014-06-16,83.25,83.66,82.81,82.81,92400,36.1337737287932,36.3117298516617,35.9427964262025,35.9427964262025,212883.936721793,0.0,1.0
2014-06-17,84.3,84.81,82.572,83.41,75800,36.5895150190662,36.8108750743417,35.839495067074,36.2032200206443,174638.554150562,0.0,1.0
2014-06-18,83.94,84.42,83.34,84.42,115800,36.4332608624012,36.6415997379546,36.1728372679594,36.6415997379546,266796.102514975,0.0,1.0
2014-06-19,83.9,84.47,82.75,84.24,76400,36.4158992894384,36.6633017041581,35.9167540667584,36.5634726596221,176020.917376028,0.0,1.0
2014-06-20,84.2,84.34,83.41,84.0,154000,36.5461110866593,36.606876592029,36.2032200206443,36.4593032218454,354806.561202988,0.0,1.0
2014-06-23,84.01,84.63,83.43,84.32,100200,36.4636436150861,36.7327479960092,36.2119008071257,36.5981958055476,230854.658652853,0.0,1.0
2014-06-24,83.32,85.01,83.12,84.14,169000,36.164156481478,36.8976829391556,36.0773486166641,36.5200687272151,389365.641839644,0.0,1.0
2014-06-25,82.87,83.781,82.45,83.15,151000,35.9688387856467,36.3642486098741,35.7865422695375,36.0903697963862,347894.745075658,0.0,1.0
2014-06-26,82.92,83.1,82.176,82.66,102800,35.9905407518502,36.0686678301827,35.6676154947424,35.8776905275921,236844.899296541,0.0,1.0
2014-06-27,82.25,83.54,82.18,82.33,649200,35.6997344047236,36.2596451327734,35.6693516520387,35.7344575506491,1495717.00995442,0.0,1.0
2014-06-30,82.65,82.8,81.435,82.31,132200,35.8733501343514,35.9384560329619,35.3459923556069,35.7257767641678,304580.697344384,0.0,1.0
2014-07-01,83.99,84.42,82.1,82.7,203200,36.4549628286047,36.6415997379546,35.6346285061131,35.8950521005549,468160.345691216,0.0,1.0
2014-07-02,84.07,84.705,83.15,83.87,150800,36.4896859745302,36.7653009453144,36.0903697963862,36.4028781097163,347433.957333836,0.0,1.0
2014-07-03,85.19,85.27,84.1,84.1,60600,36.9758100174882,37.0105331634137,36.5027071542523,36.5027071542523,139618.685772085,0.0,1.0
2014-07-07,84.53,85.38,84.24,85.12,74200,36.6893440636022,37.0582774890614,36.5634726596221,36.9454272648033,170952.252215986,0.0,1.0
2014-07-08,84.19,84.73,83.42,84.32,103000,36.5417706934186,36.7761519284162,36.207560413885,36.5981958055476,237305.687038362,0.0,1.0
2014-07-09,84.19,85.33,83.9,84.34,100800,36.5417706934186,37.0365755228579,36.4158992894384,36.606876592029,232237.02187832,0.0,1.0
2014-07-10,82.55,83.94,82.14,83.14,240800,35.8299462019445,36.4332608624012,35.6519900790759,36.0860294031455,554788.441153764,0.0,1.0
2014-07-11,81.6,82.95,81.1,82.3,116800,35.4176088440783,36.0035619315723,35.2005891820436,35.7214363709271,269100.041224085,0.0,1.0
2014-07-14,81.73,82.27,81.46,82.08,63800,35.4740339562074,35.708415191205,35.3568433387086,35.6259477196317,146991.289641238,0.0,1.0
2014-07-15,80.69,82.15,80.55,82.03,100200,35.022633059175,35.6563304723166,34.9618675538053,35.6042457534283,230854.658652854,0.0,1.0
2014-07-16,80.29,81.01,80.02,81.01,380400,34.8490173295472,35.1615256428773,34.7318267120484,35.1615256428773,876418.284945564,0.0,1.0
2014-07-17,80.0,80.79,79.374,80.19,141600,34.723145925567,35.066036991582,34.4514373086994,34.8056133971402,326237.721210021,0.0,1.0
2014-07-18,80.65,81.12,79.81,79.83,315800,35.0052714862122,35.2092699685249,34.6406784539938,34.6493592404752,727583.844337039,0.0,1.0
2014-07-21,80.41,81.01,79.41,79.64,188400,34.9011020484355,35.1615256428773,34.4670627243659,34.566891768902,434062.052796384,0.0,1.0
2014-07-22,82.22,82.4,80.63,80.84,124600,35.6867132250015,35.764840303334,34.9965906997308,35.0877389577855,287070.763155145,0.0,1.0
2014-07-23,82.27,82.49,81.62,81.98,219800,35.708415191205,35.8039038425003,35.4262896305597,35.5825437872248,506405.728262447,0.0,1.0
2014-07-24,83.25,83.67,82.23,82.57,227800,36.1337737287932,36.3160702449024,35.6910536182422,35.8386269884258,524837.23793533,0.0,1.0
2014-07-25,75.78,82.25,74.67,78.33,856800,32.8914999779933,35.6997344047236,32.4097163282761,33.9983002543708,1974014.68596572,0.0,1.0
2014-07-28,77.14,77.61,75.27,76.14,232000,33.481793458728,33.6857919410407,32.6701399227179,33.0477541346584,534513.780513593,0.0,1.0
2014-07-29,77.4,79.12,76.26,77.8,536000,33.5946436829861,34.3411913203858,33.0998388535467,33.7682594126139,1234911.14808313,0.0,1.0
2014-07-30,77.0,78.82,76.32,77.66,284000,33.4210279533582,34.2109795231649,33.1258812129909,33.7074939072442,654318.593387331,0.0,1.0
2014-07-31,74.76,77.46,74.66,76.07,212200,32.4487798674424,33.6206860424303,32.4053759350354,33.0173713819735,488895.794073209,0.0,1.0
2014-08-01,74.45,75.39,73.81,74.76,143800,32.3142276769808,32.7222246416062,32.0364425095763,32.4487798674424,331306.386370063,0.0,1.0
2014-08-04,74.92,75.184,74.5,74.65,128000,32.5182261592935,32.6328125408479,32.3359296431843,32.4010355417947,294904.154766121,0.0,1.0
2014-08-05,74.92,75.17,74.18,74.2,175400,32.5182261592935,32.6267359903109,32.197037059482,32.2057178459634,404110.84957795,0.0,1.0
2014-08-06,74.98,75.3,74.0101,74.62,149400,32.5442685187377,32.6831611024399,32.1232937783226,32.3880143620726,344208.443141081,0.0,1.0
2014-08-07,74.31,75.704,74.18,75.36,85600,32.2534621716111,32.8585129893641,32.197037059482,32.7092034618841,197217.153499843,0.0,1.0
2014-08-08,74.56,75.0,74.02,74.56,193600,32.3619720026284,32.5529493052191,32.1275907676309,32.3619720026284,446042.534083758,0.0,1.0
2014-08-11,75.25,76.36,74.32,74.85,131600,32.6614591362365,33.1432427859537,32.2578025648517,32.4878434066086,303198.334118917,0.0,1.0
2014-08-12,74.7,75.56,74.38,75.07,192600,32.5442685187377,32.9189414896361,32.4048553202638,32.7054650294731,442081.529400988,0.28,1.0
2014-08-13,75.06,75.46,74.71,75.05,168200,32.7011083670208,32.8753748651131,32.54862518119,32.6967517045684,386075.354336688,0.0,1.0
2014-08-14,75.22,75.81,75.13,75.23,87000,32.7708149662577,33.0278580509438,32.7316050041869,32.77517162871,199694.148794839,0.0,1.0
2014-08-15,74.27,75.98,73.5,75.76,120800,32.3569320332885,33.1019213126331,32.0214690244608,33.0060747386823,277276.473269155,0.0,1.0
2014-08-18,77.62,77.95,75.15,75.3,242200,33.8164139548115,33.9601838157376,32.7403183290915,32.8056682658761,555930.147564483,0.0,1.0
2014-08-19,78.93,79.07,77.55,77.92,312800,34.3871367360638,34.4481300103961,33.7859173176453,33.9471138283807,717980.801643973,0.0,1.0
2014-08-20,78.79,79.38,78.44,78.9,133800,34.3261434617315,34.5831865464176,34.1736602759007,34.3740667487069,307115.828836201,0.0,1.0
2014-08-21,78.42,78.9,78.0,78.9,133800,34.1649469509961,34.3740667487069,33.9819671279992,34.3740667487069,307115.828836201,0.0,1.0
2014-08-22,77.97,78.44,77.93,78.29,164000,33.9688971406423,34.1736602759007,33.951470490833,34.1083103391161,376434.947153489,0.0,1.0
2014-08-25,78.14,78.66,77.87,78.57,178400,34.0429604023315,34.2695068498515,33.9253305161192,34.2302968877807,409487.771781601,0.0,1.0
2014-08-26,78.0,78.19,77.62,78.14,110600,33.9819671279992,34.064743714593,33.8164139548115,34.0429604023315,253864.055824244,0.0,1.0
2014-08-27,77.27,77.91,76.97,77.83,146800,33.6639307689807,33.9427571659284,33.5332308954115,33.90790386631,336955.184403246,0.0,1.0
2014-08-28,76.65,77.47,76.13,76.87,68200,33.3938176969377,33.7510640180269,33.1672712494177,33.4896642708884,156541.849974805,0.0,1.0
2014-08-29,76.16,76.7,75.85,76.53,89600,33.1803412367746,33.4156010091992,33.0452847007531,33.34153774751,205662.019908248,0.0,1.0
2014-09-02,76.53,76.78,75.86,76.38,115400,33.34153774751,33.4504543088177,33.0496413632054,33.2761878107254,264881.664033614,0.0,1.0
2014-09-03,76.14,77.08,76.07,76.79,75600,33.17162791187,33.5811541823869,33.1411312747038,33.45481097127,173527.329297584,0.0,1.0
2014-09-04,76.87,77.2099,76.18,76.18,102400,33.4896642708884,33.6377472276424,33.1890545616792,33.1890545616792,235042.308466569,0.0,1.0
2014-09-05,77.11,77.2,76.0,76.38,130400,33.5942241697438,33.6334341318146,33.1106346375377,33.2761878107254,299311.689687897,0.0,1.0
2014-09-08,77.47,77.59,76.8,76.8,87800,33.7510640180269,33.8033439674546,33.4591676337223,33.4591676337223,201530.416829734,0.0,1.0
2014-09-09,76.1,77.32,76.01,77.32,155600,33.1542012620607,33.6857140812423,33.11499129999,33.6857140812423,357154.132787092,0.0,1.0
2014-09-10,76.43,76.46,75.22,76.21,94000,33.2979711229869,33.3110411103438,32.7708149662577,33.2021245490361,215761.494100171,0.0,1.0
2014-09-11,76.52,76.59,75.98,76.1,121400,33.3371810850577,33.3676777222238,33.1019213126331,33.1542012620607,278653.674295327,0.0,1.0
2014-09-12,75.97,76.639,75.55,76.2,85800,33.0975646501807,33.3890253682401,32.9145848271838,33.1977678865838,196939.746742497,0.0,1.0
2014-09-15,75.31,75.87,74.82,75.72,109000,32.8100249283284,33.0539980256577,32.5965484681654,32.9886480888731,250191.519754454,0.0,1.0
2014-09-16,76.24,76.44,74.38,75.06,111200,33.215194536393,33.3023277854392,32.4048553202638,32.7011083670208,255241.256850415,0.0,1.0
2014-09-17,75.61,76.8699,75.34,76.37,104400,32.9407248018977,33.4896207042639,32.8230949156854,33.2718311482731,239632.978553807,0.0,1.0
2014-09-18,76.24,76.38,75.51,75.85,73800,33.215194536393,33.2761878107254,32.8971581773746,33.0452847007531,169395.726219071,0.0,1.0
2014-09-19,74.9,76.73,74.88,76.73,139200,32.6314017677838,33.4286709965561,32.6226884428792,33.4286709965561,319510.638071743,0.0,1.0
2014-09-22,74.01,74.872,73.21,74.77,127400,32.2436588095285,32.6192031129174,31.8951258133438,32.5747651559038,292425.68455704,0.0,1.0
2014-09-23,73.73,74.47,73.47,73.88,100000,32.1216722608638,32.4440652823346,32.0083990371038,32.1870221976485,229533.504361884,0.0,1.0
2014-09-24,73.75,74.1492,72.805,73.63,70806,32.1303855857685,32.3043035508646,31.7186809840254,32.0781056363408,162523.493098475,0.0,1.0
2014-09-25,72.7,73.75,72.45,73.75,38343,31.6729360282762,32.1303855857685,31.5640194669685,32.1303855857685,88010.0315774771,0.0,1.0
2014-09-26,74.27,74.73,72.11,72.88,56280,32.3569320332885,32.5573385060946,31.41589294359,31.7513559524177,129181.456254868,0.0,1.0
2014-09-29,35.62,37.45,35.48,36.75,200984,31.0368633102393,32.6314017677838,30.9148767615746,32.0214690244608,230662.809203344,0.0,2.0
2014-09-30,35.78,36.02,35.14,35.57,155226,31.1762765087131,31.3853963064239,30.6186237148177,30.9932966857162,178147.838740389,0.0,1.0
2014-10-01,35.42,35.94,35.23,35.94,116597,30.862596812147,31.3156897071869,30.6970436389593,31.3156897071869,133814.590040413,0.0,1.0
2014-10-02,36.64,36.65,35.0,35.32,133870,31.92562245051,31.9343357754146,30.4966371661531,30.7754635631008,153638.251144627,0.0,1.0
2014-10-03,36.88,37.37,36.566,36.95,241105,32.1347422482208,32.5616951685469,31.8611438462159,32.1957355225531,276708.37784586,0.0,1.0
2014-10-06,36.45,37.16,36.44,37.12,134444,31.7600692773223,32.37871534555,31.7513559524177,32.3438620459315,154297.012302146,0.0,1.0
2014-10-07,35.9,36.5163,35.84,36.42,143077,31.2808364075685,31.8178386214399,31.2285564581408,31.7339293026085,164204.826017926,0.0,1.0
2014-10-08,35.97,36.2234,35.6201,35.8,370270,31.3418296819008,31.5626253349837,31.0369504434883,31.1937031585223,424946.853300374,0.0,1.0
2014-10-09,35.52,36.3,35.45,35.92,215866,30.9497300611931,31.6293694037531,30.8887367868608,31.2982630573777,247742.397262912,0.0,1.0
2014-10-10,35.82,36.09,35.42,35.42,355494,31.2111298083316,31.4463895807562,30.862596812147,30.862596812147,407988.917998117,0.0,1.0
2014-10-13,35.06,35.94,35.01,35.68,308685,30.5489171155808,31.3156897071869,30.5053504910577,31.0891432596669,354267.748969741,0.0,1.0
2014-10-14,35.65,35.94,35.33,35.33,192011,31.0630032849531,31.3156897071869,30.7841768880054,30.7841768880054,220364.788530149,0.0,1.0
2014-10-15,35.13,35.48,34.2521,35.16,227619,30.6099103899131,30.9148767615746,29.8449675965369,30.636050364627,261230.933646739,0.0,1.0
2014-10-16,35.1,35.258,34.42,34.67,349327,30.5837704151993,30.7214409486922,29.9912643216854,30.2090974443008,400911.252391119,0.0,1.0
2014-10-17,35.2,35.72,34.93,35.6,275987,30.6709036642454,31.1239965592854,30.4356438918208,31.01943666043,316741.316341617,0.0,1.0
2014-10-20,35.29,35.5,34.885,35.01,206436,30.749323588387,30.9323034113839,30.39643392975,30.5053504910577,236919.892532249,0.0,1.0
2014-10-21,35.65,35.82,35.205,35.55,356688,31.0630032849531,31.2111298083316,30.6752603266977,30.9758700359069,409359.233019158,0.0,1.0
2014-10-22,35.89,36.66,35.66,35.66,228623,31.2721230826639,31.9430491003192,31.0717166098577,31.0717166098577,262383.191838635,0.0,1.0
2014-10-23,35.94,36.84,35.81,36.12,213843,31.3156897071869,32.0998889486023,31.2024164834269,31.47252955547,245420.665866292,0.0,1.0
2014-10-24,35.95,36.02,35.73,36.01,134799,31.3244030320916,31.3853963064239,31.13270988419,31.3766829815192,154704.434272388,0.0,1.0
2014-10-27,36.14,36.18,35.41,35.68,152320,31.4899562052792,31.5248095048977,30.8538834872423,31.0891432596669,174812.716922011,0.0,1.0
2014-10-28,35.99,36.164,35.62,35.97,282093,31.35925633171,31.5108681850503,31.0368633102393,31.3418296819008,323748.974229785,0.0,1.0
2014-10-29,37.32,37.43,35.976,36.19,247073,32.5181285440238,32.6139751179746,31.3470576768436,31.5335228298023,283557.657616019,0.0,1.0
2014-10-30,37.38,37.53,36.55,37.29,269436,32.5704084934515,32.7011083670208,31.8472025263685,32.49198856931,309222.946406243,0.0,1.0
2014-10-31,38.54,39.62,38.07,39.0,989980,33.5811541823869,34.5221932720853,33.17162791187,33.9819671279992,1136167.89324089,0.0,1.0
2014-11-03,39.47,39.5575,38.55,38.75,364493,34.3914933985161,34.4677349914315,33.5898675072915,33.7641340053838,418316.778026881,0.0,1.0
2014-11-04,39.13,39.46,38.73,39.24,367305,34.0952403517592,34.3827800736115,33.7467073555746,34.1910869257099,421544.019098209,0.0,1.0
2014-11-05,40.01,40.2,39.25,39.38,240255,34.8620129433653,35.027566116553,34.1998002506146,34.3130734743746,275732.860452322,0.0,1.0
2014-11-06,40.14,40.308,39.4154,40.11,285320,34.9752861671253,35.1216700255228,34.3439186445369,34.9491461924115,327452.497322664,0.0,1.0
2014-11-07,40.41,40.8,40.1701,40.56,269627,35.2105459395499,35.5503656108299,35.0015132750882,35.3412458131192,309442.150902909,0.0,1.0
2014-11-10,40.59,40.6999,40.28,40.55,264585,35.367385787833,35.4631452285347,35.0972727157899,35.3325324882145,303655.611257945,0.0,1.0
2014-11-11,40.76,42.55,40.48,40.56,324582,35.5155123112115,37.0751974691376,35.2715392138822,35.3412458131192,372512.219563945,0.0,1.0
2014-11-12,40.82,41.0,40.38,40.75,299074,35.5677922606391,35.7246321089222,35.1844059648361,35.5067989863068,343237.516417631,0.0,1.0
2014-11-13,41.01,41.18,40.588,40.83,370967,35.7333454338268,35.8814719572053,35.3656431228521,35.5765055855438,425746.777563076,0.0,1.0
2014-11-14,41.14,41.28,40.83,40.96,485772,35.8466186575868,35.9686052062514,35.5765055855438,35.6897788093038,557504.747404406,0.0,1.0
2014-11-17,41.45,41.58,40.99,41.13,437475,36.1167317296299,36.2300049533899,35.7159187840176,35.8379053326822,502075.849103576,0.0,1.0
2014-11-18,41.65,41.87,41.26,41.26,925469,36.4216981012914,36.614081620674,36.0806545896587,36.0806545896587,1058319.2398883,0.15,1.0
2014-11-19,43.67,43.84,41.77,42.3,658155,38.1881285974405,38.3367885896907,36.5266345664092,36.9901039540127,752632.556388908,0.0,1.0
2014-11-20,43.31,43.87,42.94,43.5,657774,37.8733192020872,38.3630227059701,37.5497651013074,38.0394686051903,752196.864182689,0.0,1.0
2014-11-21,43.31,44.205,43.27,43.81,232881,37.8733192020872,38.6559703377572,37.8383403803813,38.3105544734112,266310.857418701,0.0,1.0
2014-11-24,44.54,44.58,43.27,43.27,293605,38.9489179695443,38.9838967912502,37.8383403803813,37.8383403803813,335751.732826713,0.0,1.0
2014-11-25,44.31,44.99,44.0325,44.48,305324,38.7477897447353,39.3424297137359,38.5051241691504,38.8964497369854,349152.984702519,0.0,1.0
2014-11-26,44.4,44.65,44.19,44.19,165306,38.8264920935736,39.0451097292356,38.6428532796175,38.6428532796175,189035.527142428,0.0,1.0
2014-11-28,45.05,45.51,44.42,44.64,113710,39.3948979462948,39.7971543959129,38.8439815044265,39.0363650238091,130032.967898113,0.0,1.0
2014-12-01,43.66,45.06,43.62,44.81,298290,38.179383892014,39.4036426517213,38.1444050703081,39.1850250160593,341109.260349382,0.0,1.0
2014-12-02,44.44,44.49,43.26,43.84,172132,38.8614709152795,38.9051944424119,37.8295956749548,38.3367885896907,196841.393283247,0.0,1.0
2014-12-03,44.87,45.17,44.35,44.49,275300,39.2374932486182,39.4998344114126,38.7827685664412,38.9051944424119,314819.066593532,0.0,1.0
2014-12-04,44.37,45.25,44.14,44.93,150181,38.8002579772941,39.5697920548244,38.5991297524851,39.289961481177,171739.347039896,0.0,1.0
2014-12-05,44.6,44.84,44.29,44.37,154639,39.0013862021032,39.2112591323387,38.7303003338823,38.8002579772941,176837.288917389,0.0,1.0
2014-12-08,44.4,44.95,44.07,44.74,181040,38.8264920935736,39.30745089203,38.5379168144997,39.1238120780739,207028.128645452,0.0,1.0
2014-12-09,44.49,45.005,43.7,44.0,269719,38.9051944424119,39.3555467718756,38.2143627137199,38.4767038765143,308436.919079335,0.0,1.0
2014-12-10,44.42,45.23,44.22,44.44,190133,38.8439815044265,39.5523026439715,38.6690873958969,38.8614709152795,217426.420590731,0.0,1.0
2014-12-11,44.67,45.45,44.4401,44.54,173614,39.0625991400886,39.744686163354,38.8615583623338,38.9489179695443,198536.133046021,0.0,1.0
2014-12-12,44.05,44.75,44.01,44.06,275249,38.5204274036467,39.1325567835004,38.4854485819408,38.5291721090732,314760.745589551,0.0,1.0
2014-12-15,43.86,44.51,43.52,44.04,313707,38.3542780005436,38.9226838532649,38.0569580160433,38.5116826982203,358739.356788439,0.0,1.0
2014-12-16,43.33,43.97,43.08,43.79,433794,37.8908086129402,38.4504697602349,37.6721909772781,38.2930650625583,496064.737282509,0.0,1.0
2014-12-17,45.12,45.41,44.3,44.5,557819,39.4561108842802,39.7097073416481,38.7390450393088,38.9139391478384,637893.414123275,0.0,1.0
2014-12-18,44.855,45.4,44.67,45.15,424042,39.2243761904784,39.7009626362216,39.0625991400886,39.4823450005596,484912.846481855,0.0,1.0
2014-12-19,44.47,44.96,43.84,44.88,429133,38.8877050315589,39.3161955974565,38.3367885896907,39.2462379540446,490734.654938186,0.0,1.0
2014-12-22,44.99,45.02,44.46,44.5,131553,39.3424297137359,39.3686638300154,38.8789603261325,38.9139391478384,150437.314448162,0.0,1.0
2014-12-23,45.38,45.87,44.68,45.32,162843,39.6834732253687,40.1119637912662,39.071343845515,39.6310049928098,186218.965714822,0.0,1.0
2014-12-24,44.76,45.545,44.75,45.38,86989,39.1413014889269,39.8277608649056,39.1325567835004,39.6834732253687,99476.1924587896,0.0,1.0
2014-12-26,44.84,45.21,44.57,44.76,283481,39.2112591323387,39.5348132331185,38.9751520858237,39.1413014889269,324174.441761719,0.0,1.0
2014-12-29,45.02,45.5,44.68,44.68,166723,39.3686638300154,39.7884096904864,39.071343845515,39.071343845515,190655.936213852,0.0,1.0
2014-12-30,44.95,45.32,44.67,45.0,117673,39.30745089203,39.6310049928098,39.0625991400886,39.3511744191624,134564.852972251,0.0,1.0
2014-12-31,44.54,45.4,44.45,45.2,256772,38.9489179695443,39.7009626362216,38.870215620706,39.526068527692,293631.388911567,0.0,1.0
2015-01-02,44.33,44.88,43.64,44.75,134433,38.7652791555882,39.2462379540446,38.161894481161,39.1325567835004,153730.735849504,0.0,1.0
2015-01-05,44.69,44.84,43.53,43.78,303299,39.0800885509415,39.2112591323387,38.0657027214698,38.2843203571318,346837.297779701,0.0,1.0
2015-01-06,44.4,44.94,43.94,44.94,248921,38.8264920935736,39.2987061866035,38.4242356439555,39.2987061866035,284653.384945618,0.0,1.0
2015-01-07,44.92,45.16,44.52,44.59,208665,39.2812167757506,39.4910897059861,38.9314285586913,38.9926414966767,238618.672469086,0.0,1.0
2015-01-08,45.63,45.67,44.94,45.05,243131,39.9020908610307,39.9370696827366,39.2987061866035,39.3948979462948,278032.235670004,0.0,1.0
2015-01-09,43.74,44.9,43.52,44.9,306025,38.2493415354259,39.2637273648976,38.0569580160433,39.2637273648976,349954.612619999,0.0,1.0
2015-01-12,44.02,44.36,43.601,43.98,190421,38.4941932873673,38.7915132718677,38.1277901299978,38.4592144656614,217755.762730865,0.0,1.0
2015-01-13,44.22,45.1,43.72,44.47,158852,38.6690873958969,39.4386214734272,38.2318521245729,38.8877050315589,181655.061265949,0.0,1.0
2015-01-14,43.29,44.226,42.87,43.79,172103,37.8558297912342,38.6743342191528,37.488552163322,38.2930650625583,196808.230359414,0.0,1.0
2015-01-15,42.3,43.77,42.17,43.34,170631,36.9901039540127,38.2755756517053,36.8764227834684,37.8995533183666,195124.926087617,0.0,1.0
2015-01-16,42.16,42.3,41.82,42.12,341645,36.8676780780419,36.9901039540127,36.5703580935416,36.832699256336,390687.831479649,0.0,1.0
2015-01-20,41.88,42.3,41.11,42.3,164417,36.6228263261005,36.9901039540127,35.9494840082615,36.9901039540127,188018.911994583,0.0,1.0
2015-01-21,41.62,42.1,41.22,41.81,168366,36.395463985012,36.8152098454831,36.0456757679528,36.5616133881151,192534.787381354,0.0,1.0
2015-01-22,42.93,43.0,41.28,41.94,376591,37.5410203958809,37.6022333338663,36.0981440005116,36.6752945586594,430650.298247458,0.0,1.0
2015-01-23,42.51,43.0636,42.39,42.89,185146,37.1737427679687,37.6578496603787,37.068806302851,37.506041574175,211723.54124056,0.0,1.0
2015-01-26,42.57,42.746,42.0501,42.49,271034,37.2262110005276,37.3801178160337,36.7715737654049,37.1562533571158,309940.686142795,0.0,1.0
2015-01-27,42.39,42.784,42.02,42.19,358788,37.068806302851,37.4133476966543,36.7452522020712,36.8939121943214,410291.693661316,0.0,1.0
2015-01-28,42.84,43.21,42.0,42.68,268645,37.4623180470426,37.7858721478224,36.7277627912182,37.3224027602189,307208.747348418,0.0,1.0
2015-01-29,43.45,43.61,42.86,43.01,201808,37.9957450780579,38.1356603648816,37.4798074578956,37.6109780392928,230777.356306239,0.0,1.0
2015-01-30,42.5,43.85,42.09,43.1,408971,37.1649980625423,38.3455332951171,36.8064651400566,37.6896803881311,467678.418030597,0.0,1.0
2015-02-02,43.0,43.03,42.2,42.47,190423,37.6022333338663,37.6284674501457,36.9026568997479,37.1387639462628,217758.04982906,0.0,1.0
2015-02-03,44.26,44.31,42.99,43.15,262862,38.7040662176028,38.7477897447353,37.5934886284398,37.7334039152635,300595.602916488,0.0,1.0
2015-02-04,43.33,44.56,43.27,43.92,339279,37.8908086129402,38.9664073803973,37.8383403803813,38.4067462331025,387982.194314519,0.0,1.0
2015-02-05,43.21,43.66,43.12,43.25,384261,37.7858721478224,38.179383892014,37.7071697989841,37.8208509695283,439421.319826725,0.0,1.0
2015-02-06,43.22,43.712,43.01,43.4,284824,37.7946168532489,38.2248563602317,37.6109780392928,37.9520215509255,325710.228199914,0.0,1.0
2015-02-09,42.11,43.37,41.845,43.24,391802,36.8239545509095,37.9257874346461,36.5922198571078,37.8121062641018,448044.823572391,0.0,1.0
2015-02-10,42.08,42.44,41.65,41.92,350104,36.7977204346301,37.1125298299834,36.4216981012914,36.6578051478064,400361.113296993,0.0,1.0
2015-02-11,41.95,42.52,41.32,41.9,347177,36.6840392640858,37.1824874733952,36.1331228222176,36.6403157369534,397013.94508806,0.0,1.0
2015-02-12,43.59,44.07,42.01,42.44,1572257,38.1181709540286,38.5379168144997,36.7365074966447,37.1125298299834,1797953.07368379,0.0,1.0
2015-02-13,51.5,51.95,47.141,49.3,3591548,45.0352329463748,45.4287446905664,41.2234158509719,43.111397752549,4107111.47470348,0.0,1.0
2015-02-17,54.54,54.66,50.67,51.43,1525880,47.6936233960248,47.7985598611426,44.3094223959769,44.9740200083894,1744918.69718031,0.0,1.0
2015-02-18,55.77,55.97,54.17,54.17,1017291,48.7692221634819,48.9441162720115,47.3700692952451,47.3700692952451,1163322.20513622,0.0,1.0
2015-02-19,55.93,56.28,55.42,55.49,508191,48.9091374503056,49.2152021402324,48.4631574735551,48.5243704115405,581141.359503211,0.0,1.0
2015-02-20,55.9,56.07,55.24,56.07,266207,48.8829033340262,49.0315633262764,48.3057527758785,49.0315633262764,304420.774648255,0.0,1.0
2015-02-23,55.64,56.11,55.32,56.11,276043,48.6555409929377,49.0665421479823,48.3757104192903,49.0665421479823,315668.723573115,0.0,1.0
2015-02-24,55.58,55.9299,54.96,55.0,314267,48.6030727603788,48.9090500032514,48.060901023937,48.0958798456429,359379.744283145,0.0,1.0
2015-02-25,55.55,56.05,55.202,55.58,325012,48.5768386440994,49.0140739154234,48.2725228952578,48.6030727603788,371667.179337803,0.0,1.0
2015-02-26,56.02,56.07,55.36,55.4,304435,48.987839799144,49.0315633262764,48.4106892409962,48.4456680627022,348136.369554675,0.0,1.0
2015-02-27,55.89,56.16,55.53,55.81,349219,48.8741586285997,49.1102656751147,48.5593492332464,48.8042009851879,399349.072345539,0.0,1.0
2015-03-02,56.35,56.7,55.594,55.69,288921,49.2764150782178,49.5824797681446,48.6153153479759,48.6992645200701,330395.348853142,0.0,1.0
2015-03-03,56.39,56.59,55.72,56.27,264158,49.4425644813209,49.6179238162432,48.8551107093315,49.3373488803676,301276.233873904,0.15,1.0
2015-03-04,56.64,56.82,55.9,56.33,372075,49.6617636499737,49.8195870514037,49.0129341107615,49.3899566808443,424357.220749069,0.0,1.0
2015-03-05,56.85,57.0,56.13,56.65,348122,49.8458909516421,49.9774104528337,49.2145973459221,49.6705316167198,397038.458379648,0.0,1.0
2015-03-06,56.19,57.535,55.93,56.7,313546,49.2672051463987,50.4464966737507,49.0392380109998,49.7143714504504,357604.002249513,0.0,1.0
2015-03-09,56.91,56.91,56.07,56.33,296445,49.8984987521187,49.8984987521187,49.1619895454454,49.3899566808443,338100.050540772,0.0,1.0
2015-03-10,56.35,56.53,55.76,56.26,252560,49.4074926143365,49.5653160157665,48.8901825763159,49.3285809136215,288048.53772058,0.0,1.0
2015-03-11,56.53,57.11,56.3,56.65,393761,49.5653160157665,50.0738580870409,49.3636527806059,49.6705316167198,449090.434991263,0.0,1.0
2015-03-12,57.16,57.4,56.39,56.74,305599,50.1176979207715,50.3281291226782,49.4425644813209,49.7494433174348,348540.327363286,0.0,1.0
2015-03-13,56.62,57.4,56.26,57.16,324201,49.6442277164815,50.3281291226782,49.3285809136215,50.1176979207715,369756.19249901,0.0,1.0
2015-03-16,57.72,57.95,56.6,57.07,504565,50.6087040585537,50.8103672937143,49.6266917829893,50.0387862200565,575464.089463829,0.0,1.0
2015-03-17,58.47,58.765,57.49,57.73,276583,51.2663015645121,51.5249565835223,50.4070408233932,50.6174720252998,315447.136159214,0.0,1.0
2015-03-18,59.14,59.43,57.99,58.5,200125,51.8537553365015,52.1080263721387,50.8454391606987,51.2926054647504,228245.619303655,0.0,1.0
2015-03-19,59.25,59.39,58.78,59.14,144066,51.9502029707087,52.0729545051543,51.5381085336415,51.8537553365015,164309.473532044,0.0,1.0
2015-03-20,59.58,60.26,59.19,59.77,310129,52.2395458733304,52.835767612066,51.8975951702321,52.4061372415065,353706.861556643,0.0,1.0
2015-03-23,59.88,60.5,59.37,59.75,282640,52.5025848757137,53.0461988139726,52.0554185716621,52.3886013080143,322355.23717669,0.0,1.0
2015-03-24,59.79,60.59,59.5,59.88,207962,52.4236731749987,53.1251105146876,52.1694021393615,52.5025848757137,237183.83750969,0.0,1.0
2015-03-25,58.92,60.275,58.71,59.99,316542,51.6608600680871,52.8489195621851,51.4767327664187,52.599032509921,361020.98601183,0.0,1.0
2015-03-26,59.13,59.41,57.91,58.61,271665,51.8449873697554,52.0904904386465,50.7752954267298,51.3890530989576,309838.082039363,0.0,1.0
2015-03-27,60.92,61.26,59.43,59.48,503706,53.4144534173093,53.7125642866771,52.1080263721387,52.1518662058693,574484.386843058,0.0,1.0
2015-03-30,61.51,62.19,61.23,61.26,578615,53.9317634553299,54.5279851940654,53.6862603864387,53.7125642866771,659919.24553846,0.0,1.0
2015-03-31,60.9,61.7,60.8,61.18,338580,53.3969174838171,54.098354823506,53.309237816356,53.6424205527082,386155.661630638,0.0,1.0
2015-04-01,60.67,60.91,59.75,60.91,183629,53.1952542486565,53.4056854505632,52.3886013080143,53.4056854505632,209431.67933597,0.0,1.0
2015-04-02,60.33,60.98,60.18,60.67,162737,52.8971433792887,53.467061217786,52.7656238780971,53.1952542486565,185604.034221706,0.0,1.0
2015-04-06,60.34,60.9,59.95,59.95,212936,52.9059113460349,53.3969174838171,52.5639606429365,52.5639606429365,242856.760484912,0.0,1.0
2015-04-07,60.3,60.73,60.21,60.34,329044,52.8708394790504,53.2478620491332,52.7919277783354,52.9059113460349,375279.707973276,0.0,1.0
2015-04-08,61.18,61.2,60.48,60.48,332109,53.6424205527082,53.6599564862004,53.0286628804804,53.0286628804804,378775.387289532,0.0,1.0
2015-04-09,61.28,61.835,60.77,61.27,421534,53.7301002201693,54.2167223745785,53.2829339161176,53.7213322534232,480765.965709167,0.0,1.0
2015-04-10,61.12,61.83,60.85,61.54,218281,53.5898127522315,54.2123383912054,53.3530776500865,53.9580673555682,248952.814626964,0.0,1.0
2015-04-13,61.03,61.85,60.94,61.08,199335,53.5109010515165,54.2298743246976,53.4319893508015,53.5547408852471,227344.612236823,0.0,1.0
2015-04-14,60.45,61.63,60.341,61.14,303086,53.0023589802421,54.0369790562832,52.9067881427095,53.6073486857237,345674.212478539,0.0,1.0
2015-04-15,60.87,61.27,60.4705,60.94,218245,53.3706135835787,53.7213322534232,53.0203333120716,53.4319893508015,248911.756077083,0.0,1.0
2015-04-16,61.0,61.24,60.4201,61.04,157209,53.4845971512782,53.6950283531849,52.9761427596712,53.5196690182626,179299.265784426,0.0,1.0
2015-04-17,60.2,60.61,59.72,60.53,254301,52.7831598115893,53.1426464481799,52.362297407776,53.072502714211,290034.174813436,0.0,1.0
2015-04-20,60.62,60.95,60.015,60.3,106662,53.151414414926,53.4407573175476,52.6209524267862,52.8708394790504,121649.640205704,0.0,1.0
2015-04-21,60.26,60.66,60.13,60.61,204991,52.835767612066,53.1864862819104,52.7217840443665,53.1426464481799,233795.366629234,0.0,1.0
2015-04-22,60.47,60.65,60.0,60.51,156904,53.0198949137343,53.1777183151643,52.6078004766671,53.0549667807187,178951.408625712,0.0,1.0
2015-04-23,62.11,62.39,60.29,60.54,434518,54.4578414600965,54.7033445289876,52.8620715123043,53.0812706809571,495574.416032908,0.0,1.0
2015-04-24,62.84,63.25,61.8,62.33,330555,55.0979030325626,55.4573896691532,54.1860344909671,54.650736728511,377003.026553003,0.0,1.0
2015-04-27,63.45,64.56,63.1092,63.31,560041,55.6327490040754,56.6059933128938,55.333936697368,55.5099974696299,638735.314830423,0.0,1.0
2015-04-28,63.39,63.938,62.201,63.19,250435,55.5801412035988,56.0606257812857,54.5376299574861,55.4047818686765,285624.942762328,0.0,1.0
2015-04-29,63.69,63.85,62.88,63.43,347869,55.8431802059821,55.9834676739199,55.1329748995471,55.6152130705832,396749.908015207,0.0,1.0
2015-04-30,62.7,64.92,61.76,62.7,736042,54.9751514981171,56.9216401157538,54.1509626239826,54.9751514981171,839467.143652722,0.0,1.0
2015-05-01,58.16,61.09,57.97,61.09,1456086,50.9944945953826,53.5635088519932,50.8279032272065,53.5635088519932,1660688.32394445,0.0,1.0
2015-05-04,56.63,58.69,56.595,58.52,451396,49.6529956832276,51.4591968329265,49.6223077996162,51.3101413982426,514824.032835442,0.0,1.0
2015-05-05,56.65,57.19,56.13,56.59,372439,49.6705316167198,50.1440018210098,49.2145973459221,49.6179238162432,424772.368308977,0.0,1.0
2015-05-06,56.34,57.13,56.01,56.93,449043,49.3987246475904,50.0913940205332,49.1093817449687,49.9160346856109,512140.400394609,0.0,1.0
2015-05-07,56.15,56.85,55.9,56.05,250533,49.2321332794143,49.8458909516421,49.0129341107615,49.1444536119532,285736.713259226,0.0,1.0
2015-05-08,56.5,57.25,56.303,56.4,202193,49.5390121155282,50.1966096214865,49.3662831706298,49.451332448067,230604.204891262,0.0,1.0
2015-05-11,56.79,57.14,56.32,56.4,137697,49.7932831511654,50.1001619872793,49.3811887140982,49.451332448067,157045.531748934,0.0,1.0
2015-05-12,56.99,57.1,56.29,56.67,183236,49.9686424860876,50.0650901202948,49.3548848138598,49.6880675502121,208983.456833102,0.0,1.0
2015-05-13,56.85,57.6,56.77,57.15,235080,49.8458909516421,50.5034884576004,49.7757472176732,50.1089299540254,268112.330722814,0.0,1.0
2015-05-14,58.08,58.13,56.63,57.21,182699,50.9243508614137,50.9681906951443,49.6529956832276,50.1615377545021,208371.000130711,0.0,1.0
2015-05-15,57.49,57.93,57.17,57.93,118098,50.4070408233932,50.7928313602221,50.1264658875176,50.7928313602221,134692.572884562,0.0,1.0
2015-05-18,57.74,57.83,57.17,57.55,203178,50.6262399920459,50.7051516927609,50.1264658875176,50.4596486238698,231727.612436618,0.0,1.0
2015-05-19,57.05,57.99,56.91,57.99,132704,50.1527697877559,50.979125679088,50.0296955060682,50.979125679088,150954.039667981,0.15,1.0
2015-05-20,56.9,57.41,56.22,56.73,173105,50.0209044859476,50.4692465120959,49.42311511775,49.8714571438982,196911.163467008,0.0,1.0
2015-05-21,56.61,56.73,56.2,56.72,129355,49.7659649024516,49.8714571438982,49.4055330775089,49.8626661237777,147144.470409721,0.0,1.0
2015-05-22,56.37,56.61,55.92,56.5,120422,49.5549804195583,49.7659649024516,49.1593845141334,49.6692636811255,136982.964830733,0.0,1.0
2015-05-26,55.74,56.42,55.5992,56.4,254937,49.0011461519635,49.5989355201611,48.8773685886661,49.58135347992,289997.061210181,0.0,1.0
2015-05-27,56.56,56.84,55.35,55.68,142814,49.7220098018488,49.9681583652243,48.6582963672619,48.9484000312402,162454.411480761,0.0,1.0
2015-05-28,56.38,56.77,56.12,56.28,93114,49.5637714396789,49.9066212243805,49.3352049165445,49.4758612384733,105919.448167684,0.0,1.0
2015-05-29,56.05,56.87,55.77,56.08,161417,49.2736677757006,49.994531425586,49.0275192123251,49.3000408360623,183615.778130926,0.0,1.0
2015-06-01,56.37,56.59,55.57,56.45,143555,49.5549804195583,49.7483828622105,48.8516988099141,49.6253085805228,163297.3170706,0.0,1.0
2015-06-02,56.53,56.91,56.2,56.2,83438,49.6956367414872,50.0296955060682,49.4055330775089,49.4055330775089,94912.7619500312,0.0,1.0
2015-06-03,58.79,59.09,56.44,56.61,227344,51.6824072887322,51.9461378923488,49.6165175604022,49.7659649024516,258609.350089502,0.0,1.0
2015-06-04,58.27,59.38,58.09,58.37,224387,51.2252742424634,52.2010774758448,51.0670358802935,51.313184443669,255245.690401036,0.0,1.0
2015-06-05,58.65,58.73,57.67,58.37,116033,51.5593330070445,51.6296611680089,50.6978130352302,51.313184443669,131990.370183225,0.0,1.0
2015-06-08,58.2,58.7099,58.17,58.48,69060,51.1637371016196,51.6119912175666,51.1373640412579,51.4098856649951,78557.4359436846,0.0,1.0
2015-06-09,57.84,58.52,57.37,58.09,76017,50.8472603772797,51.4450497454773,50.4340824316136,51.0670358802935,86471.1932831026,0.0,1.0
2015-06-10,58.3,59.06,57.46,58.04,73115,51.2516473028251,51.9197648319871,50.5132016126986,51.0230807796907,83170.0974373371,0.0,1.0
2015-06-11,58.11,58.42,57.75,58.35,54421,51.0846179205346,51.3571395442717,50.7681411961947,51.2956024034279,61905.2160656134,0.0,1.0
2015-06-12,58.19,58.42,57.74,58.11,70470,51.154946081499,51.3571395442717,50.7593501760741,51.0846179205346,80161.3453656452,0.0,1.0
2015-06-15,57.91,58.16,57.03,57.68,88976,50.9087975181235,51.1285730211373,50.1351877475148,50.7066040553508,101212.372147774,0.0,1.0
2015-06-16,59.87,60.0,57.74,57.74,143368,52.6318374617519,52.7461207233191,50.7593501760741,50.7593501760741,163084.600005418,0.0,1.0
2015-06-17,59.44,60.0,59.01,60.0,98600,52.2538235965682,52.7461207233191,51.8758097313844,52.7461207233191,112159.907095964,0.0,1.0
2015-06-18,60.7,61.22,59.68,59.7,134677,53.3614921317579,53.8186251780266,52.4648080794614,52.4823901197025,153198.375334312,0.0,1.0
2015-06-19,60.84,61.5,60.41,60.87,137991,53.4845664134456,54.0647737414021,53.1065525482618,53.5109394738073,156968.131238126,0.0,1.0
2015-06-22,61.38,61.7,60.95,61.3,98161,53.9592814999555,54.2405941438132,53.5812676347717,53.8889533389911,111660.533878772,0.0,1.0
2015-06-23,61.63,61.95,61.21,61.35,104941,54.1790570029693,54.460369646827,53.8098341579061,53.9329084395938,119372.949397136,0.0,1.0
2015-06-24,61.64,61.88,61.25,61.71,103390,54.1878480230899,54.3988325059831,53.8449982383883,54.2493851639337,117608.649032979,0.0,1.0
2015-06-25,61.45,61.79,60.6,61.79,117752,54.0208186407994,54.3197133248982,53.2735819305523,54.3197133248982,133945.774648722,0.0,1.0
2015-06-26,63.04,63.06,61.24,61.38,321536,55.4185908399673,55.4361728802084,53.8362072182677,53.9592814999555,365755.049574118,0.0,1.0
2015-06-29,60.87,62.62,60.63,62.62,130374,53.5109394738073,55.0493679949041,53.299954990914,55.0493679949041,148303.607786301,0.0,1.0
2015-06-30,60.46,61.54,60.32,61.54,136573,53.1505076488646,54.0999378218843,53.0274333671768,54.0999378218843,155355.121620864,0.0,1.0
2015-07-01,61.67,61.69,60.69,61.08,92687,54.2142210834515,54.2318031236926,53.3527011116373,53.6955508963389,105433.725243445,0.0,1.0
2015-07-02,61.5,61.95,61.0,61.58,78850,54.0647737414021,54.460369646827,53.6252227353745,54.1351019023665,89693.7999443895,0.0,1.0
2015-07-06,60.28,61.11,59.928,60.78,141065,52.9922692866946,53.7219239567005,52.6828253784512,53.4318202927223,160464.881282883,0.0,1.0
2015-07-07,60.76,60.93,59.14,60.33,138004,53.4142382524812,53.5636855945306,51.9900929929516,53.0362243872974,156982.919055492,0.0,1.0
2015-07-08,59.89,60.596,59.24,60.33,68669,52.6494195019931,53.2700655225041,52.0780031941571,53.0362243872974,78112.663898304,0.0,1.0
2015-07-09,59.38,60.5,59.27,60.45,87269,52.2010774758448,53.1856717293468,52.1043762545188,53.141716628744,99270.6179752305,0.0,1.0
2015-07-10,61.08,61.16,59.81,60.21,72991,53.6955508963389,53.7658790573033,52.5790913410286,52.9307321458508,83029.0444101576,0.0,1.0
2015-07-13,62.26,62.58,61.64,61.64,85667,54.7328912705642,55.0142039144219,54.1878480230899,54.1878480230899,97448.3038660241,0.0,1.0
2015-07-14,62.37,62.91,62.08,62.27,76318,54.8295924918902,55.3043075784001,54.5746529083942,54.7416822906847,86813.5881313369,0.0,1.0
2015-07-15,61.79,62.57,61.66,62.25,58822,54.3197133248982,55.0054128943013,54.205430063331,54.7241002504436,66911.4610060732,0.0,1.0
2015-07-16,61.65,62.23,61.3525,62.03,84115,54.1966390432104,54.7065182102025,53.935106194624,54.5306978077914,95682.8659774549,0.0,1.0
2015-07-17,61.06,61.966,60.41,61.73,126262,53.6779688560978,54.4744352790199,53.1065525482618,54.2669672041748,143626.107401122,0.0,1.0
2015-07-20,61.49,61.712,61.06,61.24,104103,54.0559827212816,54.2511433679578,53.6779688560978,53.8362072182677,118419.703939261,0.0,1.0
2015-07-21,61.4,62.2,60.84,61.45,55772,53.9768635401966,54.6801451498408,53.4845664134456,54.0208186407994,63442.0115472224,0.0,1.0
2015-07-22,61.62,61.68,60.53,61.04,139007,54.1702659828488,54.2230121035721,53.2120447897085,53.6603868158567,158123.856041468,0.0,1.0
2015-07-23,60.43,62.25,60.33,61.91,84095,53.1241345885029,54.7241002504436,53.0362243872974,54.4252055663448,95660.1154892002,0.0,1.0
2015-07-24,59.69,60.48,59.5,60.43,126813,52.473599099582,53.1680896891057,52.3065697172915,53.1241345885029,144252.883352541,0.0,1.0
2015-07-27,58.75,59.63,58.16,59.42,101235,51.64724320825,52.4208529788587,51.1285730211373,52.2362415563271,115157.283923529,0.0,1.0
2015-07-28,60.1,60.16,57.8,58.81,121681,52.8340309245247,52.886777045248,50.8120962967974,51.6999893289733,138415.10806637,0.0,1.0
2015-07-29,61.39,61.62,59.8826,59.99,105787,53.968072520076,54.1702659828488,52.6429141471038,52.7373297031986,120335.295050312,0.0,1.0
2015-07-30,62.64,62.96,60.86,61.22,175485,55.0669500351452,55.3482626790029,53.5021484536867,53.8186251780266,199618.471569324,0.0,1.0
2015-07-31,71.54,74.72,69.9,69.9,830798,62.8909579424375,65.6865023407734,61.4492306426668,61.4492306426668,945053.007053885,0.0,1.0
2015-08-03,64.69,72.0499,63.62,70.98,639397,56.8691091598586,63.3392120583845,55.9284700069594,62.3986608156865,727329.696931424,0.0,1.0
2015-08-04,64.76,66.64,63.7427,64.64,216844,56.9306463007025,58.5833580833665,56.0363358238386,56.8251540592558,246665.343755754,0.0,1.0
2015-08-05,65.97,66.02,64.39,65.21,316487,57.9943597352894,58.0383148358922,56.605378556242,57.3262422061273,360011.688814204,0.0,1.0
2015-08-06,66.37,66.99,64.47,65.95,273493,58.3460005401115,58.8910437875858,56.6757067172064,57.9767776950483,311104.964212947,0.0,1.0
2015-08-07,67.61,67.68,65.47,66.1,270914,59.4360870350601,59.497624175904,57.5548087292617,58.1086429968566,308171.288752496,0.0,1.0
2015-08-10,66.55,68.65,66.21,68.25,176976,58.5042389022815,60.3503531275976,58.2053442181827,59.9987123227755,201314.520468716,0.0,1.0
2015-08-11,66.18,66.73,65.45,66.12,94346,58.178971157821,58.6624772644514,57.5372266890206,58.1262250370977,107320.878244177,0.0,1.0
2015-08-12,64.43,65.6078,63.24,65.6,271792,56.6405426367242,57.675948986523,55.5944112423784,57.6690919908289,309170.03518688,0.0,1.0
2015-08-13,65.05,65.98,64.01,64.5,157986,57.1855858841985,58.0031507554099,56.271319791661,56.7020797775681,179712.931870822,0.0,1.0
2015-08-14,65.52,66.13,64.64,64.83,121786,57.5987638298645,58.1350160572182,56.8251540592558,56.9921834415463,138534.548129707,0.0,1.0
2015-08-17,66.26,66.26,64.51,65.43,147414,58.2492993187854,58.2492993187854,56.7108707976886,57.5196446487795,167687.023779356,0.0,1.0
2015-08-18,66.69,66.82,65.52,65.92,189642,58.7591784857775,58.8737187947167,57.7283157053253,58.080747425138,215238.287973363,0.15,1.0
2015-08-19,65.84,66.44,65.51,66.29,216454,58.0102610811755,58.5389086608946,57.71950491233,58.4067467659648,245669.147050686,0.0,1.0
2015-08-20,64.6,65.4999,63.92,65.22,187681,56.917722749756,57.7106060114047,56.3185888260744,57.4639919154657,213012.608626405,0.0,1.0
2015-08-21,62.63,64.33,62.2725,63.6,252443,55.1819965296783,56.6798313388824,54.8670106800957,56.0366434502242,286515.640685395,0.0,1.0
2015-08-24,58.11,61.08,55.47,58.17,279831,51.1995180957945,53.816323615404,48.8734687450304,51.2523828537664,317600.243415878,0.0,1.0
2015-08-25,58.89,60.7099,58.88,60.22,168423,51.8867599494293,53.4902361666472,51.877949156434,53.0585954178066,191155.325167092,0.0,1.0
2015-08-26,60.86,61.06,58.765,60.24,146501,53.622486169507,53.7987020294133,51.7766250369878,53.0762170037972,166274.477311912,0.0,1.0
2015-08-27,61.65,62.12,60.62,61.25,142976,54.3185388161371,54.7326460869171,53.4110271376193,53.9661070963244,162273.702351164,0.0,1.0
2015-08-28,60.64,61.93,60.25,61.16,154794,53.42864872361,54.565241020006,53.0850277967926,53.8868099593665,175686.796957154,0.0,1.0
2015-08-31,61.37,62.86,60.71,60.81,230767,54.0718366122682,55.3846447685706,53.4903242745772,53.5784322045304,261913.995848752,0.0,1.0
2015-09-01,59.73,61.17,59.36,60.23,138766,52.626866561036,53.8956207523618,52.3008672202092,53.0674062108019,157495.471830669,0.0,1.0
2015-09-02,60.78,60.8699,59.07,60.61,123023,53.5519998255444,53.6312088545723,52.045354223345,53.402216344624,139627.613615903,0.0,1.0
2015-09-03,62.21,62.7299,61.11,61.2,155919,54.8119432238749,55.2700163517015,53.8427559943899,53.9220531313478,176963.640029734,0.0,1.0
2015-09-04,61.15,62.03,60.505,61.61,80227,53.8779991663712,54.6533489499592,53.3097030181732,54.2832956441558,91055.3681633761,0.0,1.0
2015-09-08,62.81,63.06,61.3,62.19,128297,55.340590803594,55.560860628477,54.010161061301,54.7943216378843,145613.453940153,0.0,1.0
2015-09-09,61.4,63.47,61.17,63.11,121175,54.0982689912542,55.922103141285,53.8956207523618,55.6049145934536,137530.186062013,0.0,1.0
2015-09-10,61.52,62.12,61.04,61.3,62416,54.203998507198,54.7326460869171,53.7810804434227,54.010161061301,70840.3886383048,0.0,1.0
2015-09-11,62.93,62.98,61.21,61.52,195758,55.4463203195379,55.4903742845144,53.9308639243431,54.203998507198,222179.774401712,0.0,1.0
2015-09-14,62.95,63.07,62.19,62.98,89204,55.4639419055285,55.5696714214723,54.7943216378843,55.4903742845144,101244.008396747,0.0,1.0
2015-09-15,63.54,63.985,62.53,63.05,117885,55.9837786922523,56.3758589805439,55.0938885997251,55.5520498354817,133796.129431982,0.0,1.0
2015-09-16,65.66,65.8,63.2,63.67,135987,57.8516668072597,57.9750179091942,55.6842117304115,56.0983190011914,154341.385698493,0.0,1.0
2015-09-17,65.4,66.71,64.47,65.93,134225,57.6225861893815,58.7768000717682,56.8031824408169,58.0895582181333,152341.565703929,0.0,1.0
2015-09-18,62.14,65.062,61.32,64.31,409863,54.7502676729077,57.3247813861397,54.0277826472916,56.6622097528918,465182.873116854,0.0,1.0
2015-09-21,63.52,64.36,62.09,62.75,160926,55.9661571062616,56.7062637178684,54.7062137079311,55.2877260456221,182646.442931425,0.0,1.0
2015-09-22,62.77,63.18,62.24,62.78,146553,55.3053476316128,55.6665901444208,54.8383756028609,55.3141584246081,166333.495836156,0.0,1.0
2015-09-23,61.97,62.76,61.75,62.57,235423,54.6004841919873,55.2965368386174,54.4066467460903,55.1291317717064,267198.423711799,0.0,1.0
2015-09-24,60.47,61.6223,60.35,61.27,200403,53.2788652426896,54.2941329195401,53.1731357267457,53.983728682315,227451.717576938,0.0,1.0
2015-09-25,60.13,62.18,60.02,61.13,258001,52.9792982808487,54.785510844889,52.8823795579002,53.8603775803806,292823.812949745,0.0,1.0
2015-09-28,58.97,59.995,58.42,59.85,304774,51.9572462933918,52.8603525754119,51.4726526786493,52.7325960769798,345909.840535291,0.0,1.0
2015-09-29,58.94,59.52,58.23,59.3,259735,51.9308139144059,52.4418399081343,51.3052476117383,52.2480024622373,294791.853738947,0.0,1.0
2015-09-30,58.79,60.3,58.22,59.69,179301,51.7986520194761,53.1290817617692,51.296436818743,52.5916233890547,203501.546450216,0.0,1.0
2015-10-01,58.35,58.91,56.78,58.91,147814,51.4109771276821,51.9043815354199,50.0276826274171,51.9043815354199,167764.695049064,0.0,1.0
2015-10-02,58.22,58.25,56.5775,57.74,152389,51.296436818743,51.3228691977289,49.8492640692619,50.8735187549677,172957.190210885,0.0,1.0
2015-10-05,60.14,60.25,58.26,58.77,178265,52.9881090738441,53.0850277967926,51.3316799907242,51.7810304334855,202325.715851823,0.0,1.0
2015-10-06,57.2,59.83,56.95,59.5,214145,50.3977359332205,52.7149744909892,50.1774661083375,52.4242183221437,243048.497579944,0.0,1.0
2015-10-07,57.77,58.45,55.5,57.44,323621,50.8999511339536,51.4990850576353,48.8999011240164,50.6091949651081,367300.650658755,0.0,1.0
2015-10-08,58.74,60.9394,57.85,57.92,197118,51.7545980544995,53.6924438658898,50.9704374779162,51.0321130288834,223723.335805008,0.0,1.0
2015-10-09,58.42,60.9619,58.02,58.97,141042,51.4726526786493,53.7122681501293,51.1202209588366,51.9572462933918,160078.667237949,0.0,1.0
2015-10-12,58.66,59.174,57.6,58.45,92381,51.684111710537,52.1369864704963,50.7501676530332,51.4990850576353,104849.81323371,0.0,1.0
2015-10-13,57.06,58.48,56.94,58.48,131107,50.274384831286,51.5255174366212,50.1686553153422,51.5255174366212,148802.724192551,0.0,1.0
2015-10-14,55.83,58.292,55.78,57.35,268739,49.1906572928619,51.3598745283092,49.1466033278853,50.5298978281503,305011.138206059,0.0,1.0
2015-10-15,57.84,57.9,55.2,55.49,214490,50.9616266849209,51.0144914428928,48.6355773341568,48.8910903310211,243440.062788868,0.0,1.0
2015-10-16,57.72,57.9,56.9601,57.73,116530,50.855897168977,51.0144914428928,50.1863650092628,50.8647079619724,132258.242886787,0.0,1.0
2015-10-19,57.96,58.34,57.225,57.79,137172,51.0673562008647,51.4021663346868,50.4197629157088,50.9175727199443,155686.327068276,0.0,1.0
2015-10-20,57.13,59.48,57.09,58.07,169050,50.3360603822533,52.406596736153,50.300817210272,51.1642749238132,191866.952372876,0.0,1.0
2015-10-21,56.0,58.398,55.94,57.13,142362,49.3404407737823,51.4532689340596,49.2875760158104,50.3360603822533,161576.829776441,0.0,1.0
2015-10-22,55.67,56.842,55.1,55.33,186103,49.0496846049368,50.0823095439881,48.5474694042037,48.750117643096,211221.623409934,0.0,1.0
2015-10-23,50.39,55.65,48.6,55.5,745964,44.3975859034087,49.0320630189462,42.8204539572468,48.8999011240164,846647.969594086,0.0,1.0
2015-10-26,50.97,51.95,50.0,50.1,257151,44.9086118971372,45.7720696106784,44.0539649765913,44.1420729065445,291859.087072685,0.0,1.0
2015-10-27,50.45,51.97,49.94,51.97,309593,44.4504506613807,45.789691196669,44.0011002186194,45.789691196669,351379.268772409,0.0,1.0
2015-10-28,52.77,53.04,50.01,50.39,213862,46.4945546362945,46.7324460471681,44.0627757695867,44.3975859034087,242727.300611464,0.0,1.0
2015-10-29,53.77,54.33,52.11,52.38,325416,47.3756339358263,47.8690383435641,45.9130422986035,46.1509337094771,369337.924716781,0.0,1.0
2015-10-30,54.85,66.0,54.073,63.05,1229330,48.3271995793207,58.1512337691006,47.6426009635845,55.5520498354817,1395254.66170096,0.0,1.0
2015-11-02,55.1,55.26,52.9,54.71,481969,48.5474694042037,48.6884420921287,46.6090949452336,48.2038484773862,547021.136753639,0.0,1.0
2015-11-03,55.78,56.34,55.01,55.21,269682,49.1466033278853,49.6400077356231,48.4681722672458,48.6443881271522,306081.416443786,0.0,1.0
2015-11-04,55.25,56.985,54.8,55.92,223983,48.6796312991334,50.2083038838211,48.2831456143441,49.2699544298198,254214.348378195,0.0,1.0
2015-11-05,55.6,56.16,54.85,55.46,184941,48.9880090539696,49.4814134617074,48.3271995793207,48.8646579520351,209902.786387412,0.0,1.0
2015-11-06,55.86,56.29,54.4,55.34,395390,49.2170896718478,49.5959537706465,47.9307138945314,48.7589284360913,448756.428859577,0.0,1.0
2015-11-09,54.93,56.41,54.5601,55.64,562854,48.3976859232832,49.7016832865903,48.0717746903864,49.0232522259508,638823.316243022,0.0,1.0
2015-11-10,55.21,55.365,53.43,54.93,130534,48.6443881271522,48.7809554185796,47.0760669739855,48.3976859232832,148152.38545425,0.0,1.0
2015-11-11,51.3,55.595,51.09,54.97,512355,45.1993680659827,48.9836036574719,45.014341413081,48.4329290952645,581508.384401094,0.0,1.0
2015-11-12,48.75,51.89,48.62,51.39,1004734,42.9526158521766,45.7192048527065,42.8380755432374,45.2786652029406,1140344.57571966,0.0,1.0
2015-11-13,49.08,49.7,46.57,48.31,505900,43.2433720210221,43.7896411867318,41.0318629791972,42.5649409603826,574182.14259354,0.0,1.0
2015-11-16,49.8,49.9,48.395,48.57,250873,43.877749116685,43.9658570466381,42.6398327008428,42.7940215782608,284733.735241884,0.0,1.0
2015-11-17,47.59,49.01,46.34,49.0,597176,42.0627257596494,43.3178018382101,40.9579052679587,43.3089632742766,675648.22123969,0.15,1.0
2015-11-18,48.39,48.92,47.62,47.62,366999,42.7698108743315,43.2382547628084,42.08924145145,42.08924145145,415224.6934685,0.0,1.0
2015-11-19,46.67,47.5499,45.28,46.33,878289,41.249577877765,42.027283118276,40.0210174910049,40.9490667040252,993701.020443531,0.0,1.0
2015-11-20,48.39,49.18,47.15,47.15,519313,42.7698108743315,43.46805742508,41.6738289465743,41.6738289465743,587553.593440873,0.0,1.0
2015-11-23,50.14,50.69,48.25,48.35,298443,44.3165595626985,44.8026805790424,42.6460709792621,42.7344566185974,337660.056819826,0.0,1.0
2015-11-24,50.88,51.22,49.64,49.67,365298,44.9706132937794,45.2711244675193,43.8746313660222,43.9011470578228,413300.172683457,0.0,1.0
2015-11-25,50.61,51.53,50.53,50.88,259892,44.7319720675742,45.5451199494586,44.661263556106,44.9706132937794,294043.242719777,0.0,1.0
2015-11-27,49.32,50.94,49.0,50.92,124759,43.5917973201494,45.0236446773806,43.3089632742766,45.0059675495135,141153.020941301,0.0,1.0
2015-11-30,46.83,49.03,46.54,48.0,772112,41.3909949007015,43.3354789660771,41.1346765466292,42.425106880924,873571.776825959,0.0,1.0
2015-12-01,48.1,48.45,47.0,47.19,361210,42.5134925202592,42.8228422579326,41.5412504875714,41.7091832023084,408674.986928457,0.0,1.0
2015-12-02,47.05,48.36,46.79,47.85,451360,41.585443307239,42.7432951825309,41.3556406449673,42.2925284219211,510671.194319173,0.0,1.0
2015-12-03,45.84,47.59,45.335,47.49,422335,40.5159770712824,42.0627257596494,40.0696295926393,41.9743401203142,477832.14917757,0.0,1.0
2015-12-04,46.08,46.51,45.59,45.59,375951,40.728102605687,41.1081608548286,40.2950129729442,40.2950129729442,425353.035659977,0.0,1.0
2015-12-07,45.39,46.26,44.9022,46.05,368153,40.1182416942737,40.8871967564905,39.6870965455963,40.7015869138864,416530.335435543,0.0,1.0
2015-12-08,45.92,46.26,44.64,45.05,488535,40.5866855827506,40.8871967564905,39.4553493992593,39.8177305205338,552731.194427324,0.0,1.0
2015-12-09,45.49,46.63,44.93,45.99,255898,40.206627333609,41.2142236220309,39.7116677533315,40.6485555302853,289524.409083409,0.0,1.0
2015-12-10,45.35,46.24,44.94,45.43,230844,40.0828874385396,40.8695196286234,39.7205063172651,40.1535959500078,261178.175251274,0.0,1.0
2015-12-11,44.91,46.04,43.56,44.31,378962,39.6939906254645,40.6927483499529,38.5007844944385,39.1636767894529,428759.697672772,0.0,1.0
2015-12-14,44.01,45.32,43.81,44.64,374144,38.8985198714472,40.0563717467391,38.7217485927767,39.4553493992593,423308.585890093,0.0,1.0
2015-12-15,44.46,45.395,43.93,44.83,278251,39.2962552484558,40.1226609762405,38.827811359979,39.6232821139963,314814.716613134,0.0,1.0
2015-12-16,44.43,45.36,44.0,44.88,203750,39.2697395566553,40.0917260024732,38.8896813075136,39.6674749336639,230523.874163708,0.0,1.0
2015-12-17,43.98,44.624,43.58,44.49,202381,38.8720041796466,39.4412076969657,38.5184616223056,39.3227709402564,228974.980010432,0.0,1.0
2015-12-18,45.38,46.025,44.4,44.42,769483,40.1094031303402,40.6794905040526,39.2432238648547,39.2609009927217,870597.3117208,0.0,1.0
2015-12-21,45.59,46.05,44.75,45.42,394700,40.2950129729442,40.7015869138864,39.5525736025281,40.1447573860743,446565.757705108,0.0,1.0
2015-12-22,45.6,45.95,45.19,45.95,289857,40.3038515368778,40.6132012745512,39.9414704156032,40.6132012745512,327945.809047706,0.0,1.0
2015-12-23,46.28,46.38,45.6,46.0,208466,40.9048738843575,40.9932595236928,40.3038515368778,40.6573940942188,235859.582583616,0.0,1.0
2015-12-24,46.63,47.005,46.13,46.28,342196,41.2142236220309,41.5456697695382,40.7722954253546,40.9048738843575,387162.442421224,0.0,1.0
2015-12-28,47.42,47.62,46.18,46.25,440303,41.9124701727795,42.08924145145,40.8164882450223,40.878358192557,498161.243513636,0.0,1.0
2015-12-29,49.7,49.85,47.88,47.92,690466,43.9276627496234,44.0602412086263,42.3190441137217,42.3543983694558,781197.04195494,0.0,1.0
2015-12-30,48.7,49.86,48.11,49.39,912328,43.0438063562708,44.0690797725598,42.5223310841928,43.6536672676841,1032212.93284922,0.0,1.0
2015-12-31,48.76,49.19,48.5,48.5,391380,43.0968377398719,43.4768959890135,42.8670350776003,42.8670350776003,442809.491387447,0.0,1.0
2016-01-04,49.38,49.43,47.665,47.9,1691186,43.6448287037505,43.6890215234182,42.1290149891509,42.3367212415887,1913417.17129534,0.0,1.0
2016-01-05,50.68,51.18,49.37,49.75,928149,44.7938420151089,45.2357702117852,43.635990139817,43.971855569291,1050112.89953949,0.0,1.0
2016-01-06,49.92,50.698,49.18,49.95,808003,44.1221111561609,44.8097514301892,43.46805742508,44.1486268479615,914179.052249811,0.0,1.0
2016-01-07,49.68,50.4297,48.9533,49.13,813052,43.9099856217563,44.5726127598527,43.267687180707,43.4238646054124,919891.518707002,0.0,1.0
2016-01-08,46.29,50.4,46.06,49.68,962115,40.9137124482911,44.5463622249702,40.71042547782,43.9099856217563,1088542.21934241,0.0,1.0
2016-01-11,46.01,47.09,44.81,45.91,428578,40.6662326581523,41.6207975629731,39.6056049861292,40.5778470188171,484895.513822498,0.0,1.0
2016-01-12,47.9,48.41,46.22,46.54,463478,42.3367212415887,42.7874880021985,40.8518425007564,41.1346765466292,524381.566378637,0.0,1.0
2016-01-13,46.34,48.25,46.08,47.93,526137,40.9579052679587,42.6460709792621,40.728102605687,42.3632369333893,595274.304691392,0.0,1.0
2016-01-14,46.14,46.84,44.63,46.36,340072,40.7811339892882,41.399833464635,39.4465108353258,40.9755823958257,384759.337102334,0.0,1.0
2016-01-15,46.05,46.43,44.89,45.03,350995,40.7015869138864,41.0374523433604,39.6763134975974,39.8000533926668,397117.679568544,0.0,1.0
2016-01-19,45.59,47.37,45.14,46.76,381726,40.2950129729442,41.8682773531118,39.8972775959356,41.3291249531668,431886.902522777,0.0,1.0
2016-01-20,46.3,46.78,43.94,44.83,444375,40.9225510122246,41.3468020810338,38.8366499239125,39.6232821139963,502768.326780358,0.0,1.0
2016-01-21,47.2,48.12,44.3661,46.27,709930,41.7180217662419,42.5311696481263,39.21326113312,40.896035320424,803218.718944989,0.0,1.0
2016-01-22,48.85,49.35,48.01,48.24,340980,43.1763848152737,43.61831301195,42.4339454448575,42.6372324153286,385786.653312104,0.0,1.0
2016-01-25,49.38,50.6,48.4,48.64,1026719,43.6448287037505,44.7231335036407,42.778649438265,42.9907749726696,1161635.54138645,0.0,1.0
2016-01-26,51.17,51.66,49.22,49.5,528126,45.2269316478517,45.6600212805944,43.5034116808141,43.7508914709528,597524.670265436,0.0,1.0
2016-01-27,51.03,51.94,50.22,50.85,371409,45.1031917527823,45.9075010707331,44.3872680741667,44.9440976019788,420214.191800092,0.0,1.0
2016-01-28,53.35,53.55,51.5,51.77,960990,47.1537385853603,47.3305098640308,45.518604257658,45.7572454838632,1087269.38813537,0.0,1.0
2016-01-29,55.18,55.36,53.27,53.43,708229,48.7711957851955,48.930289935999,47.0830300738921,47.2244470968285,801294.198159947,0.0,1.0
2016-02-01,54.24,54.9138,52.9,54.35,445687,47.9403707754441,48.5359132132851,46.7560032083516,48.0375949787129,504252.730819145,0.0,1.0
2016-02-02,53.67,54.39,53.16,53.71,399311,47.4365726312331,48.072949234447,46.9858058706233,47.4719268869672,451782.668545691,0.0,1.0
2016-02-03,53.73,54.27,52.242,54.27,338614,47.4896040148343,47.9668864672447,46.1744257015256,47.9668864672447,383109.747858012,0.0,1.0
2016-02-04,52.3,53.0,51.14,52.54,593244,46.2256893723401,46.8443888476869,45.2004159560511,46.4378149067447,671199.534745399,0.0,1.0
2016-02-05,48.87,52.25,48.81,51.64,821845,43.1940619431407,46.1814965526724,43.1410305595396,45.6423441527274,929839.967421217,0.0,1.0
2016-02-08,49.18,49.65,47.56,48.4,688569,43.46805742508,43.8834699299557,42.0362100678488,42.778649438265,779050.765688494,0.0,1.0
2016-02-09,46.92,48.98,46.49,48.2,909791,41.4705419761032,43.2912861464095,41.0904837269616,42.6018781595945,1029342.55705165,0.0,1.0
2016-02-10,47.6,48.83,47.0,47.18,600556,42.0715643235829,43.1587076874066,41.5412504875714,41.7003446383749,679472.371888394,0.0,1.0
2016-02-11,47.94,49.502,46.08,47.64,866510,42.3720754973228,43.7526591837396,40.728102605687,42.106918579317,980374.194854454,0.0,1.0
2016-02-12,55.54,57.2,53.25,55.94,2596202,49.0893840868024,50.5565856997677,47.065352946025,49.4429266441435,2937357.26700156,0.0,1.0
2016-02-16,58.34,58.46,54.95,56.1,1188603,51.5641819881897,51.670244755392,48.5679088147244,49.5843436670799,1344791.99216003,0.0,1.0
2016-02-17,58.81,59.33,58.2,58.63,398109,51.9795944930654,52.4391998176087,51.4404420931203,51.8205003422619,450422.719113815,0.0,1.0
2016-02-18,58.5,59.53,58.03,59.12,330475,51.7055990111261,52.6159710962793,51.2901865062504,52.2535899750047,373901.238352155,0.0,1.0
2016-02-19,58.52,58.632,56.61,58.1,386059,51.7232761389931,51.8222680550486,50.0351104276897,51.3520564537851,436789.282629532,0.0,1.0
2016-02-22,58.34,59.21,58.1,59.0,401317,51.5641819881897,52.3331370504064,51.3520564537851,52.1475272078024,454052.268013531,0.0,1.0
2016-02-23,58.49,59.045,57.6,58.34,320062,51.6967604471926,52.1873007455033,50.9101282571088,51.5641819881897,362119.912699803,0.0,1.0
2016-02-24,59.63,59.83,57.3,57.8,278104,52.7043567356145,52.881128014285,50.644971339103,51.0868995357793,314648.400002081,0.0,1.0
2016-02-25,60.46,60.7,59.3,59.47,483627,53.4379575420972,53.6500830765018,52.4126841258082,52.5629397126781,547178.256148082,0.0,1.0
2016-02-26,59.07,60.7,58.8,60.69,449890,52.2093971553371,53.6500830765018,51.9707559291319,53.6412445125682,509008.028208642,0.0,1.0
2016-02-29,59.52,60.87,58.86,58.86,451845,52.6071325323457,53.8003386633717,52.023787312733,52.023787312733,511219.925995097,0.0,1.0
2016-03-01,60.06,60.28,59.12,59.66,340804,53.0844149847561,53.2788633912937,52.2535899750047,52.7308724274151,385587.525941048,0.0,1.0
2016-03-02,60.04,60.66,59.56,59.59,268776,53.216993443759,53.7665360142975,52.7915411310841,52.8181319006262,303236.052917087,0.17,1.0
2016-03-03,59.76,60.3,59.33,59.99,282375,52.968812928032,53.4474467797913,52.587678564594,53.172675494522,318578.594972998,0.0,1.0
2016-03-04,59.97,60.59,59.28,59.72,352249,53.1549483148272,53.7044908853657,52.543360615357,52.9333585686424,397411.213813701,0.0,1.0
2016-03-07,60.21,60.39,59.2,59.47,355742,53.3676744711647,53.5272190884178,52.4724518965778,52.7117688224575,401352.055008001,0.0,1.0
2016-03-08,58.46,60.34,58.38,59.75,351592,51.8165462478706,53.4829011391809,51.7456375290915,52.9599493381846,396669.97915448,0.0,1.0
2016-03-09,59.41,59.78,58.22,58.76,311116,52.6585872833731,52.9865401077267,51.6038200915331,52.0824539432925,351004.50873349,0.0,1.0
2016-03-10,59.9,60.97,59.27,59.91,413443,53.0929031858955,54.0413072995667,52.5344970255096,53.1017667757429,466450.960748725,0.0,1.0
2016-03-11,61.51,62.32,60.32,60.7,360882,54.5199411513261,55.237891928965,53.4651739594861,53.8019903736871,407151.059800072,0.0,1.0
2016-03-14,60.34,61.88,60.0101,61.39,250609,53.4829011391809,54.8478939756797,53.1904913101153,54.4135780731573,282739.842789156,0.0,1.0
2016-03-15,60.28,60.63,59.8,60.14,265355,53.4297196000965,53.7399452447553,53.0042672874215,53.305629342233,299376.442918318,0.0,1.0
2016-03-16,59.52,60.09,58.5401,59.83,201480,52.7560867716945,53.261311392996,51.8875436025482,53.0308580569637,227311.962160813,0.0,1.0
2016-03-17,61.1,61.37,59.03,59.32,200312,54.1565339675829,54.3958508934625,52.3217708691721,52.5788149747466,225994.211655533,0.0,1.0
2016-03-18,60.78,61.63,60.75,61.41,247216,53.8728990924662,54.6263042294948,53.8463083229241,54.4313052528521,278911.82269976,0.0,1.0
2016-03-21,60.82,61.22,60.14,60.52,210750,53.9083534518558,54.2628970457516,53.305629342233,53.642445756434,237770.478585425,0.0,1.0
2016-03-22,60.05,60.38,58.51,60.06,449352,53.2258570336064,53.5183554985704,51.8608641971076,53.2347206234538,506963.891308744,0.0,1.0
2016-03-23,59.56,60.25,59.24,59.58,272073,52.7915411310841,53.4031288305543,52.5079062559674,52.8092683107788,306955.764745776,0.0,1.0
2016-03-24,59.54,59.69,58.32,59.43,231253,52.7738139513893,52.9067677991002,51.6924559900071,52.6763144630679,260902.189723916,0.0,1.0
2016-03-28,60.13,60.72,59.32,59.77,242525,53.2967657523856,53.8197175533819,52.5788149747466,52.9776765178794,273619.384668708,0.0,1.0
2016-03-29,61.37,61.67,59.68,59.84,220750,54.3958508934625,54.6617585888844,52.8979042092528,53.0397216468111,249052.589075837,0.0,1.0
2016-03-30,60.93,61.74,60.75,61.43,207533,54.0058529401772,54.7238037178161,53.8463083229241,54.4490324325469,234141.023640659,0.0,1.0
2016-03-31,60.09,61.44,60.03,60.84,268595,53.261311392996,54.4578960223943,53.2081298539116,53.9260806315506,303031.846717211,0.0,1.0
2016-04-01,61.44,61.44,59.63,60.1,306164,54.4578960223943,54.4578960223943,52.8535862600158,53.2701749828434,345417.607618638,0.0,1.0
2016-04-04,60.05,61.49,60.02,61.48,279776,53.2258570336064,54.5022139716313,53.1992662640642,54.4933503817839,315646.37445654,0.0,1.0
2016-04-05,59.32,60.53,59.22,59.67,294051,52.5788149747466,53.6513093462814,52.4901790762726,52.8890406194054,331751.587181603,0.0,1.0
2016-04-06,60.38,60.84,58.61,59.29,299779,53.5183554985704,53.9260806315506,51.9495000955815,52.5522242052044,338213.980070511,0.0,1.0
2016-04-07,59.75,60.46,58.97,60.22,243789,52.9599493381846,53.5892642173496,52.2685893300878,53.3765380610121,275045.443434696,0.0,1.0
2016-04-08,58.59,60.09,57.83,60.09,332849,51.9317729158868,53.261311392996,51.2581400874847,53.261311392996,375523.919462301,0.0,1.0
2016-04-11,57.93,59.72,57.81,58.84,212250,51.3467759859587,52.9333585686424,51.24041290779,52.1533626620716,239462.795158987,0.0,1.0
2016-04-12,59.0,59.45,57.49,58.23,259915,52.2951800996299,52.6940416427627,50.9567780326733,51.6126836813805,293238.974811534,0.0,1.0
2016-04-13,60.43,60.6,58.35,59.2,307062,53.5626734478074,53.7133544752131,51.7190467595493,52.4724518965778,346430.741140677,0.0,1.0
2016-04-14,60.6,60.988,59.79,60.59,368034,53.7133544752131,54.057261761292,52.9954036975741,53.7044908853657,415220.025222815,0.0,1.0
2016-04-15,60.58,61.2,60.1129,60.25,507857,53.6956272955183,54.2451698660568,53.2816090137465,53.4031288305543,572969.878732898,0.0,1.0
2016-04-18,61.69,61.82,60.37,60.37,426960,54.6794857685792,54.7947124365953,53.509491908723,53.509491908723,481700.989498614,0.0,1.0
2016-04-19,61.48,62.62,61.15,61.91,637958,54.4933503817839,55.5037996243869,54.2008519168198,54.8744847452219,719751.264424201,0.0,1.0
2016-04-20,61.26,62.44,61.22,61.75,352862,54.2983514051412,55.3442550071338,54.2628970457516,54.7326673076635,398102.807186762,0.0,1.0
2016-04-21,61.72,62.66,61.295,61.84,482468,54.7060765381214,55.5392539837765,54.3293739696071,54.8124396162901,544325.728408791,0.0,1.0
2016-04-22,61.48,62.66,60.77,62.49,531212,54.4933503817839,55.5392539837765,53.8640355026188,55.3885729563708,599319.247783254,0.0,1.0
2016-04-25,61.73,62.18,60.89,61.62,288730,54.7149401279687,55.1138016711015,53.9703985807876,54.6174406396474,325748.376189655,0.0,1.0
2016-04-26,62.55,62.95,61.12,61.66,345182,55.4417544954551,55.7962980893509,54.1742611472777,54.652894999037,389438.146330127,0.0,1.0
2016-04-27,61.59,62.84,61.28,62.54,244633,54.5908498701052,55.6987986010296,54.316078584836,55.4328909056077,275997.653560087,0.0,1.0
2016-04-28,60.16,62.0,59.92,61.33,478466,53.3233565219277,54.9542570538484,53.1106303655903,54.360396534073,539810.627790529,0.0,1.0
2016-04-29,58.57,59.2,56.97,58.78,611565,51.914045736192,52.4724518965778,50.4958713606088,52.1001811229873,689974.390206858,0.0,1.0
2016-05-02,60.0,60.02,58.4,58.62,606291,53.1815390843694,53.1992662640642,51.7633647087862,51.9583636854289,684024.205134216,0.0,1.0
2016-05-03,59.46,60.46,59.13,59.29,418776,52.7029052326101,53.5892642173496,52.4104067676461,52.5522242052044,472467.710273262,0.0,1.0
2016-05-04,58.48,60.05,58.42,59.24,280717,51.8342734275654,53.2258570336064,51.781091888481,52.5079062559674,316708.021053688,0.0,1.0
2016-05-05,57.78,58.68,57.605,58.68,309948,51.2138221382478,52.0115452245133,51.0587093159183,52.0115452245133,349686.75822821,0.0,1.0
2016-05-06,57.85,58.14,57.06,57.77,182100,51.2758672671795,51.532911372754,50.5756436692353,51.2049585484004,205447.232030396,0.0,1.0
2016-05-09,57.86,58.52,57.26,57.81,277558,51.2847308570269,51.869727786955,50.7529154661832,51.24041290779,313144.002349767,0.0,1.0
2016-05-10,57.68,58.58,57.39,57.89,413434,51.1251862397738,51.9229093260394,50.8681421341994,51.3113216265691,466440.806849284,0.0,1.0
2016-05-11,53.52,57.065,52.47,57.06,880923,47.4379328632575,50.580075464159,46.5072559292811,50.5756436692353,993867.061954488,0.0,1.0
2016-05-12,53.99,54.5,53.25,53.79,356585,47.8545215860851,48.3065646683022,47.1986159373779,47.6772497891372,402303.136922343,0.0,1.0
2016-05-13,53.11,54.52,52.86,53.73,322683,47.0745256795143,48.324291847997,46.8529359333295,47.6240682500528,364054.52593775,0.0,1.0
2016-05-16,53.23,53.9,53.02,53.02,294683,47.1808887576831,47.7747492774585,46.9947533708878,46.9947533708878,332464.616564597,0.0,1.0
2016-05-17,52.68,53.5875,52.27,52.76,418620,46.8440723434821,47.651038851677,46.4794924334436,46.9152098869042,470772.51179825,0.17,1.0
2016-05-18,52.38,53.025,51.78,52.25,254018,46.577306555649,47.1508529994901,46.0437749799829,46.461708047588,285664.067416674,0.0,1.0
2016-05-19,52.33,53.63,51.7,52.49,198027,46.5328455910102,47.68883067162,45.9726374365608,46.6751206778545,222697.597329015,0.0,1.0
2016-05-20,53.09,53.26,52.183,52.62,203901,47.2086522535206,47.3598195332926,46.402130354972,46.7907191859155,229303.39192627,0.0,1.0
2016-05-23,52.8,53.97,52.74,53.22,248884,46.9507786586153,47.9911652311642,46.8974255010487,47.3242507615815,279890.463490506,0.0,1.0
2016-05-24,53.13,53.45,52.8668,52.87,239142,47.2442210252316,47.5287711989202,47.0101785073728,47.0130240091097,268934.785763837,0.0,1.0
2016-05-25,53.03,53.4,52.755,53.4,229015,47.155299095954,47.4843102342814,46.9107637904403,47.4843102342814,257546.143971803,0.0,1.0
2016-05-26,53.0,53.76,52.98,53.43,243469,47.1286225171706,47.804429179681,47.1108381313151,47.5109868130647,273800.852025723,0.0,1.0
2016-05-27,53.37,53.8,52.99,52.99,224301,47.4576336554981,47.8399979513921,47.1197303242429,47.1197303242429,252244.864480577,0.0,1.0
2016-05-31,53.17,53.43,52.89,53.43,190108,47.2797897969427,47.5109868130647,47.0308083949652,47.5109868130647,213792.032566389,0.0,1.0
2016-06-01,53.4,53.73,52.56,52.56,375253,47.4843102342814,47.7777526008977,46.7373660283489,46.7373660283489,422002.764726551,0.0,1.0
2016-06-02,54.5,54.5,53.12,53.33,262160,48.4624514563359,48.4624514563359,47.2353288323039,47.422064883787,294820.413962613,0.0,1.0
2016-06-03,54.41,54.68,53.75,54.21,271174,48.3824217199859,48.6225109290357,47.7955369867533,48.2045778614306,304957.396002051,0.0,1.0
2016-06-06,55.36,55.57,54.51,54.53,267058,49.2271800481239,49.413916099607,48.4713436492636,48.4891280351192,300328.616539623,0.0,1.0
2016-06-07,56.44,56.66,54.815,55.07,306379,50.1875368843229,50.3831651287338,48.7425555335605,48.9693064532186,344548.304888051,0.0,1.0
2016-06-08,58.08,58.35,56.34,56.69,366304,51.6458565244768,51.8859457335266,50.0986149550452,50.4098417075171,411938.880516331,0.0,1.0
2016-06-09,57.92,58.27,57.24,57.88,193164,51.5035814376325,51.8148081901044,50.8989123185443,51.4680126659215,217228.755121583,0.0,1.0
2016-06-10,56.86,57.43,56.65,56.65,274407,50.5610089872891,51.0678639841719,50.374272935806,50.374272935806,308593.169569114,0.0,1.0
2016-06-13,56.38,57.08,56.28,56.84,212894,50.1341837267563,50.7566372317,50.0452617974786,50.5432246014336,239416.75774396,0.0,1.0
2016-06-14,56.51,56.73,55.61,55.61,216952,50.2497822348172,50.4454104792281,49.4494848713181,49.4494848713181,243980.311451087,0.0,1.0
2016-06-15,57.68,58.27,56.19,56.19,284676,51.2901688073661,51.8148081901044,49.9652320611287,49.9652320611287,320141.502003437,0.0,1.0
2016-06-16,57.7,57.77,56.71,57.63,169098,51.3079531932216,51.370198543716,50.4276260933726,51.2457078427273,190164.564999428,0.0,1.0
2016-06-17,58.49,58.7675,57.38,57.85,432278,52.0104364345153,52.2571947882609,51.0234030195331,51.4413360871382,486132.052589757,0.0,1.0
2016-06-20,58.86,59.6,58.48,58.95,304123,52.3394475728427,52.9974698494976,52.0015442415875,52.4194773091926,342011.247923222,0.0,1.0
2016-06-21,59.47,59.78,58.99,59.11,216106,52.8818713414366,53.1575293221974,52.4550460809037,52.5617523960369,243028.915089276,0.0,1.0
2016-06-22,58.36,59.86,58.33,59.58,208609,51.8948379264543,53.2286668656195,51.868161347671,52.979685463642,234597.923925568,0.0,1.0
2016-06-23,58.95,59.22,58.35,58.9,135307,52.4194773091926,52.6595665182424,51.8859457335266,52.3750163445538,152163.815044398,0.0,1.0
2016-06-24,56.7,57.28,54.75,56.76,558594,50.4187339004448,50.9344810902554,48.6847562795301,50.4720870580114,628184.75098044,0.0,1.0
2016-06-27,54.77,56.41,53.95,56.41,281751,48.7025406653856,50.1608603055396,47.9733808453086,50.1608603055396,316852.099688665,0.0,1.0
2016-06-28,54.86,55.5,54.31,55.28,239752,48.7825704017355,49.3516707491127,48.2934997907083,49.1560425047018,269620.78077649,0.0,1.0
2016-06-29,56.7,56.72,55.36,55.41,209047,50.4187339004448,50.4365182863004,49.2271800481239,49.2716410127627,235090.490836293,0.0,1.0
2016-06-30,57.54,57.59,55.87,56.7,181903,51.1656781063773,51.2101390710162,49.6806818874401,50.4187339004448,204564.837355208,0.0,1.0
2016-07-01,57.9,58.47,57.52,57.52,117911,51.485797051777,51.9926520486598,51.1478937205218,51.1478937205218,132600.586781911,0.0,1.0
2016-07-05,56.45,57.57,56.15,57.51,200495,50.1964290772506,51.1923546851607,49.9296632894176,51.139001527594,225473.065675291,0.0,1.0
2016-07-06,56.98,57.09,56.11,56.38,290046,50.6677153024223,50.7655294246278,49.8940945177065,50.1341837267563,326180.507278762,0.0,1.0
2016-07-07,57.76,57.8,56.96,56.96,98696,51.3613063507882,51.3968751224993,50.6499309165668,50.6499309165668,110991.743883331,0.0,1.0
2016-07-08,59.47,59.59,58.145,58.47,170643,52.8818713414366,52.9885776565698,51.7036557785073,51.9926520486598,191902.04417082,0.0,1.0
2016-07-11,60.6,60.89,59.32,59.87,231931,53.8866891422744,54.1445627371796,52.7484884475201,53.2375590585473,260825.425048684,0.0,1.0
2016-07-12,61.28,61.69,60.34,60.46,208660,54.4913582613626,54.8559381714011,53.6554921261524,53.7621984412856,234655.277606954,0.0,1.0
2016-07-13,61.57,61.79,60.98,61.47,147915,54.7492318562679,54.9448601006788,54.2245924735295,54.6603099269902,166342.54474855,0.0,1.0
2016-07-14,61.36,61.93,61.25,61.48,180740,54.5624958047847,55.0693508016675,54.4646816825793,54.669202119918,203256.948503215,0.0,1.0
2016-07-15,61.33,61.98,61.12,61.89,126860,54.5358192260014,55.1138117663064,54.3490831745183,55.0337820299564,142664.470992131,0.0,1.0
2016-07-18,61.4,61.89,60.84,61.15,87369,54.5980645764958,55.0337820299564,54.1001017725408,54.3757597533016,98253.6037057506,0.0,1.0
2016-07-19,60.7,61.41,60.6,61.4,103029,53.9756110715521,54.6069567694236,53.8866891422744,54.5980645764958,115864.557637146,0.0,1.0
2016-07-20,61.19,61.49,61.04,61.09,105698,54.4113285250127,54.6780943128457,54.2779456310962,54.322406595735,118866.066963001,0.0,1.0
2016-07-21,60.49,61.32,60.39,60.91,84500,53.7888750200689,54.5269270330737,53.6999530907912,54.1623471230352,95027.1779823041,0.0,1.0
2016-07-22,60.42,61.05,59.51,60.18,168861,53.7266296695745,54.2868378240239,52.9174401131476,53.5132170393081,189898.039068282,0.0,1.0
2016-07-25,60.51,61.159,60.36,60.56,160738,53.8066594059244,54.3837627269366,53.6732765120079,53.8511203705633,180763.059580114,0.0,1.0
2016-07-26,60.42,61.185,59.86,60.31,112904,53.7266296695745,54.4068824285488,53.2286668656195,53.6288155473691,126969.804768214,0.0,1.0
2016-07-27,59.3,60.88,59.07,60.88,357664,52.7307040616645,54.1356705442519,52.5261836243259,54.1356705442519,402222.492140388,0.0,1.0
2016-07-28,59.47,59.805,58.39,58.86,179603,52.8818713414366,53.1797598045168,51.9215145052376,52.3394475728427,201978.298782908,0.0,1.0
2016-07-29,57.25,61.28,54.84,60.47,634297,50.9078045114721,54.4913582613626,48.76478601588,53.7710906342134,713318.981214692,0.0,1.0
2016-08-01,56.9,57.71,56.44,56.91,483897,50.5965777590002,51.3168453861494,50.1875368843229,50.605469951928,544181.850226071,0.0,1.0
2016-08-02,54.67,57.0,54.66,56.44,399582,48.6136187361079,50.6854996882779,48.6047265431801,50.1875368843229,449362.719911539,0.0,1.0
2016-08-03,54.26,54.67,53.1,53.86,185299,48.2490388260694,48.6136187361079,47.2175444464483,47.8933511089587,208383.917786307,0.0,1.0
2016-08-04,54.01,54.98,53.57,54.12,186858,48.0267340028752,48.8892767168687,47.6354775140534,48.1245481250807,210137.141105531,0.0,1.0
2016-08-05,54.57,54.78,53.26,54.48,250116,48.5246968068302,48.7114328583134,47.3598195332926,48.4446670704803,281275.948499669,0.0,1.0
2016-08-08,54.5,55.64,54.27,54.76,193694,48.4624514563359,49.4761614501014,48.2579310189972,48.6936484724578,217824.7835752,0.0,1.0
2016-08-09,53.85,54.6195,53.79,54.3,174606,47.8844589160309,48.5687131618227,47.8311057584643,48.2846075977805,196358.762589091,0.0,1.0
2016-08-10,53.99,54.39,53.47,53.64,157106,48.0089496170197,48.3646373341304,47.5465555847757,47.6977228645478,176678.577799856,0.0,1.0
2016-08-11,54.94,55.67,53.99,54.38,288016,48.8537079451577,49.5028380288847,48.0089496170197,48.3557451412026,323897.60584321,0.0,1.0
2016-08-12,54.95,55.2,54.39,54.39,199106,48.8626001380854,49.0849049612796,48.3646373341304,48.3646373341304,223911.02129402,0.0,1.0
2016-08-15,56.31,56.4,54.83,54.83,409528,50.0719383762619,50.1519681126118,48.7558938229522,48.7558938229522,460547.812363752,0.0,1.0
2016-08-16,56.56,56.8,55.865,56.01,288033,50.4454104792281,50.6594645548118,49.825545552017,49.9548698893488,322946.058427024,0.17,1.0
2016-08-17,56.25,56.94,55.8,56.47,278606,50.1689239649325,50.7843294322357,49.767572573213,50.3651402008842,312376.392823459,0.0,1.0
2016-08-18,56.67,56.75,56.04,56.54,172027,50.543518597204,50.6148699557319,49.9816266487967,50.4275726395961,192878.738175923,0.0,1.0
2016-08-19,57.31,57.43,56.68,56.68,188254,51.1143294654272,51.2213565032191,50.55243751702,50.55243751702,211072.64543688,0.0,1.0
2016-08-22,56.78,57.355,56.54,57.3,165197,50.6416267151799,51.1544646045992,50.4275726395961,51.1054105456112,185220.860158277,0.0,1.0
2016-08-23,57.17,57.42,56.78,57.11,148119,50.9894645880034,51.2124375834031,50.6416267151799,50.9359510691075,166072.801478137,0.0,1.0
2016-08-24,57.0,57.11,56.6301,56.98,125495,50.8378429511316,50.9359510691075,50.5079321071382,50.8200051114996,140706.500999189,0.0,1.0
2016-08-25,57.27,57.35,56.7,56.74,249452,51.0786537861633,51.1500051446912,50.570275356652,50.6059510359159,279688.577929397,0.0,1.0
2016-08-26,56.97,57.4,56.9,57.15,278329,50.8110861916836,51.1945997437711,50.7486537529717,50.9716267483714,312065.817097121,0.0,1.0
2016-08-29,57.42,57.6,57.06,57.28,198225,51.2124375834031,51.3729781400909,50.8913564700275,51.0875727059793,222252.250373036,0.0,1.0
2016-08-30,55.47,57.0,55.03,57.0,415374,49.4732482192854,50.8378429511316,49.080815747382,50.8378429511316,465722.316793793,0.0,1.0
2016-08-31,56.17,56.86,55.26,55.26,376612,50.0975726064046,50.7129780737078,49.2859509031497,49.2859509031497,422261.896922638,0.0,1.0
2016-09-01,57.02,57.05,55.62,56.05,311562,50.8556807907636,50.8824375502115,49.6070320165253,49.9905455686127,349327.05577361,0.0,1.0
2016-09-02,56.88,57.0,56.135,57.0,365085,50.7308159133397,50.8378429511316,50.0663563870486,50.8378429511316,409337.68610135,0.0,1.0
2016-09-06,56.06,57.0,55.73,57.0,347580,49.9994644884287,50.8378429511316,49.7051401345011,50.8378429511316,389710.869893606,0.0,1.0
2016-09-07,56.55,56.65,55.51,56.19,242352,50.4364915594121,50.525680757572,49.5089238985494,50.1154104460366,271727.972669472,0.0,1.0
2016-09-08,55.75,56.36,55.59,56.36,276101,49.7229779741331,50.2670320829084,49.5802752570773,50.2670320829084,309567.756742317,0.0,1.0
2016-09-09,54.34,55.59,54.32,55.54,292968,48.4654102800788,49.5802752570773,48.4475724404468,49.5356806579974,328479.239688675,0.0,1.0
2016-09-12,55.11,55.14,54.0,54.24,205144,49.1521671059099,49.1789238653578,48.1621670063352,48.3762210819189,230009.916259433,0.0,1.0
2016-09-13,53.86,55.0,53.65,54.63,267020,48.0373021289114,49.054058987934,47.8500048127756,48.7240589547424,299386.030493672,0.0,1.0
2016-09-14,53.77,54.39,53.595,53.98,188714,47.9570318505675,48.5100048791587,47.8009507537877,48.1443291667032,211588.402960763,0.0,1.0
2016-09-15,54.13,54.36,52.97,53.5,355454,48.278112963943,48.4832481197108,47.2435182652884,47.7162210155358,398539.293248063,0.0,1.0
2016-09-16,53.77,54.18,53.48,54.13,355153,47.9570318505675,48.322707563023,47.6983831759038,48.278112963943,398201.808433522,0.0,1.0
2016-09-19,54.74,55.02,53.8,54.22,182914,48.8221670727183,49.071896827566,47.9837886100154,48.3583832422869,205085.37331181,0.0,1.0
2016-09-20,56.49,56.95,55.8,56.17,548363,50.3829780405162,50.7932483520517,49.767572573213,50.0975726064046,614831.180584232,0.0,1.0
2016-09-21,57.57,57.6,56.58,56.6,281338,51.3462213806429,51.3729781400909,50.4632483188601,50.4810861584921,315439.544030517,0.0,1.0
2016-09-22,57.81,58.369,57.7,57.8,175527,51.5602754562266,52.0588430739404,51.4621673382508,51.5513565364106,196802.980205463,0.0,1.0
2016-09-23,57.19,58.15,57.13,57.71,128482,51.0073024276354,51.8635187299702,50.9537889087394,51.4710862580667,144055.561268399,0.0,1.0
2016-09-26,55.69,57.33,55.68,56.99,207741,49.6694644552372,51.1321673050592,49.6605455354212,50.8289240313156,232921.703845352,0.0,1.0
2016-09-27,56.38,56.41,55.34,55.75,158623,50.2848699225403,50.3116266819883,49.3573022616776,49.7229779741331,177850.012414792,0.0,1.0
2016-09-28,56.44,56.45,55.59,56.22,292916,50.3383834414363,50.3473023612523,49.5802752570773,50.1421672054845,328420.936664236,0.0,1.0
2016-09-29,56.0,56.55,55.87,56.34,196037,49.9459509695328,50.4364915594121,49.830005011925,50.2491942432764,219799.038498569,0.0,1.0
2016-09-30,56.74,57.06,56.3,56.88,440058,50.6059510359159,50.8913564700275,50.2135185640124,50.7308159133397,493398.314010128,0.0,1.0
2016-10-03,56.75,57.16,56.105,56.51,157039,50.6148699557319,50.9805456681874,50.0395996276007,50.4008158801482,176074.012593423,0.0,1.0
2016-10-04,57.01,57.4,56.58,56.7,102075,50.8467618709476,51.1945997437711,50.4632483188601,50.570275356652,114447.715761522,0.0,1.0
2016-10-05,56.61,57.09,56.53,57.09,191399,50.4900050783081,50.9181132294755,50.4186537197802,50.9181132294755,214598.857203424,0.0,1.0
2016-10-06,56.68,56.75,56.01,56.6,115333,50.55243751702,50.6148699557319,49.9548698893488,50.4810861584921,129312.744569421,0.0,1.0
2016-10-07,58.2,58.32,57.37,57.83,300547,51.9081133290502,52.015140366842,51.1678429843232,51.5781132958586,336976.905500643,0.0,1.0
2016-10-10,59.32,59.35,58.28,58.46,225207,52.9070323484408,52.9337891078888,51.9794646875781,52.1400052442659,252504.792784767,0.0,1.0
2016-10-11,59.2,59.54,58.96,58.98,355499,52.800005310649,53.1032485843926,52.5859512350652,52.6037890746972,398589.747788442,0.0,1.0
2016-10-12,60.06,60.21,59.205,59.42,232274,53.5670324148239,53.7008162120637,52.804464770557,52.9962215466007,260428.398048413,0.0,1.0
2016-10-13,60.18,60.68,59.09,59.55,279268,53.6740594526158,54.1200054434152,52.7018971926731,53.1121675042085,313118.635173046,0.0,1.0
2016-10-14,59.99,60.64,59.7575,60.64,213650,53.504599976112,54.0843297641512,53.2972350903903,54.0843297641512,239546.945603225,0.0,1.0
2016-10-17,59.22,60.11,59.12,60.11,152081,52.8178431502809,53.6116270139039,52.728653952121,53.6116270139039,170515.043455577,0.0,1.0
2016-10-18,60.11,60.45,59.42,59.95,182039,53.6116270139039,53.9148702876475,52.9962215466007,53.4689242968481,204104.312804425,0.0,1.0
2016-10-19,60.66,60.79,60.15,60.4,126078,54.1021676037832,54.218113561391,53.6473026931678,53.8702756885675,141360.167600109,0.0,1.0
2016-10-20,60.02,60.6399,59.56,60.3,266639,53.53135673556,54.0842405749531,53.1210864240245,53.7810864904076,298958.848718456,0.0,1.0
2016-10-21,59.78,59.96,58.91,59.96,202282,53.3173026599763,53.477843216664,52.5413566359853,53.477843216664,226801.007491278,0.0,1.0
2016-10-24,59.62,60.79,59.14,59.93,189927,53.1745999429205,54.218113561391,52.746491791753,53.4510864572161,212948.433127,0.0,1.0
2016-10-25,58.08,59.165,57.97,59.05,327145,51.8010862912583,52.768789091293,51.7029781732824,52.6662215134091,366798.902501132,0.0,1.0
2016-10-26,57.55,58.28,57.0906,57.9,225110,51.3283835410109,51.9794646875781,50.9186483646644,51.6405457345705,252396.035219948,0.0,1.0
2016-10-27,56.19,57.9673,55.99,57.74,444792,50.1154104460366,51.7005700649321,49.9370320497168,51.4978430175147,498706.131658083,0.0,1.0
2016-10-28,57.94,57.98,53.0,55.2,1035057,51.6762214138345,51.7118970930984,47.2702750247364,49.2324373842538,1160518.33781997,0.0,1.0
2016-10-31,56.64,58.01,56.63,58.0,598085,50.516761837756,51.7386538525464,50.50784291794,51.7297349327304,670580.08406789,0.0,1.0
2016-11-01,55.96,56.93,55.59,56.67,279275,49.9102752902688,50.7754105124197,49.5802752570773,50.543518597204,313126.483657106,0.0,1.0
2016-11-02,56.93,57.67,55.735,56.47,310602,50.7754105124197,51.4354105788028,49.7095995944091,50.3651402008842,348250.692245508,0.0,1.0
2016-11-03,55.72,56.8,55.63,56.8,192208,49.6962212146851,50.6594645548118,49.6159509363412,50.6594645548118,215505.917718252,0.0,1.0
2016-11-04,56.11,57.25,56.01,56.01,123372,50.0440590875087,51.0608159465313,49.9548698893488,49.9548698893488,138326.16790527,0.0,1.0
2016-11-07,56.65,56.97,56.28,56.92,344901,50.525680757572,50.8110861916836,50.1956807243805,50.7664915926037,386707.142922995,0.0,1.0
2016-11-08,56.88,57.16,56.27,56.6,179273,50.7308159133397,50.9805456681874,50.1867618045645,50.4810861584921,201003.04038908,0.0,1.0
2016-11-09,57.74,57.83,54.3201,56.06,341213,51.4978430175147,51.5781132958586,48.447661629645,49.9994644884287,382572.113035868,0.0,1.0
2016-11-10,58.75,59.45,58.07,58.38,307049,52.3986539189295,53.0229783060487,51.7921673714423,52.0686538857379,344267.02597952,0.0,1.0
2016-11-11,58.88,59.12,57.74,58.17,341470,52.5145998765373,52.728653952121,51.4978430175147,51.8813565696022,382860.264522037,0.0,1.0
2016-11-14,60.5,60.57,59.05,59.29,334948,53.9594648867274,54.0218973254393,52.6662215134091,52.8802755889929,375547.71980299,0.0,1.0
2016-11-15,59.35,60.3,58.6,60.27,184732,53.0943296645766,53.9441967779944,52.4233819434572,53.9173588691496,206497.459696056,0.18,1.0
2016-11-16,59.34,59.67,59.03,59.35,158251,53.0853836949616,53.3806006922541,52.808058636899,53.0943296645766,176896.420189034,0.0,1.0
2016-11-17,59.68,60.14,58.82,59.46,183105,53.3895466618691,53.8010612641556,52.6201932749856,53.1927353303407,204678.763601576,0.0,1.0
2016-11-18,58.37,59.59,58.09,59.59,145247,52.217624642314,53.3090329353348,51.9671374930961,53.3090329353348,162360.265294984,0.0,1.0
2016-11-21,59.04,59.16,58.314,58.38,272252,52.8170046065139,52.924356241893,52.1675272124704,52.2265706119289,304329.2250242,0.0,1.0
2016-11-22,59.9,60.48,59.305,59.45,311086,53.5863579933974,54.105224231063,53.0540728013094,53.1837893607258,347738.717423117,0.0,1.0
2016-11-23,59.9,60.2305,59.38,59.59,195237,53.5863579933974,53.8820222891707,53.1211675734213,53.3090329353348,218240.177872155,0.0,1.0
2016-11-25,60.41,60.44,59.54,60.18,68130,54.0426024437586,54.0694403526033,53.2643030872601,53.8368451426153,76157.2003177158,0.0,1.0
2016-11-28,59.59,60.4,58.86,60.11,205715,53.3090329353348,54.0336564741436,52.6559771534453,53.7742233553108,229952.714859224,0.0,1.0
2016-11-29,58.51,59.52,58.14,59.51,310057,52.3428682169229,53.2464111480303,52.0118673411707,53.2374651784154,346588.478774549,0.0,1.0
2016-11-30,56.87,59.03,56.7,58.55,249826,50.8757292000753,52.808058636899,50.7236477166216,52.3786520953826,279260.952980679,0.0,1.0
2016-12-01,58.29,58.31,56.83,56.92,215606,52.1460568853946,52.1639488246244,50.8399453216156,50.9204590481499,241009.090440356,0.0,1.0
2016-12-02,58.31,58.42,57.6501,58.06,296313,52.1639488246244,52.2623544903886,51.5736042897356,51.9402995842513,331225.135736729,0.0,1.0
2016-12-05,59.85,59.98,58.65,58.82,244550,53.5416281453228,53.6579257503168,52.4681117915319,52.6201932749856,273363.325079956,0.0,1.0
2016-12-06,59.82,60.19,59.39,60.19,182586,53.514790236478,53.8457911122302,53.1301135430363,53.8457911122302,204098.61407912,0.0,1.0
2016-12-07,61.79,62.16,59.52,59.84,303842,55.2771462506181,55.6081471263703,53.2464111480303,53.5326821757079,339641.21618869,0.0,1.0
2016-12-08,63.24,63.29,61.43,62.21,291392,56.5743118447822,56.6190416928568,54.9550913444808,55.652876974445,325724.334580652,0.0,1.0
2016-12-09,63.19,63.55,63.02,63.53,243546,56.5295819967075,56.8516369028448,56.3775005132538,56.833744963615,272241.031976786,0.0,1.0
2016-12-12,62.38,63.23,61.92,63.23,195296,55.8049584578987,56.5653658751672,55.3934438556121,56.5653658751672,218306.129359293,0.0,1.0
2016-12-13,61.51,62.9,61.38,62.78,181077,55.0266591014002,56.2701488778747,54.9103614964062,56.1627972424956,202411.820958917,0.0,1.0
2016-12-14,60.74,61.58,60.51,61.41,216773,54.3378194410511,55.0892808887047,54.1320621399078,54.937199405251,242313.588499519,0.0,1.0
2016-12-15,59.46,61.17,59.277,61.17,221781,53.1927353303407,54.7224961344928,53.0290240863876,54.7224961344928,247911.640153579,0.0,1.0
2016-12-16,58.95,60.19,58.48,59.65,553768,52.7364908799796,53.8457911122302,52.3160303080781,53.3627087530243,619013.951350959,0.0,1.0
2016-12-19,57.95,59.49,57.63,59.28,279829,51.8418939184871,53.2195732391855,51.5556228908096,53.0317078772721,312798.960923325,0.0,1.0
2016-12-20,57.91,58.425,57.57,58.25,296301,51.8061100400274,52.2668274751961,51.50194707312,52.1102730069349,331211.721874938,0.0,1.0
2016-12-21,57.36,58.0,56.72,57.94,278225,51.3140817112066,51.8866237665618,50.7415396558514,51.8329479488722,311005.97473061,0.0,1.0
2016-12-22,56.45,57.33,56.2,57.33,257861,50.4999984762485,51.2872438023618,50.2763492358754,51.2872438023618,288242.651271489,0.0,1.0
2016-12-23,56.63,57.68,56.45,56.45,299532,50.6610259293171,51.6003527388842,50.4999984762485,50.4999984762485,334823.404162132,0.0,1.0
2016-12-27,57.69,58.03,56.54,56.54,220735,51.6092987084991,51.9134616754065,50.5805122027828,50.5805122027828,246742.398534141,0.0,1.0
2016-12-28,57.3,57.77,57.03,57.77,186393,51.2604058935171,51.6808664654185,51.0188647139141,51.6808664654185,208354.161732276,0.0,1.0
2016-12-29,57.8,57.91,57.16,57.52,168227,51.7077043742633,51.8061100400274,51.1351623189081,51.4572172250454,188047.810624517,0.0,1.0
2016-12-30,58.3,58.75,57.245,58.15,338644,52.1550028550095,52.5575714876811,51.211203060635,52.0208133107856,378543.651025871,0.0,1.0
2017-01-03,57.0,59.12,56.43,58.74,429015,50.9920268050693,52.8885723634333,50.4821065370186,52.5486255180662,479562.326351165,0.0,1.0
2017-01-04,57.28,58.275,56.92,57.11,328754,51.2425139542872,52.1326379309722,50.9204590481499,51.0904324708335,367488.393266555,0.0,1.0
2017-01-05,56.22,57.685,55.25,56.79,410097,50.2942411751052,51.6048257236916,49.4264821224575,50.8041614431559,458415.373237844,0.0,1.0
2017-01-06,55.85,56.79,55.68,56.25,427327,49.963240299353,50.8041614431559,49.8111588158993,50.32107908395,477675.443125915,0.0,1.0
2017-01-09,55.81,56.64,55.51,55.87,280566,49.9274564208933,50.669971898932,49.6590773324456,49.9811322385829,313622.795601648,0.0,1.0
2017-01-10,56.42,57.45,55.83,55.89,216744,50.4731605674037,51.3945954377409,49.9453483601232,49.9990241778127,242281.171666858,0.0,1.0
2017-01-11,55.61,56.72,55.23,56.72,263397,49.7485370285948,50.7415396558514,49.4085901832277,50.7415396558514,294430.912844348,0.0,1.0
2017-01-12,54.87,55.54,54.6,55.38,201330,49.0865352770904,49.6859152412904,48.8449940974875,49.5427797274516,225051.066196473,0.0,1.0
2017-01-13,56.3,56.32,55.4024,55.79,241772,50.3658089320246,50.3837008712545,49.562818699389,49.9095644816635,270258.016075368,0.0,1.0
2017-01-17,57.11,57.36,56.11,56.11,336658,51.0904324708335,51.3140817112066,50.195835509341,50.195835509341,376323.65689948,0.0,1.0
2017-01-18,55.6,57.04,54.65,57.04,386133,49.7395910589799,51.027810683529,48.8897239455621,51.027810683529,431627.891241459,0.0,1.0
2017-01-19,55.16,55.85,54.84,55.75,374755,49.3459683959232,49.963240299353,49.0596973682456,49.8737806032038,418909.314620074,0.0,1.0
2017-01-20,55.38,55.9,55.201,55.56,217187,49.5427797274516,50.0079701474276,49.3826468713444,49.7038071805202,242776.366731304,0.0,1.0
2017-01-23,55.54,56.02,54.329,55.04,431407,49.6859152412904,50.1153217828067,48.602558320923,49.2386167605441,482236.156134813,0.0,1.0
2017-01-24,56.21,56.46,55.52,55.82,214225,50.2852952054903,50.5089444458634,49.6680233020605,49.9364023905082,239465.378512589,0.0,1.0
2017-01-25,56.43,57.1403,56.23,56.62,290434,50.4821065370186,51.1175387587667,50.3031871447201,50.6520799597022,324653.461281014,0.0,1.0
2017-01-26,55.53,56.85,55.5,56.52,192002,49.6769692716754,50.8578372608455,49.6501313628307,50.562620263553,214624.024297697,0.0,1.0
2017-01-27,55.06,55.88,54.71,55.66,428066,49.256508699774,49.9900782081978,48.9433997632516,49.7932668766694,478501.513447869,0.0,1.0
2017-01-30,54.16,54.305,52.79,53.26,810055,48.4513714344308,48.5810879938472,47.2257735971861,47.6462341690876,905497.151084211,0.0,1.0
2017-01-31,54.37,54.6,51.95,53.16,820205,48.6392367963442,48.8449940974875,46.4743121495325,47.5567744729383,916843.042515663,0.0,1.0
2017-02-01,55.04,55.89,54.23,54.5,451581,49.2386167605441,49.9990241778127,48.5139932217352,48.7555344013382,504787.093448913,0.0,1.0
2017-02-02,54.07,55.15,53.96,54.52,410819,48.3708577078965,49.3370224263083,48.2724520421323,48.7734263405681,459222.440588928,0.0,1.0
2017-02-03,51.99,54.05,51.86,53.62,1284000,46.5100960279922,48.3529657686666,46.3937984229982,47.9682890752249,1435283.21162406,0.0,1.0
2017-02-06,53.06,54.19,51.76,51.76,816447,47.4673147767891,48.4782093432756,46.3043387268489,46.3043387268489,912642.268131486,0.0,1.0
2017-02-07,53.08,54.11,53.0,53.0,575434,47.4852067160189,48.4066415863562,47.4136389590995,47.4136389590995,643232.678814392,0.0,1.0
2017-02-08,53.79,53.83,52.66,53.02,835994,48.1203705586786,48.1561544371383,47.1094759921921,47.4315308983294,934492.331167012,0.0,1.0
2017-02-09,53.29,54.63,53.21,53.87,1124310,47.6730720779324,48.8718320063322,47.601504321013,48.191938315598,1256778.24584193,0.0,1.0
2017-02-10,59.83,60.91,56.0,56.01,1932100,53.5237362060929,54.4899009245048,50.0974298435769,50.1063758131918,2159743.53051312,0.0,1.0
2017-02-13,58.07,59.72,57.99,59.3,799272,51.9492455538662,53.4253305403288,51.8776777969468,53.0495998165019,893443.678443291,0.0,1.0
2017-02-14,58.35,59.16,57.79,57.87,451679,52.1997327030841,52.924356241893,51.6987584046484,51.7703261615677,504896.639986872,0.0,1.0
2017-02-15,57.52,58.24,57.15,58.19,439790,51.4572172250454,52.10132703732,51.1262163492932,52.0565971892453,491606.856417558,0.0,1.0
2017-02-16,56.76,58.21,56.52,57.46,350518,50.7773235343111,52.0744891284752,50.562620263553,51.4035414073558,391816.667267946,0.0,1.0
2017-02-17,56.81,57.02,56.18,56.75,417574,50.8220533823858,51.0099187442992,50.2584572966455,50.7683775646962,466773.326955377,0.0,1.0
2017-02-21,56.08,57.78,55.815,56.69,807634,50.1689976004963,51.6898124350334,49.9319294057008,50.7147017470067,902790.904467901,0.0,1.0
2017-02-22,56.11,56.565,55.75,56.24,286804,50.195835509341,50.6028771268201,49.8737806032038,50.3121331143351,320595.768089273,0.0,1.0
2017-02-23,55.55,56.585,55.425,56.2,348632,49.6948612109053,50.62076906605,49.5830365907187,50.2763492358754,389708.455323145,0.0,1.0
2017-02-24,55.73,56.28,55.16,55.35,233179,49.8558886639739,50.3479169927948,49.3459683959232,49.5159418186068,260652.573211282,0.0,1.0
2017-02-27,56.71,56.95,55.72,55.72,384614,50.7325936862365,50.9472969569947,49.846942694359,49.846942694359,429929.919903097,0.0,1.0
2017-02-28,54.94,56.91,54.58,56.46,547608,49.1491570643949,50.911513078535,48.8271021582576,50.5089444458634,612128.168964975,0.0,1.0
2017-03-01,55.64,56.0,54.68,55.71,285922,49.7753749374396,50.0974298435769,48.9165618544069,49.8379967247441,319609.849247643,0.0,1.0
2017-03-02,55.76,56.1,54.96,55.58,411102,49.8827265728187,50.1868895397261,49.1670490036247,49.72169911975,459538.78416283,0.0,1.0
2017-03-03,55.04,55.73,54.755,55.73,269168,49.2386167605441,49.8558886639739,48.9836566265188,49.8558886639739,300881.862543945,0.0,1.0
2017-03-06,55.08,55.24,54.5,54.82,172642,49.2744006390038,49.4175361528426,48.7555344013382,49.0418054290158,192982.993941745,0.0,1.0
2017-03-07,54.79,55.01,54.35,54.79,224674,49.1759949732397,49.3734528833348,48.7810791530494,49.1759949732397,250323.119373563,0.18,1.0
2017-03-08,55.21,55.42,54.79,54.94,177275,49.5529600743304,49.7414426248757,49.1759949732397,49.3106253664863,197512.978746755,0.0,1.0
2017-03-09,55.16,55.61,55.0,55.26,267655,49.5080832765815,49.9119744563215,49.364477523785,49.5978368720793,298210.894522423,0.0,1.0
2017-03-10,55.49,55.829,55.07,55.53,196349,49.8042701417242,50.1085348304617,49.4273050406335,49.8401715799233,218764.495072326,0.0,1.0
2017-03-13,55.58,55.905,55.35,55.61,194831,49.8850483776722,50.17674756304,49.6786151080273,49.9119744563215,217073.197925308,0.0,1.0
2017-03-14,56.12,56.47,55.58,55.58,222916,50.3697177933603,50.6838553776025,49.8850483776722,49.8850483776722,248364.423468123,0.0,1.0
2017-03-15,57.19,57.49,56.12,56.18,238001,51.3300812651866,51.59934205168,50.3697177933603,50.423569950659,265171.549596426,0.0,1.0
2017-03-16,57.32,57.73,56.86,57.25,278290,51.4467609393338,51.8147506808747,51.0338944000439,51.3839334224853,310060.002004988,0.0,1.0
2017-03-17,57.36,57.5,56.91,57.08,795017,51.4826623775329,51.6083174112298,51.0787711977928,51.2313523101391,885777.328017536,0.0,1.0
2017-03-20,57.53,57.57,56.65,57.36,563701,51.6352434898791,51.6711449280782,50.8454118494986,51.4826623775329,628053.948004651,0.0,1.0
2017-03-21,57.51,57.8,56.44,57.73,322334,51.6172927707796,51.8775781977232,50.6569292989532,51.8147506808747,359132.130821359,0.0,1.0
2017-03-22,57.46,57.5,56.355,57.27,256860,51.5724159730307,51.6083174112298,50.5806387427801,51.4018841415849,286183.52120091,0.0,1.0
2017-03-23,57.61,57.87,56.75,57.61,325519,51.7070463662774,51.9404057145716,50.9351654449964,51.7070463662774,362680.735177914,0.0,1.0
2017-03-24,57.86,58.11,57.39,57.73,245255,51.9314303550218,52.1558143437663,51.5095884561822,51.8147506808747,273253.677069724,0.0,1.0
2017-03-27,58.45,58.51,57.03,57.4,254113,52.4609765684588,52.5148287257575,51.1864755123902,51.518563815732,283122.919578475,0.0,1.0
2017-03-28,58.25,58.53,57.83,58.35,354414,52.2814693774632,52.532779444857,51.9045042763725,52.371222972961,394874.431530404,0.0,1.0
2017-03-29,59.41,59.59,58.14,58.14,219549,53.3226110852376,53.4841675571336,52.1827404224157,52.1827404224157,244613.041719764,0.0,1.0
2017-03-30,58.88,59.01,58.29,58.88,222487,52.8469170290993,52.9635967032464,52.3173708156623,52.8469170290993,247886.448187444,0.0,1.0
2017-03-31,58.75,59.1,58.66,58.93,206414,52.7302373549522,53.0443749391944,52.6494591190042,52.8917938268482,229978.530503639,0.0,1.0
2017-04-03,58.31,59.01,58.2,58.95,260401,52.3353215347619,52.9635967032464,52.2365925797143,52.9097445459478,290128.767049125,0.0,1.0
2017-04-04,57.68,58.45,57.155,58.23,244330,51.7698738831258,52.4609765684588,51.2986675067624,52.2635186583637,272223.077688307,0.0,1.0
2017-04-05,57.26,58.0,57.01,57.91,255853,51.3929087820351,52.0570853887187,51.1685247932906,51.9763071527707,285061.560577032,0.0,1.0
2017-04-06,58.01,58.34,57.4,57.4,188919,52.0660607482685,52.3622476134112,51.518563815732,51.518563815732,210486.275176185,0.0,1.0
2017-04-07,58.14,58.34,57.62,57.89,180912,52.1827404224157,52.3622476134112,51.7160217258271,51.9583564336712,201565.184098338,0.0,1.0
2017-04-10,58.62,59.25,57.9,58.07,148064,52.6135576808051,53.1790053324411,51.967331793221,52.1199129055672,164967.207362344,0.0,1.0
2017-04-11,58.92,59.0931,58.48,58.48,222243,52.8828184672984,53.0381819411051,52.4879026471081,52.4879026471081,247614.592783049,0.0,1.0
2017-04-12,58.51,59.045,58.26,58.8,201588,52.5148287257575,52.9950104616707,52.290444737013,52.7751141527011,224601.587136374,0.0,1.0
2017-04-13,58.06,58.72,57.97,58.63,124927,52.1109375460174,52.7033112763028,52.0301593100694,52.6225330403548,139188.852888991,0.0,1.0
2017-04-17,58.81,58.86,58.065,58.24,160699,52.7840895122509,52.8289663099997,52.1154252257923,52.2724940179134,179044.637831757,0.0,1.0
2017-04-18,58.29,58.72,58.04,58.61,124505,52.3173708156623,52.7033112763028,52.0929868269179,52.6045823212553,138718.676738766,0.0,1.0
2017-04-19,58.79,59.11,58.345,58.6,109360,52.7661387931513,53.0533502987442,52.3667352931861,52.5956069617055,121844.700920858,0.0,1.0
2017-04-20,59.36,59.72,58.9,59.22,246574,53.2777342874887,53.6008472312808,52.8648677481989,53.1520792537918,274723.25607955,0.0,1.0
2017-04-21,58.44,59.42,58.161,59.38,172442,52.452001208909,53.3315864447874,52.2015886774702,53.2956850065883,192128.236249036,0.0,1.0
2017-04-24,58.97,59.4,58.55,59.11,185744,52.9276952650473,53.3136357256878,52.5507301639566,53.0533502987442,206948.812434563,0.0,1.0
2017-04-25,59.31,59.72,59.075,59.21,148951,53.2328574897398,53.6008472312808,53.02193654032,53.143103894242,165955.468607011,0.0,1.0
2017-04-26,59.43,60.0,59.1,59.5,259605,53.3405618043372,53.8521572986746,53.0443749391944,53.4033893211856,289241.894500359,0.0,1.0
2017-04-27,59.77,59.86,58.66,59.85,246042,53.6457240290297,53.7265022649777,52.6494591190042,53.7175269054279,274130.522165048,0.0,1.0
2017-04-28,56.62,57.14,54.18,56.26,731900,50.8184857708492,51.2852044674377,48.6284980407031,50.4953728270572,815454.797037088,0.0,1.0
2017-05-01,56.06,56.6,55.35,56.5,329652,50.3158656360616,50.8005350517497,49.6786151080273,50.7107814562519,367285.564630236,0.0,1.0
2017-05-02,56.91,57.18,56.0,56.0,198976,51.0787711977928,51.3211059056369,50.2620134787629,50.2620134787629,221691.397315551,0.0,1.0
2017-05-03,56.3,56.96,55.8,56.94,152375,50.5312742652563,51.1236479955417,50.0825062877673,51.1056972764422,169770.357560495,0.0,1.0
2017-05-04,56.59,56.95,56.19,56.33,134510,50.7915596921999,51.1146726359919,50.4325453102087,50.5582003439056,149865.862480474,0.0,1.0
2017-05-05,57.03,57.22,56.28,56.79,129907,51.1864755123902,51.357007343836,50.5133235461567,50.9710668831955,144737.377126243,0.0,1.0
2017-05-08,57.16,57.7,57.1,57.2,192932,51.3031551865373,51.7878246022254,51.2493030292386,51.3390566247364,214957.405249296,0.0,1.0
2017-05-09,57.51,57.85,56.87,56.87,106344,51.6172927707796,51.9224549954721,51.0428697595937,51.0428697595937,118484.389856691,0.0,1.0
2017-05-10,57.75,58.16,56.985,57.13,140027,51.8327013999743,52.2006911415152,51.1460863944162,51.276229107888,156012.691439694,0.0,1.0
2017-05-11,56.38,57.42,55.87,57.42,198327,50.6030771416545,51.5365145348316,50.1453338046158,51.5365145348316,220968.306506319,0.0,1.0
2017-05-12,55.57,56.14,55.23,56.14,202657,49.8760730181224,50.3876685124598,49.5709107934299,50.3876685124598,225792.625772845,0.0,1.0
2017-05-15,55.69,56.05,55.3701,55.74,155430,49.9837773327198,50.3068902765118,49.6966555807223,50.0286541304687,173174.120922905,0.0,1.0
2017-05-16,54.52,55.33,54.4,55.33,271946,49.0952167372916,49.8246210945405,48.987156832514,49.8246210945405,301994.713646679,0.18,1.0
2017-05-17,52.0,53.82,51.82,53.74,567192,46.825958736962,48.4648672927556,46.6638688797955,48.3928273562372,629863.96425278,0.0,1.0
2017-05-18,52.02,52.86,51.96,52.2,498206,46.8439687210916,47.6003880545348,46.7899387687027,47.006058578258,553255.345940212,0.0,1.0
2017-05-19,52.66,52.86,51.56,52.18,304203,47.4202882132388,47.6003880545348,46.4297390861107,46.9880485941284,337815.955650976,0.0,1.0
2017-05-22,53.17,53.8263,52.725,52.8,149874,47.8795428085436,48.4705404377564,47.47882066166,47.546358102146,166434.349882264,0.0,1.0
2017-05-23,53.25,53.52,52.0,52.54,213849,47.951582745062,48.1947175308116,46.825958736962,47.3122283084612,237478.277005834,0.0,1.0
2017-05-24,52.81,53.649,52.51,53.25,182722,47.5553630942108,48.3108819284475,47.2852133322668,47.951582745062,202911.89451931,0.0,1.0
2017-05-25,53.35,53.92,53.31,53.42,126326,48.04163266571,48.5549172134036,48.0056126974508,48.1046676101636,140284.410126019,0.0,1.0
2017-05-26,53.98,54.23,53.45,53.55,141932,48.6089471657924,48.8340719674124,48.131682586358,48.221732507006,157614.797413091,0.0,1.0
2017-05-30,54.23,54.53,53.39,53.88,230370,48.8340719674124,49.1042217293564,48.0776526339692,48.5188972451444,255824.767353759,0.0,1.0
2017-05-31,54.28,54.53,53.58,54.19,172791,48.8790969277364,49.1042217293564,48.2487474832004,48.7980519991532,191883.567199824,0.0,1.0
2017-06-01,55.06,55.0772,54.075,54.5,129692,49.5814863087909,49.5969748951423,48.694494590408,49.077206753162,144022.336795779,0.0,1.0
2017-06-02,55.37,55.85,55.06,55.23,167510,49.8606410627997,50.2928806819101,49.5814863087909,49.7345711738925,186019.042320737,0.0,1.0
2017-06-05,55.64,55.93,55.0,55.44,119795,50.1037758485493,50.3649206184285,49.5274563564021,49.9236760072533,133031.766311341,0.0,1.0
2017-06-06,55.58,55.99,55.22,55.52,185002,50.0497458961605,50.4189505708173,49.7255661818277,49.9957159437717,205443.823457829,0.0,1.0
2017-06-07,55.66,56.05,55.23,55.6,124553,50.1217858326789,50.4729805232061,49.7345711738925,50.0677558802901,138315.502227776,0.0,1.0
2017-06-08,55.78,56.49,55.63,55.88,124218,50.2298457374565,50.8692001740573,50.0947708564845,50.3198956581045,137943.486353037,0.0,1.0
2017-06-09,57.26,57.34,55.74,56.09,185377,51.5625845630469,51.6346244995654,50.1938257691973,50.5090004914653,205860.259138507,0.0,1.0
2017-06-12,57.54,58.11,57.01,57.21,203598,51.8147243408614,52.328008888555,51.3374597614269,51.5175596027229,226094.591238836,0.0,1.0
2017-06-13,57.35,57.64,56.69,57.64,156718,51.6436294916302,51.9047742615094,51.0493000153533,51.9047742615094,174034.578678414,0.0,1.0
2017-06-14,57.38,57.53,56.93,57.42,126046,51.6706444678246,51.8057193487966,51.2654198249085,51.7066644360838,139973.471484446,0.0,1.0
2017-06-15,57.47,57.48,56.53,56.79,130430,51.7516893964078,51.7606943884726,50.9052201423165,51.1393499360013,144841.882215352,0.0,1.0
2017-06-16,56.59,57.07,56.29,56.98,288732,50.9592500947053,51.3914897138157,50.6891003327613,51.3104447852325,320635.485208949,0.0,1.0
2017-06-19,56.96,57.4,56.52,56.83,153661,51.2924348011029,51.6886544519542,50.8962151502517,51.1753699042605,170639.795009532,0.0,1.0
2017-06-20,54.93,56.8,54.66,56.8,190776,49.4644214119485,51.1483549280661,49.2212866261988,51.1483549280661,211855.822445113,0.0,1.0
2017-06-21,54.89,55.4108,54.541,54.97,196758,49.4284014436893,49.8973814304241,49.1141272206277,49.5004413802077,218498.804423279,0.0,1.0
2017-06-22,55.56,55.9,54.62,54.9,107018,50.0317359120309,50.3379056422341,49.1852666579396,49.4374064357541,118842.969799299,0.0,1.0
2017-06-23,56.55,56.65,55.0,55.56,299716,50.9232301264461,51.0132800470941,49.5274563564021,50.0317359120309,332833.163919778,0.0,1.0
2017-06-26,56.44,57.04,56.1947,56.72,102038,50.8241752137333,51.3644747376213,50.6032827583838,51.0763149915477,113312.703959903,0.0,1.0
2017-06-27,56.72,56.82,56.03,56.41,101254,51.0763149915477,51.1663649121957,50.4549705390765,50.7971602375389,112442.0757635,0.0,1.0
2017-06-28,56.97,57.77,56.84,57.01,164095,51.3014397931677,52.0218391583518,51.1843748963253,51.3374597614269,182226.701388701,0.0,1.0
2017-06-29,57.42,57.98,56.78,57.1,192647,51.7066644360838,52.2109439917126,51.1303449439365,51.4185046900101,213933.558867906,0.0,1.0
2017-06-30,58.06,58.468,57.53,57.72,197126,52.282983928231,52.6503876044748,51.8057193487966,51.9768141980278,218907.466637917,0.0,1.0
2017-07-03,58.19,58.45,57.9,58.28,66509,52.4000488250734,52.6341786187582,52.1389040551942,52.4810937536566,73857.9218298005,0.0,1.0
2017-07-05,57.93,58.13,57.5,58.13,141613,52.1659190313886,52.3460188726846,51.7787043726022,52.3460188726846,157260.549460728,0.0,1.0
2017-07-06,56.78,57.62,56.53,57.62,116607,51.1303449439365,51.8867642773798,50.9052201423165,51.8867642773798,129491.507778008,0.0,1.0
2017-07-07,57.54,57.68,56.73,56.89,85259,51.8147243408614,51.9407942297686,51.0853199836125,51.2293998566493,94679.7058636719,0.0,1.0
2017-07-10,56.64,57.45,56.47,57.45,88846,51.0042750550293,51.7336794122782,50.8511901899277,51.7336794122782,98663.0519612452,0.0,1.0
2017-07-11,55.68,56.83,55.18,56.75,146121,50.1397958168085,51.1753699042605,49.6895462135685,51.1033299677421,162266.661590045,0.0,1.0
2017-07-12,55.88,56.31,55.62,56.02,74402,50.3198956581045,50.7071103168909,50.0857658644197,50.4459655470117,82623.0600366991,0.0,1.0
2017-07-13,56.1,56.3,55.565,55.83,99569,50.5180054835301,50.6981053248261,50.0362384080633,50.2748706977805,110570.891438323,0.0,1.0
2017-07-14,55.86,56.19,55.5,56.1,77651,50.3018856739749,50.5990504121133,49.9777059596421,50.5180054835301,86231.0587740883,0.0,1.0
2017-07-17,55.95,56.675,55.75,55.85,117476,50.3829306025581,51.0357925272561,50.2028307612621,50.2928806819101,130456.528062031,0.0,1.0
2017-07-18,56.3,56.52,55.2,55.75,200568,50.6981053248261,50.8962151502517,49.7075561976981,50.2028307612621,222729.790938962,0.0,1.0
2017-07-19,57.12,57.31,56.25,56.3,130352,51.4365146741397,51.607609523371,50.6530803645021,50.6981053248261,144755.263593772,0.0,1.0
2017-07-20,57.95,58.15,56.78,57.27,366964,52.1839290155182,52.3640288568142,51.1303449439365,51.5715895551117,407511.7416643,0.0,1.0
2017-07-21,57.64,57.95,57.03,57.95,191151,51.9047742615094,52.1839290155182,51.3554697455565,52.1839290155182,212272.25812579,0.0,1.0
2017-07-24,56.65,57.55,56.19,57.55,279993,51.0132800470941,51.8237293329262,50.5990504121133,51.8237293329262,310930.868106442,0.0,1.0
2017-07-25,57.4,58.4,56.65,56.91,270578,51.6886544519542,52.5891536584342,51.0132800470941,51.2474098407789,300475.556283567,0.0,1.0
2017-07-26,57.81,57.89,57.13,57.53,124151,52.057859126611,52.1298990631294,51.4455196662045,51.8057193487966,137869.08317809,0.0,1.0
2017-07-27,57.67,58.3,57.49,57.8,178193,51.9317892377038,52.4991037377862,51.7696993805374,52.0488541345462,197882.461991875,0.0,1.0
2017-07-28,62.01,62.09,57.65,57.65,512377,55.8399557938271,55.9119957303455,51.9137792535742,51.9137792535742,568992.172689226,0.0,1.0
2017-07-31,60.58,61.74,59.98,61.74,423552,54.5522419285607,55.5968210080775,54.0119424046726,55.5968210080775,470352.441126098,0.0,1.0
2017-08-01,59.91,60.94,59.79,60.69,199020,53.948907460219,54.8764216428935,53.8408475554414,54.6512968412735,221010.744449126,0.0,1.0
2017-08-02,58.89,60.65,58.83,60.01,164811,53.0303982696094,54.6152768730143,52.9763683172206,54.038957380867,183021.815915008,0.0,1.0
2017-08-03,58.86,59.92,58.64,58.9,110776,53.003383293415,53.9579124522838,52.8052734679894,53.0394032616742,123016.210567261,0.0,1.0
2017-08-04,59.12,59.7,58.85,59.1,104090,53.2375130870998,53.7598026268582,52.9943783013502,53.2195031029702,115591.44000457,0.0,1.0
2017-08-07,59.47,59.78,59.125,59.14,105469,53.5526878093678,53.8318425633766,53.2420155831322,53.2555230712294,117122.812814314,0.0,1.0
2017-08-08,59.43,60.3,59.21,59.86,115805,53.5166678411086,54.3001021507463,53.318558015683,53.903882499895,128600.890668933,0.0,1.0
2017-08-09,59.07,59.61,58.85,59.17,113786,53.1924881267758,53.678757698275,52.9943783013502,53.2825380474238,126358.800964165,0.0,1.0
2017-08-10,58.11,59.27,58.0,58.77,127727,52.328008888555,53.3725879680718,52.2289539758422,52.9223383648318,141840.21382903,0.0,1.0
2017-08-11,58.21,58.82,57.379,58.36,111333,52.418058809203,52.9673633251558,51.6697439686181,52.553133690175,123634.756364961,0.0,1.0
2017-08-14,58.95,58.98,58.57,58.58,87901,53.0844282219982,53.1114431981926,52.7422385235358,52.7512435156006,97613.6340459381,0.0,1.0
2017-08-15,58.03,59.23,57.67,58.6,156802,52.418058809203,53.5020097065155,52.0928735400092,52.9329354854264,173589.413013563,0.18,1.0
2017-08-16,58.22,58.49,57.6901,58.09,104768,52.5896843679441,52.8335733198394,52.1110297175392,52.4722563540686,115984.58962644,0.0,1.0
2017-08-17,57.63,58.35,57.43,58.01,158797,52.0567418434322,52.7071123818197,51.8760833605467,52.3999929609144,175798.000142312,0.0,1.0
2017-08-18,56.45,57.62,55.98,57.25,143067,50.9908567944082,52.0477089192879,50.5663093596275,51.7134907259499,158383.927192329,0.0,1.0
2017-08-21,55.9,56.34,55.71,56.34,77816,50.4940459664733,50.8914946288212,50.3224204077322,50.8914946288212,86147.0756945923,0.0,1.0
2017-08-22,55.4,56.19,55.385,56.11,169823,50.0423997592598,50.7560007666572,50.0288503730434,50.683737373503,188004.457125562,0.0,1.0
2017-08-23,55.22,55.53,54.89,55.52,159772,49.8798071246629,50.1598277731353,49.581720627902,50.150794848991,176877.384829295,0.0,1.0
2017-08-24,56.29,56.43,55.48,55.54,119197,50.8463300080999,50.9727909461197,50.114663152414,50.1688606972796,131958.375932563,0.0,1.0
2017-08-25,57.19,57.35,56.31,56.51,94164,51.6592931810842,51.8038199673926,50.8643958563884,51.0450543392738,104245.31247694,0.0,1.0
2017-08-28,57.35,57.52,56.78,57.09,101231,51.8038199673926,51.9573796778452,51.2889432911691,51.5689639396415,112068.914100433,0.0,1.0
2017-08-29,57.0,57.48,56.47,56.92,131051,51.4876676223431,51.9212479812681,51.0089226426968,51.4154042291889,145081.479603835,0.0,1.0
2017-08-30,56.88,57.25,56.75,57.11,77863,51.3792725326119,51.7134907259499,51.2618445187363,51.5870297879301,86199.1075718109,0.0,1.0
2017-08-31,57.29,57.68,56.92,56.92,123273,51.749622422527,52.1019064641535,51.4154042291889,51.4154042291889,136470.757454758,0.0,1.0
2017-09-01,58.17,58.24,57.3,57.55,109175,52.5445197472228,52.6077502162327,51.7586553466712,51.984478450278,120863.408411601,0.0,1.0
2017-09-05,58.02,58.65,57.5,58.14,110239,52.4090258850587,52.9781001061478,51.9393138295566,52.51742097479,122041.321546933,0.0,1.0
2017-09-06,58.69,58.93,58.17,58.2,125115,53.0142318027249,53.2310219821874,52.5445197472228,52.5716185196556,138509.964217242,0.0,1.0
2017-09-07,58.34,58.92,58.04,58.92,90844,52.6980794576754,53.2219890580431,52.4270917333473,53.2219890580431,100569.869235113,0.0,1.0
2017-09-08,58.25,58.82,58.05,58.35,94138,52.6167831403769,53.1316598166004,52.4361246574915,52.7071123818197,104216.528885288,0.0,1.0
2017-09-11,58.64,59.07,58.48,58.53,140492,52.9690671820035,53.3574829202071,52.8245403956952,52.8697050164165,155533.244557477,0.0,1.0
2017-09-12,58.6,58.75,58.27,58.75,145897,52.9329354854264,53.0684293475905,52.6348489886655,53.0684293475905,161516.910437621,0.0,1.0
2017-09-13,59.24,59.25,58.54,58.74,111962,53.5110426306597,53.520075554804,52.8787379405608,53.0593964234462,123948.788024544,0.0,1.0
2017-09-14,58.62,59.23,58.04,59.23,118701,52.951001333715,53.5020097065155,52.4270917333473,53.5020097065155,131409.273568724,0.0,1.0
2017-09-15,59.04,59.33,58.26,58.76,197206,53.3303841477743,53.5923389479582,52.6258160645212,53.0774622717347,218319.114442117,0.0,1.0
2017-09-18,58.35,59.14,58.18,59.04,77370,52.7071123818197,53.420713389217,52.5535526713671,53.3303841477743,85653.3263916238,0.0,1.0
2017-09-19,58.41,58.55,57.93,58.34,144605,52.7613099266853,52.8877708647051,52.3277295677603,52.6980794576754,160086.587344717,0.0,1.0
2017-09-20,58.63,58.82,57.97,58.41,103215,52.9600342578592,53.1316598166004,52.3638612643374,52.7613099266853,114265.32355579,0.0,1.0
2017-09-21,58.4,58.68,57.885,58.62,104598,52.752277002541,53.0051988785806,52.2870814091111,52.951001333715,115796.389219479,0.0,1.0
2017-09-22,58.31,58.71,58.06,58.18,125093,52.6709806852426,53.0322976510134,52.4451575816358,52.5535526713671,138485.608870459,0.0,1.0
2017-09-25,57.85,59.0,57.8,58.29,109720,52.2554661746061,53.2942524511972,52.2103015538848,52.652914836954,121466.756775093,0.0,1.0
2017-09-26,59.03,59.32,57.5,57.93,154805,53.3213512236301,53.5833060238139,51.9393138295566,52.3277295677603,171378.61176238,0.0,1.0
2017-09-27,59.98,60.14,58.6,58.95,157674,54.1794790173358,54.3240058036441,52.9329354854264,53.2490878304759,174554.770395152,0.0,1.0
2017-09-28,60.73,61.05,59.93,59.93,272943,54.8569483281561,55.1460019007727,54.1343143966144,54.1343143966144,302164.609865697,0.0,1.0
2017-09-29,61.58,61.79,59.161,61.0,236920,55.6247468804191,55.8144382874488,53.43968252992,55.1008372800514,262284.943630652,0.0,1.0
2017-10-02,62.06,62.08,60.84,61.75,163520,56.0583272393441,56.0763930876326,54.9563104937431,55.7783065908717,181026.650272177,0.0,1.0
2017-10-03,61.7,62.25,60.54,61.92,190817,55.7331419701503,56.2299527980852,54.6853227694149,55.9318663013243,211246.100324034,0.0,1.0
2017-10-04,61.46,62.02,60.51,61.75,103730,55.5163517906878,56.022195542767,54.6582239969821,55.7783065908717,114835.46008276,0.0,1.0
2017-10-05,62.45,63.11,59.98,62.02,170367,56.4106112809706,57.0067842744925,54.1794790173358,56.022195542767,188606.698427838,0.0,1.0
2017-10-06,62.62,62.92,61.84,62.44,129626,56.5641709914232,56.8351587157514,55.8596029081701,56.4015783568264,143503.917369014,0.0,1.0
2017-10-09,61.9,62.58,61.56,62.58,143836,55.9138004530358,56.5280392948462,55.6066810321306,56.5280392948462,159235.257268523,0.0,1.0
2017-10-10,62.34,62.48,62.11,62.24,99766,56.3112491153837,56.4377100534035,56.1034918600654,56.220919873941,110447.069416915,0.0,1.0
2017-10-11,60.41,62.07,60.33,61.95,161318,54.5678947555394,56.0673601634884,54.4956313623853,55.9589650737571,178588.901471423,0.0,1.0
2017-10-12,60.4,60.48,59.06,59.98,206812,54.5588618313951,54.6311252245493,53.3484499960629,54.1794790173358,228953.544496634,0.0,1.0
2017-10-13,60.29,61.04,60.03,60.63,213612,54.4594996658082,55.1369689766285,54.2246436380571,54.7666190867134,236481.560775075,0.0,1.0
2017-10-16,60.12,60.88,59.93,60.21,245151,54.3059399553556,54.9924421903201,54.1343143966144,54.387236272654,271397.164511219,0.0,1.0
2017-10-17,59.76,61.06,59.39,60.39,114206,53.9807546861618,55.155034824917,53.6465364928238,54.5498289072509,126433.03339643,0.0,1.0
2017-10-18,60.65,60.79,59.28,59.96,146409,54.7846849350019,54.9111458730217,53.5471743272368,54.1614131690472,162083.725780939,0.0,1.0
2017-10-19,60.8,60.9,59.515,60.41,233759,54.920178797166,55.0105080386087,53.7594480446272,54.5678947555394,258785.523122394,0.0,1.0
2017-10-20,61.83,62.81,60.79,61.29,157659,55.8505699840259,56.7357965501644,54.9111458730217,55.3627920802352,174538.164476891,0.0,1.0
2017-10-23,62.45,63.65,61.38,62.02,239058,56.4106112809706,57.4945621782831,55.4440883975337,56.022195542767,264651.840513492,0.0,1.0
2017-10-24,62.63,63.52,61.295,62.79,314375,56.5732039155675,57.3771341644076,55.3673085423074,56.7177307018759,348032.370225756,0.0,1.0
2017-10-25,62.99,63.03,61.78,62.69,136741,56.8983891847613,56.9345208813384,55.8054053633045,56.6274014604331,151380.657930943,0.0,1.0
2017-10-26,64.32,64.63,61.66,63.32,318099,58.0997680959493,58.3797887444217,55.6970102735733,57.1964756815222,352155.06619942,0.0,1.0
2017-10-27,65.14,67.6,62.96,65.03,375461,58.8404678757795,61.0625672152701,56.8712904123285,58.7411057101925,415658.311752947,0.0,1.0
2017-10-30,63.59,64.49,62.66,64.32,364789,57.4403646334175,58.2533278064019,56.6003026880003,58.0997680959493,403843.754440663,0.0,1.0
2017-10-31,62.38,63.56,62.13,63.34,349988,56.3473808119608,57.4132658609847,56.121557708354,57.2145415298107,387458.14136166,0.0,1.0
2017-11-01,62.18,63.09,61.97,62.29,241904,56.1667223290753,56.988718426204,55.9770309220456,56.2660844946623,267802.536738263,0.0,1.0
2017-11-02,61.96,62.24,61.34,62.15,215802,55.9679979979014,56.220919873941,55.4079567009566,56.1396235566425,238906.02484122,0.0,1.0
2017-11-03,61.79,62.44,61.55,61.96,170308,55.8144382874488,56.4015783568264,55.5976481079863,55.9679979979014,188541.38181601,0.0,1.0
2017-11-06,61.99,62.43,61.54,61.82,103907,55.9950967703342,56.3925454326821,55.588615183842,55.8415370598816,115031.409918243,0.0,1.0
2017-11-07,61.16,62.04,60.76,61.99,131307,55.2453640663597,56.0402613910555,54.8840471005889,55.9950967703342,145364.887275494,0.0,1.0
2017-11-08,61.61,61.87,60.85,61.06,134984,55.6518456528519,55.8867016806029,54.9653434178873,55.155034824917,149435.55137194,0.0,1.0
2017-11-09,62.13,62.14,60.84,61.55,144148,56.121557708354,56.1305906324983,54.9563104937431,55.5976481079863,159580.660368357,0.0,1.0
2017-11-10,62.52,63.3,62.27,62.27,122917,56.4738417499805,57.1784098332337,56.2480186463738,56.2480186463738,136076.643661358,0.0,1.0
2017-11-13,62.81,63.39,62.15,62.33,186019,56.7357965501644,57.2597061505321,56.1396235566425,56.3022161912394,205934.420602863,0.0,1.0
2017-11-14,63.38,63.42,62.17,62.47,186528,57.2506732263878,57.2868049229649,56.1576894049311,56.4286771292592,206497.914762528,0.0,1.0
2017-11-15,63.92,63.97,62.4,62.95,187980,57.9100766889196,57.9553755599215,56.5329910104597,57.0312785914813,207488.614883825,0.19,1.0
2017-11-16,65.22,65.39,63.54,64.0,161655,59.0878473349708,59.2418634963775,57.5658052693046,57.9825548825227,178431.599313995,0.0,1.0
2017-11-17,66.45,66.77,65.23,65.23,228760,60.2021995616193,60.4921123360319,59.0969071091712,59.0969071091712,252500.774235683,0.0,1.0
2017-11-20,67.84,67.98,66.31,66.69,255994,61.4615081754741,61.5883450142796,60.0753627228138,60.4196341424288,282561.126069634,0.0,1.0
2017-11-21,68.11,68.5,67.1,67.66,181014,61.7061220788847,62.0594532727001,60.7910848846449,61.298432239867,199799.681533039,0.0,1.0
2017-11-22,68.28,68.59,67.48,68.13,150816,61.8601382402914,62.1409912405037,61.1353563042599,61.7242416272855,166467.724983078,0.0,1.0
2017-11-24,68.34,68.74,68.04,68.32,66335,61.9144968854938,62.2768878535096,61.642703659482,61.896377337093,73219.264114898,0.0,1.0
2017-11-27,68.4,69.6,68.2,68.75,276939,61.9688555306962,63.0560284347435,61.7876600466883,62.28594762771,305679.803794614,0.0,1.0
2017-11-28,68.92,68.98,67.06,68.25,216549,62.4399637891167,62.494322434319,60.7548457878434,61.8329589176903,239022.513376303,0.0,1.0
2017-11-29,70.28,70.77,68.36,68.99,230042,63.6720930803703,64.1160220161896,61.9326164338946,62.5033822085194,253915.820539977,0.0,1.0
2017-11-30,70.31,71.65,69.81,70.49,198685,63.6992724029715,64.9132821458243,63.2462836929517,63.8623483385785,219304.582658755,0.0,1.0
2017-12-01,69.89,70.33,68.27,70.15,158353,63.3187618865549,63.7173919513722,61.851078466091,63.5543160157652,174786.916867211,0.0,1.0
2017-12-04,69.67,70.74,69.52,70.31,146683,63.1194468541462,64.0888426935884,62.9835502411403,63.6992724029715,161905.801133121,0.0,1.0
2017-12-05,68.94,70.24,68.64,69.92,104888,62.4580833375175,63.6358539835687,62.1862901115056,63.3459412091561,115773.304808674,0.0,1.0
2017-12-06,69.59,70.05,69.17,69.17,136340,63.0469686605431,63.4637182737612,62.6664581441265,62.6664581441265,150489.401815409,0.0,1.0
2017-12-07,69.58,70.59,69.43,70.01,119659,63.0379088863427,63.9529460805825,62.9020122733368,63.4274791769596,132077.243155568,0.0,1.0
2017-12-08,69.13,70.35,69.02,69.7,228290,62.6302190473249,63.735511499773,62.5305615311206,63.1466261767474,251981.997509461,0.0,1.0
2017-12-11,68.28,69.43,68.2,69.03,213338,61.8601382402914,62.9020122733368,61.7876600466883,62.539621305321,235478.274933958,0.0,1.0
2017-12-12,68.21,68.77,67.32,67.35,301803,61.7967198208887,62.3040671761107,60.9903999170536,61.0175792396548,333124.196392079,0.0,1.0
2017-12-13,69.09,69.33,68.26,68.5,234160,62.5939799505234,62.8114145313328,61.8420186918907,62.0594532727001,258461.187685905,0.0,1.0
2017-12-14,68.61,69.82,68.33,69.47,241421,62.1591107889044,63.2553434671521,61.9054371112934,62.9382513701383,266475.736215916,0.0,1.0
2017-12-15,70.11,70.62,68.61,68.88,384828,63.5180769189636,63.9801254031837,62.1591107889044,62.4037246923151,424765.553189236,0.0,1.0
2017-12-18,71.19,71.39,70.45,70.48,402441,64.4965325326061,64.677728016614,63.826109241777,63.8532885643782,444206.435059376,0.0,1.0
2017-12-19,71.07,71.82,70.75,71.49,203873,64.3878152422014,65.067298307231,64.0979024677888,64.768325758618,225030.994692042,0.0,1.0
2017-12-20,71.33,71.53,70.76,71.3,224324,64.6233693714117,64.8045648554195,64.1069622419892,64.5961900488105,247604.404964353,0.0,1.0
2017-12-21,71.12,71.68,70.8,71.35,113086,64.4331141132034,64.9404614684255,64.1432013387908,64.6414889198124,124822.095450326,0.0,1.0
2017-12-22,71.6,71.68,70.56,71.06,75877,64.8679832748223,64.9404614684255,63.9257667579813,64.378755468001,83751.5354374933,0.0,1.0
2017-12-26,71.97,72.53,71.62,71.65,111753,65.2031949202369,65.710542275459,64.8861028232231,64.9132821458243,123350.756352336,0.0,1.0
2017-12-27,71.53,72.49,71.42,71.98,77475,64.8045648554195,65.6743031786574,64.7049073392152,65.2122546944373,85515.3763066515,0.0,1.0
2017-12-28,71.57,71.78,71.05,71.78,134791,64.8408039522211,65.0310592104294,64.3696956938006,65.0310592104294,148779.646179411,0.0,1.0
2017-12-29,71.88,72.54,71.65,71.77,191029,65.1216569524333,65.7196020496594,64.9132821458243,65.021999436229,210854.040922663,0.0,1.0
2018-01-02,73.04,73.59,72.16,72.4,247316,66.1725907596791,66.6708783407008,65.3753306300444,65.5927652108538,272982.520899074,0.0,1.0
2018-01-03,71.96,73.32,71.75,73.17,280427,65.1941351460365,66.4262644372901,65.0038798878282,66.2903678242842,309529.78937135,0.0,1.0
2018-01-04,72.02,72.41,70.5,72.41,202391,65.2484937912389,65.6018249850542,63.8714081127789,65.6018249850542,223395.192334036,0.0,1.0
2018-01-05,72.0,72.39,71.65,72.06,178968,65.2303742428381,65.5837054366534,64.9132821458243,65.2847328880404,197541.347103566,0.0,1.0
2018-01-08,72.76,73.24,72.5,72.5,394100,65.918917082068,66.3537862436869,65.6833629528578,65.6833629528578,434999.80383932,0.0,1.0
2018-01-09,72.19,73.25,72.17,72.81,167838,65.4025099526456,66.3628460178873,65.3843904042448,65.96421595307,185256.272714498,0.0,1.0
2018-01-10,72.32,72.32,70.5,71.86,143900,65.5202870172507,65.5202870172507,63.8714081127789,65.1035374040326,158833.98064572,0.0,1.0
2018-01-11,73.24,73.31,72.2,72.54,281039,66.3537862436869,66.4172046630897,65.411569726846,65.7196020496594,310205.302895709,0.0,1.0
2018-01-12,73.5,73.58,72.86,73.29,137152,66.5893403728972,66.6618185665003,66.009514824072,66.3990851146889,151385.67139348,0.0,1.0
2018-01-16,72.48,74.64,72.07,73.74,190167,65.665243404457,67.6221546317421,65.2937926622408,66.8067749537067,209902.582331165,0.0,1.0
2018-01-17,73.05,73.41,72.03,72.8,230314,66.1816505338795,66.5078024050936,65.2575535654393,65.9551561788696,254216.048773025,0.0,1.0
2018-01-18,72.81,73.4,72.01,73.21,111902,65.96421595307,66.4987426308933,65.2394340170385,66.3266069210858,123515.219612351,0.0,1.0
2018-01-19,73.91,74.02,72.76,72.98,232775,66.9607911151134,67.0604486313177,65.918917082068,66.1182321144767,256932.45201395,0.0,1.0
2018-01-22,74.2,74.52,73.01,74.04,164309,67.2235245669248,67.5134373413374,66.1454114370779,67.0785681797185,181361.032146752,0.0,1.0
2018-01-23,75.07,75.5,73.9,74.48,147270,68.0117249223591,68.401295212976,66.951731340913,67.4771982445358,162553.720150765,0.0,1.0
2018-01-24,74.29,76.0,74.16,75.33,123150,67.3050625347283,68.8542839229957,67.1872854701232,68.2472790515693,135930.540073109,0.0,1.0
2018-01-25,74.59,74.76,73.73,74.6,126823,67.5768557607402,67.7308719221469,66.7977151795063,67.5859155349406,139984.724999528,0.0,1.0
2018-01-26,74.89,75.12,74.41,75.03,190091,67.848648986752,68.0570237933611,67.4137798251331,67.9754858255575,209818.695030754,0.0,1.0
2018-01-29,74.78,75.81,74.63,74.89,160874,67.7489914705477,68.6821482131883,67.6130948575417,67.848648986752,177569.54692425,0.0,1.0
2018-01-30,74.59,75.52,74.12,74.12,188502,67.5768557607402,68.4194147613768,67.1510463733216,67.1510463733216,208064.788184013,0.0,1.0
2018-01-31,74.67,75.13,74.27,74.85,123543,67.6493339543433,68.0660835675614,67.2869429863275,67.8124098899504,136364.325718653,0.0,1.0
2018-02-01,75.88,75.93,73.28,74.21,237522,68.745566632591,68.790865503593,66.3900253404885,67.2325843411252,262172.096948802,0.0,1.0
2018-02-02,75.08,78.26,74.37,75.82,204520,68.0207846965595,70.9017928922848,67.3775407283315,68.6912079873886,225745.1405258,0.0,1.0
2018-02-05,73.16,75.3,73.06,74.7,238471,66.2813080500838,68.2200997289682,66.1907103080799,67.6765132769445,263219.584423665,0.0,1.0
2018-02-06,73.87,74.57,71.75,72.24,282115,66.9245520183118,67.5587362123394,65.0038798878282,65.4478088236475,311392.970464678,0.0,1.0
2018-02-07,75.33,75.63,74.11,74.11,322450,68.2472790515693,68.5190722775812,67.1419865991212,67.1419865991212,355913.947597028,0.0,1.0
2018-02-08,73.3,76.58,73.25,75.07,309420,66.4081448888893,69.3797508266186,66.3628460178873,68.0117249223591,341531.690697697,0.0,1.0
2018-02-09,76.7,79.21,73.7,76.24,746270,69.4884681170233,71.7624714413223,66.7705358569051,69.0717185038052,823718.101017938,0.0,1.0
2018-02-12,73.3,77.8,72.26,76.69,806052,66.4081448888893,70.4850432790667,65.4659283720483,69.4794083428229,889704.293032966,0.0,1.0
2018-02-13,74.66,74.95,70.36,73.15,426248,67.6402741801429,67.9030076319544,63.7445712739734,66.2722482758834,470484.131912973,0.0,1.0
2018-02-14,76.24,77.25,73.01,74.05,431380,69.0717185038052,69.986755698045,66.1454114370779,67.0876279539189,476148.73225122,0.0,1.0
2018-02-15,76.19,76.84,75.79,76.34,321576,69.0264196328032,69.6153049558289,68.6640286647875,69.1623162458092,354949.243642307,0.0,1.0
2018-02-16,74.7,76.53,74.57,75.9,266408,67.6765132769445,69.3344519556166,67.5587362123394,68.7636861809918,294055.893786414,0.0,1.0
2018-02-20,73.78,74.85,73.6,74.38,263488,66.8430140505082,67.8124098899504,66.6799381149011,67.3866005025319,290832.85540222,0.0,1.0
2018-02-21,74.44,75.48,73.01,73.83,199693,67.4409591477342,68.3831756645752,66.1454114370779,66.8883129215102,220417.193169463,0.0,1.0
2018-02-22,75.12,75.39,74.005,74.61,155580,68.0570237933611,68.3016376967717,67.0468589700171,67.5949753091409,171726.134182495,0.0,1.0
2018-02-23,75.7,75.74,74.47,75.54,210499,68.5824906969839,68.6187297937855,67.4681384703354,68.4375343097776,232344.642751518,0.0,1.0
2018-02-26,77.4,77.68,75.57,76.09,237436,70.1226523110509,70.376325988662,68.4647136323788,68.9358218907993,262077.171845706,0.0,1.0
2018-02-27,76.81,77.99,76.16,77.0,180633,69.5881256332277,70.6571789888742,68.999240310202,69.7602613430352,199379.141250718,0.0,1.0
2018-02-28,75.58,77.17,75.55,76.73,201606,68.4737734065792,69.9142775044419,68.446594083978,69.5156474396245,222528.724823217,0.0,1.0
2018-03-01,75.96,76.5,74.01,75.5,177826,68.8180448261942,69.3072726330154,67.0513888571173,68.401295212976,196280.830036871,0.0,1.0
2018-03-02,76.76,76.99,74.23,75.56,252623,69.5428267622257,69.7512015688348,67.250703889526,68.4556538581784,278840.28278432,0.0,1.0
2018-03-05,77.41,78.07,76.11,76.49,215208,70.1317120852513,70.7296571824773,68.9539414392001,69.298212858815,237542.344036165,0.0,1.0
2018-03-06,78.26,78.5,76.72,77.69,184173,70.9017928922848,71.1192274730943,69.5065876654241,70.3853857628624,203286.523401419,0.0,1.0
2018-03-07,78.47,78.68,77.26,77.77,252672,71.0920481504931,71.2823034087014,69.9958154722454,70.4578639564655,278894.36801748,0.0,1.0
2018-03-08,76.35,78.75,75.8,78.63,181505,69.3706910524182,71.5513021660502,68.8709676722109,71.4422716103686,199766.018469221,0.22,1.0
2018-03-09,79.16,79.35,76.85,76.85,336485,71.9238232312957,72.0964549444582,69.8249850344249,69.8249850344249,370338.385855022,0.0,1.0
2018-03-12,77.59,79.38,77.44,79.33,215736,70.4973401277948,72.1237125833786,70.3610519331927,72.078283185178,237440.961739213,0.0,1.0
2018-03-13,77.49,79.02,77.46,78.26,210299,70.4064813313934,71.7966209163338,70.379223692473,71.1060940636837,231456.951147675,0.0,1.0
2018-03-14,77.26,78.06,76.86,77.86,202222,70.1975060996703,70.924376470881,69.834070914065,70.7426588780783,222567.33305905,0.0,1.0
2018-03-15,77.0,77.92,76.72,77.35,200317,69.9612732290269,70.7971741559192,69.7068685991031,70.2792790164315,220470.673103765,0.0,1.0
2018-03-16,77.93,78.42,76.96,76.96,306579,70.8062600355593,71.2514681379258,69.9249297104663,69.9249297104663,337423.576079311,0.0,1.0
2018-03-19,77.16,78.25,76.72,77.81,243657,70.106647303269,71.0970081840435,69.7068685991031,70.6972294798777,268171.062847607,0.0,1.0
2018-03-20,77.32,77.79,76.84,77.11,173075,70.2520213775111,70.6790577205974,69.8158991547847,70.0612179050683,190487.885438751,0.0,1.0
2018-03-21,77.48,78.13,77.18,77.18,111158,70.3973954517533,70.9879776283619,70.1248190625493,70.1248190625493,122341.484151961,0.0,1.0
2018-03-22,76.74,77.95,76.5,76.82,184177,69.7250403583834,70.8244317948396,69.5069792470202,69.7977273955045,202706.845451121,0.0,1.0
2018-03-23,75.99,77.98,75.11,76.96,228362,69.0435993853734,70.85168943376,68.2440419770417,69.9249297104663,251337.249715811,0.0,1.0
2018-03-26,78.0,78.16,76.66,76.91,215670,70.8698611930402,71.0152352672823,69.6523533212623,69.8795003122657,237368.321551786,0.0,1.0
2018-03-27,76.69,78.2,76.11,78.0,234755,69.6796109601827,71.0515787858429,69.152629941055,70.8698611930402,258373.442416143,0.0,1.0
2018-03-28,75.74,77.63,75.64,77.02,217810,68.8164523943701,70.5336836463553,68.7255935979687,69.9794449883071,239723.624598667,0.0,1.0
2018-03-29,76.43,77.49,76.34,76.34,267903,69.4433780895393,70.4064813313934,69.3616051727781,69.3616051727781,294856.426246989,0.0,1.0
2018-04-02,75.14,76.99,74.28,76.21,239819,68.2712996159621,69.9521873493867,67.4899139669106,69.2434887374563,263946.925887827,0.0,1.0
2018-04-03,76.3,76.42,75.29,75.45,252830,69.3252616542175,69.4342922098991,68.4075878105641,68.5529618848062,278266.948291084,0.0,1.0
2018-04-04,78.14,78.26,75.43,75.43,218015,70.9970635080021,71.1060940636837,68.5347901255259,68.5347901255259,239949.249423251,0.0,1.0
2018-04-05,79.79,79.86,76.83,78.66,183919,72.4962336486241,72.559834806105,69.8068132751446,71.469529249289,202422.888354815,0.0,1.0
2018-04-06,78.85,80.22,78.13,79.39,217899,71.6421609624515,72.8869264731498,70.9879776283619,72.1327984630188,239821.578790804,0.0,1.0
2018-04-09,78.53,79.53,78.5,79.48,183883,71.3514128139673,72.2600007779806,71.3241551750469,72.21457137978,202383.2664344,0.0,1.0
2018-04-10,80.69,80.87,78.3,79.07,458224,73.3139628162361,73.4775086497585,71.1424375822442,71.8420503145345,504325.412782239,0.0,1.0
2018-04-11,82.01,83.13,80.63,80.7,456129,74.5132989287337,75.5309174484286,73.2594475383953,73.3230486958762,502019.637135877,0.0,1.0
2018-04-12,80.76,82.84,80.65,82.46,346603,73.377563973717,75.2674269388648,73.2776192976756,74.9221635125397,381474.346709388,0.0,1.0
2018-04-13,79.84,81.5,79.64,80.92,248430,72.5416630468248,74.0499190670869,72.3599454540221,73.5229380479592,273424.269129272,0.0,1.0
2018-04-16,79.86,80.56,79.49,79.91,242878,72.559834806105,73.1958463809144,72.2236572594201,72.6052642043057,267313.688514187,0.0,1.0
2018-04-17,80.57,81.1,80.24,80.33,223267,73.2049322605545,73.6864838814815,72.9050982324301,72.9868711491913,245729.647368213,0.0,1.0
2018-04-18,79.99,80.97,79.88,80.97,97779,72.6779512414268,73.5683674461598,72.5780065653853,73.5683674461598,107616.437673353,0.0,1.0
2018-04-19,79.93,80.16,79.3,79.92,153127,72.623435963586,72.832411195309,72.0510255462575,72.6143500839458,168532.939093338,0.0,1.0
2018-04-20,78.97,80.03,78.82,79.52,211166,71.7511915181332,72.7142947599873,71.6149033235312,72.2509148983405,232411.179064332,0.0,1.0
2018-04-23,80.52,81.06,79.36,79.92,220980,73.1595028623538,73.650140362921,72.1055408240984,72.6143500839458,243212.554812972,0.0,1.0
2018-04-24,79.81,81.07,79.54,80.8,227103,72.5144054079044,73.6592262425611,72.2690866576208,73.4139074922776,249951.583110192,0.0,1.0
2018-04-25,80.7,80.94,79.24,80.14,288778,73.3230486958762,73.5411098072394,71.9965102684167,72.8142394360288,317831.637043083,0.0,1.0
2018-04-26,82.09,82.61,79.35,80.93,281608,74.5859859658548,75.0584517071417,72.0964549444582,73.5320239275993,309940.271227131,0.0,1.0
2018-04-27,84.51,87.97,83.7,86.0,505030,76.784768838767,79.9284831942532,76.0488125879162,78.1385649051469,555840.512974908,0.0,1.0
2018-04-30,83.01,84.95,81.95,84.35,449705,75.421886892747,77.1845475429329,74.4587836508929,76.6393947645249,494949.325559632,0.0,1.0
2018-05-01,82.82,82.98,80.91,82.28,329301,75.2492551795845,75.3946292538266,73.513852168319,74.7586176790173,362431.611514465,0.0,1.0
2018-05-02,82.22,83.51,81.72,82.88,252064,74.7041024011765,75.8761808747537,74.2498084191698,75.3037704574253,277423.881873368,0.0,1.0
2018-05-03,81.03,81.65,80.61,81.59,338692,73.6228827240006,74.1862072616889,73.241275779115,74.1316919838481,372767.429698231,0.0,1.0
2018-05-04,81.08,81.16,79.96,80.83,395854,73.6683121222013,73.7409991593224,72.6506936025064,73.4411651311979,435680.435663563,0.0,1.0
2018-05-07,82.08,82.33,81.38,81.49,274240,74.5769000862146,74.804047077218,73.9408885114053,74.0408331874468,301830.984848898,0.0,1.0
2018-05-08,82.43,83.0,81.82,81.87,249649,74.8949058736193,75.4128010131069,74.3406672155712,74.3860966137718,274765.911378874,0.0,1.0
2018-05-09,82.31,82.87,81.94,82.41,275622,74.7858753179377,75.2946845777852,74.4496977712528,74.876734114339,303352.026349267,0.0,1.0
2018-05-10,82.38,82.97,81.98,82.41,172673,74.8494764754186,75.3855433741865,74.4860412898133,74.876734114339,190045.440660785,0.0,1.0
2018-05-11,82.22,82.95,82.17,82.39,184476,74.7041024011765,75.3673716149062,74.6586730029758,74.8585623550588,203035.927512344,0.0,1.0
2018-05-14,82.52,82.77,82.1,82.39,158083,74.9766787903805,75.2038257813838,74.5950718454949,74.8585623550588,173987.556803779,0.0,1.0
2018-05-15,82.99,83.79,82.22,82.47,174340,75.4037151334668,76.1305855046774,74.7041024011765,74.9312493921798,191880.155697771,0.0,1.0
2018-05-16,84.79,85.24,83.16,83.16,257449,77.2390628207737,77.648988263271,75.7542217735056,75.7542217735056,282617.368890822,0.22,1.0
2018-05-17,85.6,85.96,84.6,84.75,303797,77.9769286172689,78.3048689712667,77.065983189497,77.2026250036628,333496.377212283,0.0,1.0
2018-05-18,85.72,85.86,84.52,85.51,417599,78.0862420686015,78.2137744284896,76.9931075552753,77.8949435287694,458423.729093679,0.0,1.0
2018-05-21,86.21,86.88,85.61,85.81,296312,78.5326053282097,79.1429387648168,77.9860380715466,78.168227157101,325279.639116009,0.0,1.0
2018-05-22,85.66,86.42,85.45,86.42,191386,78.0315853429352,78.7239038680418,77.8402868031031,78.7239038680418,210096.010326468,0.0,1.0
2018-05-23,86.3,86.71,85.42,85.67,331015,78.6145904167092,78.9880780420956,77.81295844027,78.0406947972129,363375.225242264,0.0,1.0
2018-05-24,87.1,87.3,86.0,86.31,127011,79.3433467589266,79.525535844481,78.3413067883776,78.6236998709869,139427.671656104,0.0,1.0
2018-05-25,87.52,87.98,86.78,86.96,169535,79.7259438385908,80.1449787353659,79.0518442220396,79.2158143990386,186108.84344047,0.0,1.0
2018-05-29,88.46,88.86,87.07,87.36,330857,80.5822325406963,80.9466107118051,79.3160183960935,79.5801925701473,363201.779067352,0.0,1.0
2018-05-30,88.55,89.59,88.52,88.53,246098,80.6642176291958,81.6116008740785,80.6368892663626,80.6459987206403,270156.688312223,0.0,1.0
2018-05-31,87.11,88.89,87.01,88.27,290876,79.3524562132043,80.9739390746382,79.2613616704272,80.4091529094197,319312.212490578,0.0,1.0
2018-06-01,88.83,88.91,87.03,87.65,202205,80.9192823489719,80.9921579831936,79.2795805789826,79.8443667442012,221972.682265492,0.0,1.0
2018-06-04,89.42,89.79,88.83,89.19,255061,81.4567401513573,81.7937899596329,80.9192823489719,81.2472227029698,279995.91657634,0.0,1.0
2018-06-05,90.8,90.97,88.85,89.62,282226,82.7138448416824,82.8687055644036,80.9375012575273,81.6389292369117,309816.583294483,0.0,1.0
2018-06-06,91.31,91.64,90.84,90.98,207593,83.178427009846,83.4790390010107,82.7502826587933,82.8778150186813,227887.416382089,0.0,1.0
2018-06-07,91.39,91.91,91.07,91.34,192757,83.2513026440678,83.7249942665091,82.9598001071808,83.2057553726792,211601.040110034,0.0,1.0
2018-06-08,92.15,92.64,91.18,91.54,200908,83.9436211691744,84.3899844287826,83.0600041042357,83.3879444582336,220548.886766378,0.0,1.0
2018-06-11,92.01,93.22,91.91,92.45,228387,83.8160888092863,84.9183327768903,83.7249942665091,84.2169047975059,250714.250313143,0.0,1.0
2018-06-12,92.62,93.2,91.34,91.91,207516,84.3717655202272,84.9001138683348,83.2057553726792,83.7249942665091,227802.888815835,0.0,1.0
2018-06-13,91.21,92.5,91.21,92.5,277613,83.0873324670689,84.2624520688945,83.0873324670689,84.2624520688945,304752.613643432,0.0,1.0
2018-06-14,91.04,91.42,90.71,91.21,267762,82.9324717443477,83.278631006901,82.6318597531829,83.0873324670689,293938.57396589,0.0,1.0
2018-06-15,91.67,92.12,90.55,90.84,390765,83.5063673638439,83.9162928063412,82.4861084847394,82.7502826587933,428966.421134369,0.0,1.0
2018-06-18,92.63,92.7,90.77,91.05,274326,84.3808749745049,84.4446411544489,82.6865164788493,82.9415811986254,301144.274548915,0.0,1.0
2018-06-19,92.59,92.7,91.5,92.18,243709,84.344437157394,84.4446411544489,83.3515066411227,83.9709495320076,267534.13823714,0.0,1.0
2018-06-20,93.06,93.28,92.21,93.24,320741,84.7725815084468,84.9729895025566,83.9982778948407,84.9365516854457,352096.832830623,0.0,1.0
2018-06-21,92.6,93.59,92.04,93.23,312715,84.3535466116717,85.2553825851658,83.8434171721195,84.927442231168,343286.206249368,0.0,1.0
2018-06-22,91.02,92.75,89.91,92.61,3457185,82.9142528357922,84.4901884258375,81.9031034109655,84.3626560659494,3795161.48234725,0.0,1.0
2018-06-25,91.34,91.95,90.69,90.84,375481,83.2057553726792,83.76143208362,82.6136408446275,82.7502826587933,412188.248113199,0.0,1.0
2018-06-26,93.08,93.2,92.17,92.44,283564,84.7908004170022,84.9001138683348,83.9618400777298,84.2077953432282,311285.386978225,0.0,1.0
2018-06-27,90.84,94.33,90.76,92.96,292702,82.7502826587933,85.929482201717,82.6774070245716,84.6814869656696,321316.723347465,0.0,1.0
2018-06-28,90.98,91.35,89.7,90.81,361196,82.8778150186813,83.2148648269569,81.7118048711334,82.7229542959601,396506.737932132,0.0,1.0
2018-06-29,91.47,92.51,91.23,91.51,274406,83.3241782782895,84.2715615231723,83.1055513756243,83.3606160954004,301232.095396972,0.0,1.0
2018-07-02,90.24,91.46,89.16,91.46,649963,82.2037154021302,83.3150688240118,81.2198943401366,83.3150688240118,713503.773315824,0.0,1.0
2018-07-03,90.49,91.5,90.08,90.27,214902,82.4314517590731,83.3515066411227,82.0579641336867,82.2310437649633,235910.94861264,0.0,1.0
2018-07-05,90.64,91.2071,89.54,90.85,411831,82.5680935732389,83.0846907253283,81.5660536026899,82.759392113071,452091.845948814,0.0,1.0
2018-07-06,91.22,91.82,90.52,90.74,235975,83.0964419213466,83.6430091780097,82.4587801219063,82.6591881160161,259044.05775129,0.0,1.0
2018-07-09,92.11,92.23,90.77,91.56,496274,83.9071833520635,84.0164968033961,82.6865164788493,83.406163366789,544790.044354121,0.0,1.0
2018-07-10,91.87,92.8,91.2,92.31,636253,83.6885564493983,84.5357356972261,83.0782230127912,84.0893724376179,698453.475480162,0.0,1.0
2018-07-11,91.28,92.33,89.82,91.69,312212,83.1510986470129,84.1075913461733,81.821118322466,83.5245862723993,342734.032667213,0.0,1.0
2018-07-12,91.31,91.86,90.78,91.36,185802,83.178427009846,83.6794469951206,82.695625933127,83.2239742812346,203966.115132133,0.0,1.0
2018-07-13,92.07,93.14,91.0,91.14,323511,83.8707455349526,84.8454571426685,82.8960339272368,83.0235662871248,355137.629694576,0.0,1.0
2018-07-16,92.53,92.8,90.41,90.41,234839,84.2897804317277,84.5357356972261,82.3585761248514,82.3585761248514,257797.001708889,0.0,1.0
2018-07-17,93.76,94.4,92.22,92.22,215886,85.410243307887,85.993248381661,84.0073873491184,84.0073873491184,236991.145043733,0.0,1.0
2018-07-18,93.43,93.58,92.26,92.68,422809,85.1096313167223,85.2462731308881,84.0438251662293,84.4264222458935,464143.06182335,0.0,1.0
2018-07-19,94.32,94.4,92.83,93.21,204876,85.9203727474393,85.993248381661,84.5630640600592,84.9092233226125,224904.800829974,0.0,1.0
2018-07-20,93.96,95.58,93.85,94.2,298472,85.5924323934414,87.0681639864318,85.4922283963865,85.8110592961066,327650.802013531,0.0,1.0
2018-07-23,93.65,94.9,92.91,94.34,300733,85.3100393108321,86.4487210955469,84.635939694281,85.9385916559947,330132.838731724,0.0,1.0
2018-07-24,92.17,94.41,91.13,94.33,391118,83.9618400777298,86.0023578359387,83.0144568328471,85.929482201717,429353.930626418,0.0,1.0
2018-07-25,92.94,93.15,90.5,90.52,468212,84.6632680571141,84.8545665969462,82.4405612133509,82.4587801219063,513984.686377146,0.0,1.0
2018-07-26,92.52,94.39,91.4,92.71,465209,84.28067097745,85.9841389273833,83.2604120983455,84.4537506087266,510688.111293229,0.0,1.0
2018-07-27,85.38,94.85,82.14,94.85,1296572,77.7765206231591,86.4031738241583,74.8250574371783,86.4031738241583,1423325.65757688,0.0,1.0
2018-07-30,85.33,87.23,83.94,85.28,676598,77.7309733517705,79.461769664537,76.4647592071676,77.6854260803819,742742.626915593,0.0,1.0
2018-07-31,86.98,87.51,85.71,86.17,513411,79.234033307594,79.7168343843131,78.0771326143238,78.4961675110988,563602.367768397,0.0,1.0
2018-08-01,87.17,87.64,86.08,86.85,656907,79.4071129388707,79.8352572899234,78.4141824225994,79.1156104019837,721126.622927117,0.0,1.0
2018-08-02,87.8,88.34,86.41,87.11,397849,79.9810085583669,80.4729190893637,78.7147944137641,79.3524562132043,436742.957229761,0.0,1.0
2018-08-03,86.59,88.12,86.18,87.91,208082,78.878764590763,80.2725110952539,78.5052769653766,80.0812125554218,228424.221315834,0.0,1.0
2018-08-06,87.51,87.88,86.64,86.81,276432,79.7168343843131,80.0538841925887,78.9243118621516,79.0791725848728,303456.158373999,0.0,1.0
2018-08-07,88.43,88.85,87.64,88.27,317341,80.5549041778632,80.9375012575273,79.8352572899234,80.4091529094197,348364.446788228,0.0,1.0
2018-08-08,88.21,89.2,88.16,88.59,297440,80.3544961837534,81.2563321572475,80.3089489123648,80.7006554463067,326517.913073604,0.0,1.0
2018-08-09,90.67,91.53,88.34,88.34,445537,82.5954219360721,83.3788350039559,80.4729190893637,80.4729190893637,489092.964756166,0.0,1.0
2018-08-10,90.13,90.97,89.97,89.97,152323,82.1035114050753,82.8687055644036,81.9577601366318,81.9577601366318,167214.187981141,0.0,1.0
2018-08-13,89.47,90.49,89.33,90.22,169268,81.5022874227459,82.4314517590731,81.3747550628578,82.1854964935747,185815.741360082,0.0,1.0
2018-08-14,90.28,91.13,89.311,89.94,185036,82.2401532192411,83.0144568328471,81.3574470997302,81.9304317737986,203125.230511993,0.0,1.0
2018-08-15,91.55,91.73,89.19,91.5,484020,83.5974619066211,83.7618261135374,81.4424645270512,83.5518051824777,530064.310439195,0.22,1.0
2018-08-16,89.54,91.75,89.32,91.6,255689,81.7620615960552,83.7800888031948,81.5611720098241,83.6431186307645,280012.424015304,0.0,1.0
2018-08-17,90.87,91.26,89.66,89.7,422287,82.9765304582704,83.3326529065892,81.8716377339994,81.9081631133142,462458.715471337,0.0,1.0
2018-08-20,91.37,91.62,90.79,91.0,218428,83.4330976997047,83.6613813204219,82.903479699641,83.0952379410434,239206.824512649,0.0,1.0
2018-08-21,91.35,92.55,91.15,91.73,189362,83.4148350100474,84.5105963894897,83.2322081134736,83.7618261135374,207375.806688539,0.0,1.0
2018-08-22,90.88,91.84,90.62,91.08,164327,82.9856618030991,83.862270906653,82.7482468375533,83.1682886996728,179959.253629068,0.0,1.0
2018-08-23,90.59,91.4,90.18,90.89,207643,82.7208528030672,83.4604917341908,82.3464676650911,82.9947931479278,227395.858874687,0.0,1.0
2018-08-24,90.49,90.7,89.93,90.44,200672,82.6295393547804,82.8212975961828,82.1181840443739,82.5838826306369,219761.715020979,0.0,1.0
2018-08-27,90.0,91.19,89.26,90.66,339889,82.1821034581748,83.2687334927884,81.506383940852,82.784772216868,372222.280919936,0.0,1.0
2018-08-28,90.69,90.94,89.83,89.83,288162,82.8121662513541,83.0404498720712,82.0268705960871,82.0268705960871,315574.546144332,0.0,1.0
2018-08-29,91.14,91.45,89.31,90.67,257075,83.223076768645,83.5061484583342,81.5520406649954,82.7939035616967,281530.272728722,0.0,1.0
2018-08-30,89.74,90.88,89.49,90.88,161686,81.9446884926289,82.9856618030991,81.7164048719117,82.9856618030991,177067.018093615,0.0,1.0
2018-08-31,90.7,90.91,89.63,89.75,179050,82.8212975961828,83.0130558375852,81.8442436995134,81.9538198374576,196082.837040077,0.0,1.0
2018-09-04,91.0,91.51,90.22,90.61,220845,83.0952379410434,83.5609365273064,82.3829930444058,82.7391154927246,241853.751165125,0.0,1.0
2018-09-05,90.12,90.88,89.83,90.88,189186,82.291679596119,82.9856618030991,82.0268705960871,82.9856618030991,207183.063994772,0.0,1.0
2018-09-06,90.99,91.49,90.17,90.56,266019,83.0861065962147,83.542673837649,82.3373363202624,82.6934587685812,291325.10598472,0.0,1.0
2018-09-07,90.73,91.76,90.62,90.77,259925,82.8486916306688,83.7892201480235,82.7482468375533,82.8852170099836,284651.390213024,0.0,1.0
2018-09-10,92.57,92.92,91.11,91.11,309225,84.5288590791471,84.8484561481511,83.1956827341589,83.1956827341589,338641.247046734,0.0,1.0
2018-09-11,92.37,93.0,92.105,92.84,207039,84.3462321825733,84.9215069067806,84.1042515446132,84.7754053895216,226734.400993803,0.0,1.0
2018-09-12,92.3,92.48,91.23,92.45,192270,84.2823127687725,84.4466769756889,83.3052588721031,84.4192829412028,210560.441651469,0.0,1.0
2018-09-13,92.07,92.85,91.89,92.29,148669,84.0722918377128,84.7845367343503,83.9079276307964,84.2731814239439,162811.724657421,0.0,1.0
2018-09-14,91.72,92.41,90.95,92.08,123126,83.7526947687087,84.3827575618881,83.0495812168999,84.0814231825414,134838.846095484,0.0,1.0
2018-09-17,90.53,91.73,90.3,91.73,227134,82.6660647340951,83.7618261135374,82.4560438030353,83.7618261135374,248741.017080485,0.0,1.0
2018-09-18,92.32,93.3,90.36,90.91,238107,84.3005754584299,85.1954472516412,82.5108318720074,83.0130558375852,260757.866959517,0.0,1.0
2018-09-19,91.76,92.44,91.0,92.17,187954,83.7892201480235,84.4101515963741,83.0952379410434,84.1636052859996,205833.8651384,0.0,1.0
2018-09-20,91.84,92.01,90.84,91.91,164534,83.862270906653,84.0175037687407,82.9491364237844,83.9261903204538,180185.945320033,0.0,1.0
2018-09-21,91.2,92.39,90.1,92.14,287928,83.2778648376171,84.3644948722307,82.2734169064616,84.1362112515136,315318.285971936,0.0,1.0
2018-09-24,90.39,91.35,90.13,90.93,203639,82.5382259064935,83.4148350100474,82.3008109409477,83.0313185272426,223010.962591478,0.0,1.0
2018-09-25,90.65,91.2,89.88,90.25,174102,82.7756408720393,83.2778648376171,82.0725273202305,82.4103870788919,190664.139035752,0.0,1.0
2018-09-26,91.64,92.26,90.29,90.55,223154,83.6796440100793,84.2457873894578,82.4469124582067,82.6843274237525,244382.403891881,0.0,1.0
2018-09-27,92.72,93.2,91.78,91.78,202417,84.6658292515774,85.1041338033543,83.8074828376809,83.8074828376809,221672.715024525,0.0,1.0
2018-09-28,93.07,94.0,92.56,92.56,223779,84.9854263205814,85.8346413896492,84.5197277343184,84.5197277343184,245066.859480543,0.0,1.0
2018-10-01,93.32,93.93,92.95,93.43,194182,85.2137099412985,85.7707219758484,84.8758501826371,85.3141547344141,212654.328188306,0.0,1.0
2018-10-02,90.36,93.07,90.26,93.07,201515,82.5108318720074,84.9854263205814,82.4195184237206,84.9854263205814,220684.908718967,0.0,1.0
2018-10-03,91.94,92.12,90.54,90.95,192246,83.9535843549398,84.1179485618562,82.6751960789238,83.0495812168999,210534.158556865,0.0,1.0
2018-10-04,89.56,91.55,89.11,91.55,225785,81.7803242857126,83.5974619066211,81.3694137684217,83.5974619066211,247263.688137915,0.0,1.0
2018-10-05,89.53,90.62,88.6,89.38,195180,81.7529302512265,82.7482468375533,80.9037151821587,81.6159600787962,213747.266872282,0.0,1.0
2018-10-08,89.6,90.32,88.24,89.59,303028,81.8168496650273,82.4743064926927,80.574986768326,81.8077183201986,331854.732994026,0.0,1.0
2018-10-09,89.48,90.4,88.42,89.39,147902,81.7072735270831,82.5473572513222,80.7393509752423,81.6250914236249,161971.760759014,0.0,1.0
2018-10-10,85.85,89.13,85.75,89.13,309866,78.39259535427,81.3876764580791,78.3012819059832,81.3876764580791,339343.224698466,0.0,1.0
2018-10-11,85.1,87.1,84.99,85.3,308075,77.7077444921186,79.5340134578558,77.607299699003,77.8903713886923,337381.848763595,0.0,1.0
2018-10-12,87.11,87.75,85.99,85.99,373884,79.5431448026845,80.1275508717204,78.5204341818716,78.5204341818716,409451.189298475,0.0,1.0
2018-10-15,87.52,88.26,87.14,87.21,316411,79.9175299406606,80.5932494579834,79.5705388371705,79.6344582509713,346510.843622942,0.0,1.0
2018-10-16,89.24,89.45,85.98,87.72,308704,81.4881212511946,81.679879492597,78.5113028370429,80.1001568372343,338070.684868025,0.0,1.0
2018-10-17,88.82,89.4,87.87,89.23,172455,81.1046047683898,81.6342227684536,80.2371270096646,81.4789899063659,188860.461668508,0.0,1.0
2018-10-18,87.89,89.5,87.37,88.4,211074,80.255389699322,81.7255362167404,79.7805597682303,80.721088285585,231153.246274209,0.0,1.0
2018-10-19,85.87,88.41,85.75,88.41,308839,78.4108580439274,80.7302196304137,78.3012819059832,80.7302196304137,338218.527275176,0.0,1.0
2018-10-22,87.23,87.79,85.69,85.69,301584,79.6527209406287,80.1640762510351,78.246493837011,78.246493837011,330273.36680198,0.0,1.0
2018-10-23,87.45,87.92,85.66,86.1,377661,79.8536105268598,80.282783733808,78.219099802525,78.6208789749872,413587.491311882,0.0,1.0
2018-10-24,86.21,88.23,86.06,87.36,276101,78.7213237681027,80.5658554234973,78.5843535956724,79.7714284234016,302366.195976555,0.0,1.0
2018-10-25,87.7,88.33,86.85,87.42,484166,80.0818941475769,80.6571688717842,79.3057298371386,79.8262164923737,530224.199264707,0.0,1.0
2018-10-26,85.57,89.95,83.95,89.23,762682,78.1369176990668,82.1364467340313,76.6576398368197,81.4789899063659,835235.131635854,0.0,1.0
2018-10-29,89.8,91.28,86.94,87.07,381505,81.999476561601,83.3509155962466,79.3879119405968,79.5066194233697,417797.166964392,0.0,1.0
2018-10-30,92.06,93.47,89.82,89.82,423044,84.0631604928841,85.3506801137288,82.0177392512584,82.0177392512584,463287.728080325,0.0,1.0
2018-10-31,90.28,93.21,90.18,92.6,358559,82.437781113378,85.113265148183,82.3464676650911,84.5562531136331,392668.338264467,0.0,1.0
2018-11-01,91.27,91.3,90.07,90.47,451865,83.3417842514179,83.3691782859039,82.2460228719755,82.611276665123,494850.439313679,0.0,1.0
2018-11-02,93.48,93.48,90.84,91.29,365437,85.3598114585575,85.3598114585575,82.9491364237844,83.3600469410753,400200.635126582,0.0,1.0
2018-11-05,93.17,93.9,91.94,93.0,290235,85.0767397688682,85.7433279413623,83.9535843549398,84.9215069067806,317844.748440808,0.0,1.0
2018-11-06,92.67,93.17,91.52,92.78,339337,84.6201725274339,85.0767397688682,83.570067872135,84.7206173205495,371617.76974403,0.0,1.0
2018-11-07,92.9,93.24,91.47,92.65,404649,84.8301934584937,85.140659182669,83.5244111479916,84.6019098377766,443142.831194806,0.0,1.0
2018-11-08,93.69,94.19,92.1,92.95,457482,85.5515696999599,86.0081369413942,84.0996858721988,84.8758501826371,501001.778580108,0.0,1.0
2018-11-09,93.05,94.32,92.55,93.73,219623,84.967163630924,86.1268444241671,84.5105963894897,85.5880950792747,240515.503598172,0.0,1.0
2018-11-12,91.64,94.0,91.54,92.93,187717,83.6796440100793,85.8346413896492,83.5883305617924,84.8575874929798,205574.319579179,0.0,1.0
2018-11-13,91.26,92.5,90.9,91.63,285478,83.3326529065892,84.4649396653463,83.0039244927565,83.6705126652506,312635.220064379,0.0,1.0
2018-11-14,92.06,93.58,90.73,91.87,266448,84.2823127687725,85.6738955996278,83.0646777917742,84.1083649149156,291036.186290896,0.24,1.0
2018-11-15,91.82,92.53,89.61,91.5,341673,84.0625891639006,84.7126048283133,82.0393009690387,83.7696243574048,373203.052297518,0.0,1.0
2018-11-16,90.53,91.75,90.29,91.35,530480,82.8815747877143,83.9985031124797,82.6618511828424,83.6322971043599,579433.420793529,0.0,1.0
2018-11-19,88.63,90.75,88.24,90.49,264848,81.1420962491452,83.0829880921802,80.7850453912284,82.8449541869023,289288.536099994,0.0,1.0
2018-11-20,88.0,88.78,86.25,87.11,260591,80.5653217863565,81.2794235021902,78.9631705008324,79.75051341829,284638.694310825,0.0,1.0
2018-11-21,89.91,90.3,88.18,88.58,211714,82.3139554751286,82.6710063330454,80.7301144900105,81.0963204981303,231251.25782288,0.0,1.0
2018-11-23,89.83,90.6,89.255,89.26,82341,82.2407142735046,82.9456608391352,81.7142931368324,81.7188707119339,89939.540230659,0.0,1.0
2018-11-26,91.34,92.1,90.7,90.7,316064,83.6231419541569,84.3189333695845,83.0372123411652,83.0372123411652,345230.818710764,0.0,1.0
2018-11-27,88.04,91.17,88.0,91.0,303332,80.6019423871685,83.467504400706,80.5653217863565,83.311866847255,331323.892316662,0.0,1.0
2018-11-28,89.86,90.05,88.04,88.32,240534,82.2681797241136,82.4421275779705,80.6019423871685,80.8582865928524,262730.8068865,0.0,1.0
2018-11-29,90.11,92.48,89.58,92.48,224306,82.4970584791885,84.6668290772983,82.0118355184297,84.6668290772983,245005.264825278,0.0,1.0
2018-11-30,91.33,92.09,89.78,90.07,253245,83.6139868039539,84.3097782193815,82.1949385224897,82.4604378783765,276614.795371847,0.0,1.0
2018-12-03,94.94,95.35,92.16,92.35,329904,86.9189960272351,87.2943571855579,84.3738642708025,84.5478121246594,360347.992862065,0.0,1.0
2018-12-04,92.28,95.74,91.34,95.22,365423,84.4837260732384,87.6514080434747,83.6231419541569,87.175340232919,399144.734818719,0.0,1.0
2018-12-06,91.98,92.82,90.01,92.28,581251,84.2090715671486,84.9781041842001,82.4055069771586,84.4837260732384,634889.638194954,0.0,1.0
2018-12-07,88.37,92.88,88.27,91.71,398531,80.9040623438674,85.0330350854181,80.8125108418374,83.9618825116677,435307.986393956,0.0,1.0
2018-12-10,88.0,88.96,83.83,88.07,442849,80.5653217863565,81.4442162058441,76.7476241517076,80.6294078377775,483715.712119201,0.0,1.0
2018-12-11,87.61,89.24,87.26,89.02,278814,80.2082709284397,81.7005604115279,79.8878406713349,81.499147107062,304543.337703829,0.0,1.0
2018-12-12,87.74,92.75,87.5,87.75,305557,80.3272878810787,84.9140181327792,80.1075642762068,80.3364430312817,333754.218363385,0.0,1.0
2018-12-13,84.54,87.87,84.45,87.8,515454,77.3976398161202,80.4463048337176,77.3152434642933,80.3822187822966,563020.800938222,0.0,1.0
2018-12-14,84.41,86.19,83.34,83.58,431035,77.2786228634813,78.9082395996144,76.2990217917608,76.5187453966327,470811.500022129,0.0,1.0
2018-12-17,83.36,86.13,83.22,83.77,509933,76.3173320921668,78.8533086983965,76.1891599893249,76.6926932504896,556990.315498241,0.0,1.0
2018-12-18,84.72,85.82,83.77,83.77,401312,77.5624325197741,78.5694990421036,76.6926932504896,76.6926932504896,438345.620882018,0.0,1.0
2018-12-19,83.92,85.45,83.2,84.73,572296,76.8300205035346,78.2307584845928,76.1708496889189,77.5715876699771,625108.25853275,0.0,1.0
2018-12-20,83.67,85.1,82.42,83.77,396593,76.6011417484597,77.910328227488,75.4567479730853,76.6926932504896,433191.145100226,0.0,1.0
2018-12-21,81.87,85.06,81.57,84.0,522126,74.9532147119206,77.873707626676,74.6785602058307,76.9032617051585,570308.502234282,0.0,1.0
2018-12-24,80.3,81.75,80.03,81.4,131725,73.5158561300503,74.8433529094846,73.2686670745695,74.5229226523798,143880.763372847,0.0,1.0
2018-12-26,84.02,84.07,80.68,80.68,249901,76.9215720055645,76.9673477565795,73.8637518377642,73.8637518377642,272962.206472862,0.0,1.0
2018-12-27,84.66,84.73,82.3,83.16,302764,77.5075016185562,77.5715876699771,75.3468861706493,76.1342290881069,330703.476498892,0.0,1.0
2018-12-28,84.43,85.7,83.27,84.67,197048,77.2969331638873,78.4596372396677,76.2349357403399,77.5166567687592,215231.859260525,0.0,1.0
2018-12-31,84.09,85.545,83.46,84.68,284499,76.9856580569855,78.3177324115212,76.4088835941968,77.5258119189622,310752.957288377,0.0,1.0
2019-01-02,83.77,84.59,81.98,82.93,368001,76.6926932504896,77.4434155671352,75.0539213641535,75.923660633438,401960.636188809,0.0,1.0
2019-01-03,81.53,83.03,80.95,83.03,362547,74.6419396050187,76.015212135468,74.110940893245,76.015212135468,396003.333600572,0.0,1.0
2019-01-04,82.98,83.64,81.84,82.63,542426,75.969436384453,76.5736762978507,74.9257492613116,75.6490061273482,592481.814031351,0.0,1.0
2019-01-07,83.89,84.2,82.92,82.97,634729,76.8025550529256,77.0863647092184,75.914505483235,75.96028123425,693302.661263112,0.0,1.0
2019-01-08,84.39,85.09,83.54,84.55,452705,77.2603125630753,77.901173077285,76.4821247958207,77.4067949663232,494481.237295157,0.0,1.0
2019-01-09,84.01,85.29,83.66,84.42,310610,76.9124168553615,78.0842760813449,76.5919865982567,77.2877780136843,339273.516122527,0.0,1.0
2019-01-10,81.83,82.65,80.46,81.33,481805,74.9165941111086,75.6673164277542,73.6623385332983,74.4588366009588,526266.625142185,0.0,1.0
2019-01-11,82.55,84.56,82.1,82.62,333095,75.5757649257242,77.4159501165262,75.1637831665894,75.6398509771452,363833.462711545,0.0,1.0
2019-01-14,82.62,84.41,81.7,82.22,575691,75.6398509771452,77.2786228634813,74.7975771584697,75.2736449690254,628816.553781571,0.0,1.0
2019-01-15,82.73,83.37,82.12,82.53,201399,75.7405576293781,76.3264872423698,75.1820934669954,75.5574546253182,219984.375498409,0.0,1.0
2019-01-16,82.72,83.31,82.13,82.4,199098,75.7314024791751,76.2715563411519,75.1912486171984,75.4384376726793,217471.036067618,0.0,1.0
2019-01-17,83.84,84.56,81.01,82.37,250972,76.7567793019106,77.4159501165262,74.165871794463,75.4109722220703,274132.039819397,0.0,1.0
2019-01-18,86.09,87.0,84.41,84.59,387517,78.8166880975845,79.649806766057,77.2786228634813,77.4434155671352,423277.599392335,0.0,1.0
2019-01-22,85.59,86.6,85.14,86.02,280176,78.3589305874347,79.2836007579372,77.9469488283,78.7526020461635,306031.024928834,0.0,1.0
2019-01-23,85.69,86.42,84.8,86.24,205991,78.4504820894647,79.1188080542833,77.6356737213981,78.9540153506294,225000.131546297,0.0,1.0
2019-01-24,86.42,86.54,85.17,85.59,360234,79.1188080542833,79.2286698567193,77.9744142789089,78.3589305874347,393476.88679335,0.0,1.0
2019-01-25,87.65,88.55,86.88,86.88,352373,80.2448915292517,81.0688550475213,79.5399449636211,79.5399449636211,384890.462949175,0.0,1.0
2019-01-28,87.54,88.19,86.72,86.8,228576,80.1441848770188,80.7392696402134,79.3934625603732,79.4667037619971,249669.306272247,0.0,1.0
2019-01-29,87.88,88.23,87.28,87.74,154817,80.4554599839206,80.7758902410254,79.9061509717409,80.3272878810787,169103.724753038,0.0,1.0
2019-01-30,88.73,88.93,87.27,87.9,177656,81.2336477511752,81.4167507552351,79.8969958215379,80.4737702843266,194050.338946794,0.0,1.0
2019-01-31,89.19,89.63,86.77,88.7,313499,81.6547846605129,82.0576112694447,79.4392383113881,81.2061823005662,342429.116998474,0.0,1.0
2019-02-01,89.82,89.93,88.68,89.23,258799,82.2315591233016,82.3322657755346,81.1878720001602,81.6914052613249,282681.326097015,0.0,1.0
2019-02-04,91.15,91.49,89.59,89.8,349125,83.4491941003,83.7604692072018,82.0209906686327,82.2132488228957,381342.733061644,0.0,1.0
2019-02-05,93.26,93.47,91.6,91.69,353713,85.3809307931319,85.5731889473948,83.8611758594348,83.9435722112617,386354.119984055,0.0,1.0
2019-02-06,93.37,93.62,91.18,92.89,349987,85.4816374453649,85.7105162004398,83.476659550909,85.0421902356211,382284.279601992,0.0,1.0
2019-02-07,92.45,93.05,91.24,92.72,567695,84.6393636266893,85.188672638869,83.5315904521269,84.8865526821702,620082.671952538,0.0,1.0
2019-02-08,106.86,109.74,102.8,102.8,1701234,97.8319350692052,100.468618327668,94.1149440867892,94.1149440867892,1858226.20304302,0.0,1.0
2019-02-11,106.97,109.05,106.46,107.33,753797,97.9326417214382,99.8369129636611,97.4657290610854,98.262227128746,823358.419344555,0.0,1.0
2019-02-12,105.15,107.75,104.55,107.27,491524,96.2664043844931,98.6467434372718,95.7170953723134,98.207296227528,536882.507770545,0.0,1.0
2019-02-13,104.35,106.23,104.23,105.56,636192,95.5339923682535,97.2551606064165,95.4241305658175,96.6417655428159,694900.668906418,0.0,1.0
2019-02-14,103.96,105.38,103.57,103.57,405823,95.1769415103366,96.4769728391619,94.8198906524198,94.8198906524198,443272.902138992,0.0,1.0
2019-02-15,104.65,105.92,104.03,104.7,363246,95.8086468743433,96.9713509501237,95.2410275617576,95.8544226253583,396766.838277723,0.0,1.0
2019-02-19,104.49,105.12,103.8,104.2,291558,95.6621644710954,96.2389389338841,95.0304591070887,95.3966651152085,318463.371474362,0.0,1.0
2019-02-20,103.7,105.18,103.46,104.48,460561,94.9389076050588,96.2938698351021,94.7191840001869,95.6530093208924,503062.199732485,0.0,1.0
2019-02-21,104.81,105.42,103.16,103.82,290056,95.9551292775912,96.5135934399739,94.444529494097,95.0487694074947,316822.764857653,0.0,1.0
2019-02-22,105.25,105.92,104.75,104.99,293569,96.357955886523,96.9713509501237,95.9001983763733,96.1199219812451,320659.949308052,0.0,1.0
2019-02-25,105.29,106.7,104.98,105.96,449983,96.394576487335,97.6854526659573,96.1107668310422,97.0079715509357,491508.047407884,0.0,1.0
2019-02-26,105.23,106.13,104.76,105.38,287749,96.339645586117,97.1636091043866,95.9093535265763,96.4769728391619,314302.871738647,0.0,1.0
2019-02-27,104.97,105.58,103.99,104.88,214589,96.1016116808392,96.6600758432218,95.2044069609456,96.0192153290122,234391.566759656,0.0,1.0
2019-02-28,102.95,104.74,102.81,104.69,328703,94.2522713398342,95.8910432261703,94.1240992369922,95.8452674751553,359036.162937519,0.0,1.0
2019-03-01,105.12,105.81,103.75,103.85,346403,96.2389389338841,96.8706442978907,94.9846833560738,95.0762348581037,378369.543174372,0.0,1.0
2019-03-04,103.73,105.88,103.3,105.14,274340,94.9663730556678,96.9347303493117,94.572701596939,96.2572492342901,299656.470857519,0.0,1.0
2019-03-05,103.4,104.77,103.3,103.88,192308,94.6642530989689,95.9185086767793,94.572701596939,95.1037003087127,210054.445569978,0.0,1.0
2019-03-06,101.82,103.75,101.7,103.38,217415,93.4374629717676,95.2085718259761,93.327342213993,94.8690328228377,236919.909808433,0.24,1.0
2019-03-07,101.31,101.76,100.78,101.38,348452,92.9694497512254,93.3824025928803,92.4830830710542,93.0336868599273,379712.60682367,0.0,1.0
2019-03-08,100.96,101.58,100.03,100.5,563170,92.6482642077161,93.2172214562183,91.7948283349628,92.2261346362467,613693.561193181,0.0,1.0
2019-03-11,102.78,103.26,101.12,101.12,456627,94.3184290339646,94.7589120650631,92.795091884749,92.795091884749,497592.289658466,0.0,1.0
2019-03-12,102.99,103.6,101.8,103.04,209222,94.5111403600702,95.0709208787578,93.4191095121385,94.5570240091429,227991.89278541,0.0,1.0
2019-03-13,103.48,104.24,103.21,103.21,327981,94.9608001209832,95.6582315868891,94.7130284159903,94.7130284159903,357405.095963387,0.0,1.0
2019-03-14,103.73,104.21,102.86,103.53,324909,95.190218366347,95.6307013974455,94.391842872481,95.006683770056,354057.498222056,0.0,1.0
2019-03-15,103.75,104.39,103.12,104.15,440478,95.2085718259761,95.7958825341074,94.6304378476593,95.5756410185582,479994.517547543,0.0,1.0
2019-03-18,105.01,105.24,103.83,104.27,191862,96.3648397826096,96.5759045683443,95.2819856644925,95.6857617763328,209074.478465909,0.0,1.0
2019-03-19,105.29,106.0,104.77,105.39,168656,96.6217882174171,97.2733360342503,96.1445982670604,96.7135555155626,183786.603080059,0.0,1.0
2019-03-20,103.19,105.28,102.76,105.28,243927,94.6946749563612,96.6126114876025,94.3000755743355,96.6126114876025,265810.375732317,0.0,1.0
2019-03-21,104.99,105.12,102.7,103.33,173946,96.3464863229805,96.4657838105697,94.2450151954482,94.8231491737649,189551.183826037,0.0,1.0
2019-03-22,101.08,104.29,100.94,104.29,246469,92.7583849654907,95.7041152359619,92.629910748087,95.7041152359619,268580.425686244,0.0,1.0
2019-03-25,102.89,103.28,100.31,101.08,328726,94.4193730619246,94.7772655246922,92.0517767697703,92.7583849654907,358216.932004172,0.0,1.0
2019-03-26,102.89,104.41,102.69,103.61,210374,94.4193730619246,95.8142359937365,94.2358384656336,95.0800976085724,229247.24193841,0.0,1.0
2019-03-27,103.12,103.65,102.15,102.89,249185,94.6304378476593,95.1168045278306,93.7402950556478,94.4193730619246,271540.085668489,0.0,1.0
2019-03-28,104.8,105.18,103.31,103.44,375429,96.1721284565041,96.520844189457,94.8047957141358,94.924093201725,409109.78920254,0.0,1.0
2019-03-29,104.18,105.03,103.75,104.86,397563,95.6031712080019,96.3831932422388,95.2085718259761,96.2271888353914,433229.492459904,0.0,1.0
2019-04-01,104.77,105.9,104.56,104.91,185709,96.1445982670604,97.1815687361048,95.9518869409548,96.2730724844641,202369.475567989,0.0,1.0
2019-04-02,104.05,104.68,103.03,104.68,203573,95.4838737204127,96.0620076987294,94.5478472793284,96.0620076987294,221836.105141927,0.0,1.0
2019-04-03,103.76,105.2,103.6,104.33,407601,95.2177485557907,96.5391976490861,95.0709208787578,95.7408221552201,444168.029610777,0.0,1.0
2019-04-04,105.2,105.34,103.63,103.63,137318,96.5391976490861,96.6676718664899,95.0984510682015,95.0984510682015,149637.183152379,0.0,1.0
2019-04-05,104.08,106.0,104.0,105.37,422700,95.5114039098563,97.2733360342503,95.4379900713399,96.6952020559335,460621.603274957,0.0,1.0
2019-04-08,103.2,104.96,103.04,104.06,473917,94.7038516861758,96.3189561335369,94.5570240091429,95.4930504502272,516433.424081518,0.0,1.0
2019-04-09,101.9,102.99,101.5,102.5,375431,93.510876810284,94.5111403600702,93.1438076177019,94.0614805991571,409111.968628153,0.0,1.0
2019-04-10,102.53,102.69,101.64,101.92,524714,94.0890107886008,94.2358384656336,93.2722818351057,93.5292302699131,571787.565509382,0.0,1.0
2019-04-11,102.6,103.53,102.26,102.95,427936,94.1532478973026,95.006683770056,93.8412390836079,94.474433440812,466327.339529387,0.0,1.0
2019-04-12,103.97,104.15,102.97,103.04,245235,95.4104598818962,95.5756410185582,94.4927869004411,94.5570240091429,267235.720083118,0.0,1.0
2019-04-15,103.33,104.67,103.2,103.97,148799,94.8231491737649,96.0528309689149,94.7038516861758,95.4104598818962,162148.17588292,0.0,1.0
2019-04-16,104.24,104.75,103.66,103.88,254210,95.6582315868891,96.1262448074313,95.1259812576451,95.3278693135653,277015.892520764,0.0,1.0
2019-04-17,103.0,105.17,102.78,104.83,210098,94.5203170898847,96.5116674596425,94.3184290339646,96.1996586459477,228946.481203837,0.0,1.0
2019-04-18,103.18,103.63,102.13,103.3,247284,94.6854982265467,95.0984510682015,93.7219415960187,94.7956189843213,269468.541623479,0.0,1.0
2019-04-22,101.9,103.57,101.3,102.93,182016,93.510876810284,95.0433906893142,92.9602730214109,94.4560799811829,198345.166173869,0.0,1.0
2019-04-23,103.37,103.42,101.62,102.3,303071,94.8598560930231,94.9057397420959,93.2539283754766,93.8779460028661,330260.349955393,0.0,1.0
2019-04-24,105.04,105.29,103.19,103.54,392572,96.3923699720533,96.6217882174171,94.6946749563612,95.0158604998705,427790.735843048,0.0,1.0
2019-04-25,104.45,105.76,103.96,105.46,576563,95.8509429129947,97.053094518701,95.4012831520817,96.7777926242645,628288.084809603,0.0,1.0
2019-04-26,101.25,107.0,99.04,106.0,979181,92.9143893723381,98.1910090157055,90.8863320833222,97.2733360342503,1067026.07550597,0.0,1.0
2019-04-29,98.53,101.66,98.35,101.16,660600,90.41831886278,93.2906352947348,90.2531377261181,92.8317988040072,719864.279922963,0.0,1.0
2019-04-30,99.97,100.34,98.6,98.95,611553,91.7397679560755,92.0793069592139,90.4825559714819,90.8037415149912,666417.135906339,0.0,1.0
2019-05-01,98.53,100.58,98.39,100.04,379266,90.41831886278,92.2995484747632,90.2898446453763,91.8040050647774,413291.017240785,0.0,1.0
2019-05-02,99.22,99.57,97.87,98.96,401413,91.0515132199841,91.3726987634934,89.8126546950196,90.8129182448057,437424.886764633,0.0,1.0
2019-05-03,100.0,101.24,99.34,99.34,246330,91.7672981455191,92.9052126425236,91.1616339777587,91.1616339777587,268428.955606151,0.0,1.0
2019-05-06,99.15,100.0,98.01,98.53,357821,90.9872761112822,91.7672981455191,89.9411289124233,90.41831886278,389922.126107046,0.0,1.0
2019-05-07,96.59,98.69,96.09,98.47,475396,88.6380332787569,90.5651465398128,88.1791967880293,90.3632584838927,518045.109322218,0.0,1.0
2019-05-08,98.14,98.86,96.26,96.51,997207,90.0604264000125,90.7211509466602,88.3352011948767,88.5646194402405,1086669.23855455,0.0,1.0
2019-05-09,96.73,98.55,96.4,97.6,200771,88.7665074961607,90.4366723224091,88.4636754122805,89.5648829900267,218782.729858331,0.0,1.0
2019-05-10,96.4,96.8,95.18,96.59,280317,88.4636754122805,88.8307446048625,87.3441143749051,88.6380332787569,305465.024758046,0.0,1.0
2019-05-13,92.72,95.18,92.55,95.0,381719,85.0866388405254,87.3441143749051,84.930634433678,87.1789332382432,415964.08275494,0.0,1.0
2019-05-14,94.35,95.08,92.76,92.82,355301,86.5824458002973,87.2523470767596,85.1233457597836,85.1784061386709,387176.04983486,0.0,1.0
2019-05-15,94.86,95.09,92.52,93.52,534213,87.2707005363887,87.4822993253764,85.1179128571229,86.0379075918519,580669.627590192,0.24,1.0
2019-05-16,97.77,98.24,94.62,94.94,832017,89.9478852144499,90.3802827397726,87.0499018000537,87.344300115167,904371.480174966,0.0,1.0
2019-05-17,97.2,98.86,96.88,97.29,591366,89.4234882156544,90.9506794753045,89.1290899005412,89.5062877417801,642792.809215616,0.0,1.0
2019-05-20,97.6,97.95,95.95,96.58,453772,89.791486109546,90.1134842667012,88.2734947972433,88.8530914801225,493233.257616076,0.0,1.0
2019-05-21,98.18,98.25,97.17,98.02,276359,90.3250830556888,90.3894826871199,89.3958883736126,90.1778838981322,300391.936570615,0.0,1.0
2019-05-22,98.07,98.31,97.4,97.6,165437,90.2238836348686,90.4446823712036,89.6074871626002,89.791486109546,179823.855240585,0.0,1.0
2019-05-23,96.64,97.88,95.52,97.32,171512,88.9082911642062,90.0490846352701,87.8778970613098,89.5338875838219,186427.153901626,0.0,1.0
2019-05-24,97.12,97.96,96.79,97.1,297409,89.3498886368761,90.1226842140484,89.0462903744156,89.3314887421815,323272.502301463,0.0,1.0
2019-05-28,96.36,98.13,96.28,97.26,132811,88.6506926384821,90.2790833189524,88.5770930597038,89.4786878997382,144360.608801884,0.0,1.0
2019-05-29,94.21,95.67,94.02,95.66,251514,86.6727039588149,88.0158962715191,86.4979049592164,88.0066963241719,273386.347231759,0.0,1.0
2019-05-30,93.76,94.76,93.52,94.42,252802,86.2587063281868,87.1787010629158,86.0379075918519,86.865902853108,274786.355244174,0.0,1.0
2019-05-31,93.78,93.84,92.23,92.5,273948,86.2771062228814,86.3323059069652,84.8511143840515,85.0995129624284,297771.269398307,0.0,1.0
2019-06-03,94.43,95.37,93.34,93.89,200247,86.8751028004553,87.7398978511005,85.8723085396007,86.3783056437016,217661.028309032,0.0,1.0
2019-06-04,95.9,96.07,94.65,95.23,244027,88.2274950605068,88.3838941654107,87.0775016420956,87.6110985882384,265248.257178226,0.0,1.0
2019-06-05,96.32,98.49,94.97,96.86,173912,88.613892849093,90.6102814234548,87.3718999572089,89.1106900058466,189035.864483765,0.0,1.0
2019-06-06,95.72,96.9,94.82,96.38,199117,88.0618960082556,89.1474897952358,87.2339007469995,88.6690925331767,216432.760409942,0.0,1.0
2019-06-07,97.39,97.82,96.05,96.22,168290,89.598287215253,89.9938849511864,88.3654942707161,88.5218933756201,182924.959945103,0.0,1.0
2019-06-10,96.82,98.5864,96.66,97.6,209569,89.0738902164574,90.6989689158827,88.9266910589008,89.791486109546,227793.694995159,0.0,1.0
2019-06-11,97.1,98.23,95.06,97.33,249909,89.3314887421815,90.3710827924253,87.4546994833345,89.5430875311692,271641.772029953,0.0,1.0
2019-06-12,95.92,97.5,95.73,97.5,130385,88.2458949552014,89.6994866360731,88.0710959556029,89.6994866360731,141723.637188438,0.0,1.0
2019-06-13,97.14,97.5,95.89,95.9,330102,89.3682885315707,89.6994866360731,88.2182951131595,88.2274950605068,358808.575243915,0.0,1.0
2019-06-14,98.72,98.85,96.44,96.86,191881,90.8218802124425,90.9414795279572,88.7242922172604,89.1106900058466,208567.498004791,0.0,1.0
2019-06-17,98.51,99.31,98.19,98.78,262902,90.6286813181494,91.3646771059325,90.3342830030361,90.8770798965262,285764.67894401,0.0,1.0
2019-06-18,100.8,101.02,98.66,99.14,300431,92.7354692606787,92.9378681023191,90.7666805283587,91.2082780010286,326557.303709474,0.0,1.0
2019-06-19,98.9,100.74,98.51,100.74,213538,90.9874792646937,92.6802695765949,90.6286813181494,92.6802695765949,232107.850120372,0.0,1.0
2019-06-20,100.33,100.485,99.12,99.83,340183,92.3030717353561,92.4456709192391,91.189878106334,91.8430743679916,369766.246651643,0.0,1.0
2019-06-21,99.64,100.59,99.02,100.03,389848,91.6682753683931,92.5422703663856,91.0978786328611,92.0270733149374,423750.251260791,0.0,1.0
2019-06-24,98.77,100.36,98.68,99.68,291550,90.8678799491789,92.330671577398,90.7850804230533,91.7050751577823,316903.987592815,0.0,1.0
2019-06-25,98.0,99.24,97.87,98.95,258466,90.1594840034376,91.3002774745015,90.0398846879229,91.0334790014301,280942.912218023,0.0,1.0
2019-06-26,98.25,99.01,98.02,98.14,239798,90.3894826871199,91.0886786855139,90.1778838981322,90.2882832662997,260651.491739948,0.0,1.0
2019-06-27,98.53,99.1,97.97,98.56,303488,90.647081212844,91.1714782116395,90.1318841613957,90.6746810548858,329880.148813474,0.0,1.0
2019-06-28,100.16,100.28,98.81,98.81,475673,92.1466726304521,92.2570719986196,90.9046797385681,90.9046797385681,517038.828640841,0.0,1.0
2019-07-01,101.03,101.93,100.23,101.0,199516,92.9470680496663,93.7750633109224,92.2110722618832,92.9194682076245,216866.458544223,0.0,1.0
2019-07-02,99.62,101.32,99.16,100.83,178829,91.6498754736985,93.2138665227377,91.2266778957232,92.7630691027206,194380.460288923,0.0,1.0
2019-07-03,101.45,101.45,99.36,99.69,172547,93.3334658382525,93.3334658382525,91.410676842669,91.7142751051295,187552.160340173,0.0,1.0
2019-07-05,100.72,101.04,99.64,100.67,142386,92.6618696819004,92.9562679970136,91.6682753683931,92.6158699451639,154768.277061878,0.0,1.0
2019-07-08,101.77,101.9,100.57,100.72,178044,93.6278641533658,93.7474634688805,92.523870471691,92.6618696819004,193527.194536015,0.0,1.0
2019-07-09,100.38,101.88,100.03,101.63,176941,92.3490714720925,93.729063574186,92.0270733149374,93.4990648905037,192328.274630973,0.0,1.0
2019-07-10,99.67,100.71,99.22,100.44,188669,91.695875210435,92.6526697345531,91.2818775798069,92.4042711561763,205076.173675695,0.0,1.0
2019-07-11,99.72,100.17,99.25,100.01,144016,91.7418749471714,92.1558725777994,91.3094774218488,92.0086734202428,156540.026332248,0.0,1.0
2019-07-12,102.27,102.65,100.11,100.11,148928,94.0878615207302,94.4374595199273,92.1006728937157,92.1006728937157,161879.187323693,0.0,1.0
2019-07-15,102.18,103.22,102.06,102.62,259621,94.0050619946046,94.9618565187228,93.8946626264372,94.4098596778854,282198.354185677,0.0,1.0
2019-07-16,103.14,103.99,101.75,102.01,210290,94.8882569399444,95.670252464464,93.6094642586712,93.8486628897007,228577.395132544,0.0,1.0
2019-07-17,103.76,104.04,102.68,103.29,241936,95.4586536754764,95.7162522012005,94.4650593619691,95.0262561501538,262975.418083537,0.0,1.0
2019-07-18,104.15,104.48,103.33,103.74,217553,95.8174516220207,96.1210498844812,95.0630559395429,95.4402537807818,236472.005531743,0.0,1.0
2019-07-19,103.96,105.46,103.7,104.69,187530,95.6426526224222,97.0226447245156,95.4034539913927,96.3142487787743,203838.123111921,0.0,1.0
2019-07-22,102.17,104.4,102.07,104.19,546294,93.9958620472574,96.0474503057029,93.9038625737845,95.8542514114098,593801.224483036,0.0,1.0
2019-07-23,104.96,106.27,104.44,104.77,341143,96.5626473571511,97.7678404596461,96.0842500950921,96.3878483575526,370809.730884499,0.0,1.0
2019-07-24,105.21,106.91,104.79,104.9,270811,96.7926460408334,98.3566370898726,96.4062482522472,96.5074476730674,294361.467274902,0.0,1.0
2019-07-25,105.03,106.24,104.67,105.1,277664,96.6270469885822,97.7402406176042,96.2958488840797,96.6914466200132,301810.422949653,0.0,1.0
2019-07-26,103.92,107.0,100.48,106.66,967724,95.605852833033,98.4394366159982,92.4410709455654,98.1266384061904,1051879.9330793,0.0,1.0
2019-07-29,106.7,106.96,103.84,103.84,455017,98.1634381955795,98.402636826609,95.5322532542547,95.5322532542547,494586.526230561,0.0,1.0
2019-07-30,107.47,107.75,105.03,106.04,613505,98.8718341413208,99.1294326670449,96.6270469885822,97.5562416706584,666857.077373109,0.0,1.0
2019-07-31,105.98,109.44,104.94,107.31,403658,97.5010419865747,100.684223768737,96.5442474624566,98.7246349837642,438761.206735519,0.0,1.0
2019-08-01,103.04,106.38,101.9,105.88,318583,94.7962574664715,97.8690398804662,93.7474634688805,97.4090425131018,346287.851412388,0.0,1.0
2019-08-02,101.9,102.92,100.95,102.45,296168,93.7474634688805,94.6858580983041,92.873468470888,94.2534605729815,321923.581537949,0.0,1.0
2019-08-05,98.89,100.97,98.12,100.32,291450,90.9782793173464,92.8918683655826,90.2698833716051,92.2938717880088,316795.291318559,0.0,1.0
2019-08-06,99.28,100.73,98.29,99.52,171293,91.3370772638907,92.6710696292477,90.426282476509,91.5578760002256,186189.109061005,0.0,1.0
2019-08-07,99.02,99.32,98.09,98.61,176728,91.0978786328611,91.3738770532798,90.2422835295632,90.7206807916223,192096.751566809,0.0,1.0
2019-08-08,100.81,101.25,99.5,99.72,244492,92.744669208026,93.1494668913067,91.539476105531,91.7418749471714,265753.694853516,0.0,1.0
2019-08-09,99.9,101.73,99.5,100.84,182618,91.9074739994226,93.5910643639766,91.539476105531,92.7722690500678,198498.962120476,0.0,1.0
2019-08-12,97.07,99.43,96.95,99.29,235907,89.3038889001397,91.4750764741,89.1934895319722,91.346277211238,256422.119708654,0.0,1.0
2019-08-13,98.99,100.77,95.9,97.11,258991,91.0702787908193,92.7078694186368,88.2274950605068,89.3406886895288,281513.567657866,0.0,1.0
2019-08-14,94.61,96.97,94.54,96.69,296272,87.2615005890414,89.4381958790756,87.1969375931506,89.1799438955122,321221.772841254,0.24,1.0
2019-08-15,92.1,94.81,91.58,94.1,331360,84.9464560220982,87.4459662915867,84.4668451954805,86.791113047551,359264.617137893,0.0,1.0
2019-08-16,93.02,93.85,91.89,92.7,219965,85.7949982538065,86.5605309193694,84.7527670344257,85.499853129734,238488.778092518,0.0,1.0
2019-08-19,94.2,94.96,93.07,94.34,531550,86.8833458988236,87.5843155684956,85.8411146794428,87.0124718906053,576313.095242779,0.0,1.0
2019-08-20,94.18,94.8,93.26,94.05,307180,86.8648993285691,87.4367430064594,86.0163570968608,86.7449966219146,333048.361577795,0.0,1.0
2019-08-21,95.5,95.79,94.38,95.3,226328,88.0823729653679,88.3498482340585,87.0493650311143,87.8979072628226,245387.621522166,0.0,1.0
2019-08-22,96.28,96.42,94.76,95.72,208271,88.8017892052944,88.9309151970761,87.3998498659504,88.2852852381677,225809.998418416,0.0,1.0
2019-08-23,93.09,96.95,92.89,94.84,497302,85.8595612496973,89.4197493088211,85.6750955471521,87.4736361469685,539180.989352694,0.0,1.0
2019-08-26,94.24,94.76,92.67,94.05,212576,86.9202390393326,87.3998498659504,85.4721832743522,86.7449966219146,230477.532752006,0.0,1.0
2019-08-27,94.08,94.97,93.54,94.75,208850,86.7726664772964,87.5935388536229,86.2746090804242,87.3906265808231,226437.757391505,0.0,1.0
2019-08-28,93.62,94.72,93.4,93.51,225097,86.3483953614423,87.3629567254413,86.1454830886425,86.2469392250424,244052.956071609,0.0,1.0
2019-08-29,94.93,95.87,94.33,94.54,129278,87.5566457131138,88.4236345150766,87.003248605478,87.1969375931506,140164.809193483,0.0,1.0
2019-08-30,93.79,95.45,93.46,95.24,259582,86.5051912086058,88.0362565397316,86.2008227994061,87.842567552059,281442.020297829,0.0,1.0
2019-09-03,91.47,94.23,90.38,93.62,475562,84.3653890590806,86.9110157542054,83.3600509802089,86.3483953614423,515610.212021158,0.0,1.0
2019-09-04,92.67,93.04,91.72,91.87,241180,85.4721832743522,85.813444824061,84.5959711872622,84.7343204641712,261490.343919958,0.0,1.0
2019-09-05,94.96,95.45,93.27,93.68,238140,87.5843155684956,88.0362565397316,86.0255803819881,86.4037350722059,258194.338258142,0.0,1.0
2019-09-06,96.21,96.73,95.04,95.43,269407,88.7372262094036,89.2168370360213,87.6581018495137,88.017809969477,292094.407017348,0.0,1.0
2019-09-09,98.39,98.59,95.7,96.31,304096,90.7479023671471,90.9323680696923,88.2668386679131,88.8294590606762,329704.650570874,0.0,1.0
2019-09-10,99.27,99.75,97.44,97.98,348123,91.5595514583463,92.0022691444549,89.871690280057,90.3697476769293,377439.269410595,0.0,1.0
2019-09-11,101.13,101.15,98.27,99.56,276879,93.2750824920173,93.2935290622718,90.6372229456199,91.8270267270369,300195.641986126,0.0,1.0
2019-09-12,101.11,102.02,100.11,101.38,213993,93.2566359217628,94.0959548683438,92.3343074090364,93.5056646201989,232013.861706872,0.0,1.0
2019-09-13,98.92,101.95,98.82,101.37,236823,91.236736478892,94.0313918724529,91.1445036276194,93.4964413350716,256766.430542151,0.0,1.0
2019-09-16,98.3,99.21,97.69,98.23,336265,90.6648928010017,91.5042117475827,90.1022724082386,90.6003298051108,364582.678904737,0.0,1.0
2019-09-17,98.05,99.06,97.39,98.53,205734,90.4343106728201,91.3658624706737,89.8255738544207,90.8770283589288,223059.351588144,0.0,1.0
2019-09-18,96.96,98.2,95.81,98.18,446082,89.4289725939484,90.5726599497291,88.368294804313,90.5542133794745,483647.630800657,0.0,1.0
2019-09-19,95.34,97.44,95.19,97.18,250490,87.9348004033316,89.871690280057,87.7964511264227,89.6318848667482,271584.361259268,0.0,1.0
2019-09-20,95.63,97.07,95.51,95.62,356435,88.2022756720223,89.5304287303482,88.0915962504951,88.193052386895,386451.242785928,0.0,1.0
2019-09-23,95.38,96.26,94.83,95.54,227888,87.9716935438407,88.7833426350399,87.4644128618412,88.1192661058769,247078.992848624,0.0,1.0
2019-09-24,95.58,96.67,94.97,95.51,239041,88.156159246386,89.1614973252577,87.5935388536229,88.0915962504951,259171.21362041,0.0,1.0
2019-09-25,97.31,97.68,95.69,95.92,322147,89.7517875734026,90.0930491231113,88.2576153827859,88.4697509407129,349275.768400292,0.0,1.0
2019-09-26,98.18,98.4,97.01,97.67,249584,90.5542133794745,90.7571256522743,89.4750890195847,90.0838258379841,270602.064835055,0.0,1.0
2019-09-27,96.59,98.83,96.37,98.58,274886,89.0877110442396,91.1537269127467,88.8847987714398,90.9231447845651,298034.806695337,0.0,1.0
2019-09-30,96.89,97.42,96.19,96.61,334497,89.3644095980575,89.8532437098025,88.718779639149,89.1061576144941,362665.791401418,0.0,1.0
2019-10-01,96.91,98.32,96.74,97.05,272663,89.382856168312,90.6833393712562,89.2260603211486,89.5119821600937,295624.602555135,0.0,1.0
2019-10-02,93.79,96.47,92.36,96.22,268833,86.5051912086058,88.9770316227124,85.1862614354071,88.7464494945309,291472.069106202,0.0,1.0
2019-10-03,93.62,94.2,91.81,94.1,281338,86.3483953614423,86.8833458988236,84.6789807534076,86.791113047551,305030.145027585,0.0,1.0
2019-10-04,94.11,94.5,92.96,94.01,257023,86.8003363326782,87.1600444526415,85.7396585430429,86.7081034814056,278667.520795005,0.0,1.0
2019-10-07,96.14,96.91,94.19,95.55,269611,88.6726632135127,89.382856168312,86.8741226136963,88.1284893910042,292315.586344654,0.0,1.0
2019-10-08,95.47,96.21,94.72,95.63,227232,88.0547031099861,88.7372262094036,87.3629567254413,88.2022756720223,246367.749521601,0.0,1.0
2019-10-09,96.04,96.67,95.66,96.32,186004,88.5804303622401,89.1614973252577,88.2299455274041,88.8386823458035,201667.841158005,0.0,1.0
2019-10-10,97.19,97.25,95.95,95.95,125009,89.6411081518754,89.696447862639,88.4974207960947,88.4974207960947,135536.306505888,0.0,1.0
2019-10-11,98.35,99.83,97.81,98.19,147092,90.711009226638,92.076055425473,90.2129518297658,90.5634366646018,159478.968686767,0.0,1.0
2019-10-14,98.19,99.09,97.74,99.09,118495,90.5634366646018,91.3935323260555,90.1483888338749,91.3935323260555,128473.747005537,0.0,1.0
2019-10-15,98.78,99.17,98.04,98.38,110058,91.1076104871103,91.4673186070736,90.4250873876928,90.7386790820198,119326.24708161,0.0,1.0
2019-10-16,99.34,99.71,98.32,98.34,181777,91.6241144542371,91.9653760039458,90.6833393712562,90.7017859415107,197084.875390738,0.0,1.0
2019-10-17,101.22,101.37,99.93,100.53,252852,93.3580920581627,93.4964413350716,92.1682882767457,92.7216853843815,274145.270921507,0.0,1.0
2019-10-18,101.12,101.55,99.88,100.35,216047,93.26585920689,93.6624604673624,92.1221718511093,92.5556662520907,234240.833953375,0.0,1.0
2019-10-21,101.04,102.88,100.45,101.12,257435,93.1920729258719,94.8891573892884,92.6478991033634,93.26585920689,279114.216299172,0.0,1.0
2019-10-22,101.37,102.3,100.74,101.23,137797,93.4964413350716,94.3542068519072,92.915374372054,93.3673153432899,149401.214533288,0.0,1.0
2019-10-23,97.12,101.12,95.84,101.12,495587,89.5765451559846,93.26585920689,88.3959646596948,93.26585920689,537321.565105979,0.0,1.0
2019-10-24,95.93,97.51,94.79,97.51,463594,88.4789742258402,89.9362532759479,87.4275197213321,89.9362532759479,502634.358152536,0.0,1.0
2019-10-25,94.36,95.56,94.02,95.2,426287,87.0309184608598,88.1377126761314,86.7173267665328,87.80567441155,462185.64656525,0.0,1.0
2019-10-28,95.14,96.78,94.36,95.12,215181,87.7503347007864,89.2629534616576,87.0309184608598,87.7318881305319,233301.906024713,0.0,1.0
2019-10-29,94.19,95.73,94.15,95.01,232624,86.8741226136963,88.2945085232949,86.8372294731873,87.630431994132,252213.822721769,0.0,1.0
2019-10-30,93.39,95.73,92.81,94.59,670658,86.1362598035152,88.2945085232949,85.6013092661339,87.2430540187869,727135.712217725,0.0,1.0
2019-10-31,90.45,91.56,87.63,91.43,1212084,83.4246139760997,84.448398625226,80.8236475702114,84.3284959185716,1314156.48901185,0.0,1.0
2019-11-01,90.4,92.39,89.59,90.99,656915,83.3784975504634,85.2139312907889,82.631411455155,83.9226713729719,712235.381359063,0.0,1.0
2019-11-04,90.84,91.25,89.8,90.91,568334,83.784322096063,84.1624767862808,82.8251004428276,83.8488850919538,616194.763750747,0.0,1.0
2019-11-05,93.25,93.38,90.88,91.43,440935,86.0071338117335,86.127036518388,83.8212152365721,84.3284959185716,478067.189635735,0.0,1.0
2019-11-06,92.55,93.57,91.63,93.57,188604,85.3615038528251,86.302278935806,84.5129616211168,86.302278935806,204486.793368769,0.0,1.0
2019-11-07,93.08,94.88,92.49,93.42,378821,85.8503379645701,87.5105292874775,85.3061641420615,86.163929658897,410722.421320599,0.0,1.0
2019-11-08,93.63,93.89,92.62,93.25,235947,86.3576186465696,86.5974240598784,85.4260668487159,86.0071338117335,255816.660489602,0.0,1.0
2019-11-11,94.25,94.8,93.15,93.39,285617,86.9294623244599,87.4367430064594,85.9149009604609,86.1362598035152,309669.489839068,0.0,1.0
2019-11-12,93.27,94.77,93.11,94.48,248668,86.0255803819881,87.4090731510776,85.8780078199518,87.141597882387,269608.926286956,0.0,1.0
2019-11-13,92.6,93.13,91.77,93.13,285558,85.4076202784614,85.8964543902064,84.6420876128985,85.8964543902064,309605.521308132,0.0,1.0
2019-11-14,94.44,94.55,92.43,92.51,285381,87.1047047418779,87.2061608782778,85.2508244312979,85.324610712316,309413.615715322,0.0,1.0
2019-11-15,93.16,94.54,92.95,94.54,228960,85.9241242455882,87.1969375931506,85.7304352579156,87.1969375931506,248241.26852937,0.0,1.0
2019-11-18,92.31,92.99,91.85,92.37,603225,85.1401450097708,85.7673283984247,84.7158738939166,85.1954847205344,654024.018206801,0.0,1.0
2019-11-19,91.44,92.31,90.94,92.28,218400,84.3377192036988,85.1401450097708,83.8765549473356,85.112475154389,236791.985704116,0.0,1.0
2019-11-20,90.55,91.49,90.14,91.17,548067,83.7382056704267,84.6074923996393,83.3590486927914,84.3115650024605,592650.229995633,0.24,1.0
2019-11-21,90.28,90.64,89.89,90.46,498487,83.4885169290571,83.8214352508832,83.1278554137455,83.6549760899701,539037.079772789,0.0,1.0
2019-11-22,90.71,91.25,90.04,90.55,439063,83.886169369016,84.3855468517552,83.266571381173,83.7382056704267,474779.156439948,0.0,1.0
2019-11-25,91.0,91.45,89.77,89.95,641255,84.1543535727093,84.5705014749919,83.0168826398034,83.1833418007165,693418.730257158,0.0,1.0
2019-11-26,92.87,93.94,90.85,90.85,587754,85.8836792999727,86.8731865342891,84.0156376052818,84.0156376052818,635565.621139118,0.0,1.0
2019-11-27,93.24,94.38,92.79,93.58,367700,86.2258453529606,87.2800867054099,85.809697450678,86.540268212463,397611.039470346,0.0,1.0
2019-11-29,92.5,93.6,91.93,93.48,157016,85.5415132469847,86.5587636747867,85.0143925707601,86.4477909008447,169788.672758977,0.0,1.0
2019-12-02,89.99,92.78,89.83,92.64,334552,83.2203327253638,85.8004497195161,83.0723690267745,85.6709814832504,361766.571870773,0.0,1.0
2019-12-03,88.34,89.37,87.6,89.37,392456,81.6944570836609,82.64697339333,81.010124977685,82.64697339333,424380.84880711,0.0,1.0
2019-12-04,91.16,91.3,88.58,88.58,498208,84.3023172712987,84.4317855075644,81.9164026315449,81.9164026315449,538735.384151325,0.0,1.0
2019-12-05,91.58,92.15,91.19,91.38,326067,84.6907219800958,85.2178426563205,84.3300604647842,84.5057673568591,352591.348400809,0.0,1.0
2019-12-06,90.97,92.75,90.85,92.24,298824,84.1266103792238,85.7727065260306,84.0156376052818,85.301072236777,323132.230782395,0.0,1.0
2019-12-09,91.91,92.33,90.97,91.21,395072,84.9958971084364,85.3843018172335,84.1266103792238,84.3485559271079,427209.6507632,0.0,1.0
2019-12-10,91.98,92.41,91.54,92.13,357255,85.0606312265692,85.4582836665282,84.6537310554485,85.1993471939968,386316.377225941,0.0,1.0
2019-12-11,92.19,92.46,91.31,91.79,296848,85.2548335809678,85.5045223223374,84.4410332387262,84.8849243344944,320995.490466939,0.0,1.0
2019-12-12,92.85,92.89,91.37,92.05,244924,85.865183837649,85.9021747622963,84.4965196256972,85.1253653447021,264847.664485274,0.0,1.0
2019-12-13,93.23,93.83,92.57,93.05,314898,86.2165976217988,86.7714614915089,85.6062473651176,86.0501384608857,340513.791425437,0.0,1.0
2019-12-16,94.26,95.06,93.68,93.96,361587,87.1691139314679,87.9089324244148,86.6327455240814,86.8916819966128,391000.769455981,0.0,1.0
2019-12-17,94.4,94.56,93.45,94.26,339670,87.2985821677336,87.446545866323,86.4200477073592,87.1691139314679,367300.902303216,0.0,1.0
2019-12-18,101.01,101.95,99.53,100.38,1442641,93.4113324657073,94.2806191949199,92.0426682537556,92.8287254025116,1559994.52703982,0.0,1.0
2019-12-19,100.7,101.6,100.01,100.48,1033357,93.1246527996904,93.9569486042557,92.4865593495237,92.92120271413,1117416.78246929,0.0,1.0
2019-12-20,101.3,102.05,99.6,100.99,5350690,93.6795166694006,94.3730965065383,92.1074023718884,93.3928370033836,5785948.90612887,0.0,1.0
2019-12-23,99.87,101.24,99.51,101.24,485566,92.357091113258,93.6240302824295,92.0241727914319,93.6240302824295,525065.004056182,0.0,1.0
2019-12-24,100.05,100.66,99.7,100.0,139129,92.523550274171,93.0876618750431,92.1998796835068,92.4773116183619,150446.631249578,0.0,1.0
2019-12-26,100.09,100.61,99.25,100.05,277714,92.5605411988184,93.0414232192339,91.7837317812241,92.523550274171,300305.010104617,0.0,1.0
2019-12-27,99.66,100.06,99.32,100.02,271296,92.1628887588594,92.5327980053329,91.848465899357,92.4958070806855,293364.929464637,0.0,1.0
2019-12-30,99.89,100.84,99.13,99.51,327837,92.3755865755817,93.2541210359561,91.6727590072821,92.0241727914319,354505.331375686,0.0,1.0
2019-12-31,100.19,100.65,99.73,99.85,237105,92.6530185104368,93.0784141438812,92.2276228769923,92.3385956509343,256392.617660094,0.0,1.0
2020-01-02,100.92,100.99,99.62,100.45,370285,93.3281028852508,93.3928370033836,92.1258978342121,92.8934595206445,400406.319690719,0.0,1.0
2020-01-03,101.24,101.37,99.57,100.0,314617,93.6240302824295,93.7442507875334,92.0796591784029,92.4773116183619,340209.933111346,0.0,1.0
2020-01-06,100.47,101.45,99.58,100.49,406094,92.9119549829682,93.8182326368281,92.0889069095647,92.9304504452918,439128.249830489,0.0,1.0
2020-01-07,100.33,101.42,100.0,100.51,370233,92.7824867467025,93.7904894433426,92.4773116183619,92.9489459076155,400350.089682417,0.0,1.0
2020-01-08,100.37,100.96,100.04,100.49,302172,92.8194776713498,93.3650938098981,92.5143025430092,92.9304504452918,326752.578239961,0.0,1.0
2020-01-09,99.75,100.75,99.55,100.75,307478,92.246118339316,93.1708914554996,92.0611637160792,93.1708914554996,332490.201779339,0.0,1.0
2020-01-10,97.62,100.2,97.61,99.88,246579,90.2763516018449,92.6622662415986,90.267103870683,92.3663388444198,266637.2926341,0.0,1.0
2020-01-13,97.51,98.25,97.41,97.84,313485,90.1746265590647,90.8589586650405,90.0821492474463,90.4798016874053,338985.849084475,0.0,1.0
2020-01-14,97.58,98.55,97.1,97.45,398989,90.2393606771975,91.1363905998956,89.7954695814294,90.1191401720936,431445.284273141,0.0,1.0
2020-01-15,96.89,97.6,96.65,97.4,533332,89.6012672270308,90.2578561395212,89.3793216791468,90.0729015162845,576716.592066355,0.0,1.0
2020-01-16,95.88,96.99,95.5,96.35,445541,88.6672463796854,89.6937445386492,88.3158325955356,89.1018897442917,481784.117858737,0.0,1.0
2020-01-17,95.59,96.7,95.46,96.38,387080,88.3990621759921,89.4255603349559,88.2788416708882,89.1296329377772,418567.531025787,0.0,1.0
2020-01-21,97.28,98.38,95.36,95.79,576627,89.9619287423424,90.9791791701444,88.1863643592699,88.5840167992288,623533.480708914,0.0,1.0
2020-01-22,97.17,97.84,96.98,97.84,221638,89.8602036995622,90.4798016874053,89.6844968074873,90.4798016874053,239667.434229341,0.0,1.0
2020-01-23,95.71,96.52,93.05,96.3,598974,88.5100349499341,89.2591011740429,86.0501384608857,89.0556510884825,647698.326776479,0.0,1.0
2020-01-24,93.35,94.96,92.86,94.96,473287,86.3275703957408,87.8164551127964,85.8744315688108,87.8164551127964,511787.152672836,0.0,1.0
2020-01-27,91.76,93.08,90.79,91.87,445961,84.8571811410089,86.0778816543712,83.9601512183107,84.9589061837891,482238.283310403,0.0,1.0
2020-01-28,93.9,93.97,91.43,92.21,451964,86.8361956096418,86.9009297277747,84.5520060126683,85.2733290432915,488729.605230285,0.0,1.0
2020-01-29,94.78,94.93,93.91,94.35,328551,87.6499959518834,87.7887119193109,86.8454433408036,87.2523435119244,355277.412643518,0.0,1.0
2020-01-30,95.53,95.74,94.07,94.37,335460,88.3435757890211,88.5377781434196,86.993407039393,87.2708389742481,362748.434323422,0.0,1.0
2020-01-31,93.92,96.0,93.14,95.89,511190,86.8546910719655,88.7782191536274,86.1333680413422,88.6764941108472,552773.421993055,0.0,1.0
2020-02-03,94.0,95.67,93.87,94.73,375174,86.9286729212602,88.4730440252868,86.8084524161563,87.6037572960742,405693.021817372,0.0,1.0
2020-02-04,94.45,95.68,94.18,95.37,377029,87.3448208235428,88.4822917564486,87.0951320821732,88.1956120904317,407698.919228896,0.0,1.0
2020-02-05,94.95,96.07,94.73,95.47,429520,87.8072073816346,88.8429532717602,87.6037572960742,88.2880894020501,464459.86857031,0.0,1.0
2020-02-06,94.21,95.8,94.08,95.57,591156,87.1228752756587,88.5932645303907,87.0026547705548,88.3805667136684,639244.361297613,0.0,1.0
2020-02-07,90.45,90.87,87.69,89.0,1846538,83.6457283588083,84.0341330676054,81.0933545581415,82.3048073403421,1996747.05901957,0.0,1.0
2020-02-10,89.83,90.91,89.41,90.53,744878,83.0723690267745,84.0711239922528,82.6839643179773,83.719710208103,805471.079299952,0.0,1.0
2020-02-11,90.44,90.65,88.89,90.07,488466,83.6364806276465,83.830682982045,82.2030822975619,83.2943145746585,528200.908365304,0.0,1.0
2020-02-12,91.71,92.58,90.72,90.76,619602,84.8109424851997,85.6154950962794,83.8954171001779,83.9324080248252,670004.338531154,0.0,1.0
2020-02-13,91.08,91.89,90.51,91.53,255950,84.228335422004,84.9774016461127,83.7012147457793,84.6444833242866,276770.588937817,0.0,1.0
2020-02-14,91.43,91.8,90.83,91.4,200033,84.5520060126683,84.8941720656562,83.9971421429581,84.5242628191828,216304.947126385,0.0,1.0
2020-02-18,90.89,91.52,90.62,91.52,230595,84.0526285299291,84.6352355931248,83.8029397885595,84.6352355931248,249353.053159273,0.0,1.0
2020-02-19,90.17,91.35,90.16,91.34,358676,83.3867918862769,84.4780241633736,83.3775441551151,84.4687764322117,387852.970337411,0.0,1.0
2020-02-20,91.58,91.65,90.17,90.3,291763,84.6907219800958,84.7554560982287,83.3867918862769,83.5070123913808,315496.844462841,0.0,1.0
2020-02-21,90.89,91.48,90.2,91.27,450607,84.0526285299291,84.5982446684774,83.4145350797624,84.4040423140789,487262.218282878,0.0,1.0
2020-02-24,88.04,89.89,87.29,88.09,649143,81.4170251488058,83.1278554137455,80.7234453116681,81.463263804615,701948.389977968,0.0,1.0
2020-02-25,84.68,88.57,84.15,88.3,860251,78.3097874784288,81.9071549003831,77.8196577268515,81.6574661590135,930229.247526258,0.0,1.0
2020-02-26,84.39,86.96,84.37,85.17,646178,78.0416032747356,80.4182701833275,78.0231078124119,78.7629263053588,698742.19815847,0.0,1.0
2020-02-27,83.69,86.58,81.46,82.96,690139,77.3942620934071,80.0668563991777,75.3320180443176,76.719177718593,746279.263445812,0.0,1.0
2020-02-28,81.3,83.85,79.64,81.2,905666,75.1840543457282,77.5422257919964,73.6489309728634,75.0915770341098,979338.590353415,0.0,1.0
2020-03-02,81.97,82.44,79.91,81.85,841055,75.8036523335712,76.2382956981775,73.898619714233,75.6926795596292,909471.7236925,0.0,1.0
2020-03-03,78.13,83.1,78.04,81.97,711326,72.2525235674261,76.8486459548587,72.1692939869696,75.8036523335712,769189.74778973,0.0,1.0
2020-03-04,82.24,82.38,77.66,79.1,683469,76.0533410749408,76.1828093112065,71.8178802028198,73.1495534901242,739066.683534833,0.0,1.0
2020-03-05,79.54,84.36,78.6,80.34,358531,73.556453661245,78.0138600812501,72.6871669320324,74.2962721541919,387696.175121955,0.0,1.0
2020-03-06,78.81,79.83,76.94,77.21,369799,72.881369286431,73.8246378649383,71.1520435591676,71.4017323005372,399880.785382362,0.0,1.0
2020-03-09,72.92,75.53,70.89,74.46,604850,67.6748966423172,70.0971604963552,65.7909136447321,69.1041251232438,651728.546156666,0.26,1.0
2020-03-10,75.28,75.4,71.95,75.04,508877,69.8651428858151,69.9765113388744,66.7746683134219,69.6424059796967,548317.214817832,0.0,1.0
2020-03-11,69.08,73.52,67.82,73.52,694868,64.1111061444223,68.2317389076133,62.9417373873005,68.2317389076133,748723.33869685,0.0,1.0
2020-03-12,64.28,67.93,63.42,64.84,665684,59.6563680220536,63.0438251359381,58.8582274417959,60.1760874696633,717277.449813597,0.0,1.0
2020-03-13,70.23,70.37,63.27,66.72,653212,65.1783871529065,65.3083170148089,58.7190168754719,61.9208599009244,703838.814734376,0.0,1.0
2020-03-16,59.92,65.29,58.05,60.0,804674,55.6099808942354,60.5937191686354,53.874489167396,55.6842265296082,867039.788625393,0.0,1.0
2020-03-17,60.35,62.55,56.08,60.77,979946,56.0090511843643,58.0508061571166,52.0461903963405,56.3988407700716,1055896.14266684,0.0,1.0
2020-03-18,58.88,59.21,51.82,56.92,613583,54.6447876343889,54.9510508803017,48.0926103127383,52.825769567755,661138.392223601,0.0,1.0
2020-03-19,63.45,65.26,56.02,58.55,373783,58.8860695550607,60.5658770553706,51.9905061698109,54.338524388476,402752.833211667,0.0,1.0
2020-03-20,60.35,66.45,59.53,64.18,380110,56.0090511843643,61.6702808815411,55.248033421793,59.5635609778376,409570.203653154,0.0,1.0
2020-03-23,56.23,60.78,54.59,60.78,345293,52.1854009626645,56.4081214744932,50.6633654375219,56.4081214744932,372054.732393277,0.0,1.0
2020-03-24,63.01,63.65,58.82,58.82,662380,58.4777185605103,59.0716836434927,54.5891034078593,54.5891034078593,713717.375222372,0.0,1.0
2020-03-25,64.49,68.58,61.23,63.75,485856,59.8512628149073,63.6470709233422,56.8257531734652,59.1644906877088,523511.985651802,0.0,1.0
2020-03-26,70.5,70.58,63.97,65.0,597225,65.4289661722897,65.5032118076625,59.368666184984,60.3245787404089,643512.574982912,0.0,1.0
2020-03-27,67.74,70.21,66.74,66.76,534327,62.8674917519277,65.1598257440632,61.9394213097676,61.9579827186108,575739.702210883,0.0,1.0
2020-03-30,70.92,71.71,66.06,68.0,345188,65.8187557579969,66.5519314073034,61.3083334090987,63.1087900668893,371941.594429573,0.0,1.0
2020-03-31,69.77,71.19,68.78,70.02,433637,64.7514747495128,66.0693347773802,63.8326850117743,64.9834923600528,467245.782540693,0.0,1.0
2020-04-01,66.18,68.15,64.08,66.49,427926,61.4197018621579,63.2480006332134,59.4707539336216,61.7074036992275,461092.154819604,0.0,1.0
2020-04-02,65.88,68.1,64.42,65.5,367657,61.1412807295098,63.2015971111054,59.7862978839561,60.788613961489,396152.041157843,0.0,1.0
2020-04-03,65.52,66.2,64.16,65.57,294812,60.8071753703322,61.4382632710011,59.5449995689944,60.8535788924402,317661.231957574,0.0,1.0
2020-04-06,69.8,70.65,67.17,68.33,392521,64.7793168627776,65.5681767386137,62.3384915998964,63.4150533128022,422943.110962983,0.0,1.0
2020-04-07,72.0,75.19,71.5,71.94,342383,66.8210718355299,69.7816165460207,66.3570366144498,66.7653876090003,368919.194542048,0.0,1.0
2020-04-08,72.35,73.75,71.41,71.88,287433,67.1458964902859,68.4451951093101,66.2735102746554,66.7097033824707,309710.326870214,0.0,1.0
2020-04-09,75.21,76.0,73.51,73.93,336982,69.8001779548639,70.5333536041704,68.2224582031917,68.612247788899,363099.59318999,0.0,1.0
2020-04-13,72.15,75.3,71.04,75.3,215338,66.9602824018539,69.8837042946583,65.9301242110562,69.8837042946583,232027.645982118,0.0,1.0
2020-04-14,74.5,74.61,72.4,73.12,330232,69.1412479409302,69.2433356895679,67.192300012394,67.8605107307493,355826.438380438,0.0,1.0
2020-04-15,70.89,73.36,69.48,72.48,273874,65.7909136447321,68.0832476368677,64.4823343212863,67.2665456477668,295100.444490553,0.0,1.0
2020-04-16,70.8,71.14,69.75,71.14,160274,65.7073873049377,66.0229312552722,64.7329133406696,66.0229312552722,172695.942806834,0.0,1.0
2020-04-17,72.44,74.57,71.64,71.64,468824,67.2294228300804,69.2062128718814,66.4869664763523,66.4869664763523,505159.930434574,0.0,1.0
2020-04-20,69.7,72.09,69.6,72.09,330370,64.6865098185616,66.9045981753243,64.5937027743456,66.9045981753243,355975.133989878,0.0,1.0
2020-04-21,65.96,68.53,65.8,67.96,606227,61.2155263648827,63.6006674012342,61.067035094137,63.0716672492029,653212.269737814,0.0,1.0
2020-04-22,68.47,69.12,66.19,66.88,304382,63.5449831747046,64.1482289621087,61.4289825665795,62.06935117167,327972.949220895,0.0,1.0
2020-04-23,67.29,69.81,66.87,68.63,374768,62.4498600529556,64.7885975671992,62.0600704672484,63.6934744454502,403814.175061654,0.0,1.0
2020-04-24,69.72,70.4,67.57,68.47,314119,64.7050712274048,65.3361591280737,62.7097197767605,63.5449831747046,338464.609721725,0.0,1.0
2020-04-27,73.77,74.42,70.65,70.65,252592,68.4637565181533,69.0670023055574,65.5681767386137,65.5681767386137,272168.995504347,0.0,1.0
2020-04-28,75.57,77.4,74.22,74.59,281587,70.1342833140416,71.8326522231946,68.8813882171254,69.2247742807246,303411.236052934,0.0,1.0
2020-04-29,74.5,77.79,74.4,77.11,534242,69.1412479409302,72.1945996956371,69.0484408967142,71.5635117949682,575648.114335504,0.0,1.0
2020-04-30,72.89,74.0,71.41,74.0,458761,67.6470545290524,68.6772127198502,66.2735102746554,68.6772127198502,494317.003494053,0.0,1.0
2020-05-01,66.99,70.6,65.91,69.1,624876,62.1714389203076,65.5217732165057,61.1691228427747,64.1296675532655,673306.649596086,0.0,1.0
2020-05-04,65.74,66.88,64.93,66.57,326790,61.0113508676074,62.06935117167,60.2596138094577,61.7816493346003,352117.668179775,0.0,1.0
2020-05-05,65.32,67.9,65.15,66.76,371553,60.6215612819002,63.0159830226733,60.463789306733,61.9579827186108,400349.998363474,0.0,1.0
2020-05-06,64.37,66.22,63.43,65.78,268037,59.7398943618481,61.4568246798443,58.8675081462175,61.0484736852938,288811.051213018,0.0,1.0
2020-05-07,65.42,66.87,65.29,65.45,195013,60.7143683261162,62.0600704672484,60.5937191686354,60.742210439381,210127.368722245,0.0,1.0
2020-05-08,67.65,67.83,66.51,66.99,299168,62.7839654121333,62.9510180917221,61.7259651080707,62.1714389203076,322354.841194672,0.0,1.0
2020-05-11,65.49,66.67,64.54,66.67,336717,60.7793332570674,61.8744563788164,59.8976663370153,61.8744563788164,362814.054519689,0.0,1.0
2020-05-12,62.68,66.31,62.63,65.8,340711,58.1714553145974,61.5403510196387,58.1250517924894,61.067035094137,367117.607158111,0.0,1.0
2020-05-13,59.78,62.01,59.08,62.01,408267,55.480051032333,57.5496481183501,54.8304017228209,57.5496481183501,439909.49550094,0.0,1.0
2020-05-14,61.41,61.5,57.16,58.94,551860,56.992805853054,57.0763321928484,53.0485064738735,54.7004718609185,594631.587140642,0.0,1.0
2020-05-15,62.78,63.1,59.5,60.43,1332986,58.2642623588134,58.5612449003047,55.2201913085282,56.0832968197371,1436298.30177265,0.0,1.0
2020-05-18,67.12,67.39,65.34,65.34,411341,62.2920880777884,62.5426670971717,60.6401226907434,60.6401226907434,443221.744076431,0.0,1.0
2020-05-19,66.57,68.25,66.12,67.22,331006,61.7816493346003,63.3408076774294,61.3640176356283,62.3848951220044,356660.4267986,0.0,1.0
2020-05-20,68.12,69.74,67.07,67.28,304302,63.2201585199486,64.723632636248,62.2456845556804,62.440579348534,327886.748867596,0.0,1.0
2020-05-21,70.0,70.06,67.08,67.56,357998,64.9649309512096,65.0206151777392,62.254965260102,62.7004390723389,385744.426001478,0.0,1.0
2020-05-22,69.22,70.44,68.33,70.25,259552,64.2410360063247,65.3732819457601,63.4150533128022,65.1969485617497,279668.426241307,0.0,1.0
2020-05-26,72.92,73.73,72.01,72.12,446743,67.6748966423172,68.4266337004669,66.8303525399515,66.9324402885891,481367.555419802,0.0,1.0
2020-05-27,75.71,75.99,73.86,74.68,377573,70.264213175944,70.5240728997488,68.5472828579477,69.3083006205191,406836.574949179,0.0,1.0
2020-05-28,73.89,76.79,73.56,76.49,334331,68.5751249712126,71.266529253477,68.2688617252997,70.9881081208289,360243.128982564,0.0,1.0
2020-05-29,73.06,74.0,72.24,74.0,375312,67.8048265042196,68.6772127198502,67.0438087416483,68.6772127198502,404400.337464083,0.0,1.0
2020-06-01,75.15,75.56,73.04,73.1,275331,69.7444937283343,70.12500260962,67.7862650953764,67.841949321906,296670.368424999,0.0,1.0
2020-06-02,76.41,76.59,75.28,76.0,361595,70.9138624854561,71.0809151650449,69.8651428858151,70.5333536041704,389620.209386657,0.0,1.0
2020-06-03,80.61,80.79,76.79,77.48,410095,74.8117583425287,74.9788110221175,71.266529253477,71.9068978585674,441879.173573808,0.0,1.0
2020-06-04,82.11,82.19,78.73,80.12,373145,76.2038640057689,76.2781096411417,73.0669859112676,74.3570038258702,402065.385394112,0.0,1.0
2020-06-05,84.74,87.32,84.4,87.02,412938,78.64468926865,81.0391110094232,78.3291453183156,80.7606898767751,444942.51862915,0.0,1.0
2020-06-08,86.75,86.8,85.03,85.57,296012,80.5101108573919,80.5565143794999,78.9138296968765,79.414987735643,318954.23725705,0.0,1.0
2020-06-09,84.84,85.79,83.77,85.68,258441,78.7374963128661,79.6191632329182,77.7444609397547,79.5170754842806,278471.318834876,0.0,1.0
2020-06-10,83.22,84.72,82.57,84.72,397961,77.2340221965666,78.6261278598068,76.6307764091625,78.6261278598068,428804.734987274,0.0,1.0
2020-06-11,77.91,80.06,77.33,78.88,378516,72.3059681486963,74.3013195993406,71.7676872922434,73.2061964775916,407852.661613683,0.0,1.0
2020-06-12,79.88,81.04,77.51,80.84,341272,74.1342669197518,75.2108286326575,71.9347399718323,75.0252145442255,367722.087135616,0.0,1.0
2020-06-15,79.38,79.96,77.37,79.02,229191,73.6702316986717,74.2085125551246,71.8048101099298,73.3361263394941,246954.314660151,0.0,1.0
2020-06-16,81.75,83.22,80.55,82.75,450227,75.8697586465912,77.2340221965666,74.7560741159991,76.7978290887514,485121.580805947,0.0,1.0
2020-06-17,80.48,82.48,80.17,81.76,322142,74.6911091850479,76.5472500693681,74.4034073479782,75.8790393510128,347109.427653138,0.0,1.0
2020-06-18,79.03,80.76,78.85,79.41,323097,73.3454070439157,74.9509689088527,73.1783543643268,73.6980738119365,348138.444370637,0.0,1.0
2020-06-19,78.65,80.49,78.23,80.49,428540,72.9927402758948,74.7003898894694,72.6029506901876,74.7003898894694,461753.742531169,0.0,1.0
2020-06-22,79.42,79.46,77.49,78.7,218589,73.7073545163581,73.7444773340445,71.916178562989,73.0391437980028,235530.612839281,0.0,1.0
2020-06-23,79.56,80.49,78.83,80.49,252681,73.8372843782605,74.7003898894694,73.1597929554836,74.7003898894694,272264.893397392,0.0,1.0
2020-06-24,77.74,81.08,77.01,81.08,381713,72.1481961735291,75.2479514503439,71.4707047507522,75.2479514503439,411297.44323237,0.0,1.0
2020-06-25,77.65,77.72,75.51,76.84,382573,72.0646698337347,72.1296347646859,70.078599087512,71.312932775585,412224.097030328,0.0,1.0
2020-06-26,77.66,78.22,76.13,77.27,895714,72.0739505381563,72.5936699857659,70.6540027616513,71.7120030657138,965135.790678964,0.0,1.0
2020-06-29,79.86,79.93,77.4791,78.36,368225,74.1157055109086,74.1806704418598,71.9060625951695,72.7235998476684,396764.063666261,0.0,1.0
2020-06-30,80.58,81.11,79.0,79.99,347047,74.7839162292639,75.2757935636087,73.3175649306509,74.2363546683894,373944.675139344,0.0,1.0
2020-07-01,79.9,81.94,79.88,80.95,246681,74.152828328595,76.0460920306017,74.1342669197518,75.1273022928631,265799.866900012,0.0,1.0
2020-07-02,79.97,82.07,79.77,81.43,213373,74.2177932595462,76.1667411880825,74.0321791711142,75.5727761051,229910.349804226,0.0,1.0
2020-07-06,79.7,81.3,79.48,81.07,290061,73.967214240163,75.4521269476192,73.7630387428877,75.2386707459223,312542.008476066,0.0,1.0
2020-07-07,76.96,79.57,76.61,78.89,281021,71.4243012286442,73.8465650826821,71.0994765738881,73.2154771820132,302801.368553347,0.0,1.0
2020-07-08,77.26,77.67,76.13,77.02,366736,71.7027223612922,72.0832312425779,70.6540027616513,71.4799854551738,395159.659590495,0.0,1.0
2020-07-09,75.71,77.64,75.05,77.0,206855,70.264213175944,72.0553891293131,69.6516866841183,71.4614240463306,222887.17601924,0.0,1.0
2020-07-10,76.84,77.01,75.04,75.75,235680,71.312932775585,71.4707047507522,69.6424059796967,70.3013359936304,253946.240817067,0.0,1.0
2020-07-13,77.21,78.39,75.71,77.26,236255,71.6563188391842,72.7514419609332,70.264213175944,71.7027223612922,254565.805856399,0.0,1.0
2020-07-14,76.97,77.55,76.45,76.65,231509,71.4335819330658,71.9718627895187,70.9509853031425,71.1365993915745,249451.969896972,0.0,1.0
2020-07-15,79.81,80.41,78.71,78.71,330649,74.0693019888006,74.6261442540966,73.0484245024244,73.0484245024244,356275.757722006,0.0,1.0
2020-07-16,79.99,80.63,79.36,79.5,261705,74.2363546683894,74.8303197513719,73.6516702898285,73.7816001517309,281988.29324945,0.0,1.0
2020-07-17,77.78,80.06,77.76,80.06,251136,72.1853189912155,74.3013195993406,72.1667575823723,74.3013195993406,270600.149074316,0.0,1.0
2020-07-20,77.7,78.4,76.57,77.75,161636,72.1110733558427,72.7607226653548,71.0623537562017,72.1574768779507,174163.503821739,0.0,1.0
2020-07-21,79.67,80.61,78.23,78.39,262736,73.9393721268981,74.8117583425287,72.6029506901876,72.7514419609332,283099.200302584,0.0,1.0
2020-07-22,79.83,80.35,78.61,79.12,190923,74.0878633976438,74.570460027567,72.9556174582084,73.4289333837101,205720.375659864,0.0,1.0
2020-07-23,81.55,82.84,79.32,80.39,439705,75.6841445581592,76.8813554285458,73.6145474721421,74.6075828452534,473784.079338376,0.0,1.0
2020-07-24,80.41,82.57,80.225,81.5,243377,74.6261442540966,76.6307764091625,74.454451222297,75.6377410360512,262239.792308789,0.0,1.0
2020-07-27,81.11,81.6,80.07,80.22,579024,75.2757935636087,75.7305480802672,74.3106003037622,74.4498108700862,623900.917103112,0.0,1.0
2020-07-28,80.67,82.05,80.64,81.47,270075,74.8674425690583,76.1481797792393,74.8396004557935,75.6098989227864,291007.005213295,0.0,1.0
2020-07-29,82.51,82.755,80.87,80.87,323776,76.5750921826329,76.8024694409622,75.0530566574903,75.0530566574903,348870.069869258,0.0,1.0
2020-07-30,80.51,82.03,80.08,81.23,338820,74.7189512983127,76.1296183703961,74.3198810081838,75.387162016668,365080.04630702,0.0,1.0
2020-07-31,75.84,82.37,75.16,81.5,632974,70.3848623334248,76.4451623207305,69.7537744327559,75.6377410360512,682032.280358716,0.0,1.0
2020-08-03,73.72,75.93,73.51,75.66,349971,68.4173529960453,70.4683886732192,68.2224582031917,70.217809653836,377095.298052401,0.0,1.0
2020-08-04,73.71,74.7,73.3,73.74,296302,68.4080722916237,69.3268620293623,68.0275634103381,68.4359144048885,319266.713537757,0.0,1.0
2020-08-05,77.76,77.8,73.59,73.79,442230,72.1667575823723,72.2038804000587,68.2967038385645,68.4823179269965,476504.777989356,0.0,1.0
2020-08-06,74.68,77.5,74.48,77.15,211625,69.3083006205191,71.9254592674106,69.122686532087,71.6006346126546,228026.872084656,0.0,1.0
2020-08-07,76.19,76.19,73.8,74.28,181351,70.7096869881809,70.7096869881809,68.4915986314181,68.937072443655,195406.503387712,0.0,1.0
2020-08-10,79.74,80.53,76.28,76.68,365865,74.0043370578494,74.7375127071559,70.7932133279753,71.1644415048393,394221.153243958,0.0,1.0
2020-08-11,79.85,82.03,79.64,80.69,295113,74.106424806487,76.1296183703961,73.9115300136333,74.8860039779015,317985.560786859,0.0,1.0
2020-08-12,79.0,81.13,78.38,80.65,250901,73.3175649306509,75.2943549724519,72.7421612565116,74.8488811602151,270346.935536502,0.0,1.0
2020-08-13,79.72,79.91,77.92,78.3,297819,73.9857756490062,74.1621090330166,72.3152488531179,72.6679156211388,320901.287737178,0.0,1.0
2020-08-14,80.86,81.05,78.98,79.38,282959,75.0437759530687,75.2201093370791,73.2990035218076,73.6702316986717,304889.572112001,0.0,1.0
2020-08-17,81.07,81.85,80.25,80.62,317676,75.2386707459223,75.9625656908072,74.477652983351,74.8210390469503,342297.292930255,0.0,1.0
2020-08-18,80.66,81.56,80.11,81.35,243888,74.8581618646367,75.6934252625808,74.3477231214486,75.4985304697272,262790.397065482,0.0,1.0
2020-08-19,80.85,81.96,80.02,80.18,291266,75.0344952486471,76.0646534394449,74.2641967816542,74.4126880523998,313840.401297623,0.0,1.0
2020-08-20,79.99,80.64,79.41,80.17,172927,74.2363546683894,74.8396004557935,73.6980738119365,74.4034073479782,186329.606185391,0.0,1.0
2020-08-21,80.63,80.92,79.61,79.61,247207,74.8303197513719,75.0994601795983,73.8836879003685,73.8836879003685,266366.634222949,0.0,1.0
2020-08-24,84.97,85.09,81.37,81.41,237117,78.8581454703469,78.9695139234061,75.5170918785704,75.5542146962568,255494.614663189,0.0,1.0
2020-08-25,83.16,85.57,83.0,85.36,395790,77.178337970037,79.414987735643,77.0298466992914,79.2200929427893,426465.472899639,0.0,1.0
2020-08-26,83.28,83.79,82.62,83.16,209577,77.2897064230962,77.7630223485979,76.6771799312706,77.178337970037,225820.143040217,0.0,1.0
2020-08-27,86.06,86.65,84.39,85.36,261686,79.8697422523014,80.4173038131759,78.319864613894,79.2200929427893,281967.820665542,0.0,1.0
2020-08-28,87.61,87.87,85.74,86.29,229962,81.3082514376496,81.5495497526113,79.5727597108102,80.0831984539983,247785.070565064,0.0,1.0
2020-08-31,85.57,87.73,85.53,87.45,315925,79.414987735643,81.4196198907089,79.3778649179566,81.159760166904,340410.582697436,0.0,1.0
2020-09-01,89.46,89.605,85.25,85.41,355346,83.0251817556459,83.1597519697591,79.1180051941517,79.2664964648973,382886.884289636,0.0,1.0
2020-09-02,90.78,91.39,89.29,90.0,488763,84.2502347392973,84.816357709015,82.8674097804787,83.5263397944124,526644.290989783,0.0,1.0
2020-09-03,89.66,91.59,88.8,90.78,231392,83.2107958440779,85.001971797447,82.4126552638202,84.2502347392973,249325.901880273,0.0,1.0
2020-09-04,89.83,90.71,88.39,90.71,260580,83.3685678192451,84.1852698083461,82.0321463825345,84.1852698083461,280776.100781192,0.0,1.0
2020-09-08,88.49,90.38,88.2,88.69,349151,82.1249534267506,83.8790065624332,81.8558129985241,82.3105675151826,376211.744431092,0.0,1.0
2020-09-09,88.26,89.46,87.84,88.79,311947,81.9114972250537,83.0251817556459,81.5217076393465,82.4033745593986,336124.270129674,0.0,1.0
2020-09-10,89.1,89.78,88.55,88.85,357685,82.6910763964682,83.3221642971371,82.1806376532802,82.4590587859282,385407.167119198,0.0,1.0
2020-09-11,89.99,90.88,89.23,89.72,352497,83.5170590899908,84.3430417835133,82.8117255539491,83.2664800706075,379817.074207797,0.0,1.0
2020-09-14,90.99,91.885,90.33,90.43,362668,84.4451295321509,85.2757525778842,83.8326030403252,83.9254100845412,390776.371625272,0.0,1.0
2020-09-15,92.28,92.72,91.01,91.52,400479,85.6423404025375,86.0506913970879,84.4636909409941,84.9370068664958,431517.891107341,0.0,1.0
2020-09-16,92.55,94.4,92.48,92.99,256744,85.8929194219207,87.609849739917,85.8279544909695,86.3012704164712,276642.793840534,0.0,1.0
2020-09-17,90.56,92.37,90.44,91.81,223818,84.046059242022,85.7258667423319,83.9346907889628,85.2061472947222,241164.883431748,0.0,1.0
2020-09-18,89.25,90.92,88.62,90.63,570389,82.8302869627923,84.3801646011997,82.2456025842314,84.1110241729732,614596.666468966,0.0,1.0
2020-09-21,87.72,87.84,85.75,87.58,417793,81.4103391862872,81.5217076393465,79.5820404152318,81.2804093243848,450173.802569946,0.0,1.0
2020-09-22,89.3,89.55,87.77,88.12,273856,82.8766904849003,83.1087080954403,81.4567427083953,81.7815673631513,295081.04941106,0.0,1.0
2020-09-23,89.99,91.8175,89.85,90.28,321361,83.5170590899908,85.2131078230384,83.3871292280883,83.7861995182172,346267.896704062,0.0,1.0
2020-09-24,90.05,90.92,88.03,89.44,344456,83.5727433165204,84.3801646011997,81.6980410233569,83.0066203468027,371152.861196892,0.0,1.0
2020-09-25,90.1,90.38,89.04,89.54,265734,83.6191468386284,83.8790065624332,82.6353921699386,83.0994273910187,286329.558542441,0.0,1.0
2020-09-28,89.19,91.4,89.14,91.15,320806,82.7746027362627,84.8256384134366,82.7281992141546,84.5936208028965,345669.881753055,0.0,1.0
2020-09-29,86.48,89.14,85.57,89.14,427129,80.2595318380087,82.7281992141546,79.414987735643,82.7281992141546,460233.383799868,0.0,1.0
2020-09-30,86.98,88.22,86.0,86.42,487987,80.7235670590888,81.8743744073673,79.8140580257718,80.2038476114791,525808.147562788,0.0,1.0
2020-10-01,88.29,88.77,87.13,87.48,319646,81.9393393383185,82.3848131505554,80.8627776254128,81.1876022801688,344419.976630228,0.0,1.0
2020-10-02,88.94,89.43,85.7209,85.7209,325929,82.5425851257226,82.9973396423811,79.5550335653649,79.5550335653649,351189.936877401,0.0,1.0
2020-10-05,90.96,90.98,89.48,89.68,248669,84.4172874188861,84.4358488277293,83.0437431644891,83.2293572529211,267941.945679477,0.0,1.0
2020-10-06,89.71,92.06,89.49,91.27,206238,83.2571993661859,85.4381649052623,83.0530238689107,84.7049892559557,222222.355794426,0.0,1.0
2020-10-07,91.98,92.14,90.19,90.96,233073,85.3639192698894,85.5124105406351,83.7026731784228,84.4172874188861,251137.186803956,0.0,1.0
2020-10-08,93.14,93.4,91.83,92.04,178392,86.4404809827952,86.6817792977568,85.2247087035654,85.4196034964191,192218.167820087,0.0,1.0
2020-10-09,94.53,94.83,93.07,94.61,307291,87.7304988973978,88.0089200300458,86.375516051844,87.8047445327706,331107.409567708,0.0,1.0
2020-10-12,93.58,94.75,93.07,94.53,309431,86.8488319773457,87.934674394673,86.375516051844,87.7304988973978,333413.269018439,0.0,1.0
2020-10-13,92.99,93.63,91.9,93.47,213753,86.3012704164712,86.8952354994537,85.2896736345166,86.746744228708,230319.801482393,0.0,1.0
2020-10-14,92.5,93.32,91.53,92.45,217082,85.8465158998127,86.607533662384,84.9462875709174,85.8001123777047,233906.813684023,0.0,1.0
2020-10-15,93.85,94.21,91.69,91.74,387104,87.0994109967289,87.4335163559065,85.094778841663,85.141182363771,417106.269540266,0.0,1.0
2020-10-16,92.67,94.0,91.9901,94.0,169140,86.0042878749799,87.2386215630529,85.3732927813553,87.2386215630529,182249.096961128,0.0,1.0
2020-10-19,92.53,93.88,92.31,93.2,199828,85.8743580130775,87.1272531099937,85.6701825158023,86.4961652093248,215315.552486392,0.0,1.0
2020-10-20,92.05,93.665,91.83,93.43,481062,85.4288842008406,86.9277179649293,85.2247087035654,86.7096214110216,518346.429480397,0.0,1.0
2020-10-21,92.49,94.57,92.4,93.63,473576,85.8372351953911,87.7676217150842,85.7537088555967,86.8952354994537,510280.231420499,0.0,1.0
2020-10-22,98.6,98.9,87.63,92.2,941114,91.5077455969895,91.7861667296376,81.3268128464928,85.5680947671647,1014054.4911758,0.0,1.0
2020-10-23,95.83,99.23,94.82,99.23,295077,88.936990472206,92.0924299755504,87.9996393256242,92.0924299755504,317946.770627875,0.0,1.0
2020-10-26,95.81,95.93,93.335,94.41,259660,88.9184290633628,89.029797516422,86.6214547190164,87.6191304443386,279784.79671826,0.0,1.0
2020-10-27,96.02,96.63,95.2,95.72,286804,89.1133238562164,89.6794468259341,88.3523060936451,88.8349027235683,309032.576592405,0.0,1.0
2020-10-28,93.71,95.89,92.11,94.13,518588,86.9694811348265,88.9926746987356,85.4845684273702,87.3592707205337,558780.86020384,0.0,1.0
2020-10-29,96.27,96.73,92.33,94.31,444580,89.3453414667564,89.7722538701501,85.6887439246455,87.5263234001226,479036.913367497,0.0,1.0
2020-10-30,74.59,84.5,73.115,81.52,1662775,69.2247742807246,78.4219523625316,67.8558703785384,75.6563024448944,1791647.4056967,0.0,1.0
2020-11-02,74.73,77.435,74.02,74.86,775902,69.3547041426271,71.8651346886702,68.6957741286934,69.4753533001079,836037.831561625,0.0,1.0
2020-11-03,79.2,79.65,75.105,76.48,660861,73.5031790190829,73.920810718055,69.7027305584371,70.9788274164073,712080.646014119,0.0,1.0
2020-11-04,79.02,80.74,77.82,79.35,341863,73.3361263394941,74.9324075000095,72.2224418089019,73.6423895854069,368358.892245608,0.0,1.0
2020-11-05,79.99,80.33,79.27,80.1,217670,74.2363546683894,74.5518986187238,73.5681439500341,74.338442417027,234540.386280766,0.0,1.0
2020-11-06,78.66,80.47,78.25,80.47,279267,73.0020209803164,74.6818284806263,72.6215120990308,74.6818284806263,300911.42580728,0.0,1.0
2020-11-09,79.88,85.0,79.725,85.0,490894,74.1342669197518,78.8859875836117,73.9904160012169,78.8859875836117,528940.452900769,0.0,1.0
2020-11-10,81.39,81.57,79.36,80.53,412939,75.5356532874136,75.7027059670024,73.6516702898285,74.7375127071559,444943.596133566,0.0,1.0
2020-11-11,80.1,81.5,78.94,81.5,391999,74.338442417027,75.6377410360512,73.2618807041212,75.6377410360512,422380.653657711,0.0,1.0
2020-11-12,77.52,80.0,77.08,79.79,325212,71.9440206762538,74.245635372811,71.5356696817034,74.0507405799574,350417.366210964,0.0,1.0
2020-11-13,78.34,78.78,77.195,77.82,413524,72.7050384388252,73.1133894333756,71.6423977825518,72.2224418089019,445573.93621706,0.0,1.0
2020-11-16,80.49,80.59,78.56,80.2,375470,74.7003898894694,74.7931969336855,72.9092139361004,74.431249461243,404570.583161847,0.0,1.0
2020-11-17,83.0,85.0,79.325,80.2,755816,77.0298466992914,78.8859875836117,73.6191878243529,74.431249461243,814395.077857231,0.0,1.0
2020-11-18,82.77,84.43,82.55,83.43,236163,76.8163904975946,78.3569874315804,76.6122150003193,77.4289169894203,254466.675450106,0.0,1.0
2020-11-19,83.89,84.18,81.12,82.04,288336,77.8558293928139,78.1249698210404,75.2850742680304,76.1388990748177,310683.31335807,0.0,1.0
2020-11-20,84.27,84.45,82.27,83.99,647452,78.2084961608348,78.3755488404236,76.3523552765145,77.9486364370299,697632.389296892,0.0,1.0
2020-11-23,85.26,85.85,82.83,84.63,294875,79.1272858985733,79.6748474594478,76.8720747241242,78.5426015200124,317729.114735797,0.0,1.0
2020-11-24,85.75,86.73,85.4,86.52,325213,79.5820404152318,80.4915494485487,79.2572157604757,80.2966546556951,350418.44371538,0.0,1.0
2020-11-25,84.52,86.05,84.26,85.89,237698,78.4405137713748,79.8604615478798,78.1992154564132,79.7119702771342,256120.644729019,0.0,1.0
2020-11-27,84.66,85.0429,84.0,84.56,108370,78.5704436332772,78.9258018055803,77.9579171414515,78.4776365890612,116769.153586836,0.0,1.0
2020-11-30,81.93,84.8,81.76,84.67,333905,76.0368113261801,78.7003734951796,75.8790393510128,78.5797243376988,359784.11210125,0.0,1.0
2020-12-01,83.19,83.58,82.24,82.81,259379,77.2061800833018,77.5681275557443,76.3245131632497,76.853513315281,279482.0179773,0.0,1.0
2020-12-02,83.65,84.18,82.51,83.51,277537,77.6330924866955,78.1249698210404,76.5750921826329,77.5031626247931,299047.343167203,0.0,1.0
2020-12-03,84.74,85.13,82.97,83.35,306850,78.64468926865,79.0066367410925,77.0020045860266,77.3546713540474,330632.23012015,0.0,1.0
2020-12-04,87.0,87.01,84.52,84.96,252794,80.7421284679319,80.7514091723536,78.4405137713748,78.8488647659253,272386.651396426,0.0,1.0
2020-12-07,87.24,87.46,86.22,87.17,219787,80.9648653740504,81.1690408713256,80.018233523047,80.8999004430992,236821.463129925,0.0,1.0
2020-12-08,87.87,88.2,85.85,86.43,415423,81.5495497526113,81.8558129985241,79.6748474594478,80.2131283159007,447620.117103481,0.0,1.0
2020-12-09,84.53,87.83,83.53,86.27,438776,78.4497944757964,81.5124269349249,77.5217240336363,80.0646370451551,472783.077735698,0.0,1.0
2020-12-10,84.23,84.975,83.14,84.45,421507,78.1713733431484,78.8627858225577,77.1597765611938,78.3755488404236,454175.653971824,0.0,1.0
2020-12-11,83.16,85.15,82.815,83.55,242384,77.178337970037,79.0251981499357,76.8581536674918,77.5402854424795,261169.830423472,0.0,1.0
2020-12-14,83.69,84.62,82.81,84.37,324176,77.6702153043819,78.5333208155908,76.853513315281,78.3013032050508,349301.07163575,0.0,1.0
2020-12-15,86.09,86.29,83.56,84.0,324470,79.8975843655662,80.0831984539983,77.5495661469011,77.9579171414515,349617.857934121,0.0,1.0
2020-12-16,86.74,87.21,85.64,85.72,203634,80.5008301529703,80.9370232607856,79.4799526665942,79.554198301967,219416.534294563,0.0,1.0
2020-12-17,85.87,87.83,85.56,87.49,315438,79.693408868291,81.5124269349249,79.4057070312214,81.1968829845904,339885.838046733,0.0,1.0
2020-12-18,88.28,88.51,85.06,86.08,554532,81.9300586338969,82.1435148355938,78.9416718101413,79.8883036611446,597510.678940809,0.0,1.0
2020-12-21,88.57,89.16,86.35,87.35,280178,82.1991990621234,82.7467606229979,80.1388826805279,81.066953122688,301893.032330466,0.0,1.0
2020-12-22,88.92,89.03,86.4018,88.58,286311,82.5240237168794,82.626111465517,80.1869567294318,82.208479766545,308501.366915204,0.0,1.0
2020-12-23,90.48,90.83,89.17,89.21,171178,83.9718136066492,84.2966382614053,82.7560413274195,82.7931641451058,184445.050961405,0.0,1.0
2020-12-24,90.15,90.99,89.21,90.99,115361,83.6655503607364,84.4451295321509,82.7931641451058,84.4451295321509,124301.986960699,0.0,1.0
2020-12-28,88.06,90.7,87.01,90.7,240083,81.7258831366217,84.1759891039245,80.7514091723536,84.1759891039245,258690.492761727,0.0,1.0
2020-12-29,87.75,89.285,86.1,88.36,173026,81.4381812995521,82.8627694282679,79.9068650699878,82.0043042692697,186436.279122598,0.0,1.0
2020-12-30,88.44,89.37,87.4,88.01,127285,82.0785499046425,82.9416554158515,81.113356644796,81.6794796145137,137150.149619825,0.0,1.0
2020-12-31,87.38,88.43,87.17,88.43,184049,81.0947952359528,82.069269200221,80.8999004430992,82.069269200221,198313.6103027,0.0,1.0
2021-01-04,84.91,87.98,84.23,87.63,382440,78.8024612438173,81.6516375012489,78.1713733431484,81.3268128464928,412080.788942969,0.0,1.0
2021-01-05,85.14,86.26,84.19,84.25,365625,79.0159174455141,80.0553563407335,78.134250525462,78.1899347519916,393962.552184063,0.0,1.0
2021-01-06,88.71,89.075,85.89,85.98,342748,82.3291289240258,82.6678746354142,79.7119702771342,79.7954966169286,369312.483653972,0.0,1.0
2021-01-07,89.42,90.325,88.15,89.77,222850,82.9880589379595,83.8279626881144,81.8094094764161,83.3128835927155,240121.859156837,0.0,1.0
2021-01-08,88.74,89.98,87.63,89.16,182964,82.3569710372906,83.5077783855692,81.3268128464928,82.7467606229979,197144.518011091,0.0,1.0
2021-01-11,89.92,90.29,88.01,88.35,359128,83.4520941590396,83.7954802226388,81.6794796145137,81.9950235648481,386962.005991817,0.0,1.0
2021-01-12,93.0,93.43,90.5,90.99,419580,86.3105511208928,86.7096214110216,83.9903750154924,84.4451295321509,452099.302961749,0.0,1.0
2021-01-13,93.39,94.8335,92.73,93.21,241509,86.6724985933352,88.0121682765934,86.0599721015095,86.5054459137464,260227.014059271,0.0,1.0
2021-01-14,94.09,94.85,93.51,93.62,210741,87.3221479028473,88.027481438889,86.7838670463944,86.8859547950321,227074.358180709,0.0,1.0
2021-01-15,92.8,93.945,92.2422,93.43,187422,86.1249370324607,87.1875776887341,85.6072593398238,86.7096214110216,201948.032698644,0.0,1.0
2021-01-19,91.41,93.99,91.33,93.68,180003,84.8349191178582,87.2293408586313,84.7606734824853,86.9416390215617,193954.027434634,0.0,1.0
2021-01-20,92.425,93.1,92.02,92.05,171694,85.7769106166507,86.4033581651088,85.4010420875758,85.4288842008406,185001.043240179,0.0,1.0
2021-01-21,91.64,93.345,91.59,92.99,163688,85.048375319555,86.630735423438,85.001971797447,86.3012704164712,176374.542883843,0.0,1.0
2021-01-22,92.26,92.29,90.2859,91.21,169694,85.6237789936943,85.6516211069591,83.7916751338259,84.6493050294261,182846.03440772,0.0,1.0
2021-01-25,91.5,93.66,90.835,92.22,203441,84.9184454576526,86.9230776127185,84.3012786136161,85.5866561760079,219208.575942231,0.0,1.0
2021-01-26,89.14,92.25,88.81,91.93,225335,82.7281992141546,85.6144982892727,82.4219359682418,85.3175157477814,242799.457631169,0.0,1.0
2021-01-27,88.3,90.05,86.45,87.76,355538,81.9486200427401,83.5727433165204,80.2316897247439,81.4474620039737,383093.765137552,0.0,1.0
2021-01-28,87.54,89.15,85.28,88.72,348996,81.2432865066984,82.7374799185763,79.1458473074165,82.3384096284474,376044.731246576,0.0,1.0
2021-01-29,87.46,89.53,85.8201,87.98,304107,81.1690408713256,83.0901466865971,79.6470981532272,81.6516375012489,327676.635506431,0.0,1.0
2021-02-01,90.96,91.17,87.15,88.06,345325,84.4172874188861,84.6121822117397,80.881339034256,81.7258831366217,372089.212534596,0.0,1.0
2021-02-02,90.99,92.54,90.62,91.84,353409,84.4451295321509,85.8836387174991,84.1017434685517,85.233989407987,380799.758235399,0.0,1.0
2021-02-03,90.0,91.415,89.67,91.1,430504,83.5263397944124,84.839559470069,83.2200765484995,84.5472172807885,463869.961204644,0.0,1.0
2021-02-04,93.75,94.93,90.17,90.4,842425,87.0066039525129,88.1017270742618,83.6841117695796,83.8975679712764,907716.657842488,0.0,1.0
2021-02-05,107.89,112.21,99.58,100.08,1426532,100.129520004657,104.138784314789,92.4172546303065,92.8812898513866,1537094.5298933,0.0,1.0
2021-02-08,102.61,107.8,101.68,105.23,643657,95.2293080700517,100.045993664863,94.3662025588428,97.6608526285113,693543.2600373,0.0,1.0
2021-02-09,102.76,104.15,101.37,102.89,328678,95.3685186363757,96.6585365509783,94.0785007217731,95.4891677938565,354151.996517617,0.0,1.0
2021-02-10,101.69,102.79,101.19,102.31,351727,94.3754832632644,95.3963607496405,93.9114480421843,94.9508869374037,378987.3958073,0.0,1.0
2021-02-11,102.49,104.005,100.74,101.98,320269,95.1179396169925,96.5239663368651,93.4938163432122,94.6446236914908,345091.261881539,0.0,1.0
2021-02-12,101.73,102.72,99.84,102.04,350800,94.4126060809508,95.3313958186893,92.6585529452681,94.7003079180204,377988.549213455,0.0,1.0
2021-02-16,100.6,102.875,100.47,101.99,230132,93.3638864813098,95.4752467372241,93.243237323829,94.6539043959124,247968.246315823,0.0,1.0
2021-02-17,101.13,101.21,98.48,99.89,372269,93.8557638156547,93.9300094510275,91.3963771439303,92.7049564673761,401121.491525495,0.0,1.0
2021-02-18,102.79,102.8,99.2,100.82,350244,95.3963607496405,95.4056414540621,92.0645878622856,93.568061978585,377389.456758031,0.0,1.0
2021-02-19,103.39,103.68,101.275,102.52,305468,95.9532030149366,96.2223434431631,93.9903340297679,95.1457817302573,329143.11901692,0.0,1.0
2021-02-22,103.66,105.42,102.02,102.02,347580,96.2037820343198,97.8371860125217,94.6817465091772,94.6817465091772,374518.984993195,0.0,1.0
2021-02-23,104.57,104.75,100.86,102.51,263467,97.0483261366856,97.2153788162744,93.6051847962715,95.1365010258357,283886.856030847,0.0,1.0
2021-02-24,105.9,106.26,103.8,103.8,431763,98.2826598247586,98.6167651839362,96.3337118962223,96.3337118962223,465226.539264678,0.0,1.0
2021-02-25,105.28,107.74,104.9,106.39,311276,97.7072561506193,99.9903094383332,97.3545893825984,98.737414341417,335401.264666384,0.0,1.0
2021-02-26,103.07,105.91,102.62,105.01,230761,95.6562204734454,98.2919405291802,95.2385887744733,97.456677131236,248645.996593632,0.0,1.0
2021-03-01,105.17,106.01,104.39,104.5,285937,97.6051684019817,98.3847475733962,96.8812734570967,96.9833612057344,308098.380263534,0.0,1.0
2021-03-02,102.52,105.01,100.45,104.7,531684,95.1457817302573,97.456677131236,93.2246759149858,97.1689752941664,572891.858038787,0.0,1.0
2021-03-03,102.3,105.635,102.3,105.19,349361,94.9416062329821,98.0367211575861,94.9416062329821,97.6237298108249,376438.0203585,0.0,1.0
2021-03-04,98.5,103.67,97.49,102.92,464148,91.4149385527735,96.2130627387414,90.4775874061918,95.5170099071213,500121.519784284,0.0,1.0
2021-03-05,102.19,102.73,98.11,100.27,455337,94.8395184843444,95.3406765231109,91.0529910803311,93.057623235397,490627.628372882,0.0,1.0
2021-03-08,103.39,104.29,101.55,101.73,320965,96.1945013298982,97.0318652064522,94.4825574044991,94.6500301798099,344973.682395772,0.26,1.0
2021-03-09,103.06,104.53,102.65,103.86,295884,95.8874679084951,97.2551622401999,95.5060021425095,96.6317913543208,318016.584493607,0.0,1.0
2021-03-10,103.51,104.27,102.18,103.42,233098,96.3061498467721,97.0132571203065,95.0687121180869,96.2224134591167,250534.093808016,0.0,1.0
2021-03-11,103.61,104.75,103.07,104.32,463652,96.3991902775003,97.4598511878019,95.896771951568,97.0597773356706,498333.892449845,0.0,1.0
2021-03-12,104.88,105.1,103.76,104.11,334569,97.5808037477486,97.7854926953507,96.5387509235926,96.8643924311414,359595.282804889,0.0,1.0
2021-03-15,106.95,107.96,104.19,105.23,381113,99.5067406638226,100.446449014178,96.9388247757239,97.9064452552973,409620.846568629,0.0,1.0
2021-03-16,103.9,106.77,103.69,106.77,318047,96.6690075266121,99.3392678885118,96.4736226220829,99.3392678885118,341837.411446507,0.0,1.0
2021-03-17,104.35,104.67,102.78,103.62,340354,97.0876894648891,97.3854188432194,95.6269547024561,96.4084943205731,365813.009823908,0.0,1.0
2021-03-18,106.02,107.11,104.75,104.75,240789,98.6414646580502,99.6556053529877,97.4598511878019,97.4598511878019,258800.392598556,0.0,1.0
2021-03-19,107.34,108.22,103.38,104.63,932114,99.8695983436626,100.688354134071,96.1851972868254,97.3482026709281,1001837.58039865,0.0,1.0
2021-03-22,108.73,112.4,107.87,109.36,367362,101.162860330785,104.57744413851,100.362712626522,101.749015044372,394841.250330333,0.0,1.0
2021-03-23,105.56,108.99,105.14,108.07,387813,98.2134786767004,101.404765450678,97.8227088676419,100.548793487979,416822.017014166,0.0,1.0
2021-03-24,103.15,107.99,103.01,105.52,177239,95.9712042961505,100.474361143396,95.840947693131,98.1762625044092,190496.753521862,0.0,1.0
2021-03-25,105.94,106.355,101.51,102.07,187812,98.5670323134676,98.9531501009897,94.4453412322079,94.9663676442858,201860.630405542,0.0,1.0
2021-03-26,108.86,108.99,105.94,106.53,201212,101.283812890731,101.404765450678,98.5670323134676,99.1159708547641,216262.971296616,0.0,1.0
2021-03-29,105.44,109.83,105.01,108.49,290828,98.1018301598266,102.186305068795,97.7017563076953,100.939563297037,312582.387811125,0.0,1.0
2021-03-30,107.27,107.58,104.73,105.53,354738,99.8044700421529,100.09289537741,97.4412431016563,98.185566547482,381272.955449072,0.0,1.0
2021-03-31,105.63,107.885,105.57,107.42,424266,98.2786069782102,100.376668691131,98.2227827197732,99.9440306882452,456001.75824568,0.0,1.0
2021-04-01,104.53,106.14,103.77,105.53,435428,97.2551622401999,98.7531131749241,96.5480549666654,98.185566547482,467998.693247632,0.0,1.0
2021-04-05,107.53,107.79,103.49,105.57,350862,100.046375162046,100.28828028194,96.2875417606265,98.2227827197732,377107.024606252,0.0,1.0
2021-04-06,107.61,108.42,106.755,108.29,415421,100.120807506629,100.874434995527,99.3253118239026,100.753482435581,446495.138456012,0.0,1.0
2021-04-07,106.29,107.91,105.45,107.84,415970,98.8926738210164,100.399928798813,98.1111342028994,100.334800497304,447085.204511923,0.0,1.0
2021-04-08,105.71,106.64,104.01,106.64,284167,98.3530393227928,99.2183153285651,96.7713520004132,99.2183153285651,305423.13462639,0.0,1.0
2021-04-09,107.75,107.78,105.215,106.04,276594,100.251064109648,100.278976238867,97.8924891906881,98.6600727441959,297283.662419817,0.0,1.0
2021-04-12,106.75,107.935,105.031,107.44,426558,99.3206598023662,100.423188906495,97.7212947981482,99.9626387743908,458465.203418989,0.0,1.0
2021-04-13,106.42,106.97,104.61,106.4,371707,99.0136263809631,99.5253487499682,97.3295945847824,98.9950182948174,399511.263104342,0.0,1.0
2021-04-14,107.87,108.9,105.93,106.59,487445,100.362712626522,101.321029063023,98.5577282703948,99.171795113201,523906.645943973,0.0,1.0
2021-04-15,108.71,109.17,106.6306,108.18,575204,101.144252244639,101.572238225989,99.2095695280767,100.65113796178,618230.155963354,0.0,1.0
2021-04-16,110.76,111.17,106.31,109.36,491381,103.051581074567,103.433046840553,98.911281907162,101.749015044372,528137.064880338,0.0,1.0
2021-04-19,110.99,111.34,108.8515,110.71,512816,103.265574065242,103.591215572791,101.27590445412,103.005060859203,551175.43629826,0.0,1.0
2021-04-20,108.78,110.73,107.495,110.73,499091,101.209380546149,103.023668945349,100.013811011291,103.023668945349,536423.784900497,0.0,1.0
2021-04-21,110.81,112.28,108.75,109.22,571794,103.098101289932,104.465795621636,101.18146841693,101.618758441353,614565.08264704,0.0,1.0
2021-04-22,111.89,112.34,109.5,110.57,403407,104.102937941796,104.521619880073,101.879271647392,102.874804256184,433582.472525763,0.0,1.0
2021-04-23,113.49,113.73,110.85,112.79,531605,105.591584833448,105.814881867195,103.135317462223,104.94030181835,571369.88279097,0.0,1.0
2021-04-26,111.59,114.235,111.56,114.0,470249,103.823816649612,106.284736042373,103.795904520393,106.066091030162,505424.358334799,0.0,1.0
2021-04-27,113.37,114.3114,110.61,111.8,466070,105.479936316574,106.355818931449,102.912020428475,104.019201554141,500932.762619592,0.0,1.0
2021-04-28,112.7,114.14,112.32,112.94,365303,104.856565430695,106.196347633181,104.503011793928,105.079862464442,392628.233920279,0.0,1.0
2021-04-29,113.4,114.98,112.78,113.02,574555,105.507848445792,106.977887251298,104.930997775277,105.154294809025,617532.609751541,0.0,1.0
2021-04-30,109.01,110.44,101.79,105.3065,1213746,101.423373536824,102.753851696237,94.7058544382469,97.9776211848044,1304536.09307288,0.0,1.0
2021-05-03,109.74,110.33,107.765,109.1,542075,102.10256868114,102.651507222436,100.265020174258,101.507109924479,582623.05511407,0.0,1.0
2021-05-04,108.34,109.55,106.81,109.05,590032,100.800002650945,101.925791862756,99.3764840608031,101.460589709115,634167.313480727,0.0,1.0
2021-05-05,106.98,109.9,106.815,108.75,481652,99.534652793041,102.251433370305,99.3811360823395,101.18146841693,517680.320512481,0.0,1.0
2021-05-06,107.53,107.75,105.41,107.18,328920,100.046375162046,100.251064109648,98.0739180306081,99.7207336544975,353523.728797899,0.0,1.0
2021-05-07,108.21,109.405,106.2,106.87,204803,100.679050090998,101.7908832382,98.808937433361,99.43230831924,220122.583695111,0.0,1.0
2021-05-10,106.38,108.475,106.3,108.29,246689,98.9764102086718,100.925607232428,98.9019778640892,100.753482435581,265141.721796865,0.0,1.0
2021-05-11,105.44,106.22,104.27,105.1,447189,98.1018301598266,98.8275455195066,97.0132571203065,97.7854926953507,480639.434383447,0.0,1.0
2021-05-12,103.0,106.58,102.71,104.94,457331,96.0735487699516,99.4128041543829,95.8030504287546,97.8830893972691,490302.415213091,0.26,1.0
2021-05-13,103.66,104.88,102.625,103.16,342825,96.6891656843998,97.8271242232284,95.7237664321969,96.2227892340602,367541.070899257,0.0,1.0
2021-05-14,105.76,106.23,103.84,104.06,240730,98.647946775826,99.0863406391452,96.8570612065221,97.0622668446715,258085.50134202,0.0,1.0
2021-05-17,105.88,106.6,104.855,105.82,200351,98.7598771239075,99.4314592123965,97.8038054007114,98.7039119498668,214795.365261393,0.0,1.0
2021-05-18,104.54,106.82,103.3383,106.38,221218,97.5099882369975,99.6366648505459,96.3890990762513,99.2262535742471,237166.777866818,0.0,1.0
2021-05-19,103.09,103.63,102.03,103.45,303922,96.1574965310127,96.6611830973794,95.1687784562928,96.4932875752572,325833.347480038,0.0,1.0
2021-05-20,103.21,104.05,101.0675,103.48,302326,96.2694268790942,97.0529393156647,94.2710037893891,96.5212701622776,324122.283382743,0.0,1.0
2021-05-21,102.13,104.14,102.07,104.06,211771,95.2620537463607,97.1368870767258,95.20608857232,97.0622668446715,227038.693576625,0.0,1.0
2021-05-24,102.06,103.1006,101.78,102.22,522785,95.1967610433132,96.1673837117599,94.935590231123,95.3460015074218,560475.340917576,0.0,1.0
2021-05-25,102.21,103.1,101.4,102.56,459140,95.336673978415,96.1668240600195,94.581144128865,95.6631374936528,492241.835609086,0.0,1.0
2021-05-26,103.73,104.41,102.97,102.97,466729,96.7544583874474,97.3887303599092,96.0455661829312,96.0455661829312,500377.96683363,0.0,1.0
2021-05-27,104.39,105.34,103.02,103.92,512862,97.3700753018956,98.2561905575408,96.0922038279652,96.9316814385764,549836.939265032,0.0,1.0
2021-05-28,102.73,105.0,102.42,104.79,317073,95.8217054867682,97.9390545713099,95.5325520875577,97.7431764621673,339932.472757938,0.0,1.0
2021-06-01,101.88,104.28,101.62,104.28,400463,95.0288655211909,97.2674724828209,94.7863497670144,97.2674724828209,429334.499746311,0.0,1.0
2021-06-02,100.9,102.53,100.49,101.85,473954,94.1147676785254,95.6351549066324,93.7323389892469,95.0008829341706,508123.855369318,0.0,1.0
2021-06-03,100.78,102.11,99.59,100.9,653620,94.0028373304439,95.2433986883471,92.8928613786357,94.1147676785254,700742.929369714,0.0,1.0
2021-06-04,100.06,101.56,99.41,101.08,289092,93.3312552419549,94.7303845929736,92.7249658565135,94.2826632006476,309934.174195021,0.0,1.0
2021-06-07,99.94,101.5685,99.17,100.94,337892,93.2193248938734,94.7383129926294,92.5011051603505,94.1520777945526,362252.424789008,0.0,1.0
2021-06-08,102.03,102.53,99.17,99.94,416790,95.1687784562928,95.6351549066324,92.5011051603505,93.2193248938734,446838.599694017,0.0,1.0
2021-06-09,100.62,102.4,100.4035,102.33,203694,93.8535968663352,95.5138970295441,93.6516558633382,95.4486043264966,218379.379846141,0.0,1.0
2021-06-10,101.09,101.96,99.315,101.38,353311,94.2919907296544,95.1034857532453,92.6363543309489,94.5624890708514,378783.06220517,0.0,1.0
2021-06-11,103.16,103.29,100.965,101.54,366922,96.2227892340602,96.3440471111485,94.1753966170695,94.71172953496,393375.351320637,0.0,1.0
2021-06-14,101.26,103.615,100.72,103.45,371318,94.4505587227699,96.6471918038692,93.9468721564031,96.4932875752572,398088.282255291,0.0,1.0
2021-06-15,101.73,101.97,100.155,101.51,257560,94.8889525860891,95.1128132822521,93.4198667675194,94.6837469479397,276128.865225152,0.0,1.0
2021-06-16,100.0,101.72,99.67,101.72,269484,93.2752900679142,94.8796250570823,92.96748161069,94.8796250570823,288912.529571109,0.0,1.0
2021-06-17,99.89,100.53,97.93,99.81,440534,93.1726872488395,93.7696491052741,91.3444915635083,93.0980670167851,472294.430474829,0.0,1.0
2021-06-18,98.32,100.69,98.15,99.17,327550,91.7082651947732,93.9188895693828,91.5496972016578,92.5011051603505,351164.815206159,0.0,1.0
2021-06-21,99.89,100.41,98.23,99.02,287730,93.1726872488395,93.6577187571926,91.6243174337121,92.3611922252486,308473.980397705,0.0,1.0
2021-06-22,99.94,100.2,98.6,99.67,257960,93.2193248938734,93.46184064805,91.9694360069633,92.96748161069,276557.703344775,0.0,1.0
2021-06-23,100.7,100.97,99.7,100.5,194105,93.9282170983896,94.1800603815729,92.9954641977104,93.7416665182537,208099.058023482,0.0,1.0
2021-06-24,100.29,101.465,99.42,101.0,249936,93.5457884091111,94.6417730674091,92.7342933855203,94.2080429685933,267955.21066514,0.0,1.0
2021-06-25,101.35,102.08,100.79,100.99,895520,94.534506483831,95.2154161013268,94.0121648594507,94.1987154395865,960082.782211632,0.0,1.0
2021-06-28,98.95,101.355,98.76,101.08,273472,92.2958995222011,94.5391702483344,92.118676471072,94.2826632006476,293188.045623748,0.0,1.0
2021-06-29,99.0,100.49,98.9,99.48,331681,92.342537167235,93.7323389892469,92.2492618771671,92.790258559561,355593.640886565,0.0,1.0
2021-06-30,98.36,99.41,97.62,98.7,283821,91.7455753108004,92.7249658565135,91.0553381642978,92.0627112970313,304283.159873691,0.0,1.0
2021-07-01,99.9,100.75,98.5,98.5,322481,93.1820147778462,93.9748547434235,91.8761607168954,91.8761607168954,345730.364135239,0.0,1.0
2021-07-02,101.3,101.36,99.675,100.15,293854,94.487868838797,94.5438340128378,92.9721453751934,93.415203003016,315039.492009131,0.0,1.0
2021-07-06,100.92,101.9,98.57,101.59,388627,94.133422736539,95.0475205792045,91.941453419943,94.758367179994,416645.179786671,0.0,1.0
2021-07-07,100.74,101.3,99.28,101.07,316302,93.9655272144167,94.487868838797,92.6037079794252,94.2733356716408,339105.887282365,0.0,1.0
2021-07-08,99.62,100.5,98.0,99.2,392268,92.9208439656561,93.7416665182537,91.4097842665559,92.5290877473709,420548.678770538,0.0,1.0
2021-07-09,101.22,102.05,100.13,100.73,402507,94.4132486067427,95.1874335143064,93.3965479450024,93.9561996854099,431525.862537584,0.0,1.0
2021-07-12,102.18,102.44,100.55,100.89,483550,95.3086913913947,95.5512071455713,93.7883041632877,94.1054401495186,518411.68185907,0.0,1.0
2021-07-13,100.89,101.68,98.8875,101.68,256195,94.1054401495186,94.8423149410551,92.2376024659086,94.8423149410551,274665.455141939,0.0,1.0
2021-07-14,100.2,102.025,100.15,101.34,203489,93.46184064805,95.1641146917894,93.415203003016,94.5251789548242,218159.600309834,0.0,1.0
2021-07-15,99.66,100.2728,98.63,99.75,212512,92.9581540816832,93.5297450592194,91.9974185939837,93.0421018427444,227833.116193227,0.0,1.0
2021-07-16,98.0,100.085,97.85,99.67,275081,91.4097842665559,93.3545740644719,91.269871331454,92.96748161069,294913.046959931,0.0,1.0
2021-07-19,96.38,97.75,95.23,96.73,465658,89.8987245674557,91.1765960413861,88.8260587316746,90.2251880826934,499229.75276834,0.0,1.0
2021-07-20,100.14,101.15,96.77,96.78,606053,93.4058754740092,94.3479559036952,90.2624981987205,90.2718257277273,649746.572279465,0.0,1.0
2021-07-21,100.02,101.6442,99.56,100.35,384813,93.2939451259277,94.8089223872108,92.8648787916153,93.6017535831518,412556.208316068,0.0,1.0
2021-07-22,97.86,100.335,97.68,100.01,277730,91.2791988604608,93.5877622896417,91.1113033383386,93.284617596921,297753.027407134,0.0,1.0
2021-07-23,99.25,99.94,98.145,98.38,271871,92.5757253924048,93.2193248938734,91.5450334371543,91.7642303688139,291471.621049958,0.0,1.0
2021-07-26,99.47,99.975,98.16,99.32,197266,92.7809310305542,93.2519712453972,91.5590247306645,92.6410180954523,211487.951263802,0.0,1.0
2021-07-27,98.3,99.11,97.21,98.92,352434,91.6896101367596,92.4451399863097,90.6729094750194,92.2679169351807,377842.834627897,0.0,1.0
2021-07-28,100.03,100.4,97.88,98.62,462740,93.3032726549345,93.6483912281858,91.2978539184744,91.9880910649769,496101.378685692,0.0,1.0
2021-07-29,100.31,101.59,99.6,100.78,272992,93.5644434671247,94.758367179994,92.9021889076425,94.0028373304439,292673.439880201,0.0,1.0
2021-07-30,99.62,101.195,99.17,99.87,246174,92.9208439656561,94.3899297842257,92.5011051603505,93.1540321908259,263921.988150087,0.0,1.0
2021-08-02,101.41,102.63,100.25,101.02,452588,94.5904716578717,95.7284301967003,93.5084782930839,94.2266980266069,485217.467209664,0.0,1.0
2021-08-03,102.0,107.0,101.495,107.0,527967,95.1407958692724,99.8045603726681,94.6697556544295,99.8045603726681,566030.93875729,0.0,1.0
2021-08-04,101.34,103.615,100.82,101.33,527802,94.5251789548242,96.6471918038692,94.0401474464711,94.5158514258174,565854.043032946,0.0,1.0
2021-08-05,102.88,103.96,101.34,101.85,390222,95.9616184218701,96.9689915546035,94.5251789548242,95.0008829341706,418355.171788667,0.0,1.0
2021-08-06,103.09,103.53,102.0,103.0,304769,96.1574965310127,96.5679078073115,95.1407958692724,96.0735487699516,326741.412198339,0.0,1.0
2021-08-09,102.58,103.38,101.5,102.75,364466,95.6817925516663,96.4279948722097,94.6744194189329,95.8403605447818,390742.285266152,0.0,1.0
2021-08-10,102.58,104.09,102.01,102.74,338635,95.6817925516663,97.0902494316918,95.1501233982792,95.831033015775,363048.991596208,0.0,1.0
2021-08-11,104.35,104.47,101.58,102.63,388008,97.575280940045,97.6874901754336,94.9851177564904,95.966948566141,414947.663075428,0.26,1.0
2021-08-12,103.04,104.745,102.63,104.68,199245,96.3503301203856,97.944636339866,95.966948566141,97.8838563373638,213078.717782787,0.0,1.0
2021-08-13,103.08,103.5,102.26,103.11,225079,96.3877331988485,96.7804655227087,95.6209700903594,96.4157855076956,240706.390222248,0.0,1.0
2021-08-16,102.45,103.56,101.4401,102.93,204011,95.7986347130581,96.8365701404031,94.8543004895664,96.2474716546127,218175.62445022,0.0,1.0
2021-08-17,100.65,103.27,100.0,103.27,356076,94.1154961822284,96.5653978215472,93.5076961572065,96.5653978215472,380798.602289762,0.0,1.0
2021-08-18,100.41,102.045,100.27,100.29,234794,93.8910777114511,95.4199285436214,93.760166936831,93.7788684760624,251095.909373343,0.0,1.0
2021-08-19,99.56,101.0,98.89,99.38,360389,93.0962622941148,94.4427731187786,92.4697607298615,92.9279484410318,385411.056854731,0.0,1.0
2021-08-20,100.89,101.1915,99.57,99.62,219973,94.3399146530056,94.6218403569196,93.1056130637305,93.1523669118091,235245.877120294,0.0,1.0
2021-08-23,101.13,101.905,101.12,101.55,207735,94.5643331237829,95.2890177690013,94.5549823541672,94.9570654476432,222158.184338916,0.0,1.0
2021-08-24,102.48,102.9625,101.365,101.53,252263,95.8266870219052,96.2778616558638,94.7840762097524,94.9383639084118,269777.794092897,0.0,1.0
2021-08-25,103.89,104.125,102.01,102.74,198408,97.1451455377218,97.3648886236913,95.3872008499664,96.069807031914,212183.604295451,0.0,1.0
2021-08-26,102.19,103.85,101.53,103.78,217335,95.5555147030493,97.107742459259,94.9383639084118,97.0422870719489,232424.718960687,0.0,1.0
2021-08-27,103.36,104.06,102.44,102.68,238182,96.6495547480886,97.3041086211891,95.7892839434424,96.0137024142197,254719.140550276,0.0,1.0
2021-08-30,102.92,104.045,102.7568,103.36,160717,96.2381208849969,97.2900824667655,96.0855163248684,96.6495547480886,171875.692167413,0.0,1.0
2021-08-31,102.01,103.13,101.73,103.13,219883,95.3872008499664,96.4344870469271,95.1253793007262,96.4344870469271,235149.628358215,0.0,1.0
2021-09-01,103.99,104.775,102.78,102.78,218168,97.238653233879,97.9726886487131,96.1072101103769,96.1072101103769,233315.554725263,0.0,1.0
2021-09-02,102.97,104.1424,102.8,103.92,163580,96.2848747330755,97.3811589628226,96.1259116496083,97.173197846569,174937.472232218,0.0,1.0
2021-09-03,103.3,104.725,102.84,102.84,233518,96.5934501303943,97.9259348006345,96.1633147280712,96.1633147280712,249731.315813199,0.0,1.0
2021-09-07,100.82,103.29,100.295,103.29,318231,94.2744592656956,96.5840993607786,93.7835438608703,96.5840993607786,340325.997835499,0.0,1.0
2021-09-08,99.99,100.82,99.21,100.82,229759,93.4983453875908,94.2744592656956,92.7689853575646,94.2744592656956,245711.325850362,0.0,1.0
2021-09-09,100.76,101.85,100.01,100.32,419017,94.2183546480013,95.2375885361148,93.5170469268222,93.8069207849096,448109.639334438,0.0,1.0
2021-09-10,102.73,103.29,101.15,101.29,627075,96.0604562622983,96.5840993607786,94.5830346630144,94.7139454376345,670613.249786148,0.0,1.0
2021-09-13,103.66,104.24,102.66,103.24,347227,96.9300778365603,97.4724224742721,95.9950008749882,96.5373455127,371335.210116007,0.0,1.0
2021-09-14,103.57,104.24,102.34,104.07,267532,96.8459209100188,97.4724224742721,95.6957762472852,97.3134593908048,286106.931294961,0.0,1.0
2021-09-15,101.36,103.9701,101.29,103.76,372578,94.7794008249445,97.2200452023438,94.7139454376345,97.0235855327175,398446.347532311,0.0,1.0
2021-09-16,101.15,102.43,101.08,101.74,354654,94.5830346630144,95.7799331738266,94.5175792757043,95.1347300703419,379277.871848912,0.0,1.0
2021-09-17,99.11,102.13,98.28,101.03,1183829,92.6754776614074,95.499410085355,91.8993637833026,94.4708254276257,1266023.06403713,0.0,1.0
2021-09-20,97.69,99.79,96.68,97.7,473789,91.347668375975,93.3113299952764,90.4032406447873,91.3570191455908,506684.4970744,0.0,1.0
2021-09-21,98.2,99.845,98.15,98.41,288596,91.8245576263768,93.3627592281628,91.7778037782982,92.0209237883069,308633.41934423,0.0,1.0
2021-09-22,99.07,100.59,98.93,98.93,228153,92.6380745829445,94.059391564534,92.5071638083244,92.5071638083244,243993.820162595,0.0,1.0
2021-09-23,99.87,101.0,99.18,99.18,228030,93.3861361522022,94.4427731187786,92.7409330487174,92.7409330487174,243862.280187753,0.0,1.0
2021-09-24,99.82,99.97,97.595,99.0,216438,93.3393823041235,93.4796438483593,91.2588360646257,92.5726191956344,231465.439631965,0.0,1.0
2021-09-27,101.04,101.58,98.97,99.9,312418,94.4801761972415,94.9851177564904,92.5445668867873,93.4141884610493,334109.397235879,0.0,1.0
2021-09-28,99.3,101.14,98.92,100.54,178413,92.8531422841061,94.5736838933987,92.4978130387087,94.0126377164554,190800.337653544,0.0,1.0
2021-09-29,99.41,100.37,98.44,99.52,292695,92.956000749879,93.8536746329882,92.0489760971541,93.0588592156519,313017.015741589,0.0,1.0
2021-09-30,95.84,99.48,95.78,99.48,398291,89.6177759970667,93.021456137189,89.5616713793724,93.021456137189,425944.61885831,0.0,1.0
2021-10-01,97.49,98.04,96.0,97.0,327045,91.1606529836606,91.6749453125253,89.7673883109182,90.7024652724903,349751.959935113,0.0,1.0
2021-10-04,98.16,99.18,97.4,97.75,260657,91.7871545479139,92.7409330487174,91.0764960571191,91.4037729936694,278754.595302808,0.0,1.0
2021-10-05,93.74,96.315,93.29,95.07,687884,87.6541143777654,90.0619375538135,87.233329745058,88.8977667366562,735644.260600239,0.0,1.0
2021-10-06,95.61,95.9,93.15,93.69,525867,89.4027082959051,89.673880614761,87.1024189704379,87.6073605296868,562378.308536128,0.0,1.0
2021-10-07,97.11,98.04,95.63,96.1,339878,90.8053237382632,91.6749453125253,89.4214098351366,89.8608960070755,363475.963976903,0.0,1.0
2021-10-08,95.3,97.5,95.175,97.5,246969,89.1128344378178,91.1700037532763,88.9959498176213,91.1700037532763,264116.228021266,0.0,1.0
2021-10-11,94.76,96.785,94.74,95.25,204552,88.6078928785689,90.5014237257523,88.5891913393374,89.0660805897392,218754.186453385,0.0,1.0
2021-10-12,95.06,95.91,94.61,94.61,193753,88.8884159670405,89.6832313843768,88.4676313343331,88.4676313343331,207205.404434582,0.0,1.0
2021-10-13,95.5,95.8,94.46,95.6,215522,89.2998498301322,89.5803729186038,88.3273697900973,89.3933575262894,230485.841120138,0.0,1.0
2021-10-14,96.68,97.17,95.86,96.25,191315,90.4032406447873,90.8614283559576,89.6364775362982,90.0011575513113,204598.132412928,0.0,1.0
2021-10-15,96.22,97.23,96.05,97.0,158999,89.9731052424641,90.9175329736519,89.8141421589969,90.7024652724903,170038.410242392,0.0,1.0
2021-10-18,95.97,96.42,95.0,95.64,183474,89.7393360020711,90.1601206347785,88.8323113493462,89.4307606047523,196212.726374459,0.0,1.0
2021-10-19,97.02,97.33,95.645,96.16,215230,90.7211668117218,91.0110406698091,89.4354359895602,89.9170006247698,230173.567358725,0.0,1.0
2021-10-20,97.04,98.83,96.53,96.87,219981,90.7398683509532,92.4136561121672,90.2629791005514,90.580905267486,235254.432565812,0.0,1.0
2021-10-21,98.74,98.82,96.75,97.21,173818,92.3294991856257,92.4043053425515,90.4686960320973,90.8988314344204,185886.303634061,0.0,1.0
2021-10-22,99.07,100.1775,96.95,98.35,222352,92.6380745829445,93.6736723178855,90.6557114244117,91.9648191706126,237790.052731252,0.0,1.0
2021-10-25,100.33,101.055,98.88,99.25,300740,93.8162715545253,94.4942023516651,92.4604099602458,92.8063884360275,321620.585640771,0.0,1.0
2021-10-26,100.6,101.39,99.85,100.48,234128,94.0687423341497,94.8074531337917,93.3674346129707,93.9565330987611,250383.668533958,0.0,1.0
2021-10-27,99.69,101.31,99.51,101.04,209045,93.2178222991192,94.7326469768659,93.0495084460362,94.4801761972415,223559.138542511,0.0,1.0
2021-10-28,102.21,102.37,99.045,99.84,396418,95.5742162422808,95.7238285561323,92.6146976589052,93.358083843355,423941.575176375,0.0,1.0
2021-10-29,103.84,104.84,99.52,100.25,613781,97.0983916896433,98.0334686512153,93.0588592156519,93.7414653975995,656396.238196375,0.0,1.0
2021-11-01,103.45,104.87,102.74,104.2,306164,96.7337116746301,98.0615209600625,96.069807031914,97.4350193958092,327421.177702071,0.0,1.0
2021-11-02,101.42,103.6,101.27,103.55,237813,94.8355054426388,96.8739732188659,94.695243898403,96.8272193707873,254324.520625752,0.0,1.0
2021-11-03,103.81,104.55,101.42,101.42,304982,97.0703393807961,97.7622963323594,94.8355054426388,94.8355054426388,326157.110626766,0.0,1.0
2021-11-04,102.98,105.42,102.84,103.8,257285,96.2942255026913,98.5758132889271,96.1633147280712,97.0609886111804,275148.47501691,0.0,1.0
2021-11-05,104.69,105.29,103.5,103.5,174938,97.8932071069795,98.4542532839227,96.7804655227087,96.7804655227087,187084.066006601,0.0,1.0
2021-11-08,104.92,105.52,103.98,104.6,177332,98.1082748081411,98.6693209850843,97.2293024642633,97.809050180438,189644.283077905,0.0,1.0
2021-11-09,106.53,106.81,104.21,104.92,227521,99.6137487162721,99.8755702655123,97.4443701654249,98.1082748081411,243317.939966662,0.0,1.0
2021-11-10,105.98,106.89,105.56,106.16,163742,99.0994563874075,99.950376422438,98.7067240635472,99.2677702404904,175110.72000396,0.0,1.0
2021-11-11,105.61,106.615,105.58,106.2,162785,98.7534779116258,99.6932302580057,98.7254256027786,99.3051733189533,174087.274833853,0.0,1.0
2021-11-12,106.23,106.87,105.19,105.97,168519,99.3332256278005,99.9316748832066,98.3607455877655,99.0901056177917,180219.390408981,0.0,1.0
2021-11-15,105.79,107.5,105.52,106.42,150576,98.9217917647088,100.520773368997,98.6693209850843,99.5108902504992,161030.595542477,0.0,1.0
2021-11-16,106.46,107.28,105.905,106.04,200303,99.548293328962,100.315056437451,99.0293256152896,99.1555610051018,214210.175452561,0.0,1.0
2021-11-17,105.37,106.01,104.86,105.76,280518,98.7721794508573,99.3721053771033,98.2941134783799,99.1377593121635,299256.145043415,0.26,1.0
2021-11-18,104.99,106.24,104.58,105.45,175822,98.4159734321486,99.587703756848,98.0316458856473,98.847170191638,187566.622939788,0.0,1.0
2021-11-19,103.27,104.89,102.69,104.6,262894,96.8036725053623,98.3222350061727,96.2599896347018,98.0503935708424,280454.890577588,0.0,1.0
2021-11-22,104.36,104.98,103.28,103.86,213360,97.8254213485002,98.406599589551,96.8130463479599,97.3567292186204,227612.100137828,0.0,1.0
2021-11-23,104.35,104.99,103.6,104.34,212729,97.8160475059026,98.4159734321486,97.1130093110829,97.806673663305,226938.95036661,0.0,1.0
2021-11-24,103.13,103.67,101.17,103.38,179714,96.672438708996,97.1786262092661,94.8351655598674,96.9067847739359,191718.60219427,0.0,1.0
2021-11-26,100.18,101.335,98.81,101.28,195757,93.9071551427055,94.9898339627277,92.622938706835,94.9382778284409,208833.248437761,0.0,1.0
2021-11-29,99.84,101.245,99.335,100.83,217114,93.5884444943873,94.9054693793494,93.1150654432087,94.5164549115492,231616.861217306,0.0,1.0
2021-11-30,97.53,99.55,96.04,99.1,369467,91.4230868543429,93.316603059057,90.0263843073012,92.8947801421652,394146.793220954,0.0,1.0
2021-12-01,96.08,100.99,96.08,99.39,264313,90.0638796776916,94.6664363931107,90.0638796776916,93.1666215774955,281968.67746405,0.0,1.0
2021-12-02,96.85,97.69,95.815,96.62,333648,90.7856655577064,91.5730683359044,89.8154728488553,90.5700671779617,355935.142420256,0.0,1.0
2021-12-03,96.64,97.99,96.0,97.34,297788,90.5888148631569,91.8542836138322,89.9888889369108,91.2449838449886,317679.752886405,0.0,1.0
2021-12-06,100.17,100.55,97.2,97.67,305817,93.8977813001079,94.2539873188165,91.1137500486222,91.5543206507092,326245.076995923,0.0,1.0
2021-12-07,102.24,103.74,100.58,100.58,329049,95.83816671781,97.2442431074493,94.2821088466093,94.2821088466093,351028.936718467,0.0,1.0
2021-12-08,102.74,102.87,100.53,102.04,271600,96.3068588476898,96.4287188014585,94.2352396336213,95.6506898658582,289742.437183324,0.0,1.0
2021-12-09,101.41,103.12,101.38,102.12,210604,95.0601377822097,96.6630648663984,95.0320162544169,95.7256806066389,224672.00383121,0.0,1.0
2021-12-10,101.28,102.36,100.92,101.9,212819,94.9382778284409,95.9506528289812,94.6008194949275,95.5194560694918,227034.962219874,0.0,1.0
2021-12-13,99.54,100.96,98.67,100.96,235065,93.3072292164594,94.6383148653179,92.4917049104687,94.6383148653179,250766.958749993,0.0,1.0
2021-12-14,98.4,99.745,98.11,99.32,312224,92.2386111603336,93.4993929897101,91.9667697250034,93.1010046793123,333080.054149949,0.0,1.0
2021-12-15,99.06,99.09,97.585,98.61,259667,92.8572847717749,92.8854062995677,91.4746429886296,92.4354618548831,277012.332238889,0.0,1.0
2021-12-16,95.67,98.59,95.08,97.07,392118,89.6795521311902,92.4167141696879,89.1264954179321,90.9918900948535,418310.843090761,0.0,1.0
2021-12-17,94.64,96.89,94.4,96.0,610372,88.7140463436379,90.8231609280968,88.4890741212957,89.9888889369108,651143.85444941,0.0,1.0
2021-12-20,90.89,93.54,90.44,93.54,286846,85.1988553695399,87.6829236579025,84.7770324526481,87.6829236579025,306006.845126243,0.0,1.0
2021-12-21,92.72,93.125,91.81,91.99,328919,86.9142685648997,87.2939091901023,86.0612488885186,86.2299780552753,350890.252930419,0.0,1.0
2021-12-22,92.82,93.64,92.2,92.61,203168,87.0080069908757,87.7766620838784,86.4268287498248,86.8111562963262,216739.291154866,0.0,1.0
2021-12-23,93.76,94.11,92.45,92.93,241589,87.8891481950496,88.2172326859654,86.6611748147647,87.1111192594492,257726.751313262,0.0,1.0
2021-12-27,95.28,95.33,93.48,93.48,205213,89.313972269884,89.360841482872,87.6266806023169,87.6266806023169,218920.893820698,0.0,1.0
2021-12-28,94.86,96.29,94.5,95.13,528052,88.920270880785,90.2607303722411,88.5828125472716,89.1733646309201,563325.012663949,0.0,1.0
2021-12-29,97.33,97.45,95.43,95.43,363192,91.235610002391,91.3480961135621,89.4545799088479,89.4545799088479,387452.633451715,0.0,1.0
2021-12-30,97.9,98.81,97.35,97.5,268890,91.7699190304539,92.622938706835,91.2543576875862,91.3949653265501,286851.413601708,0.0,1.0
2021-12-31,97.44,98.57,96.92,97.54,214945,91.3387222709645,92.3979664844927,90.8512824558896,91.4324606969405,229302.975553643,0.0,1.0
2022-01-03,98.1,98.35,97.23,97.585,262411,91.9573958824058,92.1917419473456,91.141871576415,91.4746429886296,279939.626965071,0.0,1.0
2022-01-04,96.68,98.3,96.61,97.01,455314,90.6263102335473,92.1448727343577,90.5606933353641,90.9356470392679,485728.232855994,0.0,1.0
2022-01-05,94.91,97.8,94.82,96.48,487937,88.967140093773,91.6761806044779,88.8827755103946,90.4388333815954,520530.39606745,0.0,1.0
2022-01-06,94.55,96.28,93.4,94.66,319653,88.6296817602596,90.2513565296435,87.5516898615362,88.7327940288331,341005.299237706,0.0,1.0
2022-01-07,94.28,95.0136,93.1,94.09,522504,88.3765880101245,89.0642531030841,87.2704745836083,88.1984850007702,557406.415309409,0.0,1.0
2022-01-10,91.87,94.24,91.39,93.28,445570,86.1174919441042,88.3390926397341,85.6675474994196,87.439203750365,475333.349542613,0.0,1.0
2022-01-11,92.88,93.05,90.85,92.17,377190,87.0642500464612,87.2236053706203,85.1613599991495,86.398707222032,402385.677029374,0.0,1.0
2022-01-12,93.05,93.86,92.42,92.88,273734,87.2236053706203,87.9828866210255,86.6330532869719,87.0642500464612,292018.98490405,0.0,1.0
2022-01-13,93.47,94.25,92.76,92.78,464087,87.6173067597193,88.3484664823317,86.9517639352901,86.9705116204853,495087.254952494,0.0,1.0
2022-01-14,91.27,93.1,90.52,92.1,477118,85.5550613882485,87.2704745836083,84.8520231934288,86.3330903238488,508988.704506749,0.0,1.0
2022-01-18,91.53,92.15,90.01,90.01,350446,85.7987812957859,86.3799595368368,84.3739572209515,84.3739572209515,373855.221432795,0.0,1.0
2022-01-19,91.18,92.92,91.04,91.8,242317,85.4706968048701,87.1017454168516,85.3394630085038,86.051875045921,258503.380526331,0.0,1.0
2022-01-20,89.18,91.66,88.99,91.41,231290,83.5959282853511,85.9206412495547,83.4178252759968,85.6862951846148,246739.794904753,0.0,1.0
2022-01-21,89.36,90.915,88.9,88.9,317522,83.7646574521078,85.2222899760338,83.3334606926185,83.3334606926185,338731.951912089,0.0,1.0
2022-01-24,91.37,91.77,87.54,88.1,586544,85.6487998142244,86.0237535181282,82.0586180993456,82.5835532848109,625724.182898585,0.0,1.0
2022-01-25,89.7,90.99,88.25,89.59,379452,84.0833681004261,85.2925937955158,82.7241609237748,83.9802558318525,404798.774941409,0.0,1.0
2022-01-26,87.11,91.37,87.09,90.28,493116,81.655542867649,85.6487998142244,81.6367951824538,84.6270509710866,526055.344823608,0.0,1.0
2022-01-27,87.15,89.57,87.03,88.03,419275,81.6930382380394,83.9615081466573,81.5805521268682,82.5179363866277,447281.886413984,0.0,1.0
2022-01-28,89.94,89.99,87.43,88.22,523397,84.3083403227683,84.3552095357563,81.955505830772,82.696039395982,558359.066253462,0.0,1.0
2022-01-31,92.87,92.87,88.81,89.16,555441,87.0548762038636,87.0548762038636,83.2490961092401,83.5771806001559,592543.55320892,0.0,1.0
2022-02-01,92.84,93.73,91.645,92.55,613204,87.0267546760709,87.8610266672568,85.9065804856583,86.7549132407406,654165.027432117,0.0,1.0
2022-02-02,93.53,94.355,92.34,93.35,394128,87.6735498153049,88.4468918296065,86.5580625461911,87.5048206485482,420455.107813657,0.0,1.0
2022-02-03,90.05,93.35,89.76,92.93,679038,84.4114525913419,87.5048206485482,84.1396111560116,87.1111192594492,724396.631296354,0.0,1.0
2022-02-04,94.59,96.99,93.23,93.96,820225,88.66717713065,90.9168993540727,87.3923345373771,88.0766250470015,875014.692705051,0.0,1.0
2022-02-07,95.14,96.13,93.63,95.13,576660,89.1827384735177,90.1107488906796,87.7672882412809,89.1733646309201,615179.947813459,0.0,1.0
2022-02-08,98.62,99.15,94.75,95.09,672638,92.4448356974807,92.9416493551532,88.8171586122115,89.1358692605297,717569.121730915,0.0,1.0
2022-02-09,100.35,100.97,99.46,99.48,435921,94.0665104668646,94.6476887079155,93.2322384756787,93.2509861608739,465039.812074344,0.0,1.0
2022-02-10,98.95,101.64,98.71,98.71,642212,92.7541725032013,95.2757361619544,92.529200280859,92.529200280859,685110.71453747,0.0,1.0
2022-02-11,96.37,99.8,96.0,98.75,553202,90.3357211130219,93.5509491239969,89.9888889369108,92.5666956512494,590154.991659385,0.0,1.0
2022-02-14,96.06,99.32,95.36,97.12,581585,90.0451319924964,93.1010046793123,89.3889630106648,91.0387593078415,620433.929783739,0.0,1.0
2022-02-15,98.36,100.54,96.625,97.0,538245,92.2011157899432,94.2446134762189,90.5747540992605,90.9262731966703,574198.888445281,0.0,1.0
2022-02-16,98.29,100.09,97.56,98.39,506992,92.1354988917601,93.8227905593271,91.4512083821356,92.229237317736,540858.239000176,0.0,1.0
2022-02-17,96.95,99.7,96.94,98.11,472210,90.8794039836824,93.4572106980209,90.8700301410848,91.9667697250034,503752.858108753,0.0,1.0
2022-02-18,96.38,97.72,95.7483,97.2,338371,90.3450949556194,91.6011898636972,89.7529493187294,91.1137500486222,360973.631119877,0.0,1.0
2022-02-22,93.72,96.57,93.54,95.64,418545,87.8516528246592,90.5231979649737,87.6829236579025,89.6514306033974,446503.123604176,0.0,1.0
2022-02-23,91.53,94.31,91.41,94.27,314066,85.7987812957859,88.4047095379173,85.6862951846148,88.3672141675269,335045.096746752,0.0,1.0
2022-02-24,92.3,92.43,88.64,88.75,612760,86.5205671758007,86.6424271295695,83.089740785081,83.1928530536546,653691.368956015,0.0,1.0
2022-02-25,93.88,94.22,91.67,92.43,263709,88.0016343062207,88.320344954539,85.9300150921523,86.6424271295695,281324.331248811,0.0,1.0
2022-02-28,92.72,93.3346,91.635,92.28,386507,86.9142685648997,87.4903849309479,85.8972066430607,86.5018194906055,412325.037438936,0.0,1.0
2022-03-01,90.51,92.75,89.885,92.73,557367,84.8426493508313,86.9423900926925,84.2567841884816,86.9236424074973,594598.206868769,0.0,1.0
2022-03-02,93.8,94.4,90.15,90.69,340855,87.92664356544,88.4890741212957,84.5051910173178,85.011378517588,363623.558269963,0.0,1.0
2022-03-03,93.08,94.175,92.27,93.99,463586,87.2517268984131,88.2781626628498,86.4924456480079,88.1047465747943,494552.788969324,0.0,1.0
2022-03-04,90.57,92.09,90.01,92.09,549075,84.8988924064168,86.3237164812513,84.3739572209515,86.3237164812513,585752.314788047,0.0,1.0
2022-03-07,83.72,90.99,83.615,90.32,618808,78.4778102270643,85.2925937955158,78.3793848797896,84.6645463414769,660143.365495355,0.0,1.0
2022-03-08,85.45,88.33,83.75,84.41,609637,80.0994849964482,82.7991516645556,78.5059317548571,79.1246053662984,650359.757647755,0.0,1.0
2022-03-09,87.76,90.49,87.36,87.36,795405,82.2648426364927,84.8239016656361,81.8898889325889,81.8898889325889,848536.757171582,0.0,1.0
2022-03-10,86.87,87.92,85.76,86.2,566603,81.7117859232346,82.6994384525243,80.6676961065569,81.0815695474021,602370.907132555,0.3,1.0
2022-03-11,85.56,89.11,85.51,87.3,568443,80.4795718152636,83.8187779857193,80.4325407424403,82.1162531495151,604327.060681203,0.0,1.0
2022-03-14,86.46,88.78,86.17,86.77,631542,81.3261311260834,83.5083729050854,81.0533509037081,81.6177237775879,671409.306749714,0.0,1.0
2022-03-15,88.63,88.94,86.73,87.26,671590,83.3672796866154,83.65887233812,81.5800989193293,82.0786282912565,713985.413986783,0.0,1.0
2022-03-16,92.68,92.945,89.45,90.34,552114,87.1767965853043,87.4260612712678,84.1385892809178,84.9757423771729,586967.261063891,0.0,1.0
2022-03-17,94.33,94.46,91.64,92.12,387827,88.7288219884738,88.8511027778144,86.1985502705792,86.6500485696831,412309.32734295,0.0,1.0
2022-03-18,93.65,93.96,92.675,93.27,488058,88.0891993980766,88.3807920495812,87.1720934780219,87.7317632446194,518867.602524697,0.0,1.0
2022-03-21,93.95,94.2699,92.52,94.26,300611,88.3713858350166,88.6722906389402,87.0262971522696,88.6629784865211,319587.649137094,0.0,1.0
2022-03-22,92.56,95.33,91.9,94.64,249407,87.0639220105283,89.6694434449402,86.4431118492605,89.0204146399784,265151.297884426,0.0,1.0
2022-03-23,90.68,92.97,90.67,92.38,204691,85.2955536723715,87.4495768076795,85.2861474578068,86.8946101483643,217612.514144595,0.0,1.0
2022-03-24,91.25,91.52,90.32,91.31,133790,85.8317079025573,86.0856756958032,84.9569299480436,85.8881451899453,142235.751779049,0.0,1.0
2022-03-25,92.04,92.12,90.83,91.81,189712,86.5747988531658,86.6500485696831,85.4366468908414,86.3584559181785,201687.93588091,0.0,1.0
2022-03-28,91.75,91.99,90.5,91.99,245145,86.3020186307905,86.5277677803424,85.1262418102075,86.5277677803424,260620.25091468,0.0,1.0
2022-03-29,94.6,95.01,93.0,93.0,178429,88.9827897817197,89.3684445788709,87.4777954513735,87.4777954513735,189692.674745377,0.0,1.0
2022-03-30,93.79,94.335,93.2,94.04,208565,88.2208864019819,88.7335250957561,87.6659197426668,88.4560417660985,221731.067866039,0.0,1.0
2022-03-31,90.53,93.98,90.49,93.14,324115,85.1544604539015,88.3996044787106,85.1168355956429,87.6094824552788,344575.384467199,0.0,1.0
2022-04-01,90.23,93.4,90.0,91.0,175335,84.8722740169616,87.8540440339601,84.6559310819743,85.5965525384407,186403.36002825,0.0,1.0
2022-04-04,91.39,91.69,89.67,89.97,324020,85.9633949064626,86.2455813434025,84.3455260013404,84.6277124382804,344474.387408981,0.0,1.0
2022-04-05,88.81,90.93,88.28,90.93,417791,83.5365915487794,85.5307090364881,83.0380621768522,85.5307090364881,444164.862631891,0.0,1.0
2022-04-06,86.4,87.96,85.72,87.9,339593,81.2696938386954,82.7370633107829,80.6300712482982,82.680626023395,361030.463068261,0.0,1.0
2022-04-07,86.88,87.67,85.51,85.95,269272,81.7211921377992,82.4642830884077,80.4325407424403,80.8464141832855,286270.314321311,0.0,1.0
2022-04-08,87.17,87.935,85.97,87.03,205330,81.9939723601745,82.7135477743713,80.8652266124148,81.8622853562692,218291.852251978,0.0,1.0
2022-04-11,86.85,88.16,85.66,86.75,374595,81.6929734941052,82.9251876020762,80.5736339609102,81.5989113484586,398242.031823552,0.0,1.0
2022-04-12,86.79,89.35,86.5,87.97,261163,81.6365362067173,84.0445271352712,81.363755984342,82.7464695253476,277649.418057193,0.0,1.0
2022-04-13,88.03,88.44,86.68,86.68,191690,82.8029068127356,83.1885616098868,81.533067846506,81.533067846506,203790.800945705,0.0,1.0
2022-04-14,88.33,89.47,87.78,88.25,185570,83.0850932496755,84.1574017100472,82.567751448619,83.0098435331582,197284.464142598,0.0,1.0
2022-04-18,88.06,89.04,87.07,88.07,385126,82.8311254564296,83.7529344837666,81.8999102145278,82.8405316709942,409437.821508768,0.0,1.0
2022-04-19,89.99,90.43,88.47,88.66,341525,84.6465248674097,85.0603983082549,83.2167802535808,83.3954983303094,363084.42429434,0.0,1.0
2022-04-20,89.78,91.5,89.71,90.49,212656,84.4489943615517,86.0668632666739,84.3831508595991,85.1168355956429,226080.320130993,0.0,1.0
2022-04-21,89.01,91.16,88.43,91.09,250526,83.7247158400726,85.7470519714753,83.1791553953221,85.6812084695227,266340.936917543,0.0,1.0
2022-04-22,86.25,88.32,86.1,88.3,295530,81.1286006202254,83.0756870351108,80.9875074017555,83.0568746059815,314185.901212814,0.0,1.0
2022-04-25,87.56,87.64,84.88,85.79,370047,82.3608147281964,82.4360644447137,79.8399492248665,80.6959147502509,393406.930552222,0.0,1.0
2022-04-26,85.29,87.52,85.035,87.04,391996,80.2256040220177,82.3231898699377,79.9857455506188,81.8716915708339,416741.503508335,0.0,1.0
2022-04-27,86.55,87.39,85.42,86.29,399583,81.4107870571653,82.2009090805971,80.3478848113583,81.1662254784841,424807.447515717,0.0,1.0
2022-04-28,88.26,89.1299,86.39,87.63,499023,83.0192497477229,83.837496352703,81.2602876241307,82.426658230149,530524.789296931,0.0,1.0
2022-04-29,82.16,83.725,80.02,80.99,1193072,77.2814588632779,78.7535314426478,75.2685289464399,76.1809317592122,1268386.97097342,0.0,1.0
2022-05-02,82.79,83.75,80.905,82.87,710566,77.8740503808517,78.7770469790595,76.1009789354126,77.949300097369,755421.849156379,0.0,1.0
2022-05-03,82.01,82.76,80.42,81.71,405432,77.140365644808,77.8458317371578,75.6447775290264,76.858179207868,431025.676921171,0.0,1.0
2022-05-04,83.42,83.47,80.81,82.31,385067,78.4666418984256,78.5136729712489,76.0116198970483,77.4225520817479,409375.09701998,0.0,1.0
2022-05-05,79.75,82.64,78.93,82.64,581901,75.0145611531939,77.7329571623818,74.2432515588915,77.7329571623818,618634.622886468,0.0,1.0
2022-05-06,76.31,78.73,76.01,78.73,798656,71.7788233429496,74.0551272675982,71.4966369060097,74.0551272675982,849072.700297842,0.0,1.0
2022-05-09,75.84,76.46,74.49,76.31,668351,71.3367312584104,71.9199165614195,70.0668922921808,71.7788233429496,710541.945865007,0.0,1.0
2022-05-10,76.21,77.23,74.765,76.72,552246,71.6847611973029,72.6441950828987,70.325563192709,72.1644781401008,587107.593818468,0.0,1.0
2022-05-11,74.81,76.91,74.58,76.65,547248,70.36789115825,72.3431962168294,70.1515482232627,72.0986346381482,581794.085429263,0.0,1.0
2022-05-12,77.49,77.56,74.06,74.1,680728,72.8887566615799,72.9546001635326,69.6624250659002,69.7000499241589,723700.267860443,0.0,1.0
2022-05-13,79.85,80.8,78.15,78.15,570155,75.1086232988406,76.0022136824836,73.5095668228477,73.5095668228477,606147.133982987,0.0,1.0
2022-05-16,79.42,80.13,78.67,79.64,469607,74.70415607256,75.3719973066512,73.9986899802102,74.9110927929826,499251.84756487,0.0,1.0
2022-05-17,80.34,81.25,78.85,80.4,285020,75.5695278125091,76.4254933378935,74.1680018423742,75.6259650998971,303012.437193098,0.0,1.0
2022-05-18,75.06,78.95,74.65,78.2,746936,70.8852329593065,74.5588747953271,70.4980367760756,73.8505890942948,790926.598099573,0.3,1.0
2022-05-19,73.85,75.45,73.78,74.43,840107,69.7425320283078,71.2535415238433,69.6764253628781,70.2902729704394,889584.879493876,0.0,1.0
2022-05-20,75.58,75.8,73.51,74.69,723765,71.3763110453555,71.5840748509916,69.4214425105066,70.5358120134639,766390.948185035,0.0,1.0
2022-05-23,74.19,76.12,73.46,75.82,457641,70.0636215461091,71.8862767500987,69.3742234637711,71.6029624696858,484593.645614733,0.0,1.0
2022-05-24,72.56,73.92,70.91,73.62,405030,68.5242806225324,69.8086386937375,66.9660520802614,69.5253244133246,428884.134689277,0.0,1.0
2022-05-25,73.68,74.61,71.74,71.74,363116,69.5819872694072,70.4602615386872,67.7498882560705,67.7498882560705,384501.620748664,0.0,1.0
2022-05-26,75.72,76.41,74.61,74.61,299344,71.5085243762149,72.1601472211645,70.4602615386872,70.4602615386872,316973.785681127,0.0,1.0
2022-05-27,77.25,77.25,74.285,75.74,409936,72.9534272063206,72.9534272063206,70.1533377349065,71.5274119949091,434079.072261274,0.0,1.0
2022-05-31,77.78,78.05,75.53,76.68,412722,73.4539491017168,73.7089319540884,71.32909199862,72.4151300735361,437029.152994168,0.0,1.0
2022-06-01,77.5,79.128,76.76,78.51,233945,73.1895224399981,74.7269746017054,72.4906805483129,74.1433471840548,247723.128879053,0.0,1.0
2022-06-02,80.05,80.105,77.64,78.01,300434,75.5976938235077,75.6496347749167,73.3217357708574,73.6711567167,318127.980942741,0.0,1.0
2022-06-03,80.08,80.39,78.705,79.4,382892,75.626025251549,75.918783341309,74.3275014663232,74.9838462159464,405442.323036433,0.0,1.0
2022-06-06,80.63,80.81,79.73,80.62,396319,76.1454347656393,76.315423333887,75.2954919244006,76.1359909562922,419660.102648988,0.0,1.0
2022-06-07,79.53,80.181,77.42,79.82,354694,75.1066157374587,75.7214077259546,73.1139719652213,75.3804862085244,375583.609286913,0.0,1.0
2022-06-08,78.91,79.99,78.07,79.07,328998,74.5210995579387,75.5410309674251,73.7278195727826,74.6722005074922,348374.250165427,0.0,1.0
2022-06-09,77.5,79.29,77.47,78.38,200226,73.1895224399981,74.8799643131283,73.1611910119568,74.0205776625426,212018.25729525,0.0,1.0
2022-06-10,75.23,76.77,75.0,76.14,351160,71.0457777182071,72.50012435766,70.8285701032239,71.9051643687929,371841.475291921,0.0,1.0
2022-06-13,71.77,73.57,71.42,72.95,433783,67.7782196841117,69.4781053665891,67.4476863569634,68.8925891870691,459330.535016959,0.0,1.0
2022-06-14,71.27,72.59,70.8,72.19,362705,67.3060292167569,68.5526120505737,66.8621701774434,68.1748596766898,384066.415012405,0.0,1.0
2022-06-15,72.28,73.11,71.32,72.08,347150,68.2598539608137,69.0436901366227,67.3532482634924,68.0709777738717,367595.307402865,0.0,1.0
2022-06-16,68.73,70.86,68.29,70.6,577212,64.9073016425944,66.918833033526,64.4917740313222,66.6732939905014,611206.748024263,0.0,1.0
2022-06-17,71.38,71.81,69.06,69.06,738836,67.409911119575,67.8159949215001,65.2189473510486,65.2189473510486,782349.550742628,0.0,1.0
2022-06-21,72.07,72.61,71.325,72.61,364415,68.0615339645246,68.5714996692679,67.357970168166,68.5714996692679,385877.125009982,0.0,1.0
2022-06-22,72.21,72.3,71.2291,71.41,391341,68.193747295384,68.2787415795079,67.2674040365273,67.4382425476163,414388.924656041,0.0,1.0
2022-06-23,73.8,73.835,72.04,72.89,359414,69.6953129815723,69.7283663142872,68.0332025364834,68.8359263309866,380581.592438121,0.0,1.0
2022-06-24,76.81,77.25,73.805,74.3,588042,72.5378995950484,72.9534272063206,69.7000348862459,70.1675034489272,622674.578008918,0.0,1.0
2022-06-27,75.68,77.22,75.37,76.9,353060,71.4707491388265,72.9250957782794,71.1779910490665,72.6228938791723,373853.375289228,0.0,1.0
2022-06-28,74.15,76.96,74.03,75.97,371639,70.0258463087207,72.6795567352548,69.9125205965556,71.7446196098923,393526.580578694,0.0,1.0
2022-06-29,73.0,74.44,72.54,73.97,366319,68.9398082338046,70.2997167797865,68.5053930038382,69.855857740473,387893.260586232,0.0,1.0
2022-06-30,71.58,72.89,71.115,72.09,410021,67.5987873065169,68.8359263309866,67.1596501718769,68.0804215832188,434169.078313784,0.0,1.0
2022-07-01,71.5,72.36,70.51,71.62,327069,67.5232368317401,68.3354044355904,66.5882997063776,67.6365625439053,346331.642220792,0.0,1.0
2022-07-05,73.27,73.32,70.33,70.62,424967,69.1947910861762,69.2420101329117,66.4183111381299,66.6921816091957,449995.31902945,0.0,1.0
2022-07-06,72.67,74.17,72.03,73.65,300535,68.6281625253504,70.0447339274149,68.0237587271363,69.5536558413659,318234.929311019,0.0,1.0
2022-07-07,74.68,74.74,72.93,73.06,264221,70.5263682041168,70.5830310601994,68.873701568375,68.9964710898872,279782.225888787,0.0,1.0
2022-07-08,74.55,74.92,73.38,74.13,276965,70.4035986826046,70.7530196284472,69.2986729889943,70.0069586900265,293276.780397046,0.0,1.0
2022-07-11,74.22,74.75,73.505,74.33,269517,70.0919529741504,70.5924748695465,69.416720605833,70.1958348769685,285390.132407599,0.0,1.0
2022-07-12,74.04,75.42,73.48,73.91,333116,69.9219644059027,71.225210095802,69.3931110824653,69.7991948843904,352734.778685908,0.0,1.0
2022-07-13,73.85,74.33,72.42,73.16,261806,69.7425320283078,70.1958348769685,68.392067291673,69.0909091833582,277224.995102735,0.0,1.0
2022-07-14,73.29,73.67,72.175,72.93,362684,69.2136787048704,69.5725434600601,68.1606939626692,68.873701568375,384044.178222961,0.0,1.0
2022-07-15,73.35,74.405,73.06,73.97,292741,69.270341560953,70.2666634470717,68.9964710898872,69.855857740473,309981.903743115,0.0,1.0
2022-07-18,73.09,74.75,72.98,74.19,264808,69.0248025179285,70.5924748695465,68.9209206151104,70.0636215461091,280403.797098482,0.0,1.0
2022-07-19,75.67,76.01,73.9,73.9,237436,71.4613053294794,71.7823948472807,69.7897510750433,69.7897510750433,251419.730400423,0.0,1.0
2022-07-20,76.99,77.15,75.08,75.08,358603,72.7078881632961,72.8589891128497,70.9041205780007,70.9041205780007,379722.828807691,0.0,1.0
2022-07-21,76.45,76.86,75.51,76.86,360153,72.1979224585529,72.5851186417839,71.3102043799258,72.5851186417839,381364.1156476,0.0,1.0
2022-07-22,76.4,77.09,75.24,76.98,511226,72.1507034118174,72.8023262567671,71.0552215275542,72.698444353949,541334.520012494,0.0,1.0
2022-07-25,75.26,76.49,74.65,76.25,813851,71.0741091462484,72.2356976959413,70.4980367760756,72.009046271611,861782.539320552,0.0,1.0
2022-07-26,72.44,73.97,72.335,73.97,586541,68.4109549103672,69.855857740473,68.3117949122227,69.855857740473,621085.177011044,0.0,1.0
2022-07-27,74.69,74.845,72.35,73.47,653167,70.5358120134639,70.6821910583439,68.3259606262433,69.3836672731182,691635.097653486,0.0,1.0
2022-07-28,73.67,74.07,70.8165,73.5,665392,69.5725434600601,69.9502958339439,66.8777524628661,69.4119987011594,704580.085794058,0.0,1.0
2022-07-29,74.01,74.13,72.205,73.61,508479,69.8936329778614,70.0069586900265,68.1890253907105,69.5158806039775,538425.736174281,0.0,1.0
2022-08-01,73.66,74.03,73.02,73.43,321816,69.563099650713,69.9125205965556,68.9586958524988,69.3458920357298,340769.268175603,0.0,1.0
2022-08-02,72.31,73.1,71.585,72.99,337366,68.288185388855,69.0342463272756,67.6035092111905,68.9303644244575,357235.081311465,0.0,1.0
2022-08-03,74.13,74.18,72.52,72.8,253490,70.0069586900265,70.054177736762,68.486505385144,68.7509320468627,268419.226482939,0.0,1.0
2022-08-04,73.81,74.51,73.51,74.13,293567,69.7047567909194,70.3658234452162,69.4214425105066,70.0069586900265,310856.550794576,0.0,1.0
2022-08-05,74.87,74.9,72.83,73.27,382872,70.7058005817117,70.734132009753,68.779263474904,69.1947910861762,405421.145141725,0.0,1.0
2022-08-08,76.18,77.1,75.21,75.21,553352,71.9429396061813,72.8117700661142,71.026890099513,71.026890099513,585941.519637017,0.0,1.0
2022-08-09,73.87,75.89,73.22,75.89,260582,69.761419647002,71.6690691351155,69.1475720394407,71.6690691351155,275928.907946575,0.0,1.0
2022-08-10,75.73,75.96,74.98,75.21,264536,71.517968185562,71.7351758005452,70.8096824845297,71.026890099513,280115.777730446,0.0,1.0
2022-08-11,76.22,77.41,75.97,76.59,229476,71.9807148435697,73.1045281558742,71.7446196098923,72.3301357894123,242990.928306438,0.0,1.0
2022-08-12,76.39,76.6359,75.925,76.45,248397,72.1412596024703,72.3734828743155,71.7021224678303,72.1979224585529,263026.275595419,0.0,1.0
2022-08-15,76.49,77.05,75.89,76.1,376249,72.2356976959413,72.7645510193787,71.6690691351155,71.8673891314045,398408.085309004,0.0,1.0
2022-08-16,77.94,78.509,76.185,76.21,478786,73.8883643316832,74.4277854159112,72.2245963126672,72.2482967117985,505040.017836729,0.3,1.0
2022-08-17,77.04,77.84,76.4,77.17,367430,73.0351499629571,73.7935627351581,72.4284197451963,73.1583920384397,387577.860993741,0.0,1.0
2022-08-18,77.43,77.45,75.82,76.98,206469,73.4048761894051,73.4238365087101,71.8785704853505,72.978269005042,217790.635989213,0.0,1.0
2022-08-19,75.88,76.98,75.47,76.98,220306,71.9354514432656,72.978269005042,71.5467648975126,72.978269005042,232386.381743698,0.0,1.0
2022-08-22,73.52,74.65,73.21,74.62,284225,69.6981337652726,70.7693918060066,69.4042488160447,70.740951327049,299810.351743042,0.0,1.0
2022-08-23,73.73,74.73,73.37,73.37,203344,69.8972171179754,70.8452330832267,69.555931370485,69.555931370485,214494.27800101,0.0,1.0
2022-08-24,74.65,74.7,73.06,73.78,264402,70.7693918060066,70.8167926042691,69.2620464212571,69.944617916238,278900.366334995,0.0,1.0
2022-08-25,75.96,76.245,74.33,74.5,234740,72.0112927204857,72.2814772705823,70.4660266971262,70.6271894112189,247611.86372825,0.0,1.0
2022-08-26,73.28,76.25,73.135,75.93,271608,69.4706099336123,72.2862173504086,69.3331476186509,71.9828522415282,286501.504147152,0.0,1.0
2022-08-29,72.54,73.18,72.2,72.61,239411,68.7690781193264,69.3758083370872,68.446752691141,68.835439236894,252538.995940376,0.0,1.0
2022-08-30,71.81,73.51,71.305,73.17,494408,68.077026464693,69.6886536056201,67.5982784022411,69.3663281774347,521518.643274075,0.0,1.0
2022-08-31,71.24,72.67,71.18,72.48,324365,67.5366573644998,68.8923201948091,67.4797764065847,68.7121971614113,342151.410829912,0.0,1.0
2022-09-01,71.72,71.77,70.35,70.81,308611,67.9917050278204,68.0391058260829,66.6929231554261,67.1290104994417,325533.547231144,0.0,1.0
2022-09-02,70.8,72.7,70.37,72.7,328346,67.1195303397892,68.9207606737666,66.7118834747312,68.9207606737666,346350.707198244,0.0,1.0
2022-09-06,69.69,71.475,69.34,71.29,407994,66.0672326183603,67.7594411163338,65.7354270305224,67.5840581627623,430366.169932451,0.0,1.0
2022-09-07,71.61,71.795,69.66,69.72,228306,67.8874232716427,68.0628062252142,66.0387921394028,66.0956730973178,240825.058193498,0.0,1.0
2022-09-08,72.74,72.76,70.0,71.1,276733,68.9586813123767,68.9776416316817,66.3611175675882,67.4039351293646,291907.531247805,0.0,1.0
2022-09-09,74.34,74.51,73.295,73.54,226274,70.4755068567787,70.6366695708714,69.4848301730911,69.7170940845777,238681.634375249,0.0,1.0
2022-09-12,76.65,76.84,74.77,74.77,307425,72.6654237365091,72.8455467699068,70.8831537218367,70.8831537218367,324282.513447462,0.0,1.0
2022-09-13,72.88,74.825,72.72,74.63,290391,69.0914035475118,70.9352945999255,68.9397209930716,70.7504314867015,306314.461616726,0.0,1.0
2022-09-14,72.51,73.25,71.77,73.25,291908,68.7406376403689,69.4421694546548,68.0391058260829,69.4421694546548,307914.645638519,0.0,1.0
2022-09-15,72.06,73.95,71.82,72.23,282053,68.3140304560058,70.1057806303307,68.0865066243455,68.4751931700985,297519.251086922,0.0,1.0
2022-09-16,71.0,72.0,70.58,71.56,612004,67.3091335328395,68.2571494980907,66.9109668274339,67.8400224733802,645562.967747907,0.0,1.0
2022-09-19,72.71,72.77,70.31,70.31,414307,68.9302408334191,68.9871217913342,66.6550025168161,66.6550025168161,437025.340485899,0.0,1.0
2022-09-20,70.91,72.37,70.68,71.83,403716,67.2238120959668,68.6079154052337,67.0057684239591,68.095986783998,425853.58770092,0.0,1.0
2022-09-21,70.04,72.36,70.01,71.11,290322,66.3990382061983,68.5984352455812,66.3705977272407,67.4134152890171,306241.678032346,0.0,1.0
2022-09-22,68.16,70.42,68.14,70.06,269888,64.6167681915259,66.7592842729937,64.5978078722209,66.4179985255033,284687.188710445,0.0,1.0
2022-09-23,67.46,67.67,66.53,67.44,573020,63.95315701585,64.1522403685528,63.0715021681663,63.934196696545,604441.297408032,0.0,1.0
2022-09-26,67.24,68.47,66.925,67.22,458215,63.7445935034947,64.9106531407538,63.4459684744406,63.7256331841897,483341.016180625,0.0,1.0
2022-09-27,67.38,68.37,66.37,68.04,372677,63.8773157386299,64.8158515442287,62.9198196137261,64.5030062756957,393112.577910253,0.0,1.0
2022-09-28,69.81,70.07,67.69,67.69,419304,66.1809945341905,66.4274786851558,64.1712006878578,64.1712006878578,442296.348763355,0.0,1.0
2022-09-29,68.64,69.38,68.08,68.84,441149,65.0718158548465,65.7733476691324,64.5409269143058,65.2614190478967,465339.209644089,0.0,1.0
2022-09-30,67.3,68.0,65.02,67.07,673740,63.8014744614098,64.4650856370857,61.6399980606369,63.583430789402,710684.233911012,0.0,1.0
2022-10-03,69.1,69.795,67.5301,68.22,343872,65.5079031988621,66.1667742947117,64.0196129350141,64.673649149441,362728.068518193,0.0,1.0
2022-10-04,72.79,72.84,70.45,70.45,374340,69.0060821106392,69.0534829089018,66.7877247519513,66.7877247519513,394866.767777256,0.0,1.0
2022-10-05,75.2,75.49,71.71,71.71,387673,71.2908005868948,71.5657252168176,67.9822248681678,67.9822248681678,408930.876915403,0.0,1.0
2022-10-06,75.22,75.5,74.56,74.56,328920,71.3097609061998,71.5752053764701,70.6840703691339,70.6840703691339,346956.182233517,0.0,1.0
2022-10-07,72.77,74.59,72.43,74.16,244268,68.9871217913342,70.7125108480915,68.6647963631488,70.3048639830334,257662.327379961,0.0,1.0
2022-10-10,72.06,73.04,71.25,72.91,260691,68.3140304560058,69.243086101952,67.5461375241523,69.1198440264694,274985.875296844,0.0,1.0
2022-10-11,72.43,73.8,71.475,72.21,349387,68.6647963631488,69.963578235543,67.7594411163338,68.4562328507935,368545.481095774,0.0,1.0
2022-10-12,72.42,73.73,72.08,72.61,293222,68.6553162034963,69.8972171179754,68.3329907753108,68.835439236894,309300.698245398,0.0,1.0
2022-10-13,72.56,73.59,69.397,70.5,544420,68.7880384386314,69.7644948828402,65.7894639405417,66.8351255502138,574273.029099999,0.0,1.0
2022-10-14,71.74,73.63,71.49,73.13,346989,68.0106653471254,69.8024155214503,67.7736613558126,69.3284075388246,366015.987829946,0.0,1.0
2022-10-17,72.19,73.24,71.97,73.05,480327,68.4372725314885,69.4326892950023,68.2287090191332,69.2525662616045,506665.517887871,0.0,1.0
2022-10-18,73.2,74.385,72.59,73.43,336870,69.3947686563922,70.518167575215,68.816478917589,69.6128123284,355342.116955506,0.0,1.0
2022-10-19,72.68,73.25,71.76,72.69,305251,68.9018003544616,69.4421694546548,68.0296256664304,68.9112805141141,321989.303122228,0.0,1.0
2022-10-20,71.05,74.01,70.85,73.1,268427,67.356534331102,70.1626615882458,67.1669311380518,69.2999670598671,283146.0754238,0.0,1.0
2022-10-21,72.66,72.81,70.54,70.86,234372,68.8828400351565,69.0250424299442,66.8730461888239,67.1764112977043,247223.684611559,0.0,1.0
2022-10-24,74.05,74.19,72.36,73.27,270282,70.2005822268558,70.333304461991,68.5984352455812,69.4611297739598,285102.793525597,0.0,1.0
2022-10-25,75.71,76.1,74.3,74.3,342512,71.7742887291729,72.1440149556209,70.4375862181686,70.4375862181686,361293.493521727,0.0,1.0
2022-10-26,75.55,76.69,74.81,75.2,327752,71.6226061747327,72.7033443751191,70.9210743604468,71.2908005868948,345724.135471847,0.0,1.0
2022-10-27,73.6,76.3,72.32,75.91,953540,69.7739750424927,72.3336181486711,68.5605146069711,71.9638919222231,1005826.94274276,0.0,1.0
2022-10-28,77.06,78.132,73.51,74.51,955175,73.0541102822621,74.0703833970115,69.6886536056201,70.6366695708714,1007551.59724219,0.0,1.0
2022-10-31,74.5,76.85,74.41,76.25,624189,70.6271894112189,72.8550269295593,70.5418679743463,72.2862173504086,658416.126815508,0.0,1.0
2022-11-01,74.73,76.11,74.43,75.73,535230,70.8452330832267,72.1534951152734,70.5608282936513,71.7932490484779,564579.099528291,0.0,1.0
2022-11-02,73.52,77.02,73.43,74.38,622625,69.6981337652726,73.016189643652,69.6128123284,70.5134274953887,656766.365569573,0.0,1.0
2022-11-03,73.86,74.96,72.25,73.41,376052,70.0204591934581,71.0632767552344,68.4941534894035,69.593852009095,396672.644537512,0.0,1.0
2022-11-04,76.02,76.96,74.89,75.42,254007,72.0681736784008,72.959308685737,70.9969156376669,71.49936409925,267935.361123036,0.0,1.0
2022-11-07,74.71,76.79,74.02,76.79,232787,70.8262727639216,72.7981459716443,70.1721417478983,72.7981459716443,245551.771839942,0.0,1.0
2022-11-08,74.56,75.97,73.91,75.08,279678,70.6840703691339,72.0207728801382,70.0678599917206,71.1770386710646,295014.019015888,0.0,1.0
2022-11-09,72.25,74.64,72.04,74.19,312965,68.4941534894035,70.7599116463541,68.2950701367008,70.333304461991,330126.296888948,0.0,1.0
2022-11-10,77.21,77.24,75.025,75.09,463084,73.1963126770498,73.2247531560073,71.1248977929758,71.1865188307171,488477.005634884,0.0,1.0
2022-11-11,81.61,81.67,77.6,77.6,521263,77.3675829241553,77.4244638820704,73.5660389034978,73.5660389034978,549846.225281497,0.0,1.0
2022-11-14,80.51,81.45,80.11,81.04,320360,76.324765362379,77.2159003697151,75.9455589762784,76.8272138239621,337926.798432231,0.0,1.0
2022-11-15,82.66,83.53,81.55,82.16,255458,78.3629996876691,79.1877735774378,77.3107019662403,77.8889917050435,269465.926064119,0.0,1.0
2022-11-16,80.58,81.96,79.28,81.45,257525,76.6755312695219,77.9886639718294,75.4385222021308,77.5033757992375,270638.679072949,0.3,1.0
2022-11-17,80.98,81.2,79.12,79.42,252285,77.0561494441038,77.2654894401238,75.286274932298,75.5717385632344,265131.84797561,0.0,1.0
2022-11-18,85.63,86.02,82.58,82.85,653806,81.4808357236183,81.8519384438356,78.5786221424314,78.8355394102741,687099.086341009,0.0,1.0
2022-11-21,84.47,85.35,83.5,85.03,408370,80.3770430173308,81.2144030014109,79.4540439439697,80.9099084617454,429165.002904651,0.0,1.0
2022-11-22,87.16,87.21,85.25,85.44,399992,82.936700241394,82.9842775132167,81.1192484577655,81.3000420906919,420360.378680699,0.0,1.0
2022-11-23,88.49,88.5,85.735,86.77,314738,84.2022556718788,84.2117711262433,81.580747994446,82.5655975211767,330765.077464564,0.0,1.0
2022-11-25,89.11,89.27,86.09,88.05,157304,84.7922138424807,84.9444611123135,81.9185466243874,83.7835756798387,165314.228804548,0.0,1.0
2022-11-28,86.47,89.39,86.06,88.46,299399,82.2801338902402,85.058646564688,81.8900002612938,84.1737093087851,314644.985441266,0.0,1.0
2022-11-29,87.15,87.92,86.64,86.92,279411,82.9271847870295,83.6598747730996,82.4418966144376,82.7083293366449,293639.157202026,0.0,1.0
2022-11-30,89.59,89.64,86.765,87.57,355279,85.248955651979,85.2965329238017,82.5608397939944,83.3268338703404,373370.504853347,0.0,1.0
2022-12-01,90.17,91.06,87.88,89.75,223912,85.8008520051227,86.6477274435674,83.6218129556414,85.4012029218117,235314.039058663,0.0,1.0
2022-12-02,91.17,91.59,89.12,89.3,297083,86.7523974415775,87.1520465248884,84.8017292968453,84.9730074754071,312211.050169998,0.0,1.0
2022-12-05,89.46,89.92,88.56,89.9,314491,85.1252547452399,85.562965646009,84.2688638524306,85.54393473728,330505.499739174,0.0,1.0
2022-12-06,88.09,90.08,87.38,89.35,397399,83.8216374972969,85.7152129158418,83.146040237414,85.0205847472298,417635.338025088,0.0,1.0
2022-12-07,87.79,90.0299,87.38,88.09,339374,83.5361738663605,85.6675404894754,83.146040237414,83.8216374972969,356655.590997779,0.0,1.0
2022-12-08,89.77,89.82,87.9,88.29,205425,85.4202338305408,85.4678111023636,83.6408438643705,84.0119465845878,215885.6446891,0.0,1.0
2022-12-09,87.51,89.27,87.445,88.81,302181,83.2697411441532,84.9444611123135,83.2078906907836,84.5067502115443,317568.650348288,0.0,1.0
2022-12-12,87.99,88.21,87.047,87.47,291899,83.7264829536514,83.9358229496715,82.8291756070746,83.231679326695,306763.070702707,0.0,1.0
2022-12-13,88.54,91.02,88.18,90.84,375463,84.2498329437015,86.6096656261092,83.9072765865778,86.4383874475474,394582.313797754,0.0,1.0
2022-12-14,87.68,89.93,87.0,88.5,306788,83.4315038683505,85.5724811003736,82.7844529715613,84.2117711262433,322410.247841692,0.0,1.0
2022-12-15,85.69,86.26,84.96,86.26,423975,81.5379284498055,82.0803093485848,80.8433002811936,82.0803093485848,445564.640170677,0.0,1.0
2022-12-16,84.43,85.474,84.1,85.02,594498,80.3389811998726,81.3323946355313,80.0249712058425,80.9003930073809,624771.006432424,0.0,1.0
2022-12-19,83.91,84.89,83.25,84.89,275346,79.8441775729161,80.7766921006418,79.216157584856,80.7766921006418,289367.159413728,0.0,1.0
2022-12-20,83.67,84.345,82.97,83.91,281136,79.615806668167,80.258099837774,78.9497248626487,79.8441775729161,295451.997591894,0.0,1.0
2022-12-21,85.84,86.69,85.29,85.44,264507,81.6806602652738,82.4894738862603,81.1573102752237,81.3000420906919,277976.216233564,0.0,1.0
2022-12-22,85.9,85.96,84.7,84.81,184206,81.7377529914611,81.7948457176483,80.5958984677154,80.7005684657254,193586.131510772,0.0,1.0
2022-12-23,85.91,85.96,84.66,85.77,197508,81.7472684458256,81.7948457176483,80.5578366502572,81.6140520847219,207565.495491079,0.0,1.0
2022-12-27,87.1,87.36,85.745,86.28,158310,82.8796075152067,83.1270093286849,81.5902634488106,82.0993402573138,166371.45630148,0.0,1.0
2022-12-28,85.08,87.65,84.705,87.07,192000,80.9574857335682,83.4029575052568,80.6006561948977,82.8510611521131,201777.017307082,0.0,1.0
2022-12-29,87.83,88.023,85.42,85.42,190547,83.5742356838187,83.7578839530544,81.2810111819628,81.2810111819628,200250.027691732,0.0,1.0
2022-12-30,87.58,87.88,86.82,86.82,185293,83.336349324705,83.6218129556414,82.6131747929994,82.6131747929994,194728.483686881,0.0,1.0
2023-01-03,88.61,89.33,88.03,88.67,263268,84.3164411242534,85.0015538385008,83.7645447711096,84.3735338504407,276674.123918754,0.0,1.0
2023-01-04,91.43,91.975,89.37,89.65,291854,86.9997992550557,87.5183915179235,85.039615655959,85.3060483781663,306715.779214276,0.0,1.0
2023-01-05,90.22,91.84,89.69,90.8,371691,85.8484292769455,87.3899328840021,85.3441101956245,86.4003256300892,390618.236145242,0.0,1.0
2023-01-06,92.71,93.07,90.39,90.73,284743,88.2177774137177,88.5603337708414,86.0101920011428,86.3337174495374,299242.673120158,0.0,1.0
2023-01-09,92.26,93.3399,91.085,92.51,221796,87.7895819673131,88.8171558841406,86.6715160794788,88.0274683264268,233090.288180424,0.0,1.0
2023-01-10,91.88,92.722,90.755,91.77,260959,87.4279947014603,88.2291959589552,86.3575060854487,87.3233247034503,274247.545101243,0.0,1.0
2023-01-11,92.03,92.6,91.73,92.17,363623,87.5707265169285,88.1131074157077,87.2852628859921,87.7039428780322,382139.397730484,0.0,1.0
2023-01-12,91.95,92.13,90.78,92.13,345777,87.4946028820121,87.665881060574,86.3812947213601,87.665881060574,363384.644340577,0.0,1.0
2023-01-13,93.03,93.35,91.03,91.44,233169,88.5222719533833,88.8267664930488,86.6191810804738,87.0093147094202,245042.423689973,0.0,1.0
2023-01-17,91.44,92.78,91.24,92.61,200092,87.0093147094202,88.2843855942696,86.8190056221293,88.1226228700723,210281.077849003,0.0,1.0
2023-01-18,90.48,92.35,90.3,91.44,221130,86.0958310904237,87.875221056594,85.9245529118619,87.0093147094202,232390.37415164,0.0,1.0
2023-01-19,87.65,90.16,87.31,90.06,339782,83.4029575052568,85.7913365507582,83.0794320568622,85.6961820071127,357084.367159556,0.0,1.0
2023-01-20,88.84,88.97,87.09,88.23,261845,84.535296574638,84.6589974813771,82.8700920608422,83.9548538584006,275178.661962358,0.0,1.0
2023-01-23,90.41,90.91,88.8518,89.32,188774,86.0292229098719,86.5049956280992,84.5465248107881,84.9920383841362,198386.743047537,0.0,1.0
2023-01-24,90.6,91.0,89.53,90.0,157939,86.2100165427983,86.5906347173802,85.1918629257917,85.6390892809254,165981.564252412,0.0,1.0
2023-01-25,90.63,90.72,88.77,89.7,189391,86.2385629058919,86.3242019951728,84.4686883940861,85.353625649989,199035.161900029,0.0,1.0
2023-01-26,90.85,91.6,89.445,91.15,140718,86.4479029019119,87.161561979253,85.110981563693,86.7333665328484,147883.637090718,0.0,1.0
2023-01-27,91.6,92.29,89.99,90.3,276693,87.161561979253,87.8181283304068,85.6295738265609,85.9245529118619,290782.751300773,0.0,1.0
2023-01-30,92.83,93.14,90.49,90.98,404437,88.3319628660923,88.6269419513933,86.1053465447882,86.5716038086511,425031.726815751,0.0,1.0
2023-01-31,95.9,96.05,93.03,93.03,539851,91.2532073560083,91.3959391714765,88.5222719533833,88.5222719533833,567341.273803361,0.0,1.0
2023-02-01,97.4,98.04,94.885,95.6,482985,92.6805255106904,93.2895145900214,90.2873887380068,90.9677437250719,507579.54533365,0.0,1.0
2023-02-02,96.11,98.32,95.22,97.4,547497,91.4530318976638,93.5559473122288,90.6061564592191,92.6805255106904,575376.62314883,0.0,1.0
2023-02-03,93.49,93.83,85.99,85.99,1013983,88.9599828541524,89.283508302547,81.823392080742,81.823392080742,1065617.00697962,0.0,1.0
2023-02-06,91.24,92.919,90.77,92.5,496495,86.8190056221293,88.4166504099368,86.3717792669956,88.0179528720623,521777.501082706,0.0,1.0
2023-02-07,91.38,92.45,90.17,90.64,389178,86.9522219832329,87.9703756002395,85.8008520051227,86.2480783602565,408995.708549664,0.0,1.0
2023-02-08,90.49,91.48,89.11,89.81,354037,86.1053465447882,87.0473765268784,84.7922138424807,85.458295647999,372065.259772642,0.0,1.0
2023-02-09,90.01,92.98,89.665,91.8,282729,85.64860473529,88.4746946815605,85.3203215597131,87.3518710665439,297126.116282364,0.0,1.0
2023-02-10,89.59,90.01,88.52,89.95,355940,85.248955651979,85.64860473529,84.2308020349724,85.5915120091027,374065.164272305,0.0,1.0
2023-02-13,91.42,91.45,89.12,89.93,257457,86.9902838006911,87.0188301637848,84.8017292968453,85.5724811003736,270567.216379319,0.0,1.0
2023-02-14,90.88,91.88,90.215,90.99,242255,86.4764492650056,87.4279947014603,85.8436715497632,86.5811192630156,254591.100665245,0.0,1.0
2023-02-15,91.86,91.86,89.94,89.94,218544,87.4089637927312,87.4089637927312,85.5819965547381,85.5819965547381,229672.689949786,0.0,1.0
2023-02-16,90.65,91.35,90.2,90.83,370699,86.257593814621,86.9236756201393,85.8293983682164,86.4288719931829,389575.721555822,0.0,1.0
2023-02-17,91.03,91.2,90.03,90.4,251889,86.6191810804738,86.7809438046711,85.6676356440191,86.0197074555073,264715.682877414,0.0,1.0
2023-02-21,87.52,90.245,87.305,90.07,348550,83.2792565985177,85.8722179128568,83.07467432968,85.7056974614773,366298.850949913,0.0,1.0
2023-02-22,87.61,88.895,87.045,87.76,241962,83.3648956877986,84.587631573643,82.8272725162017,83.5076275032668,254283.180529459,0.0,1.0
2023-02-23,87.93,88.4,87.23,88.0,186733,83.6693902274641,84.1166165825979,83.0033084219458,83.735998408016,196241.811316684,0.0,1.0
2023-02-24,87.97,88.475,86.78,86.9,256172,83.7074520449223,84.187982490332,82.5751129755412,82.6892984279158,269216.781654113,0.0,1.0
2023-02-27,87.96,89.03,87.64,88.4,206840,83.6979365905578,84.7160902075643,83.3934420508923,84.1166165825979,217372.699269775,0.0,1.0
2023-02-28,87.2,88.45,87.15,87.74,301974,82.9747620588522,84.1641938544206,82.9271847870295,83.4885965945377,317351.109501503,0.0,1.0
2023-03-01,88.41,88.755,87.05,87.19,270015,84.1261320369624,84.4544152125393,82.832030243384,82.9652466044876,283764.694417561,0.0,1.0
2023-03-02,89.36,89.38,87.71,87.71,215772,85.0301002015944,85.0491311103235,83.4600502314441,83.4600502314441,226759.534262415,0.0,1.0
2023-03-03,89.99,90.02,88.26,89.72,225695,85.6295738265609,85.6581201896545,83.9834002214942,85.3726565587181,237187.832922509,0.0,1.0
2023-03-06,88.47,90.42,88.22,89.99,416395,84.1832247631497,86.0387383642364,83.945338404036,85.6295738265609,437598.651674908,0.0,1.0
2023-03-07,88.28,89.6,88.125,88.51,338546,84.0024311302233,85.2584711063435,83.8549415875728,84.2212865806079,355785.427610642,0.0,1.0
2023-03-08,88.9,89.005,87.64,88.28,265471,84.5923893008252,84.692301571653,83.3934420508923,84.0024311302233,278989.30500796,0.0,1.0
2023-03-09,87.57,89.24,87.39,89.08,259964,83.6122975012769,85.2068223023175,83.4404325526617,85.0540534591041,272269.129785034,0.3,1.0
2023-03-10,86.33,87.585,85.195,87.57,247444,82.4283389663724,83.6266195803281,81.3446349848268,83.6122975012769,259156.508403194,0.0,1.0
2023-03-13,85.38,86.77,84.92,85.07,221084,81.5212739597924,82.8484532852095,81.0820635355536,81.2252843260663,231548.784790949,0.0,1.0
2023-03-14,86.38,87.46,85.78,87.23,289953,82.4760792298766,83.5072689215676,81.9031960678261,83.2876637094482,303677.628396855,0.0,1.0
2023-03-15,85.24,85.52,83.92,84.68,459161,81.3876012219806,81.6549466976042,80.1272582654694,80.8529102707334,480894.915839216,0.0,1.0
2023-03-16,86.98,87.06,84.02,84.31,270379,83.0489623919272,83.1253468135339,80.2227387924778,80.4996323208022,283177.113147003,0.0,1.0
2023-03-17,86.0,86.76,85.48,86.51,425830,82.1132532272446,82.8389052325086,81.6167544868008,82.6002039149876,445986.227078984,0.0,1.0
2023-03-20,86.46,87.58,86.05,86.88,278458,82.5524636514834,83.6218455539777,82.1609934907488,82.9534818649187,291638.524340604,0.0,1.0
2023-03-21,87.73,88.59,87.12,87.55,370358,83.7650663444904,84.5861988767628,83.182635129739,83.5932013958752,387888.516752033,0.0,1.0
2023-03-22,85.67,88.47,85.62,87.24,265682,81.7981674881168,84.4716222443527,81.7504272246126,83.2972117621491,278257.785460861,0.0,1.0
2023-03-23,86.03,87.36,85.01,86.05,248332,82.1418973853471,83.4117883945592,81.1679960098612,82.1609934907488,260086.540974046,0.0,1.0
2023-03-24,86.9,86.92,84.95,85.58,338297,82.9725779703204,82.9916740757221,81.1107076936562,81.7122350138092,354309.942141556,0.0,1.0
2023-03-27,86.52,87.77,86.01,87.5,323387,82.6097519676884,83.8032585552937,82.1228012799454,83.545461132371,338694.192556634,0.0,1.0
2023-03-28,87.41,88.03,86.54,86.74,181108,83.4595286580634,84.0515079255156,82.6288480730901,82.8198091271069,189680.561758966,0.0,1.0
2023-03-29,87.57,88.05,87.01,87.97,184658,83.6122975012769,84.0706040309173,83.0776065500297,83.9942196093106,193398.597374424,0.0,1.0
2023-03-30,87.97,88.72,87.54,88.2,164652,83.9942196093106,84.7103235618737,83.5836533431743,84.2138248214299,172445.633846861,0.0,1.0
2023-03-31,90.24,90.29,88.22,88.55,197419,86.1616275724018,86.209367835906,84.2329209268316,84.5480066659594,206763.626244524,0.0,1.0
2023-04-03,91.61,91.625,90.08,90.08,246938,87.4697107924172,87.4840328714685,86.0088587291883,86.0088587291883,258626.557411244,0.0,1.0
2023-04-04,90.68,91.55,89.755,91.45,277840,86.5817418912388,87.4124224762121,85.6985470164109,87.3169419492037,290991.271943322,0.0,1.0
2023-04-05,89.53,90.46,88.71,90.03,287206,85.483715830642,86.3716847318203,84.7007755091729,85.9611184656841,300800.601964273,0.0,1.0
2023-04-06,88.39,89.0,87.42,89.0,225474,84.3952378227459,84.9776690374973,83.4690767107642,84.9776690374973,236146.580946403,0.0,1.0
2023-04-10,88.6,89.11,87.86,87.86,270457,84.5957469294636,85.0826976172066,83.8891910296013,83.8891910296013,283258.805197146,0.0,1.0
2023-04-11,88.67,89.34,88.35,88.8,333708,84.6625832983695,85.302302829326,84.3570456119426,84.7867079834805,349503.726524842,0.0,1.0
2023-04-12,87.78,89.28,87.63,89.24,284991,83.8128066079946,85.2450145131209,83.6695858174819,85.2068223023175,298480.757207023,0.0,1.0
2023-04-13,88.23,88.86,87.61,87.88,253379,84.2424689795325,84.8439962996855,83.6504897120802,83.908287135003,265372.435551853,0.0,1.0
2023-04-14,87.9,89.525,87.77,88.35,301432,83.9273832404047,85.4789418042916,83.8032585552937,84.3570456119426,315699.975109485,0.0,1.0
2023-04-17,86.89,88.36,86.47,87.88,279649,82.9630299176196,84.3665936646434,82.5620117041842,83.908287135003,292885.899106241,0.0,1.0
2023-04-18,87.76,87.85,87.08,87.17,256668,83.7937105025929,83.8796429769004,83.1444429189356,83.2303753932432,268817.116999527,0.0,1.0
2023-04-19,88.41,88.48,86.89,87.79,221780,84.4143339281476,84.4811702970535,82.9630299176196,83.8223546606954,232277.729238375,0.0,1.0
2023-04-20,88.73,89.72,88.37,88.37,274864,84.7198716145746,85.665128831958,84.3761417173443,84.3761417173443,287874.406030195,0.0,1.0
2023-04-21,88.83,89.1,87.965,88.91,250842,84.815352141583,85.0731495645057,83.9894455829601,84.8917365631897,262715.349254271,0.0,1.0
2023-04-24,89.78,90.04,88.915,89.08,281632,85.722417148163,85.9706665183849,84.8965105895402,85.0540534591041,294962.762381017,0.0,1.0
2023-04-25,86.14,89.11,86.11,88.35,296614,82.2469259650564,85.0826976172066,82.2182818069539,84.3570456119426,310653.920012225,0.0,1.0
2023-04-26,86.14,86.56,85.58,85.86,361193,82.2469259650564,82.6479441784918,81.7122350138092,81.9795804894328,378289.700860295,0.0,1.0
2023-04-27,87.6,88.17,85.49,86.14,409975,83.6409416593794,84.1851806633274,81.6263025395016,82.2469259650564,429380.746886566,0.0,1.0
2023-04-28,83.54,86.96,82.0,85.26,924512,79.7644322628374,83.0298662865255,78.2940321469077,81.4066973273823,968272.828991018,0.0,1.0
2023-05-01,83.28,85.73,83.13,83.44,499391,79.5161828926155,81.8554558043219,79.3729621021028,79.668951735829,523029.16170115,0.0,1.0
2023-05-02,81.25,82.75,80.91,82.52,534241,77.5779281943445,79.0101360994708,77.2532944025158,78.7905308873515,559528.750771207,0.0,1.0
2023-05-03,80.98,83.68,80.67,81.3,429878,77.3201307714217,79.8981050006492,77.0241411376956,77.6256684578487,450225.835014582,0.0,1.0
2023-05-04,80.72,83.12,80.09,80.22,480167,77.0718814011998,79.363414049402,76.4703540810468,76.5944787661577,502895.213342964,0.0,1.0
2023-05-05,82.63,83.25,81.465,81.81,424177,78.8955594670607,79.487538734513,77.7832113274126,78.1126191455917,444254.984016349,0.0,1.0
2023-05-08,82.01,83.29,81.73,82.89,210887,78.3035801996085,79.5257309453163,78.0362347239849,79.1438088372826,220869.120235788,0.0,1.0
2023-05-09,80.31,81.34,80.27,81.34,285907,76.6804112404653,77.663860668652,76.6422190296619,77.663860668652,299440.115129209,0.0,1.0
2023-05-10,79.46,81.41,78.48,81.06,344414,75.8688267608937,77.7306970375579,74.9331175962111,77.3965151930285,360716.484073882,0.0,1.0
2023-05-11,79.33,80.0375,79.17,79.49,249743,75.7447020757827,76.4202268043673,75.5919332325692,75.8974709189962,261564.329214444,0.0,1.0
2023-05-12,78.22,80.28,77.62,79.49,294575,74.6848682259892,76.6517670823628,74.1119850639387,75.8974709189962,308518.406034783,0.0,1.0
2023-05-15,77.55,79.08,77.19,78.73,351884,74.0451486950328,75.5060007582617,73.7014187978024,75.1718189137322,368540.068875986,0.0,1.0
2023-05-16,76.0,76.91,75.99,76.91,341305,72.5652005264022,73.4340733221789,72.5556524737014,73.4340733221789,357460.322741922,0.0,1.0
2023-05-17,76.44,76.92,75.575,75.83,309638,73.2717564262645,73.7318616471516,72.4426084761243,72.6870393747206,323026.632285232,0.3,1.0
2023-05-18,76.89,77.05,76.067,76.68,370315,73.7031050708462,73.8564734778085,72.9142163275336,73.5018090367081,386327.283262085,0.0,1.0
2023-05-19,75.75,76.61,74.565,76.61,577617,72.6103551712394,73.434710358662,71.4744704071745,73.434710358662,602592.944860445,0.0,1.0
2023-05-22,76.55,76.92,75.035,75.99,412696,73.3771972060512,73.7318616471516,71.9249901026264,72.8404077816829,430540.821984336,0.0,1.0
2023-05-23,76.01,77.125,75.655,76.26,272672,72.8595788325532,73.9283649185721,72.5192926796055,73.0992169684319,284462.236154731,0.0,1.0
2023-05-24,73.91,76.39,73.5333,76.03,290975,70.8466184911723,73.2238287990888,70.4855317480303,72.8787498834235,303556.651086738,0.0,1.0
2023-05-25,73.96,75.49,73.41,73.83,428537,70.894546118348,72.3611315099256,70.367342219415,70.7699342876911,447066.780949419,0.0,1.0
2023-05-26,74.65,75.09,73.54,73.92,237761,71.5559473733732,71.9777104925197,70.4919540500719,70.8562040166075,248041.697462097,0.0,1.0
2023-05-30,74.61,75.219,73.92,74.72,253931,71.5176052716326,72.1013637706331,70.8562040166075,71.6230460514192,264910.882265165,0.0,1.0
2023-05-31,73.83,74.41,72.84,74.35,465553,70.7699342876911,71.3258947629297,69.8209672696116,71.2683816103188,485683.339061376,0.0,1.0
2023-06-01,73.57,74.01,72.9,73.64,306188,70.5207106263773,70.9424737455238,69.8784804222225,70.5878093044233,319427.455564725,0.0,1.0
2023-06-02,75.84,76.46,74.08,74.9,409759,72.6966249001557,73.2909274771348,71.0095724235698,71.7955855092519,427476.827193575,0.0,1.0
2023-06-05,75.82,75.99,74.55,75.04,292166,72.6774538492854,72.8404077816829,71.4600921190217,71.929782865344,304799.149485034,0.0,1.0
2023-06-06,77.94,78.16,75.82,75.82,236894,74.7095852415366,74.9204668011098,72.6774538492854,72.6774538492854,247137.20870364,0.0,1.0
2023-06-07,78.87,79.715,78.26,78.36,373207,75.6010391070053,76.4110160062752,75.0163220554613,75.1121773098128,389344.332269535,0.0,1.0
2023-06-08,77.54,78.79,76.26,78.79,307221,74.3261642241307,75.5243549035241,73.0992169684319,75.5243549035241,320505.122101619,0.0,1.0
2023-06-09,76.99,77.724,76.59,77.46,289156,73.7989603251976,74.5025378921374,73.4155393077917,74.2494800206495,301658.998201346,0.0,1.0
2023-06-12,76.23,77.26,76.0,77.25,449762,73.0704603921264,74.0577695119466,72.8499933071181,74.0481839865115,469209.54207775,0.0,1.0
2023-06-13,76.26,77.07,76.14,76.65,312791,73.0992169684319,73.8756445286788,72.9841906632101,73.4730524604026,326315.966835885,0.0,1.0
2023-06-14,76.99,77.37,76.11,76.25,469457,73.7989603251976,74.1632102917332,72.9554340869047,73.0896314429967,489756.146573508,0.0,1.0
2023-06-15,77.36,77.47,76.23,76.56,396328,74.1536247662981,74.2590655460847,73.0704603921264,73.3867827314863,413465.0757347,0.0,1.0
2023-06-16,76.92,77.79,76.55,77.79,536260,73.7318616471516,74.5658023600094,73.3771972060512,74.5658023600094,559447.683518425,0.0,1.0
2023-06-20,76.21,76.52,75.36,76.47,377065,73.0512893412562,73.3484406297457,72.2365196792687,73.30051300257,393369.150758727,0.0,1.0
2023-06-21,76.16,76.485,75.3,75.84,343898,73.0033617140804,73.3148912907227,72.1790065266578,72.6966249001557,358768.0219793,0.0,1.0
2023-06-22,75.25,76.595,75.05,76.1,391404,72.131078899482,73.4203320705093,71.9393683907791,72.9458485614695,408328.163800854,0.0,1.0
2023-06-23,74.33,74.9,73.6,74.69,543999,71.2492105594485,71.7955855092519,70.5494672026827,71.5942894751138,567521.315008279,0.0,1.0
2023-06-26,75.13,75.665,74.35,74.59,283540,72.0160525942603,72.5288782050406,71.2683816103188,71.4984342207623,295800.16444414,0.0,1.0
2023-06-27,76.29,76.89,75.12,75.27,279662,73.1279735447373,73.7031050708462,72.0064670688251,72.1502499503523,291754.481162365,0.0,1.0
2023-06-28,76.57,76.57,75.14,76.06,491019,73.3963682569214,73.3963682569214,72.0256381196954,72.9075064597289,512250.479456857,0.0,1.0
2023-06-29,76.52,77.3,76.005,76.58,304686,73.3484406297457,74.0961116136872,72.8547860698356,73.4059537823566,317860.509641769,0.0,1.0
2023-06-30,77.24,77.7,76.445,76.87,442437,74.0385984610763,74.4795326310931,73.2765491889821,73.6839340199759,461567.811794356,0.0,1.0
2023-07-03,77.04,77.71,76.91,77.24,234382,73.8468879523734,74.4891181565282,73.7222761217164,74.0385984610763,244516.59075526,0.0,1.0
2023-07-05,75.95,76.86,75.51,76.86,513396,72.8020656799423,73.6743484945407,72.3803025607959,73.6743484945407,535595.052637947,0.0,1.0
2023-07-06,75.63,75.84,74.09,75.1,555698,72.4953288660176,72.6966249001557,71.019157949005,71.9872960179548,579726.175429497,0.0,1.0
2023-07-07,75.12,75.78,74.64,75.78,590991,72.0064670688251,72.6391117475448,71.5463618479381,72.6391117475448,616545.231660459,0.0,1.0
2023-07-10,75.68,76.6475,74.7325,74.89,569435,72.5432564931934,73.4706560790438,71.6350279582132,71.7859999838167,594057.158214885,0.0,1.0
2023-07-11,77.13,77.33,75.695,75.95,352794,73.9331576812897,74.1248681899926,72.5576347813461,72.8020656799423,368048.68172006,0.0,1.0
2023-07-12,78.76,78.76,76.96,77.89,452997,75.4955983272187,75.4955983272187,73.7702037488922,74.6616576143609,472584.422277992,0.0,1.0
2023-07-13,77.84,79.24,77.76,79.03,374596,74.6137299871851,75.9557035481057,74.537045783704,75.7544075139676,390793.3921144,0.0,1.0
2023-07-14,77.38,78.07,76.45,78.07,327849,74.1727958171684,74.8341970721935,73.2813419516997,74.8341970721935,342025.069171357,0.0,1.0
2023-07-17,77.04,77.5,76.225,76.92,283187,73.8468879523734,74.2878221223901,73.0656676294089,73.7318616471516,295431.900855056,0.0,1.0
2023-07-18,77.81,78.45,76.835,76.89,228327,74.5849734108797,75.1984470387291,73.6503846809528,73.7031050708462,238199.774800864,0.0,1.0
2023-07-19,77.95,78.37,77.575,77.6,325637,74.7191707669718,75.1217628352479,74.3597135631537,74.3836773767416,339717.423111717,0.0,1.0
2023-07-20,77.07,78.27,76.725,78.26,322085,73.8756445286788,75.0259075808965,73.5449439011662,75.0163220554613,336011.83594904,0.0,1.0
2023-07-21,77.43,77.88,77.0975,77.74,215650,74.2207234443441,74.6520720889257,73.9020047236255,74.5178747328337,224974.626022356,0.0,1.0
2023-07-24,77.6,79.41,77.275,77.67,302696,74.3836773767416,76.1186574805032,74.0721478000993,74.4507760547876,315784.462779796,0.0,1.0
2023-07-25,77.36,77.78,76.77,77.76,266194,74.1536247662981,74.5562168345743,73.5880787656244,74.537045783704,277704.129837213,0.0,1.0
2023-07-26,77.87,78.38,77.33,77.36,306562,74.6424865634906,75.1313483606831,74.1248681899926,74.1536247662981,319817.627186021,0.0,1.0
2023-07-27,77.1,78.54,76.68,78.31,781636,73.9044011049842,75.2847167676454,73.5018090367081,75.0642496826371,815433.650756365,0.0,1.0
2023-07-28,77.48,77.93,77.085,77.43,325193,74.2686510715198,74.6999997161015,73.8900228168315,74.2207234443441,339254.224716383,0.0,1.0
2023-07-31,78.61,79.115,77.51,77.51,443152,75.3518154456915,75.8358844801664,74.2974076478253,74.2974076478253,462313.728129186,0.0,1.0
2023-08-01,77.3,79.285,77.14,78.13,636764,74.0961116136872,75.9988384125639,73.9427432067248,74.8917102248044,664297.439204726,0.0,1.0
2023-08-02,74.25,75.29,71.54,72.0,1531743,71.1725263559673,72.1694210012226,68.5748489630425,69.0157831330592,1597974.99924582,0.0,1.0
2023-08-03,75.3,75.81,72.5,74.04,906103,72.1790065266578,72.6678683238503,69.4950594048166,70.9712303218292,945282.55767556,0.0,1.0
2023-08-04,75.37,76.82,74.97,75.64,781193,72.2461052047038,73.6360063928001,71.8626841872979,72.5049143914528,814971.495600659,0.0,1.0
2023-08-07,74.86,75.85,74.57,75.245,531762,71.7572434075113,72.7062104255909,71.479263169892,72.1262861367645,554755.191666589,0.0,1.0
2023-08-08,76.25,76.42,74.09,74.09,492655,73.0896314429967,73.2525853753942,71.019157949005,71.019157949005,513957.219490117,0.0,1.0
2023-08-09,76.37,77.0,75.7,76.08,370118,73.2046577482185,73.8085458506328,72.5624275440637,72.9266775105992,386121.765055146,0.0,1.0
2023-08-10,75.68,77.57,75.67,77.1,271690,72.5432564931934,74.3549208004362,72.5336709677582,73.9044011049842,283437.774838923,0.0,1.0
2023-08-11,75.79,76.22,75.28,75.54,312904,72.64869727298,73.0608748666913,72.1598354757875,72.4090591371013,326433.852913977,0.0,1.0
2023-08-14,75.48,75.635,74.88,75.6,290535,72.3515459844904,72.5001216287352,71.7764144583816,72.4665722897122,303097.625649919,0.0,1.0
2023-08-15,74.88,75.25,74.37,74.82,347347,71.7764144583816,72.131078899482,71.2875526611891,71.7189013057707,362366.155460177,0.0,1.0
2023-08-16,74.72,75.825,74.69,74.92,258107,71.6230460514192,72.682246612003,71.5942894751138,71.8147565601222,269267.450956421,0.0,1.0
2023-08-17,74.8,75.39,74.65,74.85,332355,71.6997302549004,72.2652762555741,71.5559473733732,71.7476578820761,346725.906940227,0.0,1.0
2023-08-18,75.03,75.49,74.02,74.2,367593,71.9201973399088,72.3611315099256,70.9520592709589,71.1245987287916,383487.584991587,0.0,1.0
2023-08-21,74.68,75.28,73.8,74.89,516538,71.8722697127331,72.4497116225836,71.0253549116189,72.0743743811807,536716.844955377,0.3,1.0
2023-08-22,73.88,74.73,73.65,73.88,684458,71.1023471662656,71.9203898718873,70.8809944341562,71.1023471662656,711196.733375798,0.0,1.0
2023-08-23,74.59,75.095,72.72,73.4,485201,71.7856534262555,72.271667033713,69.9859594738879,70.6403936383852,504155.647579063,0.0,1.0
2023-08-24,70.83,74.77,70.75,74.43,439821,68.1670174578586,71.9588859992106,68.0900252032119,71.631668916962,457002.852578356,0.0,1.0
2023-08-25,71.02,71.71,70.13,71.1,388084,68.3498740626446,69.0139322589728,67.4933352296996,68.4268663172914,403244.717828432,0.0,1.0
2023-08-28,72.62,72.67,71.02,71.02,478812,69.8897191555795,69.9378393147337,68.3498740626446,68.3498740626446,497517.057732004,0.0,1.0
2023-08-29,73.6,73.71,72.495,72.92,363394,70.832874275002,70.9387386251413,69.7694187576939,70.1784401105047,377590.189213019,0.0,1.0
2023-08-30,73.52,73.885,73.08,73.53,336803,70.7558820203553,71.1071591821811,70.3324246197982,70.7655060521861,349960.396972741,0.0,1.0
2023-08-31,73.34,74.02,73.28,73.39,223147,70.5826494474001,71.2370836118974,70.5249052564151,70.6307696065543,231864.361966124,0.0,1.0
2023-09-01,73.87,74.15,73.52,73.59,270807,71.0927231344348,71.3621960256984,70.7558820203553,70.8232502431712,281386.226437998,0.0,1.0
2023-09-05,71.93,73.695,71.7,73.58,378675,69.2256609592513,70.924302577395,69.0043082271419,70.8136262113403,393468.149997633,0.0,1.0
2023-09-06,72.2,72.41,71.14,72.07,326388,69.4855098186841,69.6876144871318,68.4653624446147,69.3603974048831,339138.529191067,0.0,1.0
2023-09-07,72.15,72.8,71.77,71.77,548991,69.4373896595299,70.0629517285346,69.0716764499578,69.0716764499578,570437.639493895,0.0,1.0
2023-09-08,71.58,72.42,71.54,72.42,398849,68.8888198451718,69.6972385189626,68.8503237178485,69.6972385189626,414430.258555241,0.0,1.0
2023-09-11,70.43,72.15,70.01,72.15,416142,67.7820561846249,69.4373896595299,67.3778468477295,69.4373896595299,432398.819241606,0.0,1.0
2023-09-12,71.69,71.905,70.0,70.04,414997,68.9946841953111,69.2016008796742,67.3682228158987,67.4067189432221,431209.089178234,0.0,1.0
2023-09-13,71.1,71.54,70.9101,71.52,469868,68.4268663172914,68.8503237178485,68.2441059528237,68.8310756541868,488223.655385457,0.0,1.0
2023-09-14,71.74,71.99,71.0876,71.71,430017,69.0428043544653,69.2834051502364,68.4149325178211,69.0139322589728,446815.853852333,0.0,1.0
2023-09-15,71.76,72.22,71.52,71.65,658373,69.062052418127,69.5047578823457,68.8310756541868,68.9561880679877,684092.70830763,0.0,1.0
2023-09-18,70.56,72.0,70.37,71.83,382327,67.9071685984259,69.2930291820672,67.7243119936399,69.1294206409429,397262.817413732,0.0,1.0
2023-09-19,71.46,71.56,70.07,70.61,417463,68.7733314632017,68.8695717815101,67.4355910387146,67.9552887575801,433771.424843103,0.0,1.0
2023-09-20,71.63,72.58,71.58,71.75,397485,68.936940004326,69.8512230282561,68.8888198451718,69.0524283862961,413012.973134771,0.0,1.0
2023-09-21,70.21,71.18,70.16,71.17,233284,67.5703274843464,68.5038585719381,67.5222073251922,68.4942345401073,242397.369522804,0.0,1.0
2023-09-22,69.95,70.7,69.82,70.29,329837,67.3201026567445,68.0419050440577,67.1949902429435,67.6473197389931,342722.266298988,0.0,1.0
2023-09-25,70.16,70.3278,69.57,69.7,295708,67.5222073251922,67.6836985793137,66.9543894471724,67.0795018609734,307259.99788605,0.0,1.0
2023-09-26,69.96,70.67,69.59,69.61,314429,67.3297266885753,68.0130329485651,66.9736375108341,66.9928855744958,326712.344188568,0.0,1.0
2023-09-27,70.54,70.88,69.76,70.21,482252,67.8879205347642,68.2151376170128,67.1372460519585,67.5703274843464,501091.443249907,0.0,1.0
2023-09-28,72.56,72.715,70.52,70.84,434390,69.8319749645944,69.9811474579725,67.8686724711025,68.1766414896895,451359.687535412,0.0,1.0
2023-09-29,74.1,74.98,73.43,74.38,551381,71.3140758665442,72.1609906676583,70.6692657338777,71.5835487578078,572921.006176391,0.0,1.0
2023-10-02,70.83,74.63,70.44,74.33,572391,68.1670174578586,71.8241495535788,67.7916802164558,71.5354285986536,594751.773540095,0.0,1.0
2023-10-03,70.73,71.39,70.19,70.5,402277,68.0707771395502,68.7059632403858,67.5510794206847,67.8494244074408,417992.175286454,0.0,1.0
2023-10-04,70.96,71.18,69.93,70.73,277561,68.2921298716596,68.5038585719381,67.3008545930828,68.0707771395502,288404.075213555,0.0,1.0
2023-10-05,71.01,71.89,70.39,71.09,284100,68.3402500308138,69.1871648319279,67.7435600573015,68.4172422854605,295198.524894243,0.0,1.0
2023-10-06,70.98,71.64,69.94,70.58,289022,68.3113779353213,68.9465640361569,67.3104786249136,67.9264166620875,300312.805568405,0.0,1.0
2023-10-09,70.55,70.85,69.54,70.22,412853,67.897544566595,68.1862655215203,66.9255173516799,67.5799515161772,428981.33262289,0.0,1.0
2023-10-10,70.32,71.16,69.93,70.32,353046,67.6761918344856,68.4846105082764,67.3008545930828,67.6761918344856,366837.9388237,0.0,1.0
2023-10-11,71.2,71.54,70.46,70.46,328220,68.5231066355998,68.8503237178485,67.8109282801174,67.8109282801174,341042.097292462,0.0,1.0
2023-10-12,70.97,71.49,70.16,71.39,290389,68.3017539034904,68.8022035586942,67.5222073251922,68.7059632403858,301733.208185549,0.0,1.0
2023-10-13,71.77,71.83,70.39,71.1,291408,69.0716764499578,69.1294206409429,67.7435600573015,68.4268663172914,302792.015988672,0.0,1.0
2023-10-16,74.47,74.6,72.05,72.17,467691,71.6701650442854,71.7952774580863,69.3411493412214,69.4566377231915,485961.609666714,0.0,1.0
2023-10-17,75.98,76.52,74.24,74.37,513057,73.1233938507426,73.6430915696081,71.448812312176,71.5739247259769,533099.857749616,0.0,1.0
2023-10-18,74.94,75.78,74.79,75.4,304122,72.122494540335,72.9309132141257,71.9781340628723,72.5652000045537,316002.695487107,0.0,1.0
2023-10-19,73.01,75.075,72.94,74.63,723937,70.2650563969823,72.2524189700513,70.1976881741664,71.8241495535788,752218.00252152,0.0,1.0
2023-10-20,71.33,72.92,71.21,72.16,638717,68.6482190494008,70.1784401105047,68.5327306674306,69.4470136913607,663668.835708822,0.0,1.0
2023-10-23,71.3,72.13,70.55,71.11,389096,68.6193469539082,69.4181415958682,67.897544566595,68.4364903491222,404296.252172652,0.0,1.0
2023-10-24,70.42,72.7,70.41,71.49,572793,67.7724321527941,69.9667114102262,67.7628081209632,68.8022035586942,595169.477894221,0.0,1.0
2023-10-25,70.25,70.84,69.96,70.52,574240,67.6088236116697,68.1766414896895,67.3297266885753,67.8686724711025,596673.005755968,0.0,1.0
2023-10-26,70.37,70.99,69.38,69.99,822949,67.7243119936399,68.3210019671521,66.7715328423864,67.3585987840678,855097.96150367,0.0,1.0
2023-10-27,71.34,73.21,66.01,69.45,1516675,68.6578430812316,70.4575370335992,63.5282341153925,66.8389010652023,1575924.75446665,0.0,1.0
2023-10-30,71.8,72.39,70.79,71.81,608373,69.1005485454504,69.6683664234701,68.1285213305352,69.1101725772812,632139.430431135,0.0,1.0
2023-10-31,73.8,74.13,71.21,71.89,651600,71.0253549116189,71.3429479620367,68.5327306674306,69.1871648319279,677055.11728648,0.0,1.0
2023-11-01,73.98,74.018,72.13,73.98,744983,71.1985874845741,71.2351588055313,69.4181415958682,71.1985874845741,774086.176245294,0.0,1.0
2023-11-02,75.89,76.73,74.97,75.14,605302,73.036777564265,73.8451962380558,72.1513666358275,72.3149751769518,628948.460103961,0.0,1.0
2023-11-03,77.59,77.98,76.41,76.72,429012,74.6728629755083,75.0482002169111,73.5372272194688,73.835572206225,445771.592967015,0.0,1.0
2023-11-06,77.65,78.12,76.705,77.88,443879,74.7306071664933,75.1829366625429,73.8211361584787,74.9519598986027,461219.380610813,0.0,1.0
2023-11-07,77.27,77.75,76.895,77.19,260422,74.3648939569213,74.8268474848017,74.0039927632647,74.2879017022746,270595.53062305,0.0,1.0
2023-11-08,77.38,78.42,77.04,77.75,390587,74.4707583070606,75.4716576174682,74.1435412248119,74.8268474848017,405845.498918929,0.0,1.0
2023-11-09,76.82,78.02,76.675,77.81,318546,73.9318125245334,75.0866963442345,73.7922640629861,74.8845916757868,330990.177088918,0.0,1.0
2023-11-10,76.35,76.97,75.3,76.88,418924,73.4794830284838,74.076173001996,72.4689596862453,73.9895567155184,435289.499622654,0.0,1.0
2023-11-13,75.05,75.825,74.88,75.81,446891,72.2283588904742,72.9742213573645,72.0647503493499,72.9597853096183,464349.046070093,0.0,1.0
2023-11-14,77.35,78.43,77.06,77.22,374161,74.441886211568,75.481281649299,74.1627892884736,74.3167737977671,388777.808070943,0.0,1.0
2023-11-15,78.06,79.68,77.34,77.34,395725,75.4139134264831,76.9789984860643,74.7183200666693,74.7183200666693,409610.00558754,0.3,1.0
2023-11-16,76.54,77.8,76.05,77.8,314157,73.9454385557651,75.1627269354393,73.4720486303362,75.1627269354393,325179.98742906,0.0,1.0
2023-11-17,76.9,77.97,76.7,77.97,299851,74.293235235672,75.3269642565064,74.1000148579459,75.3269642565064,310372.025485954,0.0,1.0
2023-11-20,75.4,76.9,74.85,76.9,419160,72.8440824027265,74.293235235672,72.3127263639798,74.293235235672,433867.281425417,0.0,1.0
2023-11-21,74.71,75.23,74.16,75.1,486892,72.1774720995715,72.6798450816593,71.6461160608249,72.5542518361374,503975.828771315,0.0,1.0
2023-11-22,74.89,75.34,74.5,74.78,351657,72.351370439525,72.7861162894087,71.9745907029592,72.2450992317757,363995.769119711,0.0,1.0
2023-11-24,75.43,75.47,74.55,74.89,168995,72.8730654593854,72.9117095349306,72.0228957973907,72.351370439525,174924.614048307,0.0,1.0
2023-11-27,75.37,75.42,73.7,74.85,481969,72.8150993460676,72.8634044404991,71.2017091920549,72.3127263639798,498880.092950966,0.0,1.0
2023-11-28,76.43,77.0,74.98,75.42,461833,73.8391673480157,74.389845424535,72.4383196095017,72.8634044404991,478037.570814354,0.0,1.0
2023-11-29,77.69,77.86,77.02,77.17,504548,75.0564557276899,75.2206930487571,74.4091674623076,74.5540827456022,522251.333878785,0.0,1.0
2023-11-30,78.33,78.86,77.11,78.0,449175,75.6747609364133,76.1867949373874,74.4961166322843,75.3559473131653,464935.433090614,0.0,1.0
2023-12-01,79.77,79.8,77.62,78.12,334232,77.065947656041,77.0949307126999,74.9888285954858,75.471879539801,345959.369227455,0.0,1.0
2023-12-04,81.21,81.795,79.45,79.45,358200,78.4571343756687,79.0223039805174,76.7567950516793,76.7567950516793,370768.346709095,0.0,1.0
2023-12-05,79.53,80.87,79.43,80.72,380319,76.8340832027697,78.1286597335344,76.7374730139067,77.9837444502398,393663.447381509,0.0,1.0
2023-12-06,80.44,81.0675,79.8,79.92,264416,77.7132359214233,78.3194648565388,77.0949307126999,77.2108629393356,273693.699507069,0.0,1.0
2023-12-07,80.02,81.03,79.82,80.36,432468,77.3074731281986,78.2832360357152,77.1142527504725,77.6359477703329,447642.226031795,0.0,1.0
2023-12-08,80.13,80.82,79.655,79.98,253869,77.4137443359479,78.0803546391028,76.9548459388485,77.2688290526534,262776.631520635,0.0,1.0
2023-12-11,80.9,81.19,80.12,80.12,250538,78.1576427901933,78.4378123378961,77.4040833170616,77.4040833170616,259328.755018993,0.0,1.0
2023-12-12,79.6,80.95,79.225,80.95,309764,76.9017103349738,78.2059478846248,76.5394221267375,78.2059478846248,320632.847989939,0.0,1.0
2023-12-13,81.5,81.58,79.16,79.25,321229,78.7373039233715,78.8145920744619,76.4766255039765,76.5635746739532,332500.126312161,0.0,1.0
2023-12-14,82.39,83.24,81.79,82.0,375956,79.5971346042524,80.4183212095882,79.0174734710743,79.2203548676866,389147.360567741,0.0,1.0
2023-12-15,81.51,83.34,81.2134,82.5,633815,78.7469649422578,80.5149313984513,78.46041912209,79.7034058120018,656053.99126026,0.0,1.0
2023-12-18,81.68,81.77,80.93,81.59,219640,78.9112022633249,78.9981514333016,78.1866258468522,78.8242530933482,227346.621080921,0.0,1.0
2023-12-19,82.96,82.97,81.92,81.92,337016,80.1478126807717,80.157473699658,79.1430667165962,79.1430667165962,348841.052860169,0.0,1.0
2023-12-20,81.3,83.11,81.3,83.03,271072,78.5440835456454,80.2927279640663,78.5440835456454,80.2154398129759,280583.241985282,0.0,1.0
2023-12-21,81.99,82.3,81.32,81.69,238502,79.2106938488003,79.5101854342757,78.563405583418,78.9208632822112,246870.441727562,0.0,1.0
2023-12-22,80.19,80.97,79.38,80.0,412821,77.4717104492657,78.2252699223974,76.6891679194752,77.288151090426,427305.86168843,0.0,1.0
2023-12-26,80.8,81.34,79.75,80.49,329969,78.0610326013302,78.5827276211906,77.0466256182684,77.7615410158548,341546.791164862,0.0,1.0
2023-12-27,80.36,81.04,80.24,80.91,248684,77.6359477703329,78.2928970546015,77.5200155436973,78.1673038090796,257409.702772207,0.0,1.0
2023-12-28,80.44,80.54,79.9,80.0,269200,77.7132359214233,77.8098461102864,77.1915409015629,77.288151090426,278645.558163284,0.0,1.0
2023-12-29,79.54,80.79,79.45,80.32,252552,76.843744221656,78.0513715824439,76.7567950516793,77.5973036947877,261413.421267659,0.0,1.0
2024-01-02,79.32,79.75,78.45,79.39,463182,76.6312018061573,77.0466256182684,75.790693163049,76.6988289383615,479433.903867706,0.0,1.0
2024-01-03,76.7,78.47,76.66,78.47,304271,74.1000148579459,75.8100152008216,74.0613707824007,75.8100152008216,314947.112287893,0.0,1.0
2024-01-04,76.89,76.97,75.71,76.37,344744,74.2835742167857,74.3608623678761,73.1435739882019,73.7812012346979,356840.209150978,0.0,1.0
2024-01-05,75.37,76.59,73.62,75.0,744589,72.8150993460676,73.9937436501966,71.1244210409645,72.4576416472744,770714.77528693,0.0,1.0
2024-01-08,76.75,76.99,75.14,75.39,364781,74.1483199523774,74.3801844056487,72.5928959116826,72.8344213838402,377580.257623927,0.0,1.0
2024-01-09,77.51,77.81,75.91,76.35,324387,74.8825573877365,75.1723879543256,73.3367943659279,73.7618791969253,335768.932674269,0.0,1.0
2024-01-10,77.79,77.94,76.66,77.59,327345,75.153065916553,75.2979811998475,74.0613707824007,74.9598455388269,338830.721534028,0.0,1.0
2024-01-11,77.57,77.905,76.88,77.45,259590,74.9405235010543,75.2641676337454,74.2739131978994,74.8245912744187,268698.36717536,0.0,1.0
2024-01-12,77.39,78.77,77.04,78.07,296237,74.7666251611008,76.0998457674107,74.4284895000802,75.4235744453694,306631.219218488,0.0,1.0
2024-01-16,77.67,77.7,75.72,76.69,438197,75.0371336899173,75.0661167465762,73.1532350070882,74.0903538390596,453572.242386615,0.0,1.0
2024-01-17,76.99,77.28,76.03,76.83,363569,74.3801844056487,74.6603539533515,73.4527265925636,74.2256081034678,376325.731559685,0.0,1.0
2024-01-18,77.5,77.74,76.18,77.49,366845,74.8728963688502,75.1047608221214,73.5976418758581,74.8632353499639,379716.67824818,0.0,1.0
2024-01-19,78.4,78.41,76.84,77.79,263110,75.7423880686175,75.7520490875037,74.2352691223542,75.153065916553,272341.875216723,0.0,1.0
2024-01-22,79.35,79.36,78.28,78.6,276935,76.6601848628163,76.6698458817026,75.6264558419818,75.9356084463435,286651.960066676,0.0,1.0
2024-01-23,79.55,80.66,78.84,79.95,301132,76.8534052405423,77.925778336922,76.1674728996148,77.2398459959945,311697.972588507,0.0,1.0
2024-01-24,78.83,80.265,78.78,79.87,297187,76.1578118807285,77.544168090913,76.109506786297,77.162557844904,307614.552354651,0.0,1.0
2024-01-25,78.39,80.03,78.17,79.27,458502,75.7327270497312,77.3171341470849,75.5201846342325,76.5828967117258,474589.694312712,0.0,1.0
2024-01-26,80.47,80.835,78.15,78.49,751777,77.7422189780822,78.0948461674323,75.5008625964599,75.8293372385942,778154.984321395,0.0,1.0
2024-01-29,81.24,81.33,79.77,80.32,434776,78.4861174323276,78.5730666023043,77.065947656041,77.5973036947877,450031.208008916,0.0,1.0
2024-01-30,81.39,81.765,80.9,81.23,457211,78.6310327156221,78.9933209238585,78.1576427901933,78.4764564134413,473253.396335043,0.0,1.0
2024-01-31,79.26,81.56,79.25,81.13,597703,76.5732356928395,78.7952700366893,76.5635746739532,78.3798462245782,618674.91103592,0.0,1.0
2024-02-01,82.07,82.25,79.1975,79.58,854113,79.2879819998907,79.4618803398442,76.5128543248001,76.8823882972012,884081.699923913,0.0,1.0
2024-02-02,81.36,81.57,73.5101,73.96,2018904,78.6020496589632,78.8049310555756,71.018246443404,71.4528956830988,2089742.31782351,0.0,1.0
2024-02-05,77.58,80.68,76.76,80.68,852074,74.9501845199406,77.9451003746946,74.1579809712637,77.9451003746946,881971.156487453,0.0,1.0
2024-02-06,77.58,78.29,76.94,77.49,733226,74.9501845199406,75.6361168608681,74.3318793112172,74.8632353499639,758953.075890907,0.0,1.0
2024-02-07,77.15,78.15,76.54,77.55,447859,74.5347607078296,75.5008625964599,73.9454385557651,74.9212014632817,463573.25792515,0.0,1.0
2024-02-08,78.07,78.58,76.53,77.65,779244,75.4235744453694,75.9162864085709,73.9357775368787,75.0178116521447,806585.733006651,0.0,1.0
2024-02-09,80.05,80.33,78.5,78.54,668219,77.3364561848575,77.606964713674,75.8389982574805,75.8776423330257,691665.142014531,0.0,1.0
2024-02-12,81.25,81.67,80.38,80.38,534911,78.4957784512139,78.9015412444386,77.6552698081055,77.6552698081055,553679.69599807,0.0,1.0
2024-02-13,80.15,80.835,78.83,79.57,506158,77.4330663737205,78.0948461674323,76.1578118807285,76.8727272783149,523917.824772703,0.0,1.0
2024-02-14,81.49,81.595,79.81,80.88,373818,78.7276429044852,78.8290836027913,77.1045917315862,78.1383207524207,386934.343467617,0.0,1.0
2024-02-15,81.73,82.37,81.565,81.76,310962,78.9595073577564,79.5778125664798,78.8001005461324,78.9884904144154,321872.882829017,0.0,1.0
2024-02-16,81.09,81.67,80.5,80.78,572426,78.341202149033,78.9015412444386,77.7712020347411,78.0417105635576,592511.004001398,0.0,1.0
2024-02-20,80.03,81.24,80.01,80.58,505185,77.3171341470849,78.4861174323276,77.2978121093123,77.8484901858316,522910.68462377,0.0,1.0
2024-02-21,81.5,81.51,79.9,80.02,394799,78.7373039233715,78.7469649422578,77.1915409015629,77.3074731281986,408651.514551658,0.0,1.0
2024-02-22,81.95,82.35,81.305,81.67,312195,79.1720497732551,79.5584905287072,78.5489140550886,78.9015412444386,323149.145731005,0.0,1.0
2024-02-23,82.73,83.15,81.78,82.22,500322,79.9256092463868,80.3313720396115,79.0078124521879,79.4328972831853,517877.054054126,0.0,1.0
2024-02-26,81.07,82.4,80.75,82.34,431780,78.3218801112604,79.6067956231388,78.0127275068987,79.5488295098209,446930.085823711,0.0,1.0
2024-02-27,81.65,82.02,81.15,81.83,464767,78.882219206666,79.2396769054592,78.3991682623509,79.0561175466195,481074.517573831,0.0,1.0
2024-02-28,81.69,82.1,80.33,80.72,403609,78.9208632822112,79.3169650565496,77.606964713674,77.9837444502398,417770.635530182,0.0,1.0
2024-02-29,82.69,82.89,81.75,82.08,411441,79.8869651708415,80.0801855485676,78.978829395529,79.2976430187771,425877.440922214,0.0,1.0
2024-03-01,81.2,82.49,81.1,82.49,342795,78.4474733567824,79.6937447931155,78.3508631679193,79.6937447931155,354822.823590576,0.0,1.0
2024-03-04,79.97,81.13,79.87,81.13,380819,77.2591680337671,78.3798462245782,77.162557844904,78.3798462245782,394180.991137384,0.0,1.0
2024-03-05,79.85,80.72,79.24,79.78,291693,77.1432358071314,77.9837444502398,76.5539136550669,77.0756086749273,301927.781565093,0.0,1.0
2024-03-06,80.41,80.625,79.82,80.42,457305,77.6842528647644,77.8919647708199,77.1142527504725,77.6939138836507,473350.694561147,0.0,1.0
2024-03-07,80.68,80.94,80.12,80.39,251409,78.2349309412837,78.4870514425818,77.6919021692569,77.9537196129127,259266.262217617,0.3,1.0
2024-03-08,80.69,81.42,80.66,81.18,361149,78.2446278836413,78.9525046757476,78.2155370565685,78.7197780591647,372435.956284899,0.0,1.0
2024-03-11,79.8,80.91,79.73,80.54,416433,77.3816000138131,78.457960615509,77.3137214173097,78.099173748277,429447.742022238,0.0,1.0
2024-03-12,80.1,80.29,79.17,79.94,445069,77.6725082845417,77.8567501893365,76.770692645283,77.5173572068198,458978.700280947,0.0,1.0
2024-03-13,80.32,80.85,79.96,80.26,427818,77.8858410164094,78.3997789613633,77.536751091535,77.8276593622636,441188.556373942,0.0,1.0
2024-03-14,79.52,80.53,79.16,80.53,485780,77.1100856277997,78.0894768059194,76.7609957029254,78.0894768059194,500962.037397523,0.0,1.0
2024-03-15,79.73,80.44,79.29,79.29,2392161,77.3137214173097,78.0022043247008,76.8870559535744,76.8870559535744,2466922.98641957,0.0,1.0
2024-03-18,76.83,79.36,76.48,79.23,561622,74.5016081335997,76.9549345500778,74.162215151083,76.8288742994287,579174.320406916,0.0,1.0
2024-03-19,77.33,77.87,76.83,76.83,326771,74.9864552514808,75.5100901387923,74.5016081335997,74.5016081335997,336983.543831417,0.0,1.0
2024-03-20,77.97,78.18,77.195,77.51,307361,75.6070595623685,75.8106953518785,74.8555465296529,75.1610002139179,316966.924897155,0.0,1.0
2024-03-21,78.75,79.05,77.69,78.17,313078,76.3634210662629,76.6543293369915,75.3355451763551,75.8009984095209,322862.597769241,0.0,1.0
2024-03-22,77.53,78.07,76.9075,77.99,387135,75.1803940986332,75.7040289859447,74.5767594368713,75.6264534470837,399234.094338775,0.0,1.0
2024-03-25,78.06,78.9,77.47,77.47,411177,75.6943320435871,76.5088752016272,75.1222124444875,75.1222124444875,424027.476740502,0.0,1.0
2024-03-26,78.92,79.23,78.435,78.68,595138,76.5282690863425,76.8288742994287,76.0579673819979,76.2955424697596,613737.792854146,0.0,1.0
2024-03-27,79.62,80.42,79.25,79.4,635806,77.2070550513759,77.9828104399856,76.8482681841439,76.9937223195083,655676.786095701,0.0,1.0
2024-03-28,81.18,81.31,79.73,79.87,479518,78.7197780591647,78.8458383098138,77.3137214173097,77.4494786103164,494504.331690859,0.0,1.0
2024-04-01,81.04,81.32,80.28,81.22,482995,78.5840208661581,78.8555352521714,77.8470532469789,78.7585658285952,498089.99805018,0.0,1.0
2024-04-02,77.72,79.84,76.57,79.84,448692,75.364636003428,77.4203877832436,74.2494876323016,77.4203877832436,462714.929564761,0.0,1.0
2024-04-03,76.41,77.77,75.91,77.69,400588,74.0943365545797,75.4131207152161,73.6094894366986,75.3355451763551,413107.539703156,0.0,1.0
2024-04-04,75.23,77.53,74.95,77.46,444862,72.9500973563804,75.1803940986332,72.678582970367,75.1125155021298,458765.230929098,0.0,1.0
2024-04-05,75.47,76.09,74.86,74.9,560761,73.1828239729633,73.7840343991358,72.5913104891485,72.630098258579,578286.411653573,0.0,1.0
2024-04-08,76.38,76.83,75.47,75.84,436928,74.0652457275068,74.5016081335997,73.1828239729633,73.5416108401953,450583.27036112,0.0,1.0
2024-04-09,76.91,77.02,75.96,76.77,385236,74.5791836724607,74.6858500383945,73.6579741484867,74.443426479454,397275.745067463,0.0,1.0
2024-04-10,75.28,75.77,74.87,75.42,361592,72.9985820681685,73.4737322436919,72.6010074315061,73.1343392611752,372892.801322914,0.0,1.0
2024-04-11,75.44,76.11,74.87,75.88,343458,73.1537331458905,73.803428283851,72.6010074315061,73.5803986096258,354192.061098601,0.0,1.0
2024-04-12,74.8,75.08,74.29,74.69,490449,72.5331288350027,72.8046432210161,72.0385847747641,72.4264624690689,505776.957222566,0.0,1.0
2024-04-15,74.21,75.6,73.91,75.44,689481,71.9610092359031,73.3088842236124,71.6701009651745,73.1537331458905,711029.285904899,0.0,1.0
2024-04-16,74.99,75.23,73.04,73.95,531082,72.7173707397975,72.9500973563804,70.8264669800615,71.708888734605,547679.856612358,0.0,1.0
2024-04-17,75.0,75.83,74.82,75.63,326776,72.7270676821552,73.5319138978377,72.552522719718,73.3379750506853,336988.700095955,0.0,1.0
2024-04-18,75.54,75.66,74.95,75.57,340603,73.2507025694667,73.3670658777581,72.678582970367,73.2797933965395,351247.834047735,0.0,1.0
2024-04-19,76.55,76.82,75.28,75.28,696243,74.2300937475864,74.4919111912421,72.9985820681685,72.9985820681685,718002.618065304,0.0,1.0
2024-04-22,77.14,78.376,76.57,76.89,517239,74.802213346686,76.0007554220879,74.2494876323016,74.5597897877455,533404.222614059,0.0,1.0
2024-04-23,78.99,79.24,76.61,76.9,570985,76.5961476828458,76.8385712417863,74.2882754017321,74.5694867301031,588829.941379688,0.0,1.0
2024-04-24,79.78,80.265,78.81,79.05,546386,77.3622061290978,77.8325078334424,76.4216027204086,76.6543293369915,563462.151108492,0.0,1.0
2024-04-25,79.01,79.82,78.54,79.56,863149,76.6155415675611,77.4009938985283,76.1597852767529,77.1488733972302,890124.91584181,0.0,1.0
2024-04-26,80.0,86.11,79.32,86.0,1713696,77.5755388609655,83.5003706414717,76.9161467806473,83.3937042755379,1767253.98254351,0.0,1.0
2024-04-29,79.09,80.25,76.9,80.13,771759,76.693117106422,77.817962419906,74.5694867301031,77.7015991116146,795878.712626858,0.0,1.0
2024-04-30,79.63,80.51,78.2,78.2,678759,77.2167519937335,78.0700829212042,75.8300892365938,75.8300892365938,699972.192230857,0.0,1.0
2024-05-01,81.48,81.81,78.965,79.78,700937,79.0106863298934,79.3306854276948,76.5719053269518,77.3622061290978,722843.319213034,0.0,1.0
2024-05-02,81.53,82.0,80.81,81.7,415586,79.0591710416815,79.5149273324896,78.3609911919328,79.224019061761,428574.270809599,0.0,1.0
2024-05-03,81.01,82.885,80.28,82.17,352578,78.5549300390852,80.3731067311391,77.8470532469789,79.6797753525692,363597.087614854,0.0,1.0
2024-05-06,81.33,81.75,81.11,81.49,313254,78.865232194529,79.2725037735491,78.6518994626614,79.020383272251,323044.098280958,0.0,1.0
2024-05-07,82.2,82.43,81.69,81.76,324361,79.708866179642,79.9318958538673,79.2143221194034,79.2822007159067,334498.224324382,0.0,1.0
2024-05-08,81.93,82.44,81.3,82.11,348478,79.4470487359863,79.9415927962249,78.8361413674562,79.6215936984235,359368.95069417,0.0,1.0
2024-05-09,82.99,82.99,81.81,82.1,211057,80.4749246258941,80.4749246258941,79.3306854276948,79.6118967560658,217653.144894827,0.0,1.0
2024-05-10,84.07,84.2,82.37,83.0,653938,81.5221944005171,81.6482546511662,79.8737141997216,80.4846215682517,674375.463814199,0.0,1.0
2024-05-13,84.77,86.73,84.1,84.5,560362,82.2009803655506,84.1015810676442,81.55128522759,81.9391629218948,577874.941743486,0.0,1.0
2024-05-14,84.72,85.96,84.03,85.67,355404,82.1524956537625,83.3549165061074,81.4834066310866,83.0737051777364,366511.408331404,0.0,1.0
2024-05-15,83.59,84.77,83.19,84.69,261116,81.34764943808,82.4959952490254,80.9583796716577,82.418141295741,268313.670902243,0.3,1.0
2024-05-16,84.01,84.1,83.44,83.69,262038,81.7563826928233,81.8439683902682,81.2016732756716,81.4449668796855,269261.08586177,0.0,1.0
2024-05-17,83.61,84.23,83.23,84.23,318933,81.367112926401,81.9704810643555,80.9973066483,81.9704810643555,327724.398358833,0.0,1.0
2024-05-20,84.82,84.95,83.31,83.61,370944,82.5446539698282,82.6711666439154,81.0751606015844,81.367112926401,381169.083239486,0.0,1.0
2024-05-21,85.83,85.89,84.1,84.51,399351,83.5275601300443,83.5859505950076,81.8439683902682,82.242969900851,410359.12310422,0.0,1.0
2024-05-22,84.48,86.0,84.0,85.18,374822,82.2137746683694,83.6929997807737,81.7466509486627,82.8949967596082,385153.980433679,0.0,1.0
2024-05-23,84.57,85.09,83.73,84.38,350075,82.3013603658143,82.8074110621632,81.4838938563277,82.1164572267638,359724.828586156,0.0,1.0
2024-05-24,84.03,84.815,83.74,84.8,296363,81.7758461811444,82.5397880977479,81.4936256004883,82.5251904815071,304532.255586028,0.0,1.0
2024-05-28,82.98,84.78,82.855,83.96,293027,80.7540130442861,82.505726993186,80.6323662422791,81.7077239720205,301104.298639193,0.0,1.0
2024-05-29,82.87,83.53,81.85,82.79,416062,80.64696385852,81.2892589731166,79.6543259541434,80.5691099052355,427530.76235439,0.0,1.0
2024-05-30,83.82,84.36,82.7425,82.87,411308,81.5714795537727,82.0969937384427,80.5228841204729,80.64696385852,422645.718192143,0.0,1.0
2024-05-31,85.62,85.74,81.82,84.19,421574,83.3231935026726,83.4399744325993,79.6251307216617,81.9315540877133,433194.700810912,0.0,1.0
2024-06-03,86.98,87.23,85.68,85.96,489007,84.6467107085081,84.890004312522,83.381583967636,83.6540728041315,502486.493615455,0.0,1.0
2024-06-04,84.97,87.16,84.67,86.37,419560,82.6906301322365,84.8218821033981,82.3986778074199,84.0530743147143,431125.184836414,0.0,1.0
2024-06-05,84.0,85.16,83.61,85.14,311698,81.7466509486627,82.8755332712871,81.367112926401,82.856069782966,320289.965352132,0.0,1.0
2024-06-06,83.69,84.31,83.38,84.09,368811,81.4449668796855,82.0483350176399,81.1432828107083,81.8342366461077,378977.287026176,0.0,1.0
2024-06-07,82.83,84.1699,82.215,83.45,281403,80.6080368818778,81.9119932819505,80.0095346160036,81.2114050198322,289159.882706934,0.0,1.0
2024-06-10,81.92,82.43,81.35,82.42,309794,79.7224481632672,80.2187671154556,79.1677387461156,80.209035371295,318333.481531157,0.0,1.0
2024-06-11,81.4,81.83,80.91,81.63,275532,79.2163974669184,79.6348624658223,78.7395420030512,79.4402275826111,283127.048403915,0.0,1.0
2024-06-12,81.27,82.88,80.505,82.53,324169,79.0898847928312,80.6566956026805,78.3454063645487,80.3160845570611,333104.728866516,0.0,1.0
2024-06-13,81.87,82.05,80.0,81.04,471888,79.6737894424645,79.8489608373545,77.8539532844407,78.8660546771384,484895.607832218,0.0,1.0
2024-06-14,80.62,82.74,80.48,81.51,250001,78.4573214223951,80.5204511844328,78.3210770041473,79.3234466526845,256892.285571285,0.0,1.0
2024-06-17,81.98,82.28,80.39,80.56,424341,79.7808386282306,80.0727909530472,78.2334913067023,78.3989309574318,436037.973254525,0.0,1.0
2024-06-18,81.72,82.34,81.29,82.01,443587,79.5278132800562,80.1311814180106,79.1093482811523,79.8100338607123,455814.489860878,0.0,1.0
2024-06-20,82.02,82.84,80.77,81.54,415720,79.8197656048728,80.6177686260383,78.6032975848034,79.3526418851662,427179.335113438,0.0,1.0
2024-06-21,83.57,83.84,81.75,82.3,1040983,81.3281859497588,81.5909430420938,79.5570085125378,80.0922544413683,1069677.72973249,0.0,1.0
2024-06-24,83.71,84.67,82.67,83.49,349931,81.4644303680066,82.3986778074199,80.4523289753089,81.2503319964744,359576.859221544,0.0,1.0
2024-06-25,81.61,83.75,81.3,83.6,309823,79.42076409429,81.5033573446488,79.1190800253128,81.3573811822405,318363.280917085,0.0,1.0
2024-06-26,79.95,82.17,79.84,81.67,487034,77.8052945636379,79.9657417672811,77.6982453778718,79.4791545592534,500459.107807269,0.0,1.0
2024-06-27,78.45,79.64,78.26,79.64,509585,76.3455329395546,77.5036104946607,76.1606298005041,77.5036104946607,523631.726844466,0.0,1.0
2024-06-28,79.08,79.9,78.176,78.62,651327,76.9586328216696,77.7566358428351,76.0788831495554,76.5109725902841,669280.849613754,0.0,1.0
2024-07-01,77.15,79.83,76.97,79.4,528234,75.0804061986825,77.6885136337112,74.9052348037925,77.2700486348074,542794.7871267,0.0,1.0
2024-07-02,77.16,77.705,76.58,77.11,670439,75.090137942843,75.6205179995933,74.5256967815308,75.0414792220403,688919.672505817,0.0,1.0
2024-07-03,76.59,77.435,76.42,77.36,199376,74.5354285256914,75.3577609072583,74.3699888749619,75.2847728260541,204871.805825019,0.0,1.0
2024-07-05,76.16,76.695,75.49,76.48,586967,74.1169635267875,74.6376118393772,73.4649366680303,74.4283793399253,603146.764152625,0.0,1.0
2024-07-08,79.59,80.25,77.9,78.72,1116962,77.4549517738579,78.0972468884545,75.8102870107241,76.6082900318896,1147751.09330072,0.0,1.0
2024-07-09,78.2,80.4399,78.16,79.55,406162,76.1022393355408,78.2820527100635,76.0633123588985,77.4160247972157,417357.868537342,0.0,1.0
2024-07-10,77.55,78.6173,76.67,78.2,468643,75.4696759651047,76.5083450193607,74.6132824789758,76.1022393355408,481561.159303297,0.0,1.0
2024-07-11,79.17,79.475,78.09,78.18,463974,77.0462185191146,77.3430367160115,75.9951901497747,76.0827758472197,476763.458168773,0.0,1.0
2024-07-12,78.8,79.99,78.535,79.73,500648,76.6861439851741,77.8442215402801,76.4282527649193,77.5911961921057,514448.378153258,0.0,1.0
2024-07-15,77.71,78.92,77.62,78.8,338168,75.6253838716735,76.8029249151007,75.5377981742286,76.6861439851741,347489.611749834,0.0,1.0
2024-07-16,79.53,80.04,77.67,77.87,485218,77.3965613088946,77.8928802610829,75.5864568950313,75.7810917782424,498593.049709112,0.0,1.0
2024-07-17,80.44,80.775,78.98,79.21,477862,78.2821500275051,78.6081634568837,76.8613153800641,77.0851454957568,491034.281333536,0.0,1.0
2024-07-18,79.03,80.74,78.49,80.47,357028,76.9099741008668,78.5741023523217,76.3844599161968,78.3113452599868,366869.488253826,0.0,1.0
2024-07-19,77.63,78.47,77.4,78.01,382419,75.5475299183891,76.3649964278757,75.3236998026964,75.9173361964902,392960.391981973,0.0,1.0
2024-07-22,78.37,78.91,77.03,77.76,502022,76.2676789862702,76.7931931709402,74.9636252687558,75.6740425924763,515860.25250726,0.0,1.0
2024-07-23,78.75,79.85,78.29,78.29,416565,76.6374852643713,77.7079771220323,76.1898250329858,76.1898250329858,428047.627565499,0.0,1.0
2024-07-24,78.23,78.75,77.725,78.53,462346,76.1314345680224,76.6374852643713,75.6399814879144,76.4233868928391,475090.582296636,0.0,1.0
2024-07-25,77.22,79.605,77.13,78.53,741084,75.1485284078064,77.4695493900987,75.0609427103614,76.4233868928391,761512.004193223,0.0,1.0
2024-07-26,76.38,78.55,75.42,77.45,962119,74.3310618983197,76.4428503811602,73.3968144589064,75.3723585234991,988639.841046872,0.0,1.0
2024-07-29,78.99,79.39,76.0,76.77,707227,76.8710471242246,77.2603168906468,73.9612556202186,74.7105999205814,726721.734903953,0.0,1.0
2024-07-30,81.22,81.77,78.82,78.82,650071,79.0412260720284,79.5764720008589,76.7056074734952,76.7056074734952,667990.227933531,0.0,1.0
2024-07-31,81.7,84.0,80.43,81.19,613233,79.508349791735,81.7466509486627,78.2724182833445,79.0120308395467,630136.787283794,0.0,1.0
2024-08-01,79.08,83.015,79.0,81.7,662063,76.9586328216696,80.788074148848,76.8807788683852,79.508349791735,680312.787797575,0.0,1.0
2024-08-02,78.21,78.935,77.06,78.0,481484,76.1119710797013,76.8175225313416,74.9928205012375,75.9076044523297,494756.12187953,0.0,1.0
2024-08-05,78.21,79.08,75.795,76.0,693413,76.1119710797013,76.9586328216696,73.7617548649273,73.9612556202186,712526.951551559,0.0,1.0
2024-08-06,80.48,81.975,77.67,78.53,628616,78.3210770041473,79.7759727561503,75.5864568950313,76.4233868928391,645943.820171435,0.0,1.0
2024-08-07,80.47,82.92,80.32,81.48,623250,78.3113452599868,80.6956225793228,78.1653690975784,79.2942514202028,640429.906209588,0.0,1.0
2024-08-08,81.81,82.3,80.6,81.48,345695,79.6153989775011,80.0922544413683,78.437857934074,79.2942514202028,355224.093745886,0.0,1.0
2024-08-09,80.52,82.03,79.875,81.91,365011,78.3600039807895,79.8294973490334,77.7323064824337,79.7127164191067,375072.539904481,0.0,1.0
2024-08-12,79.98,81.78,79.81,80.75,373169,77.8344897961196,79.5862037450195,77.6690501453901,78.5838340964823,383455.415435741,0.0,1.0
2024-08-13,80.71,81.14,79.45,79.7,355606,78.5449071198401,78.9633721187439,77.3187073556101,77.562000959624,365408.290778286,0.0,1.0
2024-08-14,79.8,80.98,79.76,80.63,289709,77.6593184012296,78.8076642121751,77.6203914245874,78.4670531665556,297694.837862934,0.0,1.0
2024-08-15,79.92,81.695,79.74,81.23,453081,78.0680516559729,79.8019204208547,77.8922227108018,79.3476956458293,463829.092079431,0.3,1.0
2024-08-16,80.08,80.6,79.2007,80.13,559634,78.2243440516805,78.7322943377304,77.3654196545197,78.2731854253392,572909.766944057,0.0,1.0
2024-08-19,80.07,81.02,79.83,80.36,271376,78.2145757769488,79.142561876463,77.9801371833873,78.4978557441689,277813.644121355,0.0,1.0
2024-08-20,80.56,80.63,79.83,80.35,271474,78.6932212388035,78.7615991619256,77.9801371833873,78.4880874694372,277913.968899979,0.0,1.0
2024-08-21,81.88,82.02,80.82,81.28,262651,79.9826335033916,80.1193893496358,78.9471963818284,79.396537019488,268881.667657118,0.0,1.0
2024-08-22,81.56,81.99,80.755,81.99,365482,79.6700487119763,80.0900845254406,78.8837025960722,80.0900845254406,374152.04837849,0.0,1.0
2024-08-23,83.74,83.915,81.76,81.96,302939,81.7995326034931,81.9704774112984,79.8654142066109,80.0607797012455,310125.38889393,0.0,1.0
2024-08-26,83.36,84.59,83.29,83.85,225373,81.4283381636874,82.62983595569,81.3599602405653,81.9069836255421,230719.350335189,0.0,1.0
2024-08-27,82.56,83.46,82.44,82.94,294195,80.6468761851492,81.5260209110047,80.5296568883684,81.0180706249548,301173.961707306,0.0,1.0
2024-08-28,80.61,82.555,80.445,82.43,303334,78.7420626124621,80.6419920477833,78.5808860793886,80.5198886136367,310529.759175119,0.0,1.0
2024-08-29,80.47,81.3,79.98,80.57,231469,78.605306766218,79.4160735689514,78.1266613043633,78.7029895135352,236959.961054499,0.0,1.0
2024-08-30,80.73,80.97,79.91,80.97,351238,78.8592819092429,79.0937205028044,78.0582833812412,79.0937205028044,359570.148922147,0.0,1.0
2024-09-03,80.87,81.33,80.04,80.54,409529,78.9960377554871,79.4453783931466,78.1852709527536,78.67368468934,419243.941481098,0.0,1.0
2024-09-04,81.43,81.58,79.91,80.87,281685,79.5430611404639,79.6895852614398,78.0582833812412,78.9960377554871,288367.196599271,0.0,1.0
2024-09-05,81.49,82.0,80.65,81.62,311295,79.6016707888542,80.0998528001724,78.7811357113891,79.7286583603667,318679.611854981,0.0,1.0
2024-09-06,81.52,82.36,80.72,81.49,270532,79.6309756130494,80.4515106905146,78.8495136345112,79.6016707888542,276949.622558511,0.0,1.0
2024-09-09,82.04,83.37,81.26,81.6,381913,80.1389258990993,81.4381064384192,79.3770004700245,79.7091218109032,390972.82835372,0.0,1.0
2024-09-10,81.15,82.115,80.67,82.04,317221,79.2695494479755,80.2121879595873,78.8006722608525,80.1389258990993,324746.189795046,0.0,1.0
2024-09-11,80.72,80.81,79.23,80.69,274767,78.8495136345112,78.9374281070967,77.3940406994836,78.820208810316,281285.086206195,0.0,1.0
2024-09-12,81.46,81.53,80.485,80.64,225321,79.572365964659,79.6407438877812,78.6199591783155,78.7713674366573,230666.116779184,0.0,1.0
2024-09-13,82.67,83.26,81.255,81.86,234952,80.7543272071982,81.3306554163702,79.3721163326586,79.9630969539282,240525.585584578,0.0,1.0
2024-09-16,83.32,83.655,82.59,82.8,232932,81.3892650647605,81.7165022682734,80.6761810093444,80.8813147787106,238457.666678245,0.0,1.0
2024-09-17,83.59,83.87,82.84,83.72,268482,81.6530084825172,81.9265201750056,80.9203878776376,81.7799960540297,274850.991985251,0.0,1.0
2024-09-18,83.17,84.36,82.65,83.42,318900,81.2427409437846,82.4051656368603,80.7347906577347,81.4869478120778,326465.019420656,0.0,1.0
2024-09-19,82.48,84.68,82.31,84.37,439390,80.5687299872954,82.7177504282756,80.402669316856,82.414933911592,449813.311016752,0.0,1.0
2024-09-20,82.23,82.515,81.1421,82.02,819548,80.3245231190021,80.6029189488564,79.2618325109374,80.1193893496358,838989.506855316,0.0,1.0
2024-09-23,80.9,82.89,80.88,82.24,386795,79.0253425796823,80.9692292512962,79.0058060302188,80.3342913937339,395970.640284769,0.0,1.0
2024-09-24,79.8,81.22,79.71,80.85,397836,77.9508323591921,79.3379273710976,77.8629178866066,78.9765012060236,407273.557435674,0.0,1.0
2024-09-25,80.1,80.61,79.71,79.97,358353,78.243880601144,78.7420626124621,77.8629178866066,78.1168930296315,366853.932594702,0.0,1.0
2024-09-26,82.13,82.3,80.51,80.71,361965,80.2268403716848,80.3929010421242,78.6443798651449,78.8397453597794,370551.617292562,0.0,1.0
2024-09-27,82.76,83.99,82.17,82.67,258287,80.8422416797837,82.0437394717863,80.2659134706118,80.7543272071982,264414.143841653,0.0,1.0
2024-09-30,83.19,83.38,81.81,82.89,426123,81.262277493248,81.4478747131509,79.9142555802696,80.9692292512962,436231.588179958,0.0,1.0
2024-10-01,84.32,84.76,81.76,82.94,491377,82.3660925379334,82.7958966261294,79.8654142066109,81.0180706249548,503033.558632373,0.0,1.0
2024-10-02,82.16,83.81,81.96,83.62,323706,80.25614519588,81.8679105266152,80.0607797012455,81.6823133067124,331385.028462161,0.0,1.0
2024-10-03,80.99,81.895,80.8,81.69,292363,79.1132570522678,79.9972859154892,78.927659832365,79.7970362834888,299298.502580374,0.0,1.0
2024-10-04,82.43,82.51,81.21,81.59,215553,80.5198886136367,80.5980348114905,79.3281590963658,79.6993535361715,220666.398028162,0.0,1.0
2024-10-07,80.06,82.01,79.47,82.01,332371,78.2048075022171,80.1096210749041,77.6284792930451,80.1096210749041,340255.581592546,0.0,1.0
2024-10-08,80.76,80.88,79.59,79.92,244737,78.8885867334381,79.0058060302188,77.7456985898259,78.0680516559729,250542.707613525,0.0,1.0
2024-10-09,80.38,81.125,80.3,80.78,174864,78.5173922936324,79.2451287611462,78.4392460957786,78.9081232829015,179012.164176775,0.0,1.0
2024-10-10,79.45,80.685,79.26,80.07,330540,77.6089427435817,78.8153246729501,77.4233455236788,78.2145757769488,338381.146187845,0.0,1.0
2024-10-11,80.13,80.3675,79.65,79.65,225857,78.2731854253392,78.5051819502177,77.8043082382162,77.8043082382162,231214.831894924,0.0,1.0
2024-10-14,79.93,80.465,79.56,80.21,343542,78.0778199307046,78.6004226288521,77.7163937656307,78.351331623193,351691.582633462,0.0,1.0
2024-10-15,81.66,82.83,79.87,79.87,264897,79.7677314592936,80.9106196029058,78.0192102823142,78.0192102823142,271180.947787625,0.0,1.0
2024-10-16,82.89,83.1,81.26,81.95,269055,80.9692292512962,81.1743630206625,79.3770004700245,80.0510114265138,275437.584823533,0.0,1.0
2024-10-17,83.57,83.776,79.915,79.915,410861,81.6334719330537,81.8346983925273,78.063167518607,78.063167518607,420607.539492601,0.0,1.0
2024-10-18,84.39,84.4,82.96,83.75,377592,82.4344704610555,82.4442387357872,81.0376071744183,81.8093008782248,386549.324594181,0.0,1.0
2024-10-21,80.83,84.04,79.84,84.0,477130,78.9569646565602,82.092580845445,77.9899054581191,82.0535077465181,488448.588009338,0.0,1.0
2024-10-22,79.1,80.68,78.92,80.68,366905,77.2670531279712,78.8104405355842,77.0912241828001,78.8104405355842,375608.805113001,0.0,1.0
2024-10-23,77.94,79.035,77.7,78.68,298612,76.1339332590907,77.2035593422149,75.8994946655292,76.8567855892386,305695.742801007,0.0,1.0
2024-10-24,76.78,78.46,76.77,78.29,364573,75.0008133902102,76.6418835451405,74.9910451154785,76.4758228747012,373221.48487064,0.0,1.0
2024-10-25,75.18,77.825,75.08,77.15,367356,73.4378894331337,76.0215980996758,73.3402066858164,75.3622395552841,376070.503839118,0.0,1.0
2024-10-28,75.7,77.11,75.645,75.81,549569,73.9458397191835,75.3231664563572,73.892114208159,74.0532907412325,562606.00269047,0.0,1.0
2024-10-29,76.12,77.23,75.77,76.0,453603,74.3561072579161,75.440385753138,74.0142176423056,74.2388879611354,464363.475083939,0.0,1.0
2024-10-30,76.21,77.46,76.01,76.01,882721,74.4440217305017,75.6650560719677,74.2486562358671,74.2486562358671,903661.111345316,0.0,1.0
2024-10-31,80.47,82.32,79.355,79.83,1399275,78.605306766218,80.4124375915877,77.5161441336302,77.9801371833873,1432468.924584,0.0,1.0
2024-11-01,80.35,81.175,79.355,80.0,852835,78.4880874694372,79.2939701348048,77.5161441336302,78.1461978538267,873066.14875389,0.0,1.0
2024-11-04,81.78,82.42,80.585,80.66,611104,79.8849507560744,80.510120338905,78.7176419256328,78.7909039861208,625600.750166324,0.0,1.0
2024-11-05,83.09,83.875,81.63,81.63,645679,81.1645947459308,81.9314043123715,79.7384266350984,79.7384266350984,660995.946298244,0.0,1.0
2024-11-06,83.79,85.18,83.0,84.36,714534,81.8483739771518,83.206164164862,81.0766802733452,82.4051656368603,731484.34050398,0.0,1.0
2024-11-07,85.12,85.72,83.79,83.79,318473,83.1475545164716,83.7336510003753,81.8483739771518,81.8483739771518,326027.89002808,0.0,1.0
2024-11-08,83.45,85.05,83.0401,84.91,615551,81.516252636273,83.0791765933495,81.1158510550194,82.9424207471053,630153.24292695,0.0,1.0
2024-11-11,83.65,84.88,83.46,83.87,544287,81.7116181309076,82.9131159229101,81.5260209110047,81.9265201750056,557198.701867077,0.0,1.0
2024-11-12,83.36,84.11,82.45,83.79,612067,81.4283381636874,82.1609587685671,80.5394251631002,81.8483739771518,626586.594674641,0.0,1.0
2024-11-13,84.59,85.26,83.46,83.46,405737,82.62983595569,83.2843103627158,81.5260209110047,81.5260209110047,415361.986781684,0.0,1.0
2024-11-14,84.69,85.65,84.6,84.93,360602,82.7275187030073,83.6652730772532,82.6396042304218,82.9619572965688,369156.283891902,0.0,1.0
2024-11-15,83.61,85.07,83.51,84.69,425215,81.6725450319806,83.098713142813,81.5748622846634,82.7275187030073,435302.048394338,0.0,1.0
2024-11-18,82.43,83.99,82.21,83.99,547994,80.5198886136367,82.0437394717863,80.3049865695387,82.0437394717863,560993.640176868,0.0,1.0
2024-11-19,82.13,82.56,81.035,81.7,323915,80.2268403716848,80.6468761851492,79.1572142885606,79.8068045582205,331598.98640841,0.0,1.0
2024-11-20,80.1,81.4,79.76,81.4,345762,78.5369288430959,79.8115606470412,78.203563602064,79.8115606470412,352643.483874079,0.3,1.0
2024-11-21,80.99,81.65,80.01,80.6,312867,79.4095613857969,80.0566821478,78.4486851028227,79.0271718446133,319093.795354121,0.0,1.0
2024-11-22,83.48,83.8,81.48,81.73,413481,81.8509715333538,82.164727054325,79.889999527284,80.1351210280427,421710.252589175,0.0,1.0
2024-11-25,88.07,88.62,84.54,84.54,724104,86.351402287284,86.8906695889532,82.8902866965708,82.8902866965708,738515.387021004,0.0,1.0
2024-11-26,86.92,88.33,86.83,87.89,392954,85.2238433837939,86.6063286480731,85.1355996435208,86.1749148067378,400774.716603487,0.0,1.0
2024-11-27,87.16,88.14,86.45,87.11,319588,85.4591600245223,86.4200363074965,84.7630149623675,85.4101357243705,325948.559194907,0.0,1.0
2024-11-29,87.24,88.51,87.16,87.42,239049,85.5375989047651,86.7828161286194,85.4591600245223,85.7140863853114,243806.642073492,0.0,1.0
2024-12-02,88.1,88.18,86.05,87.37,734522,86.3808168673751,86.4592557476179,84.3708205611535,85.6650620851596,749140.729930289,0.0,1.0
2024-12-03,88.35,88.92,87.33,88.23,317501,86.6259383681338,87.1848153898637,85.6258426450382,86.5082800477696,323820.022944986,0.0,1.0
2024-12-04,88.58,88.82,87.46,88.01,366103,86.8514501488318,87.0867667895602,85.7533058254327,86.292573127102,373389.318018614,0.0,1.0
2024-12-05,87.88,88.84,87.145,88.84,472702,86.1651099467074,87.1063765096209,85.4444527344768,87.1063765096209,482109.890948818,0.0,1.0
2024-12-06,88.35,89.57,87.89,88.85,325227,86.6259383681338,87.8221312918364,86.1749148067378,87.1161813696513,331699.788669418,0.0,1.0
2024-12-09,90.65,91.24,87.93,88.44,676433,88.8810561751141,89.4595429169047,86.2141342468592,86.714182108407,689895.62105551,0.0,1.0
2024-12-10,90.09,90.86,88.63,90.65,418740,88.3319840134146,89.0869582357514,86.9004744489836,88.8810561751141,427073.919162406,0.0,1.0
2024-12-11,89.02,90.475,88.87,90.1,567990,87.2828639901672,88.709471124583,87.135791089712,88.3417888734449,579294.34815173,0.0,1.0
2024-12-12,88.68,89.39,87.8,88.72,353285,86.9494987491353,87.6456438112901,86.0866710664646,86.9887181892567,360316.209417039,0.0,1.0
2024-12-13,88.74,88.895,87.44,88.42,337815,87.0083279093174,87.1603032397878,85.733696105372,86.6945723883463,344538.319725482,0.0,1.0
2024-12-16,89.85,90.5,87.51,88.57,437792,88.0966673726862,88.7339832746589,85.8023301255845,86.8416452888015,446505.099149707,0.0,1.0
2024-12-17,90.71,90.94,89.5,89.77,502492,88.9398853352962,89.1653971159942,87.753497271624,88.0182284924434,512492.782604375,0.0,1.0
2024-12-18,87.65,91.3,87.58,90.69,450641,85.9395981660094,89.5183720770868,85.8709641457969,88.9202756152355,459609.824724808,0.0,1.0
2024-12-19,87.66,88.57,87.05,87.76,473709,85.9494030260397,86.8416452888015,85.3513065641884,86.0474516263432,483136.932637208,0.0,1.0
2024-12-20,88.31,89.35,87.63,87.72,1564569,86.5867189280124,87.6064243711687,85.9199884459487,86.0082321862218,1595707.6339256,0.0,1.0
2024-12-23,87.23,88.685,85.97,87.76,404199,85.5277940447347,86.9544011791505,84.2923816809107,86.0474516263432,412243.518774241,0.0,1.0
2024-12-24,87.25,87.46,86.75,87.04,124428,85.5474037647954,85.7533058254327,85.057160763278,85.3415017041581,126904.412316807,0.0,1.0
2024-12-26,86.56,87.9047,86.23,87.05,313942,84.8708684227013,86.1893279509824,84.5473080416998,85.3513065641884,320190.190403793,0.0,1.0
2024-12-27,85.76,86.83,85.57,86.26,299036,84.0864796202734,85.1355996435208,83.9001872796968,84.5767226217909,304987.525649925,0.0,1.0
2024-12-30,83.47,85.21,83.12,85.18,414698,81.8411666733235,83.5472123186042,81.4979965722613,83.5177977385132,422951.47377564,0.0,1.0
2024-12-31,83.93,84.735,83.76,83.88,449767,82.2921902347195,83.0814814671626,82.1255076142036,82.2431659345678,458718.430051866,0.0,1.0
2025-01-02,82.67,85.45,82.395,84.72,439231,81.0567778708956,83.7825289593326,80.787144220061,83.0667741771171,447972.738662709,0.0,1.0
2025-01-03,82.67,83.425,81.0,82.18,394775,81.0567778708956,81.7970448031869,79.4193662458273,80.5763397294085,402631.958822513,0.0,1.0
2025-01-06,83.1,83.85,82.59,82.87,506575,81.4783868522006,82.2137513544767,80.9783389906528,81.2528750715025,516657.043988384,0.0,1.0
2025-01-07,82.4,83.96,81.93,82.54,384686,80.7920466500761,82.3216048148106,80.3312182286497,80.929314690501,392342.163793546,0.0,1.0
2025-01-08,82.62,83.29,80.76,82.25,337318,81.0077535707438,81.6646791927772,79.1840496050989,80.6449737496209,344031.428246704,0.0,1.0
2025-01-10,82.57,83.07,81.57,81.96,358250,80.9587292705921,81.4489722721095,79.9782432675572,80.3606328087408,365380.024692965,0.0,1.0
2025-01-13,83.2,83.635,81.29,82.27,407188,81.5764354525041,82.0029468638242,79.7037071867074,80.6645834696816,415292.006963514,0.0,1.0
2025-01-14,83.43,84.675,83.11,83.57,339499,81.8019472332021,83.0226523069805,81.4881917122309,81.939215273627,346255.835319573,0.0,1.0
2025-01-15,82.94,84.575,82.79,84.26,332898,81.321509091715,82.9246037066771,81.1744361912598,82.6157506157211,339523.459763402,0.0,1.0
2025-01-16,82.84,83.0,82.03,82.78,260433,81.2234604914115,81.3803382518971,80.4292668289532,81.1646313312294,265616.234391802,0.0,1.0
2025-01-17,83.62,84.34,82.98,83.57,267862,81.9882395737787,82.6941894959639,81.3607285318364,81.939215273627,273193.089111813,0.0,1.0
2025-01-21,87.23,87.33,83.9,84.32,340895,85.5277940447347,85.6258426450382,82.2627756546285,82.6745797759031,347679.619030589,0.0,1.0
2025-01-22,87.67,87.77,86.44,87.09,347832,85.9592078860701,86.0572564863736,84.7532101023371,85.3905260043098,354754.68178368,0.0,1.0
2025-01-23,89.52,89.66,86.61,87.08,464886,87.7731069916847,87.9103750321095,84.9198927228531,85.3807211442795,474138.334010924,0.0,1.0
2025-01-24,89.35,90.98,88.775,89.57,453861,87.6064243711687,89.2046165561156,87.0426449194237,87.8221312918364,462893.910361965,0.0,1.0
2025-01-27,89.58,89.945,88.67,89.08,368407,87.8319361518667,88.1898135429745,86.939693889105,87.3416931503493,375739.173083214,0.0,1.0
2025-01-28,89.65,91.01,89.05,89.05,423572,87.9005701720792,89.2340311362067,87.3122785702582,87.3122785702582,432002.087422885,0.0,1.0
2025-01-29,88.51,90.42,88.5,89.72,522264,86.7828161286194,88.6555443944161,86.7730112685891,87.9692041922916,532658.292299363,0.0,1.0
2025-01-30,90.36,90.95,88.41,89.2,448660,88.596715234234,89.1752019760246,86.6847675283159,87.4593514707135,457589.398126296,0.0,1.0
2025-01-31,88.3,90.65,88.27,90.1,596328,86.5769140679821,88.8810561751141,86.547499487891,88.3417888734449,608196.341563451,0.0,1.0
2025-02-03,85.19,87.375,84.55,86.54,930152,83.5276025985435,85.6699645151748,82.9000915566012,84.8512587026406,948664.230923129,0.0,1.0
2025-02-04,85.86,87.4157,85.16,85.69,872594,84.1845282205769,85.7098702954983,83.4981880184525,84.017845600061,889960.690207769,0.0,1.0
2025-02-05,80.97,82.66,78.88,79.0,1625400,79.3899516657362,81.0469730108652,77.3407359193933,77.4583942397575,1657749.31510383,0.0,1.0
2025-02-06,79.66,82.47,79.47,81.99,916252,78.1055150017605,80.8606806702886,77.9192226611839,80.3900473888318,934487.587955279,0.0,1.0
2025-02-07,79.27,81.37,78.58,79.32,859845,77.7231254605769,79.7821460669502,77.0465901184828,77.7721497607286,876957.954869846,0.0,1.0
2025-02-10,78.0,80.1565,77.69,79.24,883504,76.4779082367226,78.5923263022673,76.1739575757817,77.6937108804858,901087.825083973,0.0,1.0
2025-02-11,78.34,79.355,76.3,78.56,1160450,76.8112734777544,77.8064667708349,74.8110820315632,77.0269803984221,1183545.70734111,0.0,1.0
2025-02-12,79.46,80.22,77.6,77.62,665654,77.9094178011535,78.65458716346,76.0857138355086,76.1053235555693,678902.09339001,0.0,1.0
2025-02-13,82.59,82.72,79.61,79.86,716227,80.9783389906528,81.1058021710473,78.0564907016088,78.3016122023675,730481.616038432,0.0,1.0
2025-02-14,84.58,84.93,82.365,82.85,774046,82.9295061366922,83.2726762377545,80.7577296399699,81.2332653514418,789451.351272829,0.0,1.0
2025-02-18,88.85,88.97,84.64,84.64,953512,87.1161813696513,87.2338396900155,82.9883352968743,82.9883352968743,972489.15032809,0.0,1.0
2025-02-19,90.12,90.49,86.635,88.0,903420,88.3613985935056,88.7241784146285,84.944404872929,86.2827682670716,921400.200720498,0.0,1.0
2025-02-20,90.3,90.55,89.54,90.11,618985,88.5378860740519,88.7830075748106,87.7927167117454,88.3515937334753,631304.269601046,0.0,1.0
2025-02-21,90.74,92.09,89.84,90.71,1014297,88.9692999153872,90.2929560194844,88.0868625126558,88.9398853352962,1034483.91599721,0.0,1.0
2025-02-24,92.08,92.265,90.755,91.0,860375,90.283151159454,90.4645410700155,88.9840072054328,89.2242262761763,877498.503126894,0.0,1.0
2025-02-25,91.79,92.31,90.4,91.61,978852,89.9988102185739,90.508662940152,88.6359346743554,89.8223227380276,998333.476429192,0.0,1.0
2025-02-26,91.0,92.88,90.44,91.8,1333038,89.2242262761763,91.0675399618819,88.6751541144768,90.0086150786042,1359568.61788321,0.0,1.0
2025-02-27,89.64,91.07,89.355,90.67,975161,87.8907653120488,89.2928602963888,87.6113268011839,88.9006658951748,994569.016774924,0.0,1.0
2025-02-28,86.84,90.29,85.66,89.57,1163140,85.1454045035511,88.5280812140215,83.9884310199699,87.8221312918364,1186289.24472122,0.0,1.0
2025-03-03,84.16,87.72,84.07,86.6,1545966,82.5177020154176,86.0082321862218,82.4294582751444,84.9100878628227,1576734.39010324,0.0,1.0
2025-03-04,83.24,84.53,82.8,83.25,779339,81.6156548926254,82.8804818365405,81.1842410512901,81.6254597526558,794849.694526702,0.0,1.0
2025-03-05,84.36,84.64,82.54,83.24,876192,82.7137992160245,82.9883352968743,80.929314690501,81.6156548926254,893630.298941462,0.0,1.0
2025-03-06,83.77,85.0,82.44,84.1,806475,82.135312474234,83.3413102579669,80.8312660901975,82.4588728552355,822525.765287533,0.0,1.0
2025-03-07,84.26,84.55,81.87,83.65,767100,82.6157506157211,82.9000915566012,80.2723890684676,82.0176541538698,782367.10939839,0.0,1.0
2025-03-10,85.24,89.0,83.44,83.71,1141807,83.8707726996057,87.5703750617657,82.0996864624015,82.3653493979821,1160447.50211843,0.3,1.0
2025-03-11,80.52,84.72,80.36,84.72,966797,79.2265910109368,83.3591255644134,79.0691611231853,83.3591255644134,982580.386795309,0.0,1.0
2025-03-12,78.73,81.063,77.6,80.805,1167256,77.465344141717,79.7608686924934,76.3534955594721,79.5070129984942,1186311.96825098,0.0,1.0
2025-03-13,77.96,79.045,77.11,78.53,687165,76.707712806913,77.7752842332278,75.8713665282332,77.2685567820277,698383.271247426,0.0,1.0
2025-03-14,78.42,79.05,77.56,78.19,689758,77.1603237341985,77.78020391722,76.3141380875343,76.9340182705558,701018.603114365,0.0,1.0
2025-03-17,79.54,80.37,78.67,78.68,844790,78.262332948459,79.0790004911698,77.4063079338102,77.4161473017947,858581.56878932,0.0,1.0
2025-03-18,78.51,79.495,77.945,78.61,591874,77.2488780460587,78.2180557925288,76.6929537549363,77.3472717259034,601536.603706969,0.0,1.0
2025-03-19,78.09,78.71,76.76,78.34,613512,76.8356245907111,77.4456654057481,75.5269886487768,77.0816087903228,623527.853586185,0.0,1.0
2025-03-20,76.36,78.195,76.0825,77.8,666260,75.1334139293981,76.938937954548,74.8603714678291,76.5502829191615,677136.987916018,0.0,1.0
2025-03-21,76.57,77.39,74.2065,75.43,2338194,75.3400406570719,76.1468688317983,73.0145060339429,74.2183527068426,2376366.04677349,0.0,1.0
2025-03-24,77.97,78.2,76.61,77.09,671759,76.7175521748975,76.9438576385402,75.3793981290098,75.8516877922643,682725.761512736,0.0,1.0
2025-03-25,76.18,77.725,75.625,77.62,583431,74.9563053056777,76.476487659278,74.4102203825397,76.3731742954411,592955.768013733,0.0,1.0
2025-03-26,76.36,76.55,75.68,76.55,438684,75.1334139293981,75.320361921103,74.4643369064543,75.320361921103,445845.709493216,0.0,1.0
2025-03-27,76.76,77.27,75.78,76.41,355802,75.5269886487768,76.0287964159847,74.562730586299,75.1826107693204,361610.624342592,0.0,1.0
2025-03-28,75.3,76.26,74.99,76.26,512642,74.0904409230445,75.0350202495534,73.785420515526,75.0350202495534,521011.106413777,0.0,1.0
2025-03-31,75.69,76.24,74.4,75.06,594753,74.4741762744387,75.0153415135845,73.2048978044424,73.8542960914173,604462.60464986,0.0,1.0
2025-04-01,76.83,77.145,75.825,75.83,471332,75.5958642246681,75.9058043161788,74.6070077422291,74.6119274262213,479026.702471156,0.0,1.0
2025-04-02,77.36,77.675,75.92,76.06,432350,76.1173507278449,76.4272908193556,74.7004817380815,74.8382328898641,439408.304153769,0.0,1.0
2025-04-03,67.19,74.05,66.91,71.74,1806971,66.1107134876409,72.860519924986,65.8352111840758,70.5876259205739,1836470.59735178,0.0,1.0
2025-04-04,68.84,72.51,64.845,65.42,2430147,67.7342092050781,71.3452572553779,63.8033816952831,64.3691453543901,2469820.21999392,0.0,1.0
2025-04-07,65.55,68.9299,64.53,67.17,1612695,64.4970571381881,67.8226651232585,63.4934416037724,66.091034751672,1639022.95609405,0.0,1.0
2025-04-08,60.97,68.25,60.51,67.5,1265189,59.9906266013018,67.1536864939945,59.5380156740162,66.4157338951594,1285843.76760496,0.0,1.0
2025-04-09,68.35,68.94,59.07,60.38,1588525,67.2520801738392,67.8326028849228,58.1211466842528,59.4101038902182,1614458.37019976,0.0,1.0
2025-04-10,65.65,67.535,63.965,67.1,932720,64.5954508180328,66.450171683105,62.93751731265,66.0221591757807,947947.064763048,0.0,1.0
2025-04-11,65.62,65.88,63.43,65.39,730048,64.5659327140794,64.8217562816756,62.4111111254809,64.3396272504366,741966.355107785,0.0,1.0
2025-04-14,67.55,68.215,66.025,67.11,777469,66.4649307350817,67.1192487060489,64.9644271174504,66.0319985437652,790161.523816646,0.0,1.0
2025-04-15,65.97,68.49,65.665,67.67,462245,64.9103105935358,67.3898313256217,64.6102098700095,66.5830031508954,469791.353194308,0.0,1.0
2025-04-16,64.91,66.95,64.42,65.58,614713,63.8673375871822,65.8745686560137,63.3852085559432,64.5265752421415,624748.460440097,0.0,1.0
2025-04-17,65.52,65.73,64.49,65.1,842757,64.4675390342347,64.6741657619086,63.4540841318345,64.0542855788871,856515.379169002,0.0,1.0
2025-04-21,63.08,64.65,61.96,64.65,1041873,62.0667332460245,63.611514019586,60.9647240317641,63.611514019586,1058882.03555823,0.0,1.0
2025-04-22,64.34,64.56,62.97,63.85,838473,63.3064936120675,63.5229597077258,61.9585001981954,62.8243645808286,852161.44098236,0.0,1.0
2025-04-23,65.27,68.09,65.02,66.74,721609,64.221554834623,66.996256606243,63.9755706350113,65.6679419283398,733389.584716312,0.0,1.0
2025-04-24,65.96,66.96,64.98,65.39,781890,64.9004712255513,65.8844080239981,63.9362131630735,64.3396272504366,794654.698588622,0.0,1.0
2025-04-25,64.66,65.595,63.86,65.55,913753,63.6213533875705,64.5413342941182,62.834203948813,64.4970571381881,928670.420135119,0.0,1.0
2025-04-28,64.0,65.63,63.74,64.2,633758,62.9719551005956,64.5757720820639,62.7161315329994,63.1687424602849,644104.378452375,0.0,1.0
2025-04-29,62.74,63.94,62.55,63.2,1019565,61.7321947345526,62.9129188926888,61.5452467428477,62.1848056618381,1036209.84763395,0.0,1.0
2025-04-30,62.17,62.38,60.24,61.96,949226,61.1713507594379,61.3779774871118,59.2723527384356,60.9647240317641,964722.532482169,0.0,1.0
2025-05-01,62.27,63.415,61.285,62.03,1233979,61.2697444392826,62.3963520735042,60.3005666928125,61.0335996076554,1254124.2506103,0.0,1.0
2025-05-02,59.63,61.9626,58.44,60.6,1982388,58.672151291383,60.9672822674401,57.5012665012313,59.6265699858764,2014751.35712914,0.0,1.0
2025-05-05,62.14,62.635,59.57,59.57,1559298,61.1418326554845,61.6288813707157,58.6131150834762,58.6131150834762,1584754.2265534,0.0,1.0
2025-05-06,63.21,63.42,60.635,60.635,1811597,62.1946450298226,62.4012717574964,59.6610077738221,59.6610077738221,1841172.11883903,0.0,1.0
2025-05-07,64.65,65.48,63.295,63.86,1068077,63.611514019586,64.4281815622969,62.2782796576906,62.834203948813,1085513.82739828,0.0,1.0
2025-05-08,67.24,67.545,64.8301,65.42,1017441,66.1599103275632,66.4600110510895,63.7887210369863,64.3691453543901,1034051.17239855,0.0,1.0
2025-05-09,66.08,67.48,65.55,67.24,812882,65.0185436413649,66.3960551591905,64.4970571381881,66.1599103275632,826152.656637272,0.0,1.0
2025-05-12,69.59,71.68,68.92,69.64,818271,68.4721618039132,70.5285897126671,67.8129241489539,68.5213586438356,831629.634435548,0.0,1.0
2025-05-13,68.63,70.0,68.48,69.83,593617,67.5275824774043,68.8755758912764,67.3799919576373,68.7083066355405,603308.058949573,0.0,1.0
2025-05-14,67.05,68.5,66.93,68.26,610603,65.9729623358583,67.3996706936062,65.8548899200447,67.163525861979,620571.362880083,0.0,1.0
2025-05-15,67.22,67.52,66.1501,67.09,562600,66.1402315915943,66.4354126311283,65.0875176109361,66.0123198077962,571784.692764914,0.0,1.0
2025-05-16,66.7,67.465,66.47,67.12,622344,65.628584456402,66.3812961072138,65.4022789927592,66.0418379117496,632504.039875733,0.0,1.0
2025-05-19,65.65,66.75,65.37,65.49,463707,64.5954508180328,65.6777812963243,64.3199485144677,64.4380209302813,471277.220988162,0.0,1.0
2025-05-20,66.4,67.52,65.56,65.99,534658,65.3334034168679,66.4354126311283,64.5068965061726,64.9299893295047,543386.527309462,0.0,1.0
2025-05-21,64.75,66.47,64.71,65.48,471500,63.7099076994307,65.4022789927592,63.6705502274928,64.4281815622969,479197.445145142,0.0,1.0
2025-05-22,64.92,65.2,63.875,64.21,758053,64.1723579947007,64.4491334142712,63.139392589518,63.4705346093612,766884.719493461,0.3,1.0
2025-05-23,63.8,64.25,62.79,62.89,559967,63.0652563164187,63.5100739550142,62.0668878386823,62.1657362028146,566490.912535924,0.0,1.0
2025-05-27,66.17,66.44,64.505,64.82,712195,65.4079625463547,65.6748531295119,63.7621372835516,64.0735096305684,720492.449472062,0.0,1.0
2025-05-28,65.07,66.27,64.995,65.84,574246,64.3206305408992,65.506810910487,64.2464942677999,65.081762944718,580936.270458981,0.0,1.0
2025-05-29,64.51,65.91,63.71,65.58,879544,63.7670797017582,65.1509567996106,62.9762927886996,64.824757197974,889791.154077824,0.0,1.0
2025-05-30,63.78,64.29,63.465,63.94,854767,63.0454866435923,63.5496133006671,62.7341142965755,63.203644026204,864725.488887013,0.0,1.0
2025-06-02,61.27,63.415,61.07,63.38,834976,60.5643927038711,62.6846901145093,60.3666959756064,62.650093187063,844703.913240594,0.0,1.0
2025-06-03,61.79,61.985,60.22,61.58,806069,61.0784041973591,61.2711585074172,59.5264848804817,60.8708226326813,815460.131359384,0.0,1.0
2025-06-04,61.55,62.0,61.12,61.83,629151,60.8411681234416,61.285985762037,60.4161201576726,61.1179435430121,636480.942828576,0.0,1.0
2025-06-05,61.3,62.09,60.7,61.22,522941,60.5940472131108,61.3749492897561,60.0009570283169,60.5149685218049,529033.539998694,0.0,1.0
2025-06-06,61.78,61.98,60.845,61.4,507685,61.0685193609459,61.2662160892105,60.1442871563087,60.6928955772431,513599.799507472,0.0,1.0
2025-06-09,62.25,62.9399,61.36,62.01,783031,61.5331066723678,62.2150615365167,60.6533562315902,61.2958705984502,792153.726440875,0.0,1.0
2025-06-10,64.04,64.75,62.5,62.5,628408,63.3024923903363,64.0043157756757,61.7802275826986,61.7802275826986,635729.286484516,0.0,1.0
2025-06-11,62.98,64.69,62.69,64.67,442728,62.2546997305337,63.9450067571964,61.96803947455,63.9252370843699,447886.016006666,0.0,1.0
2025-06-12,62.37,62.65,61.37,62.57,440533,61.6517247093266,61.9285001288971,60.6632410680034,61.8494214375912,445665.443092518,0.0,1.0
2025-06-13,59.62,62.71,59.205,61.68,535389,58.9333946956878,61.9878091473765,58.5231739845387,60.9696709968136,541626.565800656,0.0,1.0
2025-06-16,61.67,61.83,60.27,60.75,742201,60.9597861604004,61.1179435430121,59.5759090625479,60.050381210383,750848.035286142,0.0,1.0
2025-06-17,60.08,61.47,59.74,61.28,779975,59.3880971706965,60.7620894321357,59.0520127326466,60.5742775402843,789062.122420085,0.0,1.0
2025-06-18,60.06,60.825,59.87,60.08,734766,59.36832749787,60.1245174834823,59.1805156060186,59.3880971706965,743326.413592892,0.0,1.0
2025-06-20,60.39,61.04,60.13,60.76,1666378,59.6945270995067,60.3370414663668,59.4375213527627,60.0602660467963,1685792.18748567,0.0,1.0
2025-06-23,60.27,60.39,58.89,60.07,1014708,59.5759090625479,59.6945270995067,58.2118016375219,59.3782123342833,1026529.88636384,0.0,1.0
2025-06-24,60.9,61.27,60.07,60.99,621594,60.1986537565815,60.5643927038711,59.3782123342833,60.2876172843006,628835.899770621,0.0,1.0
2025-06-25,60.21,61.015,59.85,60.85,549494,59.5166000440685,60.3123293753337,59.1607459331922,60.1492295745154,555895.89653143,0.0,1.0
2025-06-26,61.7,61.74,60.1501,60.6,509613,60.9894406696401,61.028980015293,59.4573898739533,59.9021086641846,515550.261730012,0.0,1.0
2025-06-27,61.43,63.25,60.78,62.5,1186337,60.7225500864828,62.521590313691,60.0800357196227,61.7802275826986,1200158.45523956,0.0,1.0
2025-06-30,61.08,61.61,60.605,61.49,534951,60.3765808120197,60.900477141921,59.9070510823912,60.7818591049622,541183.462868357,0.0,1.0
2025-07-01,63.36,65.24,61.0,61.0,577647,62.6303235142365,64.4886727599241,60.2975021207138,60.2975021207138,584376.893912747,0.0,1.0
2025-07-02,64.28,65.18,62.1801,63.55,590636,63.5397284642538,64.4293637414447,61.4640116658393,62.8181354060879,597517.222651636,0.0,1.0
2025-07-03,63.83,64.46,63.54,64.22,298238,63.0949108256584,63.717655519692,62.8082505696747,63.4804194457745,301712.630874478,0.0,1.0
2025-07-07,62.95,64.34,62.51,63.54,1072649,62.225045221294,63.5990374827332,61.7901124191118,62.8082505696747,1085145.92974362,0.0,1.0
2025-07-08,63.76,64.44,62.54,63.03,847093,63.0257169707658,63.6978858468656,61.8197669283515,62.3041239125999,856962.082717006,0.0,1.0
2025-07-09,63.19,63.955,62.58,63.75,551083,62.4622812952116,63.2184712808238,61.8593062740044,63.0158321343526,557503.409224177,0.0,1.0
2025-07-10,63.57,64.78,62.84,62.97,526556,62.8379050789144,64.0339702849154,62.1163120207485,62.2448148941205,532690.656665957,0.0,1.0
2025-07-11,61.45,63.09,61.28,63.07,401376,60.7423197593093,62.3634329310793,60.5742775402843,62.3436632582528,406052.243275084,0.0,1.0
2025-07-14,60.44,61.23,59.79,61.23,512133,59.7439512815728,60.5248533582182,59.1014369147128,60.5248533582182,518099.621066528,0.0,1.0
2025-07-15,58.62,60.89,58.61,60.54,493431,57.9449110543647,60.1887689201683,57.9350262179514,59.8427996457052,499179.732847674,0.0,1.0
2025-07-16,59.28,59.4,58.545,58.9,554968,58.597310257638,58.7159282945967,57.8707747812654,58.2216864739352,561433.671534638,0.0,1.0
2025-07-17,59.91,60.05,59.1,59.28,500160,59.2200549516716,59.3584426614568,58.4193832021998,58.597310257638,505987.129266488,0.0,1.0
2025-07-18,59.61,60.6,59.39,60.44,500939,58.9235098592746,59.9021086641846,58.7060434581835,59.7439512815728,506775.205029642,0.0,1.0
2025-07-21,59.88,60.725,59.82,60.02,477838,59.1904004424319,60.02566911935,59.1310914239525,59.3287881522171,483405.06612772,0.0,1.0
2025-07-22,62.09,62.13,60.28,60.28,486054,61.3749492897561,61.414488635409,59.5857938989611,59.5857938989611,491716.786885184,0.0,1.0
2025-07-23,62.46,63.275,62.33,62.71,430362,61.7406882370457,62.5463024047241,61.6121853636737,61.9878091473765,435375.945548193,0.0,1.0
2025-07-24,60.44,62.36,60.39,61.97,550522,59.7439512815728,61.6418398729134,59.6945270995067,61.2563312527973,556935.873276644,0.0,1.0
2025-07-25,60.63,61.275,59.5,60.85,482605,59.9317631734243,60.5693351220777,58.8147766587291,60.1492295745154,488227.604205961,0.0,1.0
2025-07-28,60.37,61.075,60.15,60.86,487846,59.6747574266802,60.3716383938131,59.4572910255891,60.1591144109286,493529.664635596,0.0,1.0
2025-07-29,59.34,60.34,58.86,60.18,789234,58.6566192761174,59.6451029174405,58.1821471282822,59.4869455348288,798428.994680717,0.0,1.0
2025-07-30,58.4,59.96,58.035,59.64,662931,57.7274446532736,59.2694791337377,57.3666481241906,58.9531643685143,670654.497744247,0.0,1.0
2025-07-31,56.57,57.945,56.33,57.75,856377,55.9185195896521,57.2776845964715,55.6812835157346,57.0849302864135,866354.246240899,0.0,1.0
2025-08-01,49.3,52.14,48.105,49.955,2604900,48.7322435172326,51.5395370585905,47.5510055658514,49.3797003022993,2635248.46654326,0.0,1.0
2025-08-04,51.08,51.09,49.375,49.92,1135832,50.4917443987879,50.5016292352011,48.8063797903319,49.345103374853,1149065.04520356,0.0,1.0
2025-08-05,52.29,52.66,51.13,51.26,794062,51.687809604789,52.0535485520785,50.5411685808541,50.6696714542261,803313.243441311,0.0,1.0
2025-08-06,51.84,53.0,51.69,52.47,668989,51.2429919661935,52.3896329901284,51.094719419995,51.8657366602271,676783.076657188,0.0,1.0
2025-08-07,50.97,52.405,50.85,52.24,670538,50.3830111982424,51.8014852235411,50.2643931612836,51.6383854227228,678350.12332872,0.0,1.0
2025-08-08,50.7,50.99,50.0,50.84,677666,50.1161206150851,50.4027808710688,49.4241820661589,50.2545083248704,685561.16830915,0.0,1.0
2025-08-11,49.42,51.04,49.32,50.78,631085,48.8508615541914,50.452205053135,48.7520131900591,50.195199306391,638437.474954299,0.0,1.0
2025-08-12,50.58,50.64,49.52,49.65,550735,49.9975025781263,50.0568115966057,48.9497099183238,49.0782127916958,557151.354839611,0.0,1.0
2025-08-13,53.07,53.13,50.88,50.88,586991,52.458826845021,52.5181358635004,50.2940476705233,50.2940476705233,593829.756468461,0.0,1.0
2025-08-14,52.72,52.91,51.25,51.78,708961,52.1128575705579,52.3006694624093,50.6597866178128,51.1836829477141,717220.771656868,0.0,1.0
2025-08-15,53.45,53.69,52.97,53.28,684854,52.8344506287238,53.0716867026414,52.3599784808887,52.6664084096989,692832.912321401,0.0,1.0
2025-08-18,53.81,54.26,53.33,53.48,611094,53.1903047396002,53.6351223781956,52.7158325917651,52.8641051379635,618213.569201806,0.0,1.0
2025-08-19,54.45,54.745,53.64,54.0,687835,53.822934270047,54.1145369442374,53.0222625205752,53.3781166314516,695848.642552414,0.0,1.0
2025-08-20,54.01,54.98,53.545,54.32,800215,53.3880014678648,54.3468305999483,52.9283565746495,53.694431396675,809537.929154637,0.0,1.0
2025-08-21,53.56,53.82,52.9458,53.24,571817,53.2397289216663,53.4981742076939,52.6292016344429,52.9216424157863,575256.845598557,0.3,1.0
2025-08-22,56.52,56.94,53.825,54.06,653556,56.1820291010564,56.5995176400239,53.5031443093482,53.7367390871039,657487.558050932,0.0,1.0
2025-08-25,55.4,56.75,55.24,56.41,472563,55.0687263304764,56.4106537771577,54.9096830775364,56.0726868646602,475405.76919992,0.0,1.0
2025-08-26,54.54,56.04,54.18,55.47,660242,54.2138688459239,55.7048993422364,53.8560215268089,55.1383077536376,664213.778624423,0.0,1.0
2025-08-27,55.18,55.22,53.83,54.69,753159,54.8500418576839,54.8898026709189,53.5081144110026,54.3629718955551,757689.733908161,0.0,1.0
2025-08-28,55.04,55.68,54.42,55.51,737850,54.7108790113614,55.3470520231214,54.0945864062189,55.1780685668726,742288.640465209,0.0,1.0
2025-08-29,55.72,56.27,54.88,54.93,865135,55.3868128363564,55.9335240183377,54.5518357584214,54.6015367749651,870339.341287347,0.0,1.0
2025-09-02,56.37,56.62,55.31,55.31,970621,56.0329260514252,56.2814311341439,54.9792645006976,54.9792645006976,976459.907158612,0.0,1.0
2025-09-03,56.62,57.35,55.94,56.37,945720,56.2814311341439,57.0070659756827,55.6054973091489,56.0329260514252,951409.111690395,0.0,1.0
2025-09-04,57.52,57.58,56.32,56.32,752504,57.1760494319314,57.2356906517839,55.9832250348814,55.9832250348814,757030.793663526,0.0,1.0
2025-09-05,56.5,58.4825,56.17,57.43,734525,56.1621486944389,58.1327940003987,55.8341219852502,57.0865876021527,738943.638459996,0.0,1.0
2025-09-08,56.55,56.97,55.06,56.6,813366,56.2118497109827,56.6293382499502,54.7307594179789,56.2615507275264,818258.917585722,0.0,1.0
2025-09-09,55.24,56.22,55.09,56.22,512432,54.9096830775364,55.8838230017939,54.7605800279051,55.8838230017939,515514.606777622,0.0,1.0
2025-09-10,55.02,55.32,54.45,55.0,865060,54.6909986047439,54.9892047040064,54.1244070161451,54.6711181981264,870263.890114297,0.0,1.0
2025-09-11,55.69,55.9,54.9,55.2,645217,55.3569922264301,55.5657364959139,54.5717161650389,54.8699222643014,649098.393623421,0.0,1.0
2025-09-12,54.61,55.38,54.11,55.38,540536,54.2834502690851,55.0488459238589,53.7864401036476,55.0488459238589,543787.670342892,0.0,1.0
2025-09-15,54.11,54.975,53.74,54.7,772372,53.7864401036476,54.6462676898545,53.4186525812238,54.3729120988639,777018.312412272,0.0,1.0
2025-09-16,53.9,54.275,53.44,54.15,682330,53.5776958341638,53.950453458242,53.1204464819613,53.8262009168826,686434.652095449,0.0,1.0
2025-09-17,53.25,55.34,53.14,54.18,912491,52.9315826190951,55.0090851106239,52.8222403826988,53.8560215268089,917980.217966713,0.0,1.0
2025-09-18,54.395,54.47,53.71,54.01,734593,54.069735897947,54.1442874227626,53.3888319712976,53.6870380705601,739012.047523561,0.0,1.0
2025-09-19,53.35,54.47,53.21,54.47,1652770,53.0309846521826,54.1442874227626,52.8918218058601,54.1442874227626,1662712.4704231,0.0,1.0
2025-09-22,53.04,53.625,52.77,53.24,493817,52.7228383496113,53.3043402431732,52.4544528602751,52.9216424157863,496787.625626629,0.0,1.0
2025-09-23,52.67,54.04,52.61,53.05,392216,52.3550508271876,53.7168586804864,52.2954096073351,52.7327785529201,394575.43051935,0.0,1.0
2025-09-24,53.71,53.95,52.59,52.59,500552,53.3888319712976,53.6273968507076,52.2755292007176,52.2755292007176,503563.140966513,0.0,1.0
2025-09-25,50.89,53.67,50.44,53.31,755900,50.58569463823,53.3490711580626,50.1383854893363,52.9912238389476,760447.222779226,0.0,1.0
2025-09-26,52.64,52.65,50.98,51.0,580845,52.3252302172613,52.3351704205701,50.6751564680088,50.6950368746263,584339.154802487,0.0,1.0
2025-09-29,51.65,53.095,51.29,53.08,555884,51.341150089695,52.7775094678095,50.98330277058,52.7625991628463,559227.99839583,0.0,1.0
2025-09-30,52.3,52.395,51.27,51.51,686033,51.9872633047638,52.0816952361969,50.9634223639625,51.2019872433725,690159.928012833,0.0,1.0
2025-10-01,52.67,53.29,52.02,52.57,545077,52.3550508271876,52.9713434323301,51.7089376121188,52.2556487941001,548355.987367154,0.0,1.0
2025-10-02,53.7,53.71,52.12,52.54,488722,53.3788917679888,53.3888319712976,51.8083396452063,52.2258281841738,491661.975937438,0.0,1.0
2025-10-03,53.3,54.275,53.15,53.79,727391,52.9812836356388,53.950453458242,52.8321805860076,53.4683535977676,731766.722879487,0.0,1.0
2025-10-06,53.45,53.9,52.405,53.3,493682,53.1303866852701,53.5776958341638,52.0916354395057,52.9812836356388,496651.813515139,0.0,1.0
2025-10-07,52.03,53.7836,51.89,53.65,447792,51.7188778154276,53.46199186765,51.579714969105,53.3291907514451,450485.755764989,0.0,1.0
2025-10-08,53.19,53.25,51.78,52.19,307120,52.8719413992426,52.9315826190951,51.4703727327088,51.8779210683676,308967.523561259,0.0,1.0
2025-10-09,51.39,53.13,51.12,53.13,533986,51.0827048036675,52.8123001793901,50.8143193143313,52.8123001793901,537198.267896531,0.0,1.0
2025-10-10,48.96,51.47,48.89,51.47,997301,48.6672353996412,51.1622264301375,48.59765397648,51.1622264301375,1003300.40445157,0.0,1.0
2025-10-13,50.72,50.935,49.67,50.05,470520,50.4167111819813,50.6304255531194,49.3729898345625,49.750717560295,473350.479246039,0.0,1.0
2025-10-14,51.41,51.67,49.47,49.55,550116,51.102585210285,51.3610304963125,49.1741857683875,49.2537073948575,553425.30018047,0.0,1.0
2025-10-15,50.99,52.87,50.89,52.45,445425,50.6850966713175,52.5538548933626,50.58569463823,52.1363663543951,448104.516743533,0.0,1.0
2025-10-16,50.84,51.18,50.275,50.77,493637,50.5359936216863,50.8739605341838,49.9743721347419,50.466412198525,496606.542811309,0.0,1.0
2025-10-17,52.23,52.56,50.925,50.99,628714,51.9176818816026,52.2457085907913,50.6204853498106,50.6850966713175,632496.117505514,0.0,1.0
2025-10-20,52.53,53.45,52.42,52.57,560165,52.2158879808651,53.1303866852701,52.1065457444688,52.2556487941001,563534.751353519,0.0,1.0
2025-10-21,54.2,54.7461,52.26,52.39,598962,53.8759019334264,54.4187364361172,51.9475024915288,52.0767251345426,602565.140164427,0.0,1.0
2025-10-22,53.26,54.35,52.69,53.8,790521,52.9415228224038,54.0250049830576,52.3749312338051,53.4782938010763,795276.490274715,0.0,1.0
2025-10-23,54.57,54.64,53.42,53.66,534178,54.2436894558501,54.3132708790114,53.1005660753438,53.3391309547538,537391.422899539,0.0,1.0
2025-10-24,53.62,54.53,53.15,54.53,563753,53.2993701415188,54.2039286426151,52.8321805860076,54.2039286426151,567144.335472228,0.0,1.0
2025-10-27,54.89,55.11,54.07,54.31,646079,54.5617759617301,54.7804604345226,53.7466792904126,53.9852441698226,649965.579105675,0.0,1.0
2025-10-28,53.77,54.942,52.84,54.25,658656,53.4484731911501,54.6134650189356,52.5240342834363,53.9256029499701,662618.237818328,0.0,1.0
2025-10-29,51.97,53.77,51.575,53.77,855037,51.6592365955751,53.4484731911501,51.2665985648794,53.4484731911501,860180.595347904,0.0,1.0
2025-10-30,51.5,52.935,51.42,51.97,1035377,51.1920470400638,52.6184662148694,51.1125254135938,51.6592365955751,1041605.45598556,0.0,1.0
2025-10-31,49.63,51.48,47.47,48.5,1903760,49.3332290213275,51.1721666334463,47.1861451066374,48.2099860474387,1915212.33607379,0.0,1.0
2025-11-03,50.38,50.6,48.16,49.23,1126547,50.0787442694838,50.2974287422763,47.8720191349412,48.9356208889775,1133323.90194506,0.0,1.0
2025-11-04,50.15,51.63,49.96,50.38,1336277,49.8501195933825,51.3212696830775,49.6612557305163,50.0787442694838,1344315.56226188,0.0,1.0
2025-11-05,52.35,52.945,49.93,50.26,776789,52.0369643213076,52.6284064181782,49.63143512059,49.9594618297788,781461.883497092,0.0,1.0
2025-11-06,50.76,52.49,50.28,51.86,738598,50.4564719952163,52.1761271676301,49.9793422363963,51.5498943591788,743041.140164427,0.0,1.0
2025-11-07,51.67,51.765,50.59,50.69,463330,51.3610304963125,51.4554624277457,50.2874885389675,50.386890572055,466117.226789653,0.0,1.0
2025-11-10,51.06,52.34,50.655,52.11,655678,50.7546780944788,52.0270241179988,50.3520998604744,51.7983994418976,659622.323240425,0.0,1.0
2025-11-11,52.52,52.88,51.12,51.25,582619,52.2059477775563,52.5637950966713,50.8143193143313,50.943541957345,586123.826549028,0.0,1.0
2025-11-12,53.06,53.865,52.715,53.12,428557,52.7427187562288,53.5429051225832,52.3997817420769,52.8023599760813,431135.044916784,0.0,1.0
2025-11-13,54.45,54.76,52.83,52.91,835116,54.1244070161451,54.4325533187164,52.5140940801276,52.5936157065976,840139.757770203,0.0,1.0
2025-11-14,53.69,54.57,53.435,54.305,731128,53.3689515646801,54.2436894558501,53.115476380307,53.9802740681682,735526.203328654,0.0,1.0
2025-11-17,51.45,53.62,51.295,53.62,656784,51.14234602352,53.2993701415188,50.9882728722344,53.2993701415188,660734.976539002,0.0,1.0
2025-11-18,51.17,51.75,50.51,50.93,512924,50.864020330875,51.4405521227825,50.2079669124975,50.625455451465,516009.56647283,0.0,1.0
2025-11-19,50.16,50.9,49.96,50.83,508828,49.8600597966913,50.5956348415388,49.6612557305163,50.5260534183775,511888.926408662,0.0,1.0
2025-11-20,49.87,50.75,49.565,49.96,628674,49.87,50.75,49.565,49.96,628674,0.3,1.0
2025-11-21,53.35,53.495,50.23,50.23,644687,53.35,53.495,50.23,50.23,644687,0.0,1.0
2025-11-24,52.31,52.96,51.88,52.91,852864,52.31,52.96,51.88,52.91,852864,0.0,1.0
2025-11-25,54.22,54.64,52.665,52.74,609958,54.22,54.64,52.665,52.74,609958,0.0,1.0
2025-11-26,54.02,54.87,53.77,53.85,574842,54.02,54.87,53.77,53.85,574842,0.0,1.0