date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-06-23,14.06,14.06,14.0,14.06,285300,11.2084649689939,11.2084649689939,11.1606336817862,11.2084649689939,357882.904670403,0.0,1.0
1998-06-24,14.94,15.38,14.19,14.25,649200,11.9099905147061,12.2607532875623,11.3120994246104,11.3599307118181,814362.361416149,0.0,1.0
1998-06-25,16.5,16.5,15.0,15.25,694000,13.1536039821052,13.1536039821052,11.9578218019138,12.1571188319457,870559.887280968,0.0,1.0
1998-06-26,16.13,16.5,15.88,16.5,618700,12.858644377658,13.1536039821052,12.6593473476261,13.1536039821052,776102.885101923,0.0,1.0
1998-06-29,15.81,16.0,15.75,16.0,274900,12.6035441792171,12.7550099220414,12.5557128920095,12.7550099220414,344837.050451786,0.0,1.0
1998-06-30,15.13,15.38,14.38,15.38,112600,12.0614562575304,12.2607532875623,11.4635651674347,12.2607532875623,141246.460097748,0.0,1.0
1998-07-01,14.38,15.38,14.25,15.25,243900,11.4635651674347,12.2607532875623,11.3599307118181,12.1571188319457,305950.369607822,0.0,1.0
1998-07-02,14.5,14.75,14.06,14.38,77900,11.55922774185,11.7585247718819,11.2084649689939,11.4635651674347,97718.4657336997,0.0,1.0
1998-07-06,14.5,14.56,14.13,14.56,223800,11.55922774185,11.6070590290577,11.2642681374028,11.6070590290577,280736.747512221,0.0,1.0
1998-07-07,14.13,14.94,14.06,14.5,269300,11.2642681374028,11.9099905147061,11.2084649689939,11.55922774185,337812.359718682,0.0,1.0
1998-07-08,14.62,14.62,14.19,14.19,142300,11.6548903162653,11.6548903162653,11.3120994246104,11.3120994246104,178502.409164384,0.0,1.0
1998-07-09,14.5,14.69,14.38,14.56,179100,11.55922774185,11.7106934846742,11.4635651674347,11.6070590290577,224664.662553345,0.0,1.0
1998-07-10,15.06,15.63,14.13,14.44,336200,12.0056530891215,12.4600503175942,11.2642681374028,11.5113964546423,421732.325798071,0.0,1.0
1998-07-13,15.5,15.88,14.63,15.0,403700,12.3564158619776,12.6593473476261,11.6628621974666,11.9578218019138,506404.937313152,0.0,1.0
1998-07-14,15.31,16.38,14.44,15.75,324300,12.2049501191533,13.0579414076899,11.5113964546423,12.5557128920095,406804.85799023,0.0,1.0
1998-07-15,14.63,16.0,14.06,16.0,297900,11.6628621974666,12.7550099220414,11.2084649689939,12.7550099220414,373688.458819886,0.0,1.0
1998-07-16,14.38,14.88,14.31,14.75,253600,11.4635651674347,11.8621592274985,11.4077619990258,11.7585247718819,318118.137484804,0.0,1.0
1998-07-17,14.69,15.0,14.69,14.81,108000,11.7106934846742,11.9578218019138,11.7106934846742,11.8063560590896,135476.178424128,0.0,1.0
1998-07-20,14.06,14.88,14.06,14.81,350200,11.2084649689939,11.8621592274985,11.2084649689939,11.8063560590896,439294.052630828,0.0,1.0
1998-07-21,13.25,14.25,13.25,14.19,716000,10.5627425916905,11.3599307118181,10.5627425916905,11.3120994246104,898156.88658959,0.0,1.0
1998-07-22,12.38,13.25,12.38,13.25,294500,9.86918892717952,10.5627425916905,9.86918892717952,10.5627425916905,369423.468017645,0.0,1.0
1998-07-23,13.0,13.19,12.31,12.31,204000,10.3634455616586,10.5149113044829,9.81338575877059,9.81338575877059,255899.448134464,0.0,1.0
1998-07-24,13.19,13.81,12.63,13.0,252900,10.5149113044829,11.009167938962,10.0684859572114,10.3634455616586,317240.051143165,0.0,1.0
1998-07-27,12.5,13.31,11.63,13.31,398900,9.96485150159483,10.6105738788982,9.27129783708383,10.6105738788982,500383.773827635,0.0,1.0
1998-07-28,12.25,12.63,12.0,12.63,181500,9.76555447156293,10.0684859572114,9.56625744153104,10.0684859572114,227675.244296104,0.0,1.0
1998-07-29,13.38,13.38,12.31,12.31,77500,10.6663770473071,10.6663770473071,9.81338575877059,9.81338575877059,97216.7021099067,0.0,1.0
1998-07-30,13.94,14.13,13.69,13.94,381900,11.1128023945786,11.2642681374028,10.9135053645467,11.1128023945786,479058.819816428,0.0,1.0
1998-07-31,13.69,14.13,13.69,14.0,111400,10.9135053645467,11.2642681374028,10.9135053645467,11.1606336817862,139741.169226368,0.0,1.0
1998-08-03,13.06,13.69,12.63,13.69,129000,10.4112768488663,10.9135053645467,10.0684859572114,10.9135053645467,161818.768673264,0.0,1.0
1998-08-04,12.94,13.75,12.88,13.19,167300,10.315614274451,10.9613366517543,10.2677829872433,10.5149113044829,209862.635651449,0.0,1.0
1998-08-05,12.94,13.0,12.75,12.88,191900,10.315614274451,10.3634455616586,10.1641485316267,10.2677829872433,240721.098514723,0.0,1.0
1998-08-06,12.69,13.0,12.69,13.0,37800,10.1163172444191,10.3634455616586,10.1163172444191,10.3634455616586,47416.6624484446,0.0,1.0
1998-08-07,11.69,12.81,11.63,12.81,71400,9.31912912429148,10.2119798188344,9.27129783708383,10.2119798188344,89564.8068470624,0.0,1.0
1998-08-10,11.25,11.88,11.25,11.81,54500,8.96836635143535,9.47059486711573,8.96836635143535,9.41479169870679,68365.2937418053,0.0,1.0
1998-08-11,10.5,11.13,10.25,11.13,68700,8.37047526133966,8.87270377702004,8.17117823130776,8.87270377702004,86177.9023864591,0.0,1.0
1998-08-12,10.63,11.13,10.25,11.13,78500,8.47410971695624,8.87270377702004,8.17117823130776,8.87270377702004,98471.1111693893,0.0,1.0
1998-08-13,10.25,10.63,10.0,10.63,25000,8.17117823130776,8.47410971695624,7.97188120127586,8.47410971695624,31360.2264870666,0.0,1.0
1998-08-14,9.25,10.31,9.25,10.31,82500,7.37399011118017,8.21900951851542,7.37399011118017,8.21900951851542,103488.74740732,0.0,1.0
1998-08-17,8.75,9.438,8.188,9.375,583000,6.97539605111638,7.52386147776416,6.52737632760468,7.47363862619612,731320.481678394,0.0,1.0
1998-08-18,9.75,9.938,9.0,9.0,544600,7.77258417124397,7.92245553782795,7.17469308114828,7.17469308114828,683151.17379426,0.0,1.0
1998-08-19,10.63,10.75,10.0,10.0,118900,8.47410971695624,8.56977229137155,7.97188120127586,7.97188120127586,149149.237172489,0.0,1.0
1998-08-20,10.19,10.94,10.13,10.75,53600,8.1233469441001,8.72123803419579,8.07551565689245,8.56977229137155,67236.3255882709,0.0,1.0
1998-08-21,10.63,10.75,10.13,10.75,86900,8.47410971695624,8.56977229137155,8.07551565689245,8.56977229137155,109008.147269044,0.0,1.0
1998-08-24,10.25,10.94,10.25,10.75,57700,8.17117823130776,8.72123803419579,8.17117823130776,8.56977229137155,72379.4027321498,0.0,1.0
1998-08-25,10.38,10.5,10.25,10.44,81300,8.27481268692435,8.37047526133966,8.17117823130776,8.322643974132,101983.456535941,0.0,1.0
1998-08-26,10.38,10.63,10.25,10.63,16400,8.27481268692435,8.47410971695624,8.17117823130776,8.47410971695624,20572.3085755157,0.0,1.0
1998-08-27,9.688,10.44,9.25,10.44,58100,7.72315850779606,8.322643974132,7.37399011118017,8.322643974132,72881.1663559429,0.0,1.0
1998-08-28,9.563,10.06,9.563,9.938,121700,7.62350999278011,8.01971248848352,7.62350999278011,7.92245553782795,152661.58253904,0.0,1.0
1998-08-31,9.0,9.625,9.0,9.625,199600,7.17469308114828,7.67293565622802,7.17469308114828,7.67293565622802,250380.04827274,0.0,1.0
1998-09-01,8.5,9.625,8.25,9.5,2017400,6.77609902108448,7.67293565622802,6.57680199105259,7.57328714121207,2530644.83660033,0.0,1.0
1998-09-02,8.375,8.938,8.313,8.375,130200,6.67645050606854,7.12526741770037,6.62702484262063,6.67645050606854,163324.059544643,0.0,1.0
1998-09-03,8.625,9.0,8.375,8.438,93500,6.87574753610043,7.17469308114828,6.67645050606854,6.72667335763657,117287.247061629,0.0,1.0
1998-09-04,8.563,8.875,8.5,8.5,36200,6.82632187265252,7.07504456613233,6.77609902108448,6.77609902108448,45409.6079532725,0.0,1.0
1998-09-08,9.75,10.0,8.813,8.938,176000,7.77258417124397,7.97188120127586,7.02561890268442,7.12526741770037,220775.994468949,0.0,1.0
1998-09-09,9.188,9.875,9.188,9.875,63400,7.32456444773226,7.87223268625992,7.32456444773226,7.87223268625992,79529.5343712011,0.0,1.0
1998-09-10,8.375,8.5,8.188,8.5,56900,6.67645050606854,6.77609902108448,6.52737632760468,6.77609902108448,71375.8754845636,0.0,1.0
1998-09-11,8.438,8.625,8.313,8.313,58900,6.72667335763657,6.87574753610043,6.62702484262063,6.62702484262063,73884.6936035291,0.0,1.0
1998-09-14,8.75,9.063,8.625,8.688,170800,6.97539605111638,7.22491593271632,6.87574753610043,6.92597038766847,214253.067359639,0.0,1.0
1998-09-15,9.0,9.0,8.625,8.625,87300,7.17469308114828,7.17469308114828,6.87574753610043,6.87574753610043,109509.910892837,0.0,1.0
1998-09-16,9.5,9.563,9.125,9.125,148800,7.57328714121207,7.62350999278011,7.27434159616423,7.27434159616423,186656.068051021,0.0,1.0
1998-09-17,9.75,9.75,9.25,9.563,158000,7.77258417124397,7.77258417124397,7.37399011118017,7.62350999278011,198196.631398261,0.0,1.0
1998-09-18,9.938,9.938,9.75,9.875,55300,7.92245553782795,7.92245553782795,7.77258417124397,7.87223268625992,69368.8209893914,0.0,1.0
1998-09-21,9.875,9.875,9.0,9.063,76500,7.87223268625992,7.87223268625992,7.17469308114828,7.22491593271632,95962.2930504239,0.0,1.0
1998-09-22,9.875,10.0,9.813,9.813,101200,7.87223268625992,7.97188120127586,7.82280702281201,7.82280702281201,126946.196819646,0.0,1.0
1998-09-23,10.25,10.25,9.875,10.13,611000,8.17117823130776,8.17117823130776,7.87223268625992,8.07551565689245,766443.935343909,0.0,1.0
1998-09-24,10.13,10.44,10.0,10.13,298500,8.07551565689245,8.322643974132,7.97188120127586,8.07551565689245,374441.104255576,0.0,1.0
1998-09-25,11.0,11.13,9.813,9.938,848700,8.76906932140345,8.87270377702004,7.82280702281201,7.92245553782795,1064616.96878294,0.0,1.0
1998-09-28,11.38,12.0,11.06,11.25,311600,9.07200080705193,9.56625744153104,8.81690060861111,8.96836635143535,390873.862934799,0.0,1.0
1998-09-29,11.69,11.69,11.19,11.25,217700,9.31912912429148,9.31912912429148,8.92053506422769,8.96836635143535,273084.852249376,0.0,1.0
1998-09-30,11.31,11.69,11.25,11.69,95700,9.016197638643,9.31912912429148,8.96836635143535,9.31912912429148,120046.946992491,0.0,1.0
1998-10-01,10.5,11.06,10.25,11.06,90300,8.37047526133966,8.81690060861111,8.17117823130776,8.81690060861111,113273.138071285,0.0,1.0
1998-10-02,11.13,11.25,10.19,10.38,65600,8.87270377702004,8.96836635143535,8.1233469441001,8.27481268692435,82289.2343020628,0.0,1.0
1998-10-05,10.25,11.06,10.0,11.06,98300,8.17117823130776,8.81690060861111,7.97188120127586,8.81690060861111,123308.410547146,0.0,1.0
1998-10-06,10.06,10.88,10.0,10.13,131500,8.01971248848352,8.67340674698814,7.97188120127586,8.07551565689245,164954.791321971,0.0,1.0
1998-10-07,9.563,10.25,9.563,10.13,284100,7.62350999278011,8.17117823130776,7.62350999278011,8.07551565689245,356377.613799025,0.0,1.0
1998-10-08,8.875,9.5,8.75,9.438,85700,7.07504456613233,7.57328714121207,6.97539605111638,7.52386147776416,107502.856397664,0.0,1.0
1998-10-09,9.125,9.25,8.75,8.75,81700,7.27434159616423,7.37399011118017,6.97539605111638,6.97539605111638,102485.220159734,0.0,1.0
1998-10-12,10.0,10.19,9.25,9.25,209600,7.97188120127586,8.1233469441001,7.37399011118017,7.37399011118017,262924.138867567,0.0,1.0
1998-10-13,10.13,10.75,10.13,10.56,79100,8.07551565689245,8.56977229137155,8.07551565689245,8.41830654854731,99223.7566050789,0.0,1.0
1998-10-14,10.25,10.31,10.0,10.25,39100,8.17117823130776,8.21900951851542,7.97188120127586,8.17117823130776,49047.3942257722,0.0,1.0
1998-10-15,10.44,10.44,10.06,10.25,90500,8.322643974132,8.322643974132,8.01971248848352,8.17117823130776,113524.019883181,0.0,1.0
1998-10-16,10.94,11.0,10.38,10.38,116200,8.72123803419579,8.76906932140345,8.27481268692435,8.27481268692435,145762.332711886,0.0,1.0
1998-10-19,11.75,11.75,11.0,11.06,58700,9.36696041149914,9.36696041149914,8.76906932140345,8.81690060861111,73633.8117916325,0.0,1.0
1998-10-20,11.13,12.13,11.06,12.0,256100,8.87270377702004,9.66989189714762,8.81690060861111,9.56625744153104,321254.160133511,0.0,1.0
1998-10-21,11.5,11.63,11.13,11.13,65900,9.16766338146724,9.27129783708383,8.87270377702004,8.87270377702004,82665.5570199077,0.0,1.0
1998-10-22,11.31,11.5,11.25,11.38,39800,9.016197638643,9.16766338146724,8.96836635143535,9.07200080705193,49925.4805674101,0.0,1.0
1998-10-23,11.75,11.75,11.44,11.44,86800,9.36696041149914,9.36696041149914,9.11983209425959,9.11983209425959,108882.706363095,0.0,1.0
1998-10-26,11.69,11.69,11.25,11.63,67100,9.31912912429148,9.31912912429148,8.96836635143535,9.27129783708383,84170.8478912869,0.0,1.0
1998-10-27,12.5,12.94,11.75,11.75,191100,9.96485150159483,10.315614274451,9.36696041149914,9.36696041149914,239717.571267137,0.0,1.0
1998-10-28,13.0,13.0,12.38,12.38,51000,10.3634455616586,10.3634455616586,9.86918892717952,9.86918892717952,63974.8620336161,0.0,1.0
1998-10-29,12.38,13.19,12.25,13.19,129500,9.86918892717952,10.5149113044829,9.76555447156293,10.5149113044829,162445.973203005,0.0,1.0
1998-10-30,13.0,13.0,12.38,12.38,232700,10.3634455616586,10.3634455616586,9.86918892717952,9.86918892717952,291900.988141617,0.0,1.0
1998-11-02,12.69,12.88,12.5,12.88,52500,10.1163172444191,10.2677829872433,9.96485150159483,10.2677829872433,65856.4756228398,0.0,1.0
1998-11-03,12.56,12.69,12.25,12.69,61500,10.0126827888025,10.1163172444191,9.76555447156293,10.1163172444191,77146.1571581838,0.0,1.0
1998-11-04,12.31,13.19,12.31,12.63,281600,9.81338575877059,10.5149113044829,9.81338575877059,10.0684859572114,353241.591150319,0.0,1.0
1998-11-05,13.13,13.13,12.31,12.38,117400,10.4670800172752,10.4670800172752,9.81338575877059,9.86918892717952,147267.623583265,0.0,1.0
1998-11-06,13.25,13.56,13.19,13.44,118900,10.5627425916905,10.8098709089301,10.5149113044829,10.7142083345148,149149.237172489,0.0,1.0
1998-11-09,13.69,13.75,13.31,13.63,52600,10.9135053645467,10.9613366517543,10.6105738788982,10.865674077339,65981.916528788,0.0,1.0
1998-11-10,14.0,14.19,13.31,13.44,149500,11.1606336817862,11.3120994246104,10.6105738788982,10.7142083345148,187534.154392659,0.0,1.0
1998-11-11,13.69,14.13,13.69,14.0,94400,10.9135053645467,11.2642681374028,10.9135053645467,11.1606336817862,118416.215215163,0.0,1.0
1998-11-12,13.88,14.5,13.75,14.25,642000,11.0649711073709,11.55922774185,10.9613366517543,11.3599307118181,805330.616187871,0.0,1.0
1998-11-13,13.13,13.88,12.88,13.88,93400,10.4670800172752,11.0649711073709,10.2677829872433,11.0649711073709,117161.806155681,0.0,1.0
1998-11-16,12.75,13.5,12.56,13.25,57400,10.1641485316267,10.7620396217224,10.0126827888025,10.5627425916905,72003.0800143052,0.0,1.0
1998-11-17,13.0,13.0,12.44,12.81,113700,10.3634455616586,10.3634455616586,9.91702021438717,10.2119798188344,142626.310063179,0.0,1.0
1998-11-18,12.88,13.06,12.81,13.0,15100,10.2677829872433,10.4112768488663,10.2119798188344,10.3634455616586,18941.5767981883,0.0,1.0
1998-11-19,12.81,13.0,12.5,12.81,51300,10.2119798188344,10.3634455616586,9.96485150159483,10.2119798188344,64351.1847514606,0.0,1.0
1998-11-20,13.63,13.69,12.81,12.81,114300,10.865674077339,10.9135053645467,10.2119798188344,10.2119798188344,143378.955498869,0.0,1.0
1998-11-23,13.88,14.06,13.63,13.63,105600,11.0649711073709,11.2084649689939,10.865674077339,10.865674077339,132465.596681369,0.0,1.0
1998-11-24,14.06,14.06,13.88,14.0,320800,11.2084649689939,11.2084649689939,11.0649711073709,11.1606336817862,402414.426282038,0.0,1.0
1998-11-25,14.12,14.25,13.81,14.0,293700,11.2562962562015,11.3599307118181,11.009167938962,11.1606336817862,368419.94077006,0.0,1.0
1998-11-27,14.25,14.44,14.13,14.13,181500,11.3599307118181,11.5113964546423,11.2642681374028,11.2642681374028,227675.244296104,0.0,1.0
1998-11-30,15.38,15.38,14.5,15.13,643200,12.2607532875623,12.2607532875623,11.55922774185,12.0614562575304,806835.907059249,0.0,1.0
1998-12-01,15.13,15.63,15.06,15.38,274500,12.0614562575304,12.4600503175942,12.0056530891215,12.2607532875623,344335.286827991,0.0,1.0
1998-12-02,15.63,15.75,15.06,15.06,113500,12.4600503175942,12.5557128920095,12.0056530891215,12.0056530891215,142375.428251282,0.0,1.0
1998-12-03,15.56,15.63,15.5,15.56,90300,12.4042471491852,12.4600503175942,12.3564158619776,12.4042471491852,113273.138071285,0.0,1.0
1998-12-04,15.88,15.88,15.5,15.5,261900,12.6593473476261,12.6593473476261,12.3564158619776,12.3564158619776,328529.732678509,0.0,1.0
1998-12-07,16.31,16.38,15.94,15.94,102700,13.0021382392809,13.0579414076899,12.7071786348337,12.7071786348337,128827.81040887,0.0,1.0
1998-12-08,17.13,17.5,16.56,16.56,356500,13.6558324977856,13.9507921022328,13.2014352693128,13.2014352693128,447196.829705569,0.0,1.0
1998-12-09,16.69,17.25,16.69,17.25,153100,13.3050697249294,13.7514950722009,13.3050697249294,13.7514950722009,192050.027006796,0.0,1.0
1998-12-10,16.06,16.5,16.0,16.5,71900,12.802841209249,13.1536039821052,12.7550099220414,13.1536039821052,90192.0113768039,0.0,1.0
1998-12-11,15.56,16.06,15.56,16.0,61500,12.4042471491852,12.802841209249,12.4042471491852,12.7550099220414,77146.1571581842,0.0,1.0
1998-12-14,15.06,15.5,15.0,15.5,58200,12.0056530891215,12.3564158619776,11.9578218019138,12.3564158619776,73006.6072618909,0.0,1.0
1998-12-15,15.75,16.13,15.06,15.06,150800,12.5557128920095,12.858644377658,12.0056530891215,12.0056530891215,189164.886169986,0.0,1.0
1998-12-16,15.88,16.25,15.75,16.0,3000,12.6593473476261,12.9543069520733,12.5557128920095,12.7550099220414,3763.22717844799,0.0,1.0
1998-12-17,15.81,15.88,15.56,15.63,13200,12.6035441792171,12.6593473476261,12.4042471491852,12.4600503175942,16558.1995851712,0.0,1.0
1998-12-18,16.19,16.31,15.94,15.94,104300,12.9064756648656,13.0021382392809,12.7071786348337,12.7071786348337,130834.864904042,0.0,1.0
1998-12-21,17.0,17.0,16.25,16.25,93700,13.552198042169,13.552198042169,12.9543069520733,12.9543069520733,117538.128873526,0.0,1.0
1998-12-22,17.25,17.25,16.94,17.0,66300,13.7514950722009,13.7514950722009,13.5043667549613,13.552198042169,83167.3206437005,0.0,1.0
1998-12-23,16.81,17.19,16.63,17.13,79300,13.4007322993447,13.7036637849932,13.2572384377218,13.6558324977856,99474.6384169756,0.0,1.0
1998-12-24,16.81,16.94,16.75,16.94,10400,13.4007322993447,13.5043667549613,13.3529010121371,13.5043667549613,13045.8542186198,0.0,1.0
1998-12-28,16.69,17.0,16.44,17.0,33600,13.3050697249294,13.552198042169,13.1057726948975,13.552198042169,42148.1443986176,0.0,1.0
1998-12-29,15.81,16.63,15.75,16.63,46100,12.6035441792171,13.2572384377218,12.5557128920095,13.2572384377218,57828.2576421511,0.0,1.0
1998-12-30,15.94,15.94,15.69,15.81,85900,12.7071786348337,12.7071786348337,12.5078816048018,12.6035441792171,107753.738209561,0.0,1.0
1998-12-31,17.13,17.25,16.06,16.06,67400,13.6558324977856,13.7514950722009,12.802841209249,12.802841209249,84547.1706091314,0.0,1.0
1999-01-04,17.38,18.0,17.0,17.06,53200,13.8551295278174,14.3493861622966,13.552198042169,13.6000293293766,66734.5619644781,0.0,1.0
1999-01-05,16.5,17.5,16.5,17.5,101500,13.1536039821052,13.9507921022328,13.1536039821052,13.9507921022328,127322.51953749,0.0,1.0
1999-01-06,16.88,17.06,16.63,16.69,71700,13.4565354677537,13.6000293293766,13.2572384377218,13.3050697249294,89941.1295649068,0.0,1.0
1999-01-07,16.63,16.94,16.63,16.94,47000,13.2572384377218,13.5043667549613,13.2572384377218,13.5043667549613,58957.2257956851,0.0,1.0
1999-01-08,16.75,17.25,16.63,16.63,106100,13.3529010121371,13.7514950722009,13.2572384377218,13.2572384377218,133092.801211111,0.0,1.0
1999-01-11,15.88,16.88,15.88,16.69,79900,12.6593473476261,13.4565354677537,12.6593473476261,13.3050697249294,100227.283852665,0.0,1.0
1999-01-12,15.63,16.25,15.63,15.94,84700,12.4600503175942,12.9543069520733,12.4600503175942,12.7071786348337,106248.447338182,0.0,1.0
1999-01-13,15.5,15.75,15.25,15.25,148700,12.3564158619776,12.5557128920095,12.1571188319457,12.1571188319457,186530.627145072,0.0,1.0
1999-01-14,15.06,15.88,15.06,15.5,123800,12.0056530891215,12.6593473476261,12.0056530891215,12.3564158619776,155295.841563953,0.0,1.0
1999-01-15,15.63,15.63,13.5,15.06,222100,12.4600503175942,12.4600503175942,10.7620396217224,12.0056530891215,278604.2521111,0.0,1.0
1999-01-19,16.75,16.81,16.0,16.25,209200,13.3529010121371,13.4007322993447,12.7550099220414,12.9543069520733,262422.375243773,0.0,1.0
1999-01-20,16.69,17.13,16.63,17.0,140200,13.3050697249294,13.6558324977856,13.2572384377218,13.552198042169,175868.15013947,0.0,1.0
1999-01-21,16.38,16.94,15.88,16.81,49800,13.0579414076899,13.5043667549613,12.6593473476261,13.4007322993447,62469.5711622366,0.0,1.0
1999-01-22,16.88,17.0,16.38,16.38,209500,13.4565354677537,13.552198042169,13.0579414076899,13.0579414076899,262798.697961618,0.0,1.0
1999-01-25,16.75,17.0,16.5,17.0,116200,13.3529010121371,13.552198042169,13.1536039821052,13.552198042169,145762.332711885,0.0,1.0
1999-01-26,20.88,23.0,17.81,18.0,1882200,16.645287948264,18.3353267629345,14.1979204194723,14.3493861622966,2361048.73175827,0.0,1.0
1999-01-27,20.5,21.88,20.5,21.38,311600,16.3423564626155,17.4424760683916,16.3423564626155,17.0438820083278,390873.862934799,0.0,1.0
1999-01-28,19.88,20.88,19.88,20.38,263000,15.8480998281364,16.645287948264,15.8480998281364,16.2466938882002,329909.582643941,0.0,1.0
1999-01-29,21.75,22.06,19.69,20.0,121400,17.338841612775,17.5859699300146,15.6966340853122,15.9437624025517,152285.259821196,0.0,1.0
1999-02-01,21.5,22.31,21.38,21.69,215500,17.1395445827431,17.7852669600464,17.0438820083278,17.2910103255673,270325.152318515,0.0,1.0
1999-02-02,20.94,20.94,20.0,20.13,398500,16.6931192354717,16.6931192354717,15.9437624025517,16.0473968581683,499882.010203841,0.0,1.0
1999-02-03,21.38,21.69,20.88,20.94,438600,17.0438820083278,17.2910103255673,16.645287948264,16.6931192354717,550183.813489097,0.0,1.0
1999-02-04,22.5,22.69,21.63,21.63,430100,17.9367327028707,18.0881984456949,17.2431790383597,17.2431790383597,539521.336483494,0.0,1.0
1999-02-05,22.0,23.25,22.0,23.0,226200,17.5381386428069,18.5346237929664,17.5381386428069,18.3353267629345,283747.329254979,0.0,1.0
1999-02-08,21.75,21.94,21.56,21.94,63800,17.338841612775,17.4903073555992,17.1873758699508,17.4903073555992,80031.2979949941,0.0,1.0
1999-02-09,21.0,21.63,21.0,21.63,347900,16.7409505226793,17.2431790383597,16.7409505226793,17.2431790383597,436408.91179402,0.0,1.0
1999-02-10,21.25,21.25,20.25,21.0,248500,16.9402475527112,16.9402475527112,16.1430594325836,16.7409505226793,311720.651281443,0.0,1.0
1999-02-11,24.5,24.5,21.5,21.5,201400,19.5311089431259,19.5311089431259,17.1395445827431,17.1395445827431,252637.984579808,0.0,1.0
1999-02-12,25.0,26.38,24.5,26.38,517900,19.9297030031897,21.0298226089657,19.5311089431259,21.0298226089657,649658.451906071,0.0,1.0
1999-02-16,25.31,25.63,25.0,25.06,112600,20.1768313204292,20.43193151887,19.9297030031897,19.9775342903973,141246.460097748,0.0,1.0
1999-02-17,24.63,25.31,24.38,25.31,68900,19.6347433987425,20.1768313204292,19.4354463687106,20.1768313204292,86428.7841983555,0.0,1.0
1999-02-18,24.56,24.75,24.5,24.69,51900,19.5789402303335,19.7304059731578,19.5311089431259,19.6825746859501,65103.8301871504,0.0,1.0
1999-02-19,24.44,24.94,24.44,24.69,60800,19.4832776559182,19.881871715982,19.4832776559182,19.6825746859501,76268.0708165461,0.0,1.0
1999-02-22,25.0,25.44,24.63,24.63,145100,19.9297030031897,20.2804657760458,19.6347433987425,19.6347433987425,182014.754530934,0.0,1.0
1999-02-23,25.13,26.0,25.13,25.19,181700,20.0333374588062,20.7268911233172,20.0333374588062,20.0811687460139,227926.126108001,0.0,1.0
1999-02-24,25.44,25.69,25.25,25.25,47100,20.2804657760458,20.4797628060777,20.1290000332216,20.1290000332216,59082.6667016335,0.0,1.0
1999-02-25,24.0,26.06,23.81,25.44,100400,19.1325148830621,20.7747224105249,18.9810491402378,20.2804657760458,125942.669572059,0.0,1.0
1999-02-26,24.38,24.63,24.13,24.38,50100,19.4354463687106,19.6347433987425,19.2361493386787,19.4354463687106,62845.8938800814,0.0,1.0
1999-03-01,24.88,24.88,24.69,24.88,26300,19.8340404287743,19.8340404287743,19.6825746859501,19.8340404287743,32990.9582643942,0.0,1.0
1999-03-02,25.81,25.81,25.06,25.06,43700,20.575425380493,20.575425380493,19.9775342903973,19.9775342903973,54817.6758993925,0.0,1.0
1999-03-03,22.19,25.81,21.5,25.06,1926500,17.6896043856311,20.575425380493,17.1395445827431,19.9775342903973,2416619.05309336,0.0,1.0
1999-03-04,22.25,22.38,22.06,22.31,277100,17.7374356728388,17.8410701284554,17.5859699300146,17.7852669600464,347596.750382647,0.0,1.0
1999-03-05,21.81,22.25,21.75,22.0,521300,17.3866728999827,17.7374356728388,17.338841612775,17.5381386428069,653923.442708312,0.0,1.0
1999-03-08,21.25,22.0,21.25,21.94,307300,16.9402475527112,17.5381386428069,16.9402475527112,17.4903073555992,385479.903979023,0.0,1.0
1999-03-09,20.94,21.25,20.56,21.25,272100,16.6931192354717,16.9402475527112,16.3901877498232,16.9402475527112,341324.705085233,0.0,1.0
1999-03-10,21.31,21.44,20.75,20.75,248300,16.9880788399189,17.0917132955355,16.5416534926474,16.5416534926474,311469.769469545,0.0,1.0
1999-03-11,22.13,22.38,21.44,21.44,630700,17.6417730984235,17.8410701284554,17.0917132955355,17.0917132955355,791155.793815717,0.0,1.0
1999-03-12,21.75,22.13,21.63,22.13,193700,17.338841612775,17.6417730984235,17.2431790383597,17.6417730984235,242979.034821792,0.0,1.0
1999-03-15,21.63,21.88,21.31,21.75,314700,17.2431790383597,17.4424760683916,16.9880788399189,17.338841612775,394762.531019195,0.0,1.0
1999-03-16,21.56,21.75,21.5,21.63,73500,17.1873758699508,17.338841612775,17.1395445827431,17.2431790383597,92199.0658719757,0.0,1.0
1999-03-17,21.19,21.56,21.19,21.56,142400,16.8924162655036,17.1873758699508,16.8924162655036,17.1873758699508,178627.850070331,0.0,1.0
1999-03-18,21.0,21.19,20.75,21.19,306200,16.7409505226793,16.8924162655036,16.5416534926474,16.8924162655036,384100.054013593,0.0,1.0
1999-03-19,20.44,21.06,20.44,21.0,49200,16.2945251754079,16.788781809887,16.2945251754079,16.7409505226793,61716.925726547,0.0,1.0
1999-03-22,20.63,20.75,19.69,20.56,109100,16.4459909182321,16.5416534926474,15.6966340853122,16.3901877498232,136856.028389559,0.0,1.0
1999-03-23,21.0,21.38,20.94,21.0,306900,16.7409505226793,17.0438820083278,16.6931192354717,16.7409505226793,384978.14035523,0.0,1.0
1999-03-24,20.81,20.94,20.75,20.88,91800,16.5894847798551,16.6931192354717,16.5416534926474,16.645287948264,115154.751660509,0.0,1.0
1999-03-25,21.0,21.0,20.81,20.94,236400,16.7409505226793,16.7409505226793,16.5894847798551,16.6931192354717,296542.301661702,0.0,1.0
1999-03-26,20.88,21.0,20.75,21.0,202100,16.645287948264,16.7409505226793,16.5416534926474,16.7409505226793,253516.070921447,0.0,1.0
1999-03-29,21.38,21.38,21.13,21.13,435000,17.0438820083278,17.0438820083278,16.8445849782959,16.8445849782959,545667.94087496,0.0,1.0
1999-03-30,21.31,21.38,21.25,21.38,292000,16.9880788399189,17.0438820083278,16.9402475527112,17.0438820083278,366287.445368938,0.0,1.0
1999-03-31,21.63,21.69,21.31,21.31,316500,17.2431790383597,17.2910103255673,16.9880788399189,16.9880788399189,397020.467326264,0.0,1.0
1999-04-01,23.31,23.31,21.69,21.69,475500,18.582455080174,18.582455080174,17.2910103255673,17.2910103255673,596471.507784009,0.0,1.0
1999-04-05,23.5,24.0,23.25,23.31,373100,18.7339208229983,19.1325148830621,18.5346237929664,18.582455080174,468020.020092982,0.0,1.0
1999-04-06,22.75,23.25,22.56,23.0,170400,18.1360297329026,18.5346237929664,17.9845639900783,18.3353267629345,213751.303735846,0.0,1.0
1999-04-07,21.0,22.56,18.38,22.5,923100,16.7409505226793,17.9845639900783,14.652317647945,17.9367327028707,1157945.00280845,0.0,1.0
1999-04-08,21.25,23.25,21.25,21.25,1435200,16.9402475527112,18.5346237929664,16.9402475527112,16.9402475527112,1800327.88216952,0.0,1.0
1999-04-09,22.5,22.81,21.25,21.25,260200,17.9367327028707,18.1838610201102,16.9402475527112,16.9402475527112,326397.23727739,0.0,1.0
1999-04-12,23.69,23.81,21.88,21.88,171600,18.8853865658225,18.9810491402378,17.4424760683916,17.4424760683916,215256.594607226,0.0,1.0
1999-04-13,25.44,25.88,23.88,23.88,393900,20.2804657760458,20.6312285489019,19.0368523086468,19.0368523086468,494111.728530222,0.0,1.0
1999-04-14,26.88,27.13,25.88,25.94,284700,21.4284166690295,21.6277136990614,20.6312285489019,20.6790598361096,357130.259234715,0.0,1.0
1999-04-15,26.31,27.31,25.0,27.06,219000,20.9740194405568,21.7712075606844,19.9297030031897,21.5719105306525,274715.584026704,0.0,1.0
1999-04-16,26.81,26.88,26.13,26.19,107400,21.3726135006206,21.4284166690295,20.8305255789338,20.8783568661415,134723.532988438,0.0,1.0
1999-04-19,26.75,27.25,26.5,26.75,179500,21.3247822134129,21.7233762734767,21.125485183381,21.3247822134129,225166.426177139,0.0,1.0
1999-04-20,25.44,26.81,25.38,26.75,199700,20.2804657760458,21.3726135006206,20.2326344888381,21.3247822134129,250505.489178688,0.0,1.0
1999-04-21,25.81,25.81,25.38,25.44,123600,20.575425380493,20.575425380493,20.2326344888381,20.2804657760458,155044.959752058,0.0,1.0
1999-04-22,26.75,26.88,25.63,26.0,147900,21.3247822134129,21.4284166690295,20.43193151887,20.7268911233172,185527.099897487,0.0,1.0
1999-04-23,27.25,28.0,27.19,27.5,283600,21.7233762734767,22.3212673635724,21.6755449862691,21.9226733035086,355750.409269285,0.0,1.0
1999-04-26,28.88,29.69,27.31,27.31,278600,23.0227929092847,23.668515286588,21.7712075606844,21.7712075606844,349478.363971871,0.0,1.0
1999-04-27,28.38,29.06,27.75,29.0,141000,22.6241988492209,23.1662867709077,22.1219703335405,23.1184554837,176871.677387056,0.0,1.0
1999-04-28,27.81,29.0,27.81,28.63,260800,22.1698016207482,23.1184554837,22.1698016207482,22.8234958792528,327149.882713079,0.0,1.0
1999-04-29,27.13,27.81,26.5,27.81,159200,21.6277136990614,22.1698016207482,21.125485183381,22.1698016207482,199701.922269641,0.0,1.0
1999-04-30,26.88,27.13,26.19,27.13,124900,21.4284166690295,21.6277136990614,20.8783568661415,21.6277136990614,156675.691529385,0.0,1.0
1999-05-03,26.94,27.0,26.56,26.88,361500,21.4762479562372,21.5240792434448,21.1733164705887,21.4284166690295,453468.875002983,0.0,1.0
1999-05-04,26.88,26.94,26.75,26.94,223300,21.4284166690295,21.4762479562372,21.3247822134129,21.4762479562372,280109.54298248,0.0,1.0
1999-05-05,25.38,26.88,25.38,26.69,177500,20.2326344888381,21.4284166690295,20.2326344888381,21.2769509262053,222657.608058174,0.0,1.0
1999-05-06,23.25,25.38,23.25,25.38,341600,18.5346237929664,20.2326344888381,18.5346237929664,20.2326344888381,428506.134719278,0.0,1.0
1999-05-07,25.0,25.0,23.5,23.75,107800,19.9297030031897,19.9297030031897,18.7339208229983,18.9332178530302,135225.296612231,0.0,1.0
1999-05-10,23.44,25.0,23.25,25.0,108300,18.6860895357906,19.9297030031897,18.5346237929664,19.9297030031897,135852.501141973,0.0,1.0
1999-05-11,24.63,24.69,23.5,23.5,156800,19.6347433987425,19.6825746859501,18.7339208229983,18.7339208229983,196691.340526882,0.0,1.0
1999-05-12,24.31,24.69,24.25,24.69,57400,19.3796432003016,19.6825746859501,19.331811913094,19.6825746859501,72003.0800143051,0.0,1.0
1999-05-13,24.5,24.63,24.38,24.56,22200,19.5311089431259,19.6347433987425,19.4354463687106,19.5789402303335,27847.8811205151,0.0,1.0
1999-05-14,24.44,24.5,24.06,24.5,43900,19.4832776559182,19.5311089431259,19.1803461702697,19.5311089431259,55068.5577112891,0.0,1.0
1999-05-17,24.13,24.44,23.38,24.44,56100,19.2361493386787,19.4832776559182,18.638258248583,19.4832776559182,70372.3482369774,0.0,1.0
1999-05-18,24.13,24.63,24.0,24.19,51800,19.2361493386787,19.6347433987425,19.1325148830621,19.2839806258863,64978.3892812019,0.0,1.0
1999-05-19,24.25,24.38,24.19,24.19,43400,19.331811913094,19.4354463687106,19.2839806258863,19.2839806258863,54441.3531815476,0.0,1.0
1999-05-20,24.5,24.94,24.25,24.25,47800,19.5311089431259,19.881871715982,19.331811913094,19.331811913094,59960.7530432713,0.0,1.0
1999-05-21,23.69,24.63,23.63,24.56,49300,18.8853865658225,19.6347433987425,18.8375552786149,19.5789402303335,61842.3666324955,0.0,1.0
1999-05-24,22.75,23.63,22.75,23.56,123200,18.1360297329026,18.8375552786149,18.1360297329026,18.7817521102059,154543.196128264,0.0,1.0
1999-05-25,23.38,24.63,23.0,23.0,93800,18.638258248583,19.6347433987425,18.3353267629345,18.3353267629345,117663.569779474,0.0,1.0
1999-05-26,23.19,23.63,23.0,23.31,39300,18.4867925057587,18.8375552786149,18.3353267629345,18.582455080174,49298.2760376688,0.0,1.0
1999-05-27,22.94,23.13,22.81,23.13,37200,18.2874954757268,18.4389612185511,18.1838610201102,18.4389612185511,46664.0170127552,0.0,1.0
1999-05-28,22.94,23.0,22.75,23.0,66600,18.2874954757268,18.3353267629345,18.1360297329026,18.3353267629345,83543.6433615457,0.0,1.0
1999-06-01,22.81,22.94,22.38,22.94,65100,18.1838610201102,18.2874954757268,17.8410701284554,18.2874954757268,81662.0297723218,0.0,1.0
1999-06-02,22.38,22.88,22.38,22.81,116800,17.8410701284554,18.2396641885192,17.8410701284554,18.1838610201102,146514.978147575,0.0,1.0
1999-06-03,22.88,22.94,22.44,22.5,187800,18.2396641885192,18.2874954757268,17.888901415663,17.9367327028707,235578.021370844,0.0,1.0
1999-06-04,22.13,22.88,21.38,22.88,464000,17.6417730984235,18.2396641885192,17.0438820083278,18.2396641885192,582045.803599957,0.0,1.0
1999-06-07,22.44,22.56,21.56,22.0,1293900,17.888901415663,17.9845639900783,17.1873758699508,17.5381386428069,1623079.88206462,0.0,1.0
1999-06-08,22.5,22.88,22.44,22.44,6577900,17.9367327028707,18.2396641885192,17.888901415663,17.888901415663,8251377.35237102,0.0,1.0
1999-06-09,22.44,22.69,22.44,22.69,922300,17.888901415663,18.0881984456949,17.888901415663,18.0881984456949,1156941.47556087,0.0,1.0
1999-06-10,22.44,22.5,22.44,22.44,1319400,17.888901415663,17.9367327028707,17.888901415663,17.888901415663,1655067.31308143,0.0,1.0
1999-06-11,22.5,22.56,22.44,22.5,1019000,17.9367327028707,17.9845639900783,17.888901415663,17.9367327028707,1278242.83161284,0.0,1.0
1999-06-14,22.5,22.69,22.44,22.5,531500,17.9367327028707,18.0881984456949,17.888901415663,17.9367327028707,666718.415115037,0.0,1.0
1999-06-15,22.44,22.63,22.44,22.5,582400,17.888901415663,18.0403671584873,17.888901415663,17.9367327028707,730567.836242706,0.0,1.0
1999-06-16,22.5,22.56,22.44,22.5,379700,17.9367327028707,17.9845639900783,17.888901415663,17.9367327028707,476299.119885568,0.0,1.0
1999-06-17,22.44,22.5,22.44,22.5,317000,17.888901415663,17.9367327028707,17.888901415663,17.9367327028707,397647.671856006,0.0,1.0
1999-06-18,22.56,22.63,22.44,22.5,163200,17.9845639900783,18.0403671584873,17.888901415663,17.9367327028707,204719.558507572,0.0,1.0
1999-06-21,22.44,22.56,22.44,22.5,211500,17.888901415663,17.9845639900783,17.888901415663,17.9367327028707,265307.516080584,0.0,1.0
1999-06-22,22.44,22.5,22.44,22.44,288400,17.888901415663,17.9367327028707,17.888901415663,17.888901415663,361771.572754802,0.0,1.0
1999-06-23,22.44,22.5,22.44,22.44,332400,17.888901415663,17.9367327028707,17.888901415663,17.888901415663,416965.571372039,0.0,1.0
1999-06-24,22.44,22.88,22.44,22.44,449200,17.888901415663,18.2396641885192,17.888901415663,17.888901415663,563480.549519615,0.0,1.0
1999-06-25,22.44,22.63,22.44,22.5,208800,17.888901415663,18.0403671584873,17.888901415663,17.9367327028707,261920.611619981,0.0,1.0
1999-06-28,22.94,23.13,22.5,22.63,530800,18.2874954757268,18.4389612185511,17.9367327028707,18.0403671584873,665840.3287734,0.0,1.0
1999-06-29,22.81,23.0,22.69,23.0,158700,18.1838610201102,18.3353267629345,18.0881984456949,18.3353267629345,199074.7177399,0.0,1.0
1999-06-30,22.75,22.88,22.69,22.81,262600,18.1360297329026,18.2396641885192,18.0881984456949,18.1838610201102,329407.819020148,0.0,1.0
1999-07-01,22.69,22.94,22.5,22.94,206400,18.0881984456949,18.2874954757268,17.9367327028707,18.2874954757268,258910.029877223,0.0,1.0
1999-07-02,23.75,23.94,22.88,22.88,1181700,18.9332178530302,19.0846835958544,18.2396641885192,18.2396641885192,1482335.18559066,0.0,1.0
1999-07-06,24.5,24.81,23.81,23.81,908900,19.5311089431259,19.7782372603654,18.9810491402378,18.9810491402378,1140132.39416379,0.0,1.0
1999-07-07,24.0,24.63,23.81,24.63,252900,19.1325148830621,19.6347433987425,18.9810491402378,19.6347433987425,317240.051143166,0.0,1.0
1999-07-08,23.81,23.94,23.13,23.81,320000,18.9810491402378,19.0846835958544,18.4389612185511,18.9810491402378,401410.899034454,0.0,1.0
1999-07-09,23.5,24.13,23.25,24.0,413300,18.7339208229983,19.2361493386787,18.5346237929664,19.1325148830621,518447.264284185,0.0,1.0
1999-07-12,24.19,24.5,23.75,23.75,747500,19.2839806258863,19.5311089431259,18.9332178530302,18.9332178530302,937670.771963293,0.0,1.0
1999-07-13,25.13,25.44,24.0,24.19,1429900,20.0333374588062,20.2804657760458,19.1325148830621,19.2839806258863,1793679.51415427,0.0,1.0
1999-07-14,24.94,25.44,24.81,25.0,564700,19.881871715982,20.2804657760458,19.7782372603654,19.9297030031897,708364.795889862,0.0,1.0
1999-07-15,25.25,25.31,24.69,25.13,495600,20.1290000332216,20.1768313204292,19.6825746859501,20.0333374588062,621685.129879608,0.0,1.0
1999-07-16,25.06,25.31,24.88,25.25,255700,19.9775342903973,20.1768313204292,19.8340404287743,20.1290000332216,320752.396509718,0.0,1.0
1999-07-19,24.5,25.06,24.38,24.81,196400,19.5311089431259,19.9775342903973,19.4354463687106,19.7782372603654,246365.939282395,0.0,1.0
1999-07-20,24.56,25.0,23.88,24.25,316600,19.5789402303335,19.9297030031897,19.0368523086468,19.331811913094,397145.908232212,0.0,1.0
1999-07-21,24.0,24.69,24.0,24.56,145700,19.1325148830621,19.6825746859501,19.1325148830621,19.5789402303335,182767.399966624,0.0,1.0
1999-07-22,23.13,24.31,23.13,24.0,229800,18.4389612185511,19.3796432003016,18.4389612185511,19.1325148830621,288263.201869116,0.0,1.0
1999-07-23,22.94,23.38,22.5,23.38,123200,18.2874954757268,18.638258248583,17.9367327028707,18.638258248583,154543.196128265,0.0,1.0
1999-07-26,23.31,23.69,22.63,22.75,247300,18.582455080174,18.8853865658225,18.0403671584873,18.1360297329026,310215.360410064,0.0,1.0
1999-07-27,23.63,24.25,23.19,23.19,272300,18.8375552786149,19.331811913094,18.4867925057587,18.4867925057587,341575.586897129,0.0,1.0
1999-07-28,26.38,27.0,23.75,24.25,1748600,21.0298226089657,21.5240792434448,18.9332178530302,19.331811913094,2193459.68141139,0.0,1.0
1999-07-29,26.38,26.5,25.5,26.44,1048500,21.0298226089657,21.125485183381,20.3282970632535,21.0776538961734,1315247.89886758,0.0,1.0
1999-07-30,26.63,27.13,26.38,26.38,980400,21.2291196389976,21.6277136990614,21.0298226089657,21.0298226089657,1229822.64191681,0.0,1.0
1999-08-02,25.38,26.75,25.38,26.56,198300,20.2326344888381,21.3247822134129,20.2326344888381,21.1733164705887,248749.316495413,0.0,1.0
1999-08-03,25.75,25.81,25.44,25.44,143000,20.5275940932853,20.575425380493,20.2804657760458,20.2804657760458,179380.495506022,0.0,1.0
1999-08-04,25.75,26.5,25.5,25.69,233900,20.5275940932853,21.125485183381,20.3282970632535,20.4797628060777,293406.279012996,0.0,1.0
1999-08-05,25.88,25.94,23.56,25.69,228300,20.6312285489019,20.6790598361096,18.7817521102059,20.4797628060777,286381.588279893,0.0,1.0
1999-08-06,25.81,26.13,25.31,25.69,240900,20.575425380493,20.8305255789338,20.1768313204292,20.4797628060777,302187.142429374,0.0,1.0
1999-08-09,27.0,27.94,25.88,26.06,323500,21.5240792434448,22.2734360763648,20.6312285489019,20.7747224105249,405801.330742643,0.0,1.0
1999-08-10,26.44,26.75,26.25,26.75,455300,21.0776538961734,21.3247822134129,20.9261881533491,21.3247822134129,571132.444782457,0.0,1.0
1999-08-11,26.0,26.44,25.69,26.44,299500,20.7268911233172,21.0776538961734,20.4797628060777,21.0776538961734,375695.513315059,0.0,1.0
1999-08-12,26.25,26.75,25.5,25.75,517900,20.9261881533491,21.3247822134129,20.3282970632535,20.5275940932853,649658.451906074,0.0,1.0
1999-08-13,28.0,28.06,26.5,26.5,728000,22.3212673635724,22.3690986507801,21.125485183381,21.125485183381,913209.795303382,0.0,1.0
1999-08-16,28.0,28.94,27.94,28.0,379600,22.3212673635724,23.0706241964923,22.2734360763648,22.3212673635724,476173.67897962,0.0,1.0
1999-08-17,27.44,28.13,27.44,28.13,237300,21.874842016301,22.424901819189,21.874842016301,22.424901819189,297671.269815236,0.0,1.0
1999-08-18,28.19,28.19,27.0,27.44,410900,22.4727331063967,22.4727331063967,21.5240792434448,21.874842016301,515436.682541426,0.0,1.0
1999-08-19,27.94,28.38,27.5,28.0,248900,22.2734360763648,22.6241988492209,21.9226733035086,22.3212673635724,312222.414905235,0.0,1.0
1999-08-20,28.0,28.25,27.94,28.13,87200,22.3212673635724,22.5205643936043,22.2734360763648,22.424901819189,109384.469986889,0.0,1.0
1999-08-23,29.69,30.25,27.63,27.63,460500,23.668515286588,24.1149406338595,22.0263077591252,22.0263077591252,577655.371891769,0.0,1.0
1999-08-24,29.13,29.5,29.0,29.5,288000,23.2220899393166,23.5170495437638,23.1184554837,23.5170495437638,361269.809131008,0.0,1.0
1999-08-25,29.31,29.44,29.13,29.44,128700,23.3655838009396,23.4692182565561,23.2220899393166,23.4692182565561,161442.445955419,0.0,1.0
1999-08-26,28.38,29.5,28.31,29.5,141400,22.6241988492209,23.5170495437638,22.568395680812,23.5170495437638,177373.441010849,0.0,1.0
1999-08-27,27.75,28.44,27.75,28.38,33100,22.1219703335405,22.6720301364286,22.1219703335405,22.6241988492209,41520.9398688763,0.0,1.0
1999-08-30,27.5,27.75,27.0,27.31,100500,21.9226733035086,22.1219703335405,21.5240792434448,21.7712075606844,126068.110478008,0.0,1.0
1999-08-31,26.25,27.5,26.25,27.5,313700,20.9261881533491,21.9226733035086,20.9261881533491,21.9226733035086,393508.121959713,0.0,1.0
1999-09-01,26.06,26.75,25.94,26.44,455900,20.7747224105249,21.3247822134129,20.6790598361096,21.0776538961734,571885.090218147,0.0,1.0
1999-09-02,27.19,27.88,26.13,26.25,141900,21.6755449862691,22.2256047891571,20.8305255789338,20.9261881533491,178000.64554059,0.0,1.0
1999-09-03,27.5,28.0,27.38,27.44,89800,21.9226733035086,22.3212673635724,21.8270107290933,21.874842016301,112645.933541544,0.0,1.0
1999-09-07,26.13,27.0,25.75,26.13,499400,20.8305255789338,21.5240792434448,20.5275940932853,20.8305255789338,626451.884305644,0.0,1.0
1999-09-08,24.25,26.06,23.25,26.06,1279900,19.331811913094,20.7747224105249,18.5346237929664,20.7747224105249,1605518.15523186,0.0,1.0
1999-09-09,25.56,25.75,24.69,25.0,342800,20.3761283504611,20.5275940932853,19.6825746859501,19.9297030031897,430011.425590658,0.0,1.0
1999-09-10,26.0,26.0,25.44,25.44,368900,20.7268911233172,20.7268911233172,20.2804657760458,20.2804657760458,462751.502043156,0.0,1.0
1999-09-13,24.38,25.94,24.38,25.75,153000,19.4354463687106,20.6790598361096,19.4354463687106,20.5275940932853,191924.586100847,0.0,1.0
1999-09-14,23.13,23.81,22.88,23.63,698200,18.4389612185511,18.9810491402378,18.2396641885192,18.8375552786149,875828.405330796,0.0,1.0
1999-09-15,23.5,23.69,22.94,23.13,484800,18.7339208229983,18.8853865658225,18.2874954757268,18.4389612185511,608137.512037196,0.0,1.0
1999-09-16,21.94,23.63,20.0,23.5,1777900,17.4903073555992,18.8375552786149,15.9437624025517,18.7339208229983,2230213.86685424,0.0,1.0
1999-09-17,23.38,23.75,23.0,23.0,1179200,18.638258248583,18.9332178530302,18.3353267629345,18.3353267629345,1479199.16294196,0.0,1.0
1999-09-20,23.0,23.31,23.0,23.31,408600,18.3353267629345,18.582455080174,18.3353267629345,18.582455080174,512551.541704617,0.0,1.0
1999-09-21,23.0,23.13,22.94,23.0,467400,18.3353267629345,18.4389612185511,18.2874954757268,18.3353267629345,586310.794402198,0.0,1.0
1999-09-22,23.44,23.44,23.0,23.19,188400,18.6860895357906,18.6860895357906,18.3353267629345,18.4867925057587,236330.666806535,0.0,1.0
1999-09-23,23.0,24.31,23.0,24.0,360000,18.3353267629345,19.3796432003016,18.3353267629345,19.1325148830621,451587.261413759,0.0,1.0
1999-09-24,22.94,23.63,22.88,23.0,289800,18.2874954757268,18.8375552786149,18.2396641885192,18.3353267629345,363527.745438077,0.0,1.0
1999-09-27,22.88,23.63,22.88,22.94,165800,18.2396641885192,18.8375552786149,18.2396641885192,18.2874954757268,207981.022062226,0.0,1.0
1999-09-28,21.88,22.88,21.06,22.88,308900,17.4424760683916,18.2396641885192,16.788781809887,18.2396641885192,387486.958474195,0.0,1.0
1999-09-29,21.69,21.81,21.31,21.75,253700,17.2910103255673,17.3866728999827,16.9880788399189,17.338841612775,318243.578390753,0.0,1.0
1999-09-30,21.0,21.94,21.0,21.94,237200,16.7409505226793,17.4903073555992,16.7409505226793,17.4903073555992,297545.828909289,0.0,1.0
1999-10-01,19.94,20.94,19.81,20.94,883500,15.8959311153441,16.6931192354717,15.7922966597275,16.6931192354717,1108270.40405293,0.0,1.0
1999-10-04,20.69,21.0,20.13,20.25,717200,16.4938222054398,16.7409505226793,16.0473968581683,16.1430594325836,899662.177460966,0.0,1.0
1999-10-05,22.38,22.44,20.69,20.88,763600,17.8410701284554,17.888901415663,16.4938222054398,16.645287948264,957866.757820963,0.0,1.0
1999-10-06,24.44,24.5,22.5,22.56,1116100,19.4832776559182,19.5311089431259,17.9367327028707,17.9845639900783,1400045.9512886,0.0,1.0
1999-10-07,25.81,27.31,24.63,24.63,7862100,20.575425380493,21.7712075606844,19.6347433987425,19.6347433987425,9862289.46655867,0.0,1.0
1999-10-08,25.75,25.94,25.13,25.94,779800,20.5275940932853,20.6790598361096,20.0333374588062,20.6790598361096,978188.184584585,0.0,1.0
1999-10-11,26.0,26.38,25.88,26.13,493000,20.7268911233172,21.0298226089657,20.6312285489019,20.8305255789338,618423.666324956,0.0,1.0
1999-10-12,26.38,26.94,26.0,26.0,1251800,21.0298226089657,21.4762479562372,20.7268911233172,20.7268911233172,1570269.2606604,0.0,1.0
1999-10-13,26.0,26.88,25.19,25.19,660200,20.7268911233172,21.4284166690295,20.0811687460139,20.0811687460139,828160.861070458,0.0,1.0
1999-10-14,26.56,26.75,25.94,26.0,439000,21.1733164705887,21.3247822134129,20.6790598361096,20.7268911233172,550685.57711289,0.0,1.0
1999-10-15,26.25,27.06,25.31,25.5,345600,20.9261881533491,21.5719105306525,20.1768313204292,20.3282970632535,433523.77095721,0.0,1.0
1999-10-18,26.06,26.25,25.81,26.19,543600,20.7747224105249,20.9261881533491,20.575425380493,20.8783568661415,681896.764734777,0.0,1.0
1999-10-19,25.75,26.44,25.5,26.06,474600,20.5275940932853,21.0776538961734,20.3282970632535,20.7747224105249,595342.539630475,0.0,1.0
1999-10-20,26.75,26.81,25.75,25.75,429000,21.3247822134129,21.3726135006206,20.5275940932853,20.5275940932853,538141.486518065,0.0,1.0
1999-10-21,27.13,27.19,26.25,26.5,387400,21.6277136990614,21.6755449862691,20.9261881533491,21.125485183381,485958.069643585,0.0,1.0
1999-10-22,27.25,27.94,27.13,27.13,255600,21.7233762734767,22.2734360763648,21.6277136990614,21.6277136990614,320626.95560377,0.0,1.0
1999-10-25,27.44,27.5,26.94,27.0,320800,21.874842016301,21.9226733035086,21.4762479562372,21.5240792434448,402414.426282039,0.0,1.0
1999-10-26,27.25,27.69,27.25,27.5,372300,21.7233762734767,22.0741390463329,21.7233762734767,21.9226733035086,467016.492845397,0.0,1.0
1999-10-27,27.75,27.75,27.13,27.44,562200,22.1219703335405,22.1219703335405,21.6277136990614,21.874842016301,705228.773241155,0.0,1.0
1999-10-28,27.19,28.38,26.94,27.94,378100,21.6755449862691,22.6241988492209,21.4762479562372,22.2734360763648,474292.065390395,0.0,1.0
1999-10-29,27.81,27.88,26.63,26.63,610000,22.1698016207482,22.2256047891571,21.2291196389976,21.2291196389976,765189.526284425,0.0,1.0
1999-11-01,29.44,29.75,28.0,28.0,746800,23.4692182565561,23.7163465737957,22.3212673635724,22.3212673635724,936792.685621656,0.0,1.0
1999-11-02,29.13,30.25,29.0,29.44,1051400,23.2220899393166,24.1149406338595,23.1184554837,23.4692182565561,1318885.68514007,0.0,1.0
1999-11-03,29.75,29.94,29.06,29.63,734500,23.7163465737957,23.8678123166199,23.1662867709077,23.6206839993804,921363.454190018,0.0,1.0
1999-11-04,29.44,29.69,29.13,29.56,1071300,23.4692182565561,23.668515286588,23.2220899393166,23.5648808309715,1343848.42542378,0.0,1.0
1999-11-05,29.63,30.0,29.56,29.56,441300,23.6206839993804,23.9156436038276,23.5648808309715,23.5648808309715,553570.7179497,0.0,1.0
1999-11-08,29.56,29.81,29.06,29.38,606500,23.5648808309715,23.7641778610033,23.1662867709077,23.4213869693485,760799.094576235,0.0,1.0
1999-11-09,30.38,31.0,29.44,29.75,1076900,24.2185750894761,24.7128317239552,23.4692182565561,23.7163465737957,1350873.11615688,0.0,1.0
1999-11-10,35.69,36.0,33.13,33.5,2518400,28.4516440073536,28.6987723245931,26.4108424198269,26.7058020242741,3159103.77540114,0.0,1.0
1999-11-11,34.06,35.94,34.0,35.81,773100,27.1522273715456,28.6509410373855,27.1043960843379,28.5473065817689,969783.643886049,0.0,1.0
1999-11-12,34.5,34.81,34.13,34.75,331900,27.5029901444017,27.7501184616413,27.2080305399545,27.7022871744336,416338.366842297,0.0,1.0
1999-11-15,34.94,36.0,34.56,35.25,431100,27.8537529172579,28.6987723245931,27.5508214316094,28.1008812344974,540775.745542977,0.0,1.0
1999-11-16,34.25,34.94,33.69,34.81,329100,27.3036931143698,27.8537529172579,26.8572677670984,27.7501184616413,412826.021475746,0.0,1.0
1999-11-17,33.75,34.13,33.5,34.0,316900,26.905099054306,27.2080305399545,26.7058020242741,27.1043960843379,397522.230950057,0.0,1.0
1999-11-18,33.5,34.38,33.25,33.5,680300,26.7058020242741,27.4073275699864,26.5065049942422,26.7058020242741,853374.483166059,0.0,1.0
1999-11-19,34.25,34.38,33.69,33.69,384700,27.3036931143698,27.4073275699864,26.8572677670984,26.8572677670984,482571.165182982,0.0,1.0
1999-11-22,34.63,34.75,34.13,34.13,450600,27.6066246000183,27.7022871744336,27.2080305399545,27.2080305399545,565236.72220289,0.0,1.0
1999-11-23,33.81,34.88,33.75,34.88,605400,26.9529303415137,27.8059216300502,26.905099054306,27.8059216300502,759419.244610806,0.0,1.0
1999-11-24,35.69,35.94,33.88,34.06,438900,28.4516440073536,28.6509410373855,27.0087335099226,27.1522273715456,550560.136206941,0.0,1.0
1999-11-26,36.5,36.88,35.94,36.0,191700,29.0973663846569,29.4002978703054,28.6509410373855,28.6987723245931,240470.216702827,0.0,1.0
1999-11-29,37.19,37.69,36.13,36.44,820100,29.6474261875449,30.0460202476087,28.8024067802097,29.0495350974492,1028740.86968174,0.0,1.0
1999-11-30,35.19,37.19,35.19,37.19,882800,28.0530499472898,29.6474261875449,28.0530499472898,29.6474261875449,1107392.3177113,0.0,1.0
1999-12-01,35.44,35.63,35.25,35.25,503000,28.2523469773217,28.4038127201459,28.1008812344974,28.1008812344974,630967.75691978,0.0,1.0
1999-12-02,36.88,37.94,36.81,37.5,732600,29.4002978703054,30.2453172776406,29.3444947018965,29.8945545047845,918980.076977,0.0,1.0
1999-12-03,35.63,37.44,35.63,37.13,409200,28.4038127201459,29.8467232175768,28.4038127201459,29.5995949003373,513304.187140307,0.0,1.0
1999-12-06,35.63,36.25,35.5,36.13,541300,28.4038127201459,28.898069354625,28.3001782645293,28.8024067802097,679011.623897967,0.0,1.0
1999-12-07,36.38,36.94,35.63,35.81,400000,29.0017038102416,29.448129157513,28.4038127201459,28.5473065817689,501763.623793066,0.0,1.0
1999-12-08,35.56,36.56,35.0,36.5,378800,28.348009551737,29.1451976718646,27.9015842044655,29.0973663846569,475170.151732033,0.0,1.0
1999-12-09,34.31,35.69,33.38,35.13,437800,27.3515244015775,28.4516440073536,26.6101394498588,28.0052186600821,549180.286241511,0.0,1.0
1999-12-10,34.31,34.88,33.31,34.38,436200,27.3515244015775,27.8059216300502,26.5543362814499,27.4073275699864,547173.231746339,0.0,1.0
1999-12-13,35.75,35.75,34.44,34.5,503100,28.4994752945612,28.4994752945612,27.4551588571941,27.5029901444017,631093.197825729,0.0,1.0
1999-12-14,35.0,35.75,34.25,35.75,659700,27.9015842044655,28.4994752945612,27.3036931143698,28.4994752945612,827533.656540715,0.0,1.0
1999-12-15,35.56,35.69,33.38,35.0,894700,28.348009551737,28.4516440073536,26.6101394498588,27.9015842044655,1122319.78551914,0.0,1.0
1999-12-16,34.69,35.44,34.44,35.31,991700,27.654455887226,28.2523469773217,27.4551588571941,28.1487125217051,1243997.46428896,0.0,1.0
1999-12-17,35.5,35.5,35.5,35.5,395900,28.3001782645293,28.3001782645293,28.3001782645293,28.3001782645293,496620.546649188,0.0,1.0
1999-12-20,34.5,35.19,33.88,35.13,391600,27.5029901444017,28.0530499472898,27.0087335099226,28.0052186600821,491226.587693412,0.0,1.0
1999-12-21,34.81,34.81,33.63,34.44,683400,27.7501184616413,27.7501184616413,26.8094364798907,27.4551588571941,857263.151250453,0.0,1.0
1999-12-22,34.44,35.25,34.0,34.69,651500,27.4551588571941,28.1008812344974,27.1043960843379,27.654455887226,817247.502252956,0.0,1.0
1999-12-23,35.19,35.44,34.31,35.13,617100,28.0530499472898,28.2523469773217,27.3515244015775,28.0052186600821,774095.830606752,0.0,1.0
1999-12-27,35.0,35.44,34.25,35.38,299800,27.9015842044655,28.2523469773217,27.3036931143698,28.204515690114,376071.836032904,0.0,1.0
1999-12-28,34.0,35.13,33.75,35.13,241500,27.1043960843379,28.0052186600821,26.905099054306,28.0052186600821,302939.787865064,0.0,1.0
1999-12-29,34.44,34.94,34.19,34.19,286400,27.4551588571941,27.8537529172579,27.2558618271622,27.2558618271622,359262.754635835,0.0,1.0
1999-12-30,34.25,35.13,34.25,34.94,332300,27.3036931143698,28.0052186600821,27.3036931143698,27.8537529172579,416840.13046609,0.0,1.0
1999-12-31,34.5,34.69,34.25,34.25,105500,27.5029901444017,27.654455887226,27.3036931143698,27.3036931143698,132340.155775421,0.0,1.0
2000-01-03,35.0,35.56,34.75,35.5,727600,27.9015842044655,28.348009551737,27.7022871744336,28.3001782645293,912708.031679588,0.0,1.0
2000-01-04,35.25,35.56,34.31,35.0,560100,28.1008812344974,28.348009551737,27.3515244015775,27.9015842044655,702594.514216242,0.0,1.0
2000-01-05,35.19,35.44,34.5,35.25,422700,28.0530499472898,28.2523469773217,27.5029901444017,28.1008812344974,530238.709443322,0.0,1.0
2000-01-06,33.5,35.44,33.06,35.38,629300,26.7058020242741,28.2523469773217,26.355039251418,28.204515690114,789399.621132443,0.0,1.0
2000-01-07,36.25,36.25,32.44,33.31,906300,28.898069354625,28.898069354625,25.8607826169389,26.5543362814499,1136870.93060914,0.0,1.0
2000-01-10,39.44,41.5,39.25,39.94,1256900,31.441099457832,33.0833069852948,31.2896337150078,31.8396935178958,1576666.74686376,0.0,1.0
2000-01-11,38.25,40.0,38.0,39.44,554300,30.4924455948802,31.8875248051035,30.2931485648483,31.441099457832,695318.941671241,0.0,1.0
2000-01-12,37.56,38.75,36.69,38.63,473000,29.9423857919921,30.891039654944,29.2488321274811,30.7953770805287,593335.485135302,0.0,1.0
2000-01-13,37.88,38.56,37.63,38.0,493000,30.197485990433,30.7395739121197,29.9981889604011,30.2931485648483,618423.666324954,0.0,1.0
2000-01-14,41.5,41.5,37.94,38.25,856100,33.0833069852948,33.0833069852948,30.2453172776406,30.4924455948802,1073899.59582311,0.0,1.0
2000-01-18,44.0,45.94,42.25,42.25,992800,35.0762772856138,36.6228222386613,33.6811980753905,33.6811980753905,1245377.31425439,0.0,1.0
2000-01-19,45.06,45.88,43.13,43.88,686000,35.921296692949,36.5749909514537,34.3827236211028,34.9806147111985,860524.61480511,0.0,1.0
2000-01-20,48.5,49.38,47.25,47.5,1379800,38.6636238261879,39.3651493719002,37.6671386760285,37.8664357060604,1730833.62027418,0.0,1.0
2000-01-21,52.0,52.0,47.56,48.0,964100,41.4537822466345,41.4537822466345,37.914266993268,38.2650297661241,1209375.77424724,0.0,1.0
2000-01-24,55.13,58.0,54.06,58.0,1566100,43.9489810626338,46.2369109674,43.0959897740973,46.2369109674,1964530.0280558,0.0,1.0
2000-01-25,54.5,55.31,52.5,55.31,1129700,43.4467525469535,44.0924749242568,41.8523763066983,44.0924749242568,1417105.91449757,0.0,1.0
2000-01-26,57.13,58.0,55.13,55.25,1662000,45.543357302889,46.2369109674,43.9489810626338,44.0446436370491,2084827.85686019,0.0,1.0
2000-01-27,53.75,56.88,49.5,56.88,1869100,42.8488614568578,45.3440602728571,39.4608119463155,45.3440602728571,2344615.97307905,0.0,1.0
2000-01-28,51.0,52.94,49.75,52.94,1692200,40.6565941265069,42.2031390795544,39.6601089763474,42.2031390795544,2122711.01045657,0.0,1.0
2000-01-31,53.19,53.38,50.88,50.88,817400,42.4024361095863,42.5539018524106,40.5609315520916,40.5609315520916,1025353.96522113,0.0,1.0
2000-02-01,54.0,54.25,53.81,54.0,1236600,43.0481584868897,43.2474555169216,42.8966927440654,43.0481584868897,1551202.24295626,0.0,1.0
2000-02-02,53.81,54.94,53.81,54.0,581400,42.8966927440654,43.7975153198096,42.8966927440654,43.0481584868897,729313.427183222,0.0,1.0
2000-02-03,55.5,56.5,54.0,54.0,935300,44.243940667081,45.0411287872086,43.0481584868897,43.0481584868897,1173248.79333414,0.0,1.0
2000-02-04,57.94,58.44,56.38,56.63,929100,46.1890796801923,46.5876737402561,44.9454662127933,45.1447632428252,1165471.45716535,0.0,1.0
2000-02-07,58.88,59.0,57.81,58.13,1107800,46.9384365131123,47.0340990875276,46.0854452245758,46.3405454230166,1389634.3560949,0.0,1.0
2000-02-08,59.63,65.13,59.63,60.0,1709600,47.536327603208,51.9208622639097,47.536327603208,47.8312872076552,2144537.72809156,0.0,1.0
2000-02-09,59.56,59.69,58.56,59.38,1224900,47.480524434799,47.5841588904156,46.6833363146715,47.3370305731761,1536525.65696032,0.0,1.0
2000-02-10,60.63,62.88,59.63,59.63,659700,48.3335157233356,50.1271889936226,47.536327603208,47.536327603208,827533.656540714,0.0,1.0
2000-02-11,63.22,65.25,61.31,64.0,957300,50.398232954466,52.016524838325,48.8756036450223,51.0200396881655,1200845.79264276,0.0,1.0
2000-02-14,68.31,69.0,65.0,65.75,972700,54.4559204859154,55.0059802888035,51.8172278082931,52.4151188983888,1220163.69215879,0.0,1.0
2000-02-15,68.75,68.75,64.38,68.31,663700,54.8066832587716,54.8066832587716,51.322971173814,54.4559204859154,832551.292778645,0.0,1.0
2000-02-16,70.25,70.69,66.63,68.75,404600,56.0024654389629,56.3532282118191,53.1166444441011,54.8066832587716,507533.905466687,0.0,1.0
2000-02-17,69.06,72.31,69.06,71.5,768200,55.0538115760111,57.6446729664258,55.0538115760111,56.9989505891224,963637.039494584,0.0,1.0
2000-02-18,67.0,71.31,67.0,69.88,567500,53.4116040485483,56.8474848462982,53.4116040485483,55.7075058345157,711877.141256413,0.0,1.0
2000-02-22,64.63,69.44,64.38,67.5,930900,51.5222682038459,55.3567430616596,51.322971173814,53.8101981086121,1167729.39347241,0.0,1.0
2000-02-23,63.88,64.13,60.06,63.5,1202200,50.9243771137502,51.1236741437821,47.8791184948628,50.6214456281017,1508050.57131006,0.0,1.0
2000-02-24,61.06,64.5,59.25,64.0,904300,48.6763066149904,51.4186337482293,47.2333961175595,51.0200396881655,1134362.11249018,0.0,1.0
2000-02-25,62.13,62.88,60.31,60.81,753200,49.5292979035269,50.1271889936226,48.0784155248947,48.4770095849585,944820.903602345,0.0,1.0
2000-02-28,65.5,65.75,61.63,62.0,837500,52.2158218683569,52.4151188983888,49.1307038434632,49.4256634479104,1050567.58731673,0.0,1.0
2000-02-29,74.19,77.19,69.13,69.5,1164400,59.1433866322656,61.5349509926484,55.10961474442,55.4045743488672,1460633.90886162,0.0,1.0
2000-03-01,86.5,96.0,75.19,75.19,1478900,68.9567723910362,76.5300595322483,59.9405747523932,59.9405747523932,1855145.55806892,0.0,1.0
2000-03-02,81.69,86.56,81.13,86.56,1046500,65.1222975332225,69.0046036782439,64.6758721859511,69.0046036782439,1312739.08074861,0.0,1.0
2000-03-03,86.5,87.0,81.69,81.69,678400,68.9567723910362,69.3553664511,65.1222975332225,65.1222975332225,850991.105953041,0.0,1.0
2000-03-06,89.25,90.81,88.5,89.44,528400,71.1490397213871,72.3926531887861,70.5511486312914,71.3005054642113,662829.74703064,0.0,1.0
2000-03-07,86.63,92.0,85.75,90.25,898700,69.0604068466528,73.3413070517379,68.3588813009405,71.9462278415147,1127337.42175707,0.0,1.0
2000-03-08,81.0,87.13,79.5,87.0,1017300,64.5722377303345,69.4590009067166,63.3764555501431,69.3553664511,1276110.33621172,0.0,1.0
2000-03-09,81.06,82.38,80.25,80.25,596400,64.6200690175421,65.6723573361106,63.9743466402388,63.9743466402388,748129.563075463,0.0,1.0
2000-03-10,87.06,89.25,82.5,82.5,997700,69.4031977383077,71.1490397213871,65.7680199105259,65.7680199105259,1251523.91864586,0.0,1.0
2000-03-13,86.69,89.06,82.0,82.25,448000,69.1082381338605,70.9975739785628,65.3694258504621,65.568722880494,561975.258648234,0.0,1.0
2000-03-14,85.5,88.88,85.13,86.94,455400,68.1595842709086,70.8540801169399,67.8646246664614,69.3075351638924,571257.885688406,0.0,1.0
2000-03-15,79.06,87.0,78.5,87.0,728100,63.025692777287,69.3553664511,62.5792674300155,69.3553664511,913335.236209329,0.0,1.0
2000-03-16,76.75,83.88,70.75,82.5,1342200,61.1841882197923,66.8681395163019,56.4010594990267,65.7680199105259,1683667.83963763,0.0,1.0
2000-03-17,81.0,81.0,74.56,74.56,706000,64.5722377303345,64.5722377303345,59.4383462367128,59.4383462367128,885612.795994762,0.0,1.0
2000-03-20,83.06,84.75,81.75,81.75,569100,66.2144452577973,67.5616931808129,65.1701288204302,65.1701288204302,713884.195751586,0.0,1.0
2000-03-21,80.13,81.5,76.0,80.5,622000,63.8786840658235,64.9708317903983,60.5862971296966,64.1736436702707,780242.434998218,0.0,1.0
2000-03-22,83.19,83.5,79.0,79.75,268400,66.3180797134139,66.5652080306535,62.9778614900793,63.575752580175,336683.391565148,0.0,1.0
2000-03-23,89.75,93.0,83.19,83.19,756500,71.5476337814509,74.1384951718655,66.3180797134139,66.3180797134139,948960.453498636,0.0,1.0
2000-03-24,89.75,94.5,87.44,90.0,687300,71.5476337814509,75.3342773520569,69.7061292239562,71.7469308114828,862155.346582436,0.0,1.0
2000-03-27,86.38,90.0,86.25,89.75,533700,68.8611098166209,71.7469308114828,68.7574753610043,71.5476337814509,669478.115045899,0.0,1.0
2000-03-28,82.44,87.5,82.31,86.25,581000,65.7201886233182,69.7539605111638,65.6165541677016,68.7574753610043,728811.663559429,0.0,1.0
2000-03-29,77.38,83.75,74.5,82.94,486500,61.6864167354726,66.7645050606854,59.3905149495052,66.118782683382,610270.007438317,0.0,1.0
2000-03-30,70.25,76.44,68.06,75.38,625300,56.0024654389629,60.9370599025527,54.2566234558835,60.0920404952175,784381.984894512,0.0,1.0
2000-03-31,74.0,75.75,71.75,75.0,997300,58.9919208894414,60.3870000996647,57.1982476191543,59.789109009569,1251022.15502206,0.0,1.0
2000-04-03,68.44,72.88,68.0,71.75,360500,54.559554941532,58.0990701948985,54.2087921686759,57.1982476191543,452214.465943501,0.0,1.0
2000-04-04,63.25,67.0,49.0,64.5,2177600,50.4221485980698,53.4116040485483,39.0622178862517,51.4186337482293,2731601.16792946,0.0,1.0
2000-04-05,68.25,70.0,62.0,62.0,1468100,54.4080891987078,55.803168408931,49.4256634479104,49.4256634479104,1841597.9402265,0.0,1.0
2000-04-06,77.0,77.0,71.0,71.0,749400,61.3834852498241,61.3834852498241,56.6003565290586,56.6003565290586,940054.149176311,0.0,1.0
2000-04-07,87.0,88.75,78.0,78.0,1186100,69.3553664511,70.7504456613233,62.1806733699517,62.1806733699517,1487854.58545239,0.0,1.0
2000-04-10,78.0,86.88,77.25,86.88,1741700,62.1806733699517,69.2597038766847,61.582782279856,69.2597038766847,2184804.25890096,0.0,1.0
2000-04-11,72.56,74.25,69.5,73.5,937900,57.8439699964577,59.1912179194733,55.4045743488672,58.5933268293776,1176510.25688879,0.0,1.0
2000-04-12,69.13,72.5,64.25,72.5,995000,55.10961474442,57.79613870925,51.2193367181974,57.79613870925,1248137.01418525,0.0,1.0
2000-04-13,64.75,69.5,64.0,67.0,594300,51.6179307782612,55.4045743488672,51.0200396881655,53.4116040485483,745495.304050549,0.0,1.0
2000-04-14,54.75,60.88,51.31,60.13,2103500,43.6460495769854,48.5328127533675,40.9037224437465,47.9349216632718,2638649.45662178,0.0,1.0
2000-04-17,63.0,63.75,52.5,53.0,837100,50.2228515680379,50.8207426581336,41.8523763066983,42.2509703667621,1050065.82369294,0.0,1.0
2000-04-18,69.44,73.5,63.88,64.88,764400,55.3567430616596,58.5933268293776,50.9243771137502,51.7215652338778,958870.28506855,0.0,1.0
2000-04-19,74.31,74.88,70.75,71.0,1041000,59.2390492066809,59.6934464351537,56.4010594990267,56.6003565290586,1305839.83092146,0.0,1.0
2000-04-20,72.88,76.75,71.56,74.31,1027500,58.0990701948985,61.1841882197923,57.0467818763301,59.2390492066809,1288905.30861844,0.0,1.0
2000-04-24,67.5,69.94,66.5,69.94,552800,53.8101981086121,55.7553371217234,53.0130099884845,55.7553371217234,693437.328082017,0.0,1.0
2000-04-25,71.75,72.5,67.25,67.38,679800,57.1982476191543,57.79613870925,53.6109010785802,53.7145355341968,852747.278636317,0.0,1.0
2000-04-26,71.0,71.75,69.88,71.75,331700,56.6003565290586,57.1982476191543,55.7075058345157,57.1982476191543,416087.4850304,0.0,1.0
2000-04-27,70.0,72.0,67.5,69.25,1333300,55.803168408931,57.3975446491862,53.8101981086121,55.2052773188354,1672503.59900824,0.0,1.0
2000-04-28,67.69,72.38,67.5,71.0,443100,53.9616638514363,57.7004761348347,53.8101981086121,56.6003565290586,555828.654256769,0.0,1.0
2000-05-01,73.25,73.56,69.5,69.88,788700,58.3940297993457,58.6411581165853,55.4045743488672,55.7075058345157,989352.425213979,0.0,1.0
2000-05-02,73.0,73.88,72.5,73.0,835800,58.1947327693138,58.8962583150261,57.79613870925,58.1947327693138,1048435.09191561,0.0,1.0
2000-05-03,72.63,72.94,71.38,72.5,873400,57.8997731648666,58.1469014821061,56.9032880147071,57.79613870925,1095600.87255216,0.0,1.0
2000-05-04,72.88,73.63,71.38,73.25,844500,58.0990701948985,58.6969612849942,56.9032880147071,58.3940297993457,1059348.45073311,0.0,1.0
2000-05-05,70.69,73.19,68.31,72.63,330900,56.3532282118191,58.346198512138,54.4559204859154,57.8997731648666,415083.957782814,0.0,1.0
2000-05-08,65.38,70.69,65.38,70.69,443900,52.1201592939416,56.3532282118191,52.1201592939416,56.3532282118191,556832.181504355,0.0,1.0
2000-05-09,59.5,66.75,57.0,66.5,1118000,47.4326931475914,53.2123070185164,45.4397228472724,53.0130099884845,1402429.32850162,0.0,1.0
2000-05-10,53.5,58.5,52.0,58.5,887900,42.6495644268259,46.6355050274638,41.4537822466345,46.6355050274638,1113789.80391466,0.0,1.0
2000-05-11,59.44,61.5,54.5,55.0,688500,47.3848618603837,49.0270693878466,43.4467525469535,43.8453466070172,863660.637453816,0.0,1.0
2000-05-12,60.75,62.75,60.69,61.25,496300,48.4291782977509,50.023554538006,48.3813470105432,48.8277723578147,622563.216221247,0.0,1.0
2000-05-15,59.75,62.0,57.5,62.0,501800,47.6319901776233,49.4256634479104,45.8383169073362,49.4256634479104,629462.466048401,0.0,1.0
2000-05-16,65.25,65.5,61.13,62.0,1037600,52.016524838325,52.2158218683569,48.7321097833994,49.4256634479104,1301574.84011921,0.0,1.0
2000-05-17,64.56,67.0,63.0,65.0,497600,51.466465035437,53.4116040485483,50.2228515680379,51.8172278082931,624193.947998574,0.0,1.0
2000-05-18,61.69,64.81,60.75,64.56,282900,49.1785351306708,51.6657620654689,48.4291782977509,51.466465035437,354872.322927646,0.0,1.0
2000-05-19,61.13,62.5,60.13,61.88,482700,48.7321097833994,49.8242575079741,47.9349216632718,49.330000873495,605503.253012282,0.0,1.0
2000-05-22,58.19,60.5,56.5,60.5,498000,46.3883767102243,48.229881267719,45.0411287872086,48.229881267719,624695.711622367,0.0,1.0
2000-05-23,61.19,63.75,57.75,58.19,695100,48.779941070607,50.8207426581336,46.0376139373681,46.3883767102243,871939.737246401,0.0,1.0
2000-05-24,58.38,59.63,56.0,59.0,744200,46.5398424530485,47.536327603208,44.6425347271448,47.0340990875276,933531.222067,0.0,1.0
2000-05-25,59.81,61.94,59.0,60.0,485600,47.6798214648309,49.3778321607027,47.0340990875276,47.8312872076552,609141.039284783,0.0,1.0
2000-05-26,59.25,59.94,59.25,59.88,201100,47.2333961175595,47.7834559204475,47.2333961175595,47.7356246332399,252261.661861964,0.0,1.0
2000-05-30,62.63,62.69,60.88,61.5,507300,49.9278919635907,49.9757232507984,48.5328127533675,49.0270693878466,636361.715875557,0.0,1.0
2000-05-31,63.75,65.0,62.06,62.63,927300,50.8207426581336,51.8172278082931,49.473494735118,49.9278919635907,1163213.52085828,0.0,1.0
2000-06-01,64.13,64.13,62.5,63.0,384000,51.1236741437821,51.1236741437821,49.8242575079741,50.2228515680379,481693.078841344,0.0,1.0
2000-06-02,66.5,70.0,65.88,70.0,691500,53.0130099884845,55.803168408931,52.5187533540054,55.803168408931,867423.864632263,0.0,1.0
2000-06-05,66.25,66.25,64.0,65.0,804000,52.8137129584526,52.8137129584526,51.0200396881655,51.8172278082931,1008544.88382406,0.0,1.0
2000-06-06,69.5,69.56,65.5,66.0,969500,55.4045743488672,55.4524056360749,52.2158218683569,52.6144159284207,1216149.58316845,0.0,1.0
2000-06-07,68.5,69.0,66.75,69.0,627300,54.6073862287397,55.0059802888035,53.2123070185164,55.0059802888035,786890.803013476,0.0,1.0
2000-06-08,72.25,72.5,68.5,68.5,1274500,57.5968416792181,57.79613870925,54.6073862287397,54.6073862287397,1598744.34631066,0.0,1.0
2000-06-09,74.94,75.63,72.5,73.0,822900,59.7412777223613,60.2913375252494,57.79613870925,58.1947327693138,1032253.21504829,0.0,1.0
2000-06-12,73.75,76.5,73.38,76.5,824100,58.7926238594095,60.9848911897604,58.4976642549623,60.9848911897604,1033758.50591966,0.0,1.0
2000-06-13,74.0,74.63,73.5,73.56,763200,58.9919208894414,59.4941494051218,58.5933268293776,58.6411581165853,957364.99419717,0.0,1.0
2000-06-14,74.0,75.88,73.5,75.0,572800,58.9919208894414,60.4906345552812,58.5933268293776,59.789109009569,718525.509271671,0.0,1.0
2000-06-15,74.44,74.75,73.63,74.5,988500,59.3426836622975,59.5898119795371,58.6969612849942,59.3905149495052,1239983.35529862,0.0,1.0
2000-06-16,75.0,75.0,73.75,74.63,921300,59.789109009569,59.789109009569,58.7926238594095,59.4941494051218,1155687.06650138,0.0,1.0
2000-06-19,77.75,77.75,73.25,75.5,922800,61.9813763399198,61.9813763399198,58.3940297993457,60.1877030696328,1157568.6800906,0.0,1.0
2000-06-20,77.94,79.38,76.5,78.38,1061200,62.1328420827441,63.2807929757278,60.9848911897604,62.4836048556002,1331178.893923,0.0,1.0
2000-06-21,79.63,79.88,77.38,77.88,720200,63.4800900057597,63.6793870357916,61.6864167354726,62.0850107955364,903425.404639416,0.0,1.0
2000-06-22,78.13,81.5,78.0,81.5,497000,62.2843078255683,64.9708317903983,62.1806733699517,64.9708317903983,623441.302562885,0.0,1.0
2000-06-23,73.0,78.19,69.25,78.06,1578200,58.1947327693138,62.332139112776,55.2052773188354,62.2285046571594,1979708.37767554,0.0,1.0
2000-06-26,74.0,74.0,72.5,73.06,694900,58.9919208894414,58.9919208894414,57.79613870925,58.2425640565215,871688.855434504,0.0,1.0
2000-06-27,75.69,77.44,73.88,74.0,526500,60.339168812457,61.7342480226803,58.8962583150261,58.9919208894414,660446.369817624,0.0,1.0
2000-06-28,76.88,78.13,75.25,76.25,479800,61.2878226754088,62.2843078255683,59.9884060396009,60.7855941597285,601865.466739784,0.0,1.0
2000-06-29,75.38,76.0,74.44,76.0,478600,60.0920404952175,60.5862971296966,59.3426836622975,60.5862971296966,600360.175868403,0.0,1.0
2000-06-30,76.75,77.63,75.0,75.13,512900,61.1841882197923,61.8857137655045,59.789109009569,59.8927434651856,643386.406608659,0.0,1.0
2000-07-03,77.25,77.63,76.56,77.0,231900,61.582782279856,61.8857137655045,61.032722476968,61.3834852498241,290897.46089403,0.0,1.0
2000-07-05,73.0,77.0,72.0,77.0,853700,58.1947327693138,61.3834852498241,57.3975446491862,61.3834852498241,1070889.01408035,0.0,1.0
2000-07-06,75.25,75.69,73.0,73.0,612800,59.9884060396009,60.339168812457,58.1947327693138,58.1947327693138,768701.871650977,0.0,1.0
2000-07-07,75.5,77.81,75.5,76.25,487700,60.1877030696328,62.0292076271275,60.1877030696328,60.7855941597285,611775.298309696,0.0,1.0
2000-07-10,76.31,76.38,75.25,75.56,631100,60.8334254469361,60.889228615345,59.9884060396009,60.2355343568404,791657.557439511,0.0,1.0
2000-07-11,75.88,76.75,75.56,76.25,570200,60.4906345552812,61.1841882197923,60.2355343568404,60.7855941597285,715264.045717017,0.0,1.0
2000-07-12,80.25,81.0,74.31,76.25,586800,63.9743466402388,64.5722377303345,59.2390492066809,60.7855941597285,736087.236104428,0.0,1.0
2000-07-13,82.25,83.0,79.38,80.88,523900,65.568722880494,66.1666139705897,63.2807929757278,64.4765751559192,657184.906262968,0.0,1.0
2000-07-14,84.94,84.94,82.13,82.25,533300,67.7131589236372,67.7131589236372,65.4730603060787,65.568722880494,668976.351422106,0.0,1.0
2000-07-17,86.75,88.75,85.19,85.88,2192000,69.1560694210681,70.7504456613233,67.9124559536691,68.4625157565571,2749664.658386,0.0,1.0
2000-07-18,85.0,88.0,84.75,88.0,605500,67.7609902108448,70.1525545712276,67.5616931808129,70.1525545712276,759544.685516755,0.0,1.0
2000-07-19,75.25,76.56,74.5,75.0,3715000,59.9884060396009,61.032722476968,59.3905149495052,59.789109009569,4660129.6559781,0.0,1.0
2000-07-20,76.25,77.38,75.5,76.0,1690600,60.7855941597285,61.6864167354726,60.1877030696328,60.5862971296966,2120703.95596139,0.0,1.0
2000-07-21,75.31,76.44,74.5,76.25,1133900,60.0362373268085,60.9370599025527,59.3905149495052,60.7855941597285,1422374.4325474,0.0,1.0
2000-07-24,77.25,78.94,74.75,75.0,1616900,61.582782279856,62.9300302028717,59.5898119795371,59.789109009569,2028254.00827752,0.0,1.0
2000-07-25,77.0,78.13,76.13,78.13,780000,61.3834852498241,62.2843078255683,60.6899315853131,62.2843078255683,978439.06639648,0.0,1.0
2000-07-26,77.69,78.38,76.5,77.0,853100,61.9335450527122,62.4836048556002,60.9848911897604,61.3834852498241,1070136.36864466,0.0,1.0
2000-07-27,76.56,78.25,75.63,77.94,956800,61.032722476968,62.3799703999836,60.2913375252494,62.1328420827441,1200218.58811302,0.0,1.0
2000-07-28,71.69,77.5,71.5,77.38,1142600,57.1504163319467,61.7820793098879,56.9989505891224,61.6864167354726,1433287.79136489,0.0,1.0
2000-07-31,67.19,71.94,66.13,71.94,1345400,53.5630697913725,57.3497133619786,52.7180503840373,57.3497133619786,1687681.94862798,0.0,1.0
2000-08-01,67.63,69.5,67.5,68.5,1018000,53.9138325642287,55.4045743488672,53.8101981086121,54.6073862287397,1276988.42255335,0.0,1.0
2000-08-02,70.19,71.06,68.25,68.5,516100,55.9546341517553,56.6481878162663,54.4080891987078,54.6073862287397,647400.515599004,0.0,1.0
2000-08-03,69.56,69.94,66.5,68.0,774800,55.4524056360749,55.7553371217234,53.0130099884845,54.2087921686759,971916.13928717,0.0,1.0
2000-08-04,68.63,70.88,68.25,70.0,527100,54.7110206843562,56.5046939546433,54.4080891987078,55.803168408931,661199.015253314,0.0,1.0
2000-08-07,69.5,70.38,68.88,69.38,896400,55.4045743488672,56.1060998945795,54.9103177143881,55.3089117744519,1124452.28092026,0.0,1.0
2000-08-08,64.06,69.5,64.0,69.5,1305700,51.0678709753732,55.4045743488672,51.0200396881655,55.4045743488672,1637881.90896652,0.0,1.0
2000-08-09,60.19,65.0,59.38,65.0,3699400,47.9827529504794,51.8172278082931,47.3370305731761,51.8172278082931,4640560.87465018,0.0,1.0
2000-08-10,62.56,63.88,61.25,61.75,1754600,49.8720887951818,50.9243771137502,48.8277723578147,49.2263664178785,2200986.13576829,0.0,1.0
2000-08-11,63.88,66.19,62.13,62.56,772000,50.9243771137502,52.7658816712449,49.5292979035269,49.8720887951818,968403.793920618,0.0,1.0
2000-08-14,64.44,65.88,63.13,64.88,759200,51.3708024610217,52.5187533540054,50.3264860236545,51.7215652338778,952347.357959239,0.0,1.0
2000-08-15,65.0,65.25,63.63,64.69,627200,51.8172278082931,52.016524838325,50.7250800837183,51.5700994910536,786765.362107528,0.0,1.0
2000-08-16,68.69,68.69,66.25,66.5,842900,54.7588519715639,54.7588519715639,52.8137129584526,53.0130099884845,1057341.39623794,0.0,1.0
2000-08-17,70.88,72.38,68.25,69.63,903700,56.5046939546433,57.7004761348347,54.4080891987078,55.5082088044838,1133609.46705449,0.0,1.0
2000-08-18,71.81,73.38,71.5,71.5,546200,57.246078906362,58.4976642549623,56.9989505891224,56.9989505891224,685158.228289432,0.0,1.0
2000-08-21,71.75,72.62,71.25,72.12,446500,57.1982476191543,57.8918012836653,56.7996535590905,57.4932072236015,560093.64505901,0.0,1.0
2000-08-22,69.43,72.0,69.0,71.75,463000,55.3487711804583,57.3975446491862,55.0059802888035,57.1982476191543,580791.394540475,0.0,1.0
2000-08-23,68.5,70.75,67.81,68.5,547600,54.6073862287397,56.4010594990267,54.0573264258516,54.6073862287397,686914.400972707,0.0,1.0
2000-08-24,66.93,69.56,66.25,68.5,576100,53.3558008801394,55.4524056360749,52.8137129584526,54.6073862287397,722665.059167963,0.0,1.0
2000-08-25,65.31,66.0,64.12,66.0,764900,52.0643561255327,52.6144159284207,51.1157022625808,52.6144159284207,959497.489598291,0.0,1.0
2000-08-28,67.5,67.87,61.12,64.25,2589500,53.8101981086121,54.1051577130593,48.7241379021981,51.2193367181974,3248292.25953036,0.0,1.0
2000-08-29,66.0,70.38,66.0,67.5,1100900,52.6144159284207,56.1060998945795,52.6144159284207,53.8101981086121,1380978.93358447,0.0,1.0
2000-08-30,68.75,69.88,67.25,67.5,614500,54.8066832587716,55.7075058345157,53.6109010785802,53.8101981086121,770834.367052098,0.0,1.0
2000-08-31,71.44,72.13,68.5,68.5,569300,56.9511193019148,57.5011791048028,54.6073862287397,54.6073862287397,714135.077563481,0.0,1.0
2000-09-01,71.38,72.75,71.13,72.13,736200,56.9032880147071,57.9954357392819,56.7039909846752,57.5011791048028,923495.949591139,0.0,1.0
2000-09-05,72.31,72.44,70.69,71.13,705100,57.6446729664258,57.7483074220424,56.3532282118191,56.7039909846752,884483.827841227,0.0,1.0
2000-09-06,69.13,72.5,68.25,72.19,508700,55.10961474442,57.79613870925,54.4080891987078,57.5490103920105,638117.888558833,0.0,1.0
2000-09-07,68.38,70.25,68.25,69.63,470600,54.5117236543243,56.0024654389629,54.4080891987078,55.5082088044838,590324.903392543,0.0,1.0
2000-09-08,67.75,70.75,67.5,68.5,747500,54.009495138644,56.4010594990267,53.8101981086121,54.6073862287397,937670.771963292,0.0,1.0
2000-09-11,65.75,68.25,65.75,67.88,494300,52.4151188983888,54.4080891987078,52.4151188983888,54.1131295942606,620054.398102282,0.0,1.0
2000-09-12,67.63,69.25,65.13,66.0,469400,53.9138325642287,55.2052773188354,51.9208622639097,52.6144159284207,588819.612521163,0.0,1.0
2000-09-13,66.63,67.38,66.0,67.0,295000,53.1166444441011,53.7145355341968,52.6144159284207,53.4116040485483,370050.672547386,0.0,1.0
2000-09-14,69.75,71.0,67.75,67.88,724800,55.6038713788992,56.6003565290586,54.009495138644,54.1131295942606,909195.686313035,0.0,1.0
2000-09-15,69.25,70.25,68.5,70.0,309000,55.2052773188354,56.0024654389629,54.6073862287397,55.803168408931,387612.399380143,0.0,1.0
2000-09-18,68.0,69.13,67.19,69.0,369600,54.2087921686759,55.10961474442,53.5630697913725,55.0059802888035,463629.588384793,0.0,1.0
2000-09-19,67.94,68.25,66.13,68.0,332800,54.1609608814682,54.4080891987078,52.7180503840373,54.2087921686759,417467.334995831,0.0,1.0
2000-09-20,67.0,68.0,66.31,68.0,456300,53.4116040485483,54.2087921686759,52.8615442456603,54.2087921686759,572386.85384194,0.0,1.0
2000-09-21,65.25,67.94,65.25,67.13,320800,52.016524838325,54.1609608814682,52.016524838325,53.5152385041649,402414.426282039,0.0,1.0
2000-09-22,63.75,65.38,63.63,64.5,813900,50.8207426581336,52.1201592939416,50.7250800837183,51.4186337482293,1020963.53351294,0.0,1.0
2000-09-25,60.06,64.5,60.0,64.0,2090200,47.8791184948628,51.4186337482293,47.8312872076552,51.0200396881655,2621965.81613067,0.0,1.0
2000-09-26,62.25,62.63,61.38,62.25,1840700,49.6249604779423,49.9278919635907,48.9314068134313,49.6249604779423,2308990.75578974,0.0,1.0
2000-09-27,64.19,67.13,62.75,63.38,940500,51.1715054309898,53.5152385041649,50.023554538006,50.5257830536864,1179771.72044345,0.0,1.0
2000-09-28,62.56,64.5,62.38,63.5,997400,49.8720887951818,51.4186337482293,49.7285949335588,50.6214456281017,1251147.59592801,0.0,1.0
2000-09-29,62.38,65.25,62.13,63.0,1787400,49.7285949335588,52.016524838325,49.5292979035269,50.2228515680379,2242130.75291932,0.0,1.0
2000-10-02,62.44,63.81,61.88,63.25,633300,49.7764262207665,50.8685739453413,49.330000873495,50.4221485980698,794417.257370372,0.0,1.0
2000-10-03,62.19,63.63,61.63,63.0,1285600,49.5771291907346,50.7250800837183,49.1307038434632,50.2228515680379,1612668.28687091,0.0,1.0
2000-10-04,60.88,61.69,58.38,60.5,1481600,48.5328127533675,49.1785351306708,46.5398424530485,48.229881267719,1858532.46252952,0.0,1.0
2000-10-05,61.88,62.13,58.0,60.0,1326000,49.330000873495,49.5292979035269,46.2369109674,47.8312872076552,1663346.41287402,0.0,1.0
2000-10-06,61.06,62.38,59.75,60.88,863100,48.6763066149904,49.7285949335588,47.6319901776233,48.5328127533675,1082680.45923949,0.0,1.0
2000-10-09,62.63,62.88,60.0,60.38,517800,49.9278919635907,50.1271889936226,47.8312872076552,48.1342186933037,649533.011000125,0.0,1.0
2000-10-10,61.19,61.5,59.63,61.0,1118000,48.779941070607,49.0270693878466,47.536327603208,48.6284753277828,1402429.32850162,0.0,1.0
2000-10-11,58.44,60.25,55.5,60.13,839300,46.5876737402561,48.0305842376871,44.243940667081,47.9349216632718,1052825.5236238,0.0,1.0
2000-10-12,55.63,58.88,53.88,58.75,787900,44.3475751226976,46.9384365131123,42.9524959124744,46.8348020574957,988348.897966393,0.0,1.0
2000-10-13,58.38,58.88,54.19,54.75,1716900,46.5398424530485,46.9384365131123,43.1996242297139,43.6460495769854,2153694.91422579,0.0,1.0
2000-10-16,58.5,59.0,56.75,58.38,677000,46.6355050274638,47.0340990875276,45.2404258172405,46.5398424530485,849234.933269765,0.0,1.0
2000-10-17,58.38,59.25,56.13,58.75,698300,46.5398424530485,47.2333961175595,44.7461691827614,46.8348020574957,875953.846236745,0.0,1.0
2000-10-18,55.69,58.75,54.25,54.75,1098300,44.3954064099053,46.8348020574957,43.2474555169216,43.6460495769854,1377717.47002981,0.0,1.0
2000-10-19,60.38,61.5,57.06,57.06,810000,48.1342186933037,49.0270693878466,45.4875541344801,45.4875541344801,1016071.33818096,0.0,1.0
2000-10-20,65.0,65.0,60.13,60.75,1207700,51.8172278082931,51.8172278082931,47.9349216632718,48.4291782977509,1514949.82113722,0.0,1.0
2000-10-23,65.88,66.5,63.0,64.75,431300,52.5187533540054,53.0130099884845,50.2228515680379,51.6179307782612,541026.627354874,0.0,1.0
2000-10-24,65.44,66.0,64.5,65.94,600900,52.1679905811492,52.6144159284207,51.4186337482293,52.566584641213,753774.403843135,0.0,1.0
2000-10-25,62.5,64.88,62.25,64.5,1090600,49.8242575079741,51.7215652338778,49.6249604779423,51.4186337482293,1368058.5202718,0.0,1.0
2000-10-26,65.69,66.25,59.75,62.5,1600100,52.3672876111811,52.8137129584526,47.6319901776233,49.8242575079741,2007179.93607822,0.0,1.0
2000-10-27,66.25,68.0,65.88,66.75,748600,52.8137129584526,54.2087921686759,52.5187533540054,53.2123070185164,939050.621928724,0.0,1.0
2000-10-30,63.81,67.38,62.0,66.5,704600,50.8685739453413,53.7145355341968,49.4256634479104,53.0130099884845,883856.623311486,0.0,1.0
2000-10-31,64.81,66.81,64.44,64.44,882400,51.6657620654689,53.260138305724,51.3708024610217,51.3708024610217,1106890.5540875,0.0,1.0
2000-11-01,63.56,64.75,63.13,64.13,760700,50.6692769153094,51.6179307782612,50.3264860236545,51.1236741437821,954228.971548464,0.0,1.0
2000-11-02,66.94,67.75,64.25,64.5,1348500,53.3637727613406,54.009495138644,51.2193367181974,51.4186337482293,1691570.61671238,0.0,1.0
2000-11-03,69.75,70.38,67.69,68.75,2275300,55.6038713788992,56.1060998945795,53.9616638514363,54.8066832587716,2854156.93304091,0.0,1.0
2000-11-06,71.5,72.5,69.81,70.0,1472700,56.9989505891224,57.79613870925,55.6517026661068,55.803168408931,1847368.22190012,0.0,1.0
2000-11-07,73.0,73.5,69.75,71.38,1043600,58.1947327693138,58.5933268293776,55.6038713788992,56.9032880147071,1309101.29447611,0.0,1.0
2000-11-08,70.94,72.13,69.38,72.0,913100,56.552525241851,57.5011791048028,55.3089117744519,57.3975446491862,1145400.91221362,0.0,1.0
2000-11-09,64.5,69.31,63.38,69.25,2611500,51.4186337482293,55.253108606043,50.5257830536864,55.2052773188354,3275889.25883898,0.0,1.0
2000-11-10,64.5,65.88,60.0,63.0,1672100,51.4186337482293,52.5187533540054,47.8312872076552,50.2228515680379,2097497.38836097,0.0,1.0
2000-11-13,60.88,62.88,55.5,61.88,1446900,48.5328127533675,50.1271889936226,44.243940667081,49.330000873495,1815004.46816547,0.0,1.0
2000-11-14,65.63,66.38,62.5,62.63,1093100,52.3194563239735,52.9173474140692,49.8242575079741,49.9278919635907,1371194.5429205,0.0,1.0
2000-11-15,67.5,68.38,64.25,65.88,971800,53.8101981086121,54.5117236543243,51.2193367181974,52.5187533540054,1219034.72400525,0.0,1.0
2000-11-16,64.56,67.88,64.13,66.63,1177700,51.466465035437,54.1131295942606,51.1236741437821,53.1166444441011,1477317.54935274,0.0,1.0
2000-11-17,64.5,65.5,61.75,65.5,1975400,51.4186337482293,52.2158218683569,49.2263664178785,52.2158218683569,2477959.65610206,0.0,1.0
2000-11-20,61.0,62.06,60.0,62.0,1053700,48.6284753277828,49.473494735118,47.8312872076552,49.4256634479104,1321770.82597688,0.0,1.0
2000-11-21,57.06,61.69,56.63,60.88,1233500,45.4875541344801,49.1785351306708,45.1447632428252,48.5328127533675,1547313.57487187,0.0,1.0
2000-11-22,56.75,57.94,51.63,51.63,3285700,45.2404258172405,46.1890796801923,41.1588226421873,41.1588226421873,4121611.8467422,0.0,1.0
2000-11-24,59.38,59.38,57.88,58.0,437900,47.3370305731761,47.3370305731761,46.1412483929847,46.2369109674,549305.727147459,0.0,1.0
2000-11-27,60.5,62.38,60.31,62.0,1905700,48.229881267719,49.7285949335588,48.0784155248947,49.4256634479104,2390527.34465611,0.0,1.0
2000-11-28,59.13,60.63,58.06,60.63,834500,47.1377335431442,48.3335157233356,46.2847422546077,48.3335157233356,1046804.36013828,0.0,1.0
2000-11-29,55.5,60.0,55.19,60.0,1670500,44.243940667081,47.8312872076552,43.9968123498415,47.8312872076552,2095490.3338658,0.0,1.0
2000-11-30,54.13,55.38,52.38,54.5,2074500,43.1517929425063,44.1482780926657,41.756713732283,43.4467525469535,2602271.59389679,0.0,1.0
2000-12-01,56.31,56.44,54.69,55.0,1191600,44.8896630443844,44.993297500001,43.5982182897777,43.8453466070172,1494753.83527954,0.0,1.0
2000-12-04,52.75,56.88,52.63,56.75,862800,42.0516733367302,45.3440602728571,41.9560107623149,45.2404258172405,1082304.13652164,0.0,1.0
2000-12-05,58.88,59.25,53.31,53.63,1443000,46.9384365131123,47.2333961175595,42.4980986840016,42.7531988824425,1810112.27283349,0.0,1.0
2000-12-06,57.44,60.13,56.81,58.88,758700,45.7904856201286,47.9349216632718,45.2882571044482,46.9384365131123,951720.153429498,0.0,1.0
2000-12-07,56.63,58.5,56.25,57.44,650100,45.1447632428252,46.6355050274638,44.8418317571767,45.7904856201286,815491.329569681,0.0,1.0
2000-12-08,59.5,59.5,57.25,57.5,1052400,47.4326931475914,47.4326931475914,45.6390198773043,45.8383169073362,1320140.09419956,0.0,1.0
2000-12-11,63.88,63.94,59.38,60.0,2011300,50.9243771137502,50.9722084009579,47.3370305731761,47.8312872076552,2522992.94133749,0.0,1.0
2000-12-12,62.63,64.13,61.5,63.88,740700,49.9278919635907,51.1236741437821,49.0270693878466,50.9243771137502,929140.790358811,0.0,1.0
2000-12-13,61.06,64.25,60.5,62.88,849500,48.6763066149904,51.2193367181974,48.229881267719,50.1271889936226,1065620.49603053,0.0,1.0
2000-12-14,62.25,62.56,60.44,61.38,811500,49.6249604779423,49.8720887951818,48.1820499805113,48.9314068134313,1017952.95177018,0.0,1.0
2000-12-15,60.44,61.75,59.0,61.25,1218300,48.1820499805113,49.2263664178785,47.0340990875276,48.8277723578147,1528246.55716773,0.0,1.0
2000-12-18,58.75,62.0,58.06,61.75,464000,46.8348020574957,49.4256634479104,46.2847422546077,49.2263664178785,582045.803599957,0.0,1.0
2000-12-19,60.88,61.88,58.63,58.63,1776900,48.5328127533675,49.330000873495,46.7391394830804,46.7391394830804,2228959.45779475,0.0,1.0
2000-12-20,54.94,59.06,54.5,59.0,1086000,43.7975153198096,47.0819303747353,43.4467525469535,47.0340990875276,1362288.23859817,0.0,1.0
2000-12-21,57.25,58.5,53.38,54.0,881300,45.6390198773043,46.6355050274638,42.5539018524106,43.0481584868897,1105510.70412207,0.0,1.0
2000-12-22,59.5,60.25,58.38,58.38,1102900,47.4326931475914,48.0305842376871,46.5398424530485,46.5398424530485,1383487.75170343,0.0,1.0
2000-12-26,60.44,60.75,58.94,60.5,393700,48.1820499805113,48.4291782977509,46.9862678003199,48.229881267719,493860.846718326,0.0,1.0
2000-12-27,64.25,64.38,59.19,60.25,876100,51.2193367181974,51.322971173814,47.1855648303518,48.0305842376871,1098987.77701276,0.0,1.0
2000-12-28,67.25,68.5,63.75,63.75,1302900,53.6109010785802,54.6073862287397,50.8207426581336,50.8207426581336,1634369.56359996,0.0,1.0
2000-12-29,66.25,69.75,66.25,66.75,1030800,52.8137129584526,55.6038713788992,52.8137129584526,53.2123070185164,1293044.85851473,0.0,1.0
2001-01-02,62.06,66.25,61.19,66.25,1462800,49.473494735118,52.8137129584526,48.779941070607,52.8137129584526,1834949.57221124,0.0,1.0
2001-01-03,64.75,66.06,59.0,61.0,1636600,51.6179307782612,52.6622472156284,47.0340990875276,48.6284753277828,2052965.86674933,0.0,1.0
2001-01-04,66.0,67.0,63.56,64.0,983300,52.6144159284207,53.4116040485483,50.6692769153094,51.0200396881655,1233460.42818931,0.0,1.0
2001-01-05,65.0,67.25,64.94,67.25,1369100,51.8172278082931,53.6109010785802,51.7693965210855,53.6109010785802,1717411.44333772,0.0,1.0
2001-01-08,62.0,65.5,60.13,65.0,672300,49.4256634479104,52.2158218683569,47.9349216632718,51.8172278082931,843339.210690195,0.0,1.0
2001-01-09,63.0,65.88,62.5,62.5,1220100,50.2228515680379,52.5187533540054,49.8242575079741,49.8242575079741,1530504.4934748,0.0,1.0
2001-01-10,65.25,65.63,62.44,62.44,1306800,52.016524838325,52.3194563239735,49.7764262207665,49.7764262207665,1639261.75893195,0.0,1.0
2001-01-11,70.69,71.88,65.63,65.63,2284800,56.3532282118191,57.3018820747709,52.3194563239735,52.3194563239735,2866073.81910599,0.0,1.0
2001-01-12,71.63,74.25,69.88,72.25,1793300,57.102585044739,59.1912179194733,55.7075058345157,57.5968416792181,2249531.76637026,0.0,1.0
2001-01-16,74.5,75.0,71.63,72.63,1726100,59.3905149495052,59.789109009569,57.102585044739,57.8997731648666,2165235.47757303,0.0,1.0
2001-01-17,73.94,78.88,73.5,77.0,2274700,58.9440896022337,62.882198915664,58.5933268293776,61.3834852498241,2853404.28760522,0.0,1.0
2001-01-18,76.75,77.13,73.38,73.94,1476100,61.1841882197923,61.4871197054407,58.4976642549623,58.9440896022337,1851633.21270236,0.0,1.0
2001-01-19,77.88,80.5,77.0,78.25,1427000,62.0850107955364,64.1736436702707,61.3834852498241,62.3799703999836,1790041.72788176,0.0,1.0
2001-01-22,73.5,77.63,72.69,77.63,1530000,58.5933268293776,61.8857137655045,57.9476044520743,61.8857137655045,1919245.86100848,0.0,1.0
2001-01-23,77.0,78.88,71.75,73.25,1425300,61.3834852498241,62.882198915664,57.1982476191543,58.3940297993457,1787909.23248065,0.0,1.0
2001-01-24,75.0,78.38,74.5,77.0,2469800,59.789109009569,62.4836048556002,59.3905149495052,61.3834852498241,3098139.49511029,0.0,1.0
2001-01-25,77.69,79.0,74.88,75.5,2003200,61.9335450527122,62.9778614900793,59.6934464351537,60.1877030696328,2512832.22795568,0.0,1.0
2001-01-26,79.38,79.94,76.75,77.38,1387300,63.2807929757278,63.7272183229992,61.1841882197923,61.6864167354726,1740241.6882203,0.0,1.0
2001-01-29,77.0,77.5,76.44,77.25,1113700,61.3834852498241,61.7820793098879,60.9370599025527,61.582782279856,1397035.36954585,0.0,1.0
2001-01-30,77.4,78.6,77.26,78.6,971600,61.7023604978752,62.6589862420283,61.5907541610573,62.6589862420283,1218783.84219336,0.0,1.0
2001-01-31,78.31,78.65,77.75,78.35,1112000,62.4278016871913,62.6988456480347,61.9813763399198,62.4596892119964,1394902.87414472,0.0,1.0
2001-02-01,78.75,79.32,75.0,76.0,2283900,62.7785644600474,63.2329616885201,59.789109009569,60.5862971296966,2864944.85095246,0.0,1.0
2001-02-02,77.4,78.2,76.55,78.0,1531500,61.7023604978752,62.3401109939773,61.0247505957667,62.1806733699517,1921127.4745977,0.0,1.0
2001-02-05,76.25,77.75,76.0,76.6,1672700,60.7855941597285,61.9813763399198,60.5862971296966,61.0646100017731,2098250.03379665,0.0,1.0
2001-02-06,74.0,76.4,73.8,76.25,1324800,58.9919208894414,60.9051723777476,58.8324832654159,60.7855941597285,1661841.12200264,0.0,1.0
2001-02-07,72.45,74.0,70.5,72.5,1924600,57.7562793032436,58.9919208894414,56.2017624689948,57.79613870925,2414235.67588034,0.0,1.0
2001-02-08,73.6,74.4,72.9,73.4,884400,58.6730456413904,59.3107961374924,58.1150139573011,58.5136080173648,1109399.37220647,0.0,1.0
2001-02-09,69.5,74.0,67.74,74.0,1225900,55.4045743488672,58.9919208894414,54.0015232574427,58.9919208894414,1537780.0660198,0.0,1.0
2001-02-12,68.6,68.8,66.5,68.5,2123800,54.6871050407524,54.8465426647779,53.0130099884845,54.6073862287397,2664113.96052929,0.0,1.0
2001-02-13,67.41,70.0,67.4,69.2,1329500,53.7384511778006,55.803168408931,53.7304792965993,55.165417912829,1667736.8445822,0.0,1.0
2001-02-14,69.51,70.0,65.4,67.66,1457300,55.4125462300685,55.803168408931,52.1361030563442,53.9377482078325,1828050.32238409,0.0,1.0
2001-02-15,72.0,73.5,69.75,69.75,2231200,57.3975446491862,58.5933268293776,55.6038713788992,55.6038713788992,2798837.49351772,0.0,1.0
2001-02-16,68.0,69.5,66.0,69.5,1993300,54.2087921686759,55.4045743488672,52.6144159284207,55.4045743488672,2500413.5782668,0.0,1.0
2001-02-20,63.23,67.6,63.0,67.0,1655300,50.4062048356673,53.8899169206248,50.2228515680379,53.4116040485483,2076423.31616166,0.0,1.0
2001-02-21,62.7,63.6,61.38,63.23,2292600,49.9836951319997,50.7011644401145,48.9314068134313,50.4062048356673,2875858.20976996,0.0,1.0
2001-02-22,63.67,65.75,62.0,62.7,1784600,50.7569676085234,52.4151188983888,49.4256634479104,49.9836951319997,2238618.40755277,0.0,1.0
2001-02-23,65.1,65.75,62.6,63.0,1529600,51.8969466203059,52.4151188983888,49.9039763199869,50.2228515680379,1918744.09738468,0.0,1.0
2001-02-26,67.01,67.2,66.0,66.0,1210800,53.4195759297496,53.5710416725738,52.6144159284207,52.6144159284207,1518838.48922161,0.0,1.0
2001-02-27,64.94,67.1,64.8,66.8,962700,51.7693965210855,53.491322860561,51.6577901842676,53.2521664245228,1207619.60156396,0.0,1.0
2001-02-28,65.01,66.25,64.6,64.95,1155500,51.8251996894944,52.8137129584526,51.4983525602421,51.7773684022867,1449469.66823222,0.0,1.0
2001-03-01,67.85,68.1,63.0,64.75,1648700,54.0892139506567,54.2885109806886,50.2228515680379,51.6179307782612,2068144.21636907,0.0,1.0
2001-03-02,67.9,68.9,65.25,66.5,1636300,54.1290733566631,54.9262614767907,52.016524838325,53.0130099884845,2052589.54403149,0.0,1.0
2001-03-05,67.0,68.35,66.5,67.8,844800,53.4116040485483,54.4878080107205,53.0130099884845,54.0493545446504,1059724.77345096,0.0,1.0
2001-03-06,66.8,69.35,66.7,67.55,1228300,53.2521664245228,55.2849961308481,53.17244761251,53.8500575146185,1540790.64776256,0.0,1.0
2001-03-07,68.19,68.9,67.0,67.05,1025800,54.3602579115001,54.9262614767907,53.4116040485483,53.4514634545547,1286772.81321732,0.0,1.0
2001-03-08,67.1,68.23,65.55,68.19,1124900,53.491322860561,54.3921454363052,52.2556812743633,54.3602579115001,1411084.75101205,0.0,1.0
2001-03-09,65.0,66.3,64.6,65.95,1601200,51.8172278082931,52.853572364459,51.4983525602421,52.5745565224143,2008559.78604365,0.0,1.0
2001-03-12,60.5,64.75,60.2,64.75,2807100,48.229881267719,51.6179307782612,47.9907248316807,51.6179307782612,3521251.67087379,0.0,1.0
2001-03-13,61.85,62.0,60.0,61.0,1957800,49.3060852298912,49.4256634479104,47.8312872076552,48.6284753277828,2455882.05665516,0.0,1.0
2001-03-14,58.92,60.63,58.44,60.0,2438800,46.9703240379174,48.3335157233356,46.5876737402561,47.8312872076552,3059252.81426632,0.0,1.0
2001-03-15,55.26,60.75,55.22,60.75,1600900,44.0526155182504,48.4291782977509,44.0207279934453,48.4291782977509,2008183.4633258,0.0,1.0
2001-03-16,53.1,57.0,52.0,56.9,2502200,42.3306891787748,45.4397228472724,41.4537822466345,45.3600040352597,3138782.34863753,0.0,1.0
2001-03-19,56.75,56.75,52.0,53.75,1788500,45.2404258172405,45.2404258172405,41.4537822466345,42.8488614568578,2243510.60288475,0.0,1.0
2001-03-20,55.1,56.6,54.3,56.25,1531200,43.92506541903,45.1208475992214,43.2873149229279,44.8418317571767,1920751.15187986,0.0,1.0
2001-03-21,51.0,54.05,47.39,54.0,4699100,40.6565941265069,43.088017892896,37.7787450128463,43.0481584868897,5894593.611415,0.0,1.0
2001-03-22,47.75,51.1,43.5,51.0,5171200,38.0657327360923,40.7363129385197,34.67768322555,40.6565941265069,6486800.12839675,0.0,1.0
2001-03-23,50.2,51.05,49.14,49.25,3226700,40.0188436304048,40.6964535325133,39.1738242230696,39.2615149162836,4047601.71223272,0.0,1.0
2001-03-26,49.0,52.0,47.5,51.94,1904900,39.0622178862517,41.4537822466345,37.8664357060604,41.4059509594268,2389523.81740853,0.0,1.0
2001-03-27,50.11,50.75,47.75,49.0,2239900,39.9470966995934,40.457297096475,38.0657327360923,39.0622178862517,2809750.85233522,0.0,1.0
2001-03-28,46.0,49.24,45.26,48.6,3308700,36.670653525869,39.2535430350824,36.0807343169746,38.7433426382007,4150463.25511029,0.0,1.0
2001-03-29,46.95,47.45,44.55,46.0,1817800,37.4279822399902,37.826576300054,35.514730751684,36.670653525869,2280264.78832759,0.0,1.0
2001-03-30,47.9,50.0,46.5,46.5,1781400,38.1853109541114,39.8594060063793,37.0692475859328,37.0692475859328,2234604.29856242,0.0,1.0
2001-04-02,47.25,48.68,46.49,47.9,1123200,37.6671386760285,38.8071176878109,37.0612757047315,38.1853109541114,1408952.25561093,0.0,1.0
2001-04-03,44.36,47.15,44.25,46.7,2366600,35.3632650088597,37.5874198640157,35.2755743156457,37.2286852099583,2968684.48017168,0.0,1.0
2001-04-04,41.95,44.16,40.6,44.15,3311200,33.4420416393522,35.2038273848342,32.36583767718,35.1958555036329,4153599.27775901,0.0,1.0
2001-04-05,45.4,46.25,43.0,43.5,2415900,36.1923406537924,36.8699505559009,34.2790891654862,34.67768322555,3030526.84680417,0.0,1.0
2001-04-06,43.1,45.36,41.9,45.35,2104400,34.358807977499,36.1604531289873,33.4021822333459,36.152481247786,2639778.42477532,0.0,1.0
2001-04-09,43.96,44.99,42.65,43.5,922100,35.0443897608087,35.8654935245401,34.0000733234416,34.67768322555,1156690.59374897,0.0,1.0
2001-04-10,47.58,48.6,45.5,45.5,2553500,37.9302107556706,38.7433426382007,36.2720594658052,36.2720594658052,3203133.53338898,0.0,1.0
2001-04-11,48.05,51.4,47.25,49.4,1957100,38.3048891721305,40.9754693745579,37.6671386760285,39.3810931343028,2455003.97031353,0.0,1.0
2001-04-12,48.4,48.45,45.6,47.8,1903000,38.5839050141752,38.6237644201816,36.3517782778179,38.1055921420986,2387140.44019551,0.0,1.0
2001-04-16,47.75,48.1,46.35,47.9,808200,38.0657327360923,38.3447485781369,36.9496693679136,38.1853109541114,1013813.40187389,0.0,1.0
2001-04-17,51.2,51.6,47.3,47.5,1979100,40.8160317505324,41.1349069985835,37.7069980820348,37.8664357060604,2482600.96962215,0.0,1.0
2001-04-18,56.41,56.95,52.0,52.4,2728900,44.9693818563971,45.399863441266,41.4537822466345,41.7726574946855,3423156.88242225,0.0,1.0
2001-04-19,58.15,58.28,56.45,56.5,2134400,46.3564891854191,46.4601236410357,45.0012693812022,45.0411287872086,2677410.6965598,0.0,1.0
2001-04-20,55.24,57.75,54.4,57.75,1324100,44.0366717558479,46.0376139373681,43.3670337349407,46.0376139373681,1660963.035661,0.0,1.0
2001-04-23,53.5,54.26,52.1,54.25,1648000,42.6495644268259,43.2554273981228,41.5335010586473,43.2474555169216,2067266.13002743,0.0,1.0
2001-04-24,53.2,56.01,51.51,52.0,3002900,42.4104079907876,44.6505066083461,41.063160067772,41.4537822466345,3766864.9647205,0.0,1.0
2001-04-25,55.0,55.0,52.35,53.0,1554400,43.8453466070172,43.8453466070172,41.7327980886791,42.2509703667621,1949853.44205986,0.0,1.0
2001-04-26,55.4,56.8,54.5,55.0,2071000,44.1642218550683,45.2802852232469,43.4467525469535,43.8453466070172,2597881.1621886,0.0,1.0
2001-04-27,57.1,58.0,55.6,57.0,1963800,45.5194416592852,46.2369109674,44.3236594790938,45.4397228472724,2463408.51101206,0.0,1.0
2001-04-30,58.9,60.35,56.6,60.0,1234000,46.9543802755148,48.1103030496998,45.1208475992214,47.8312872076552,1547940.77940161,0.0,1.0
2001-05-01,60.7,60.9,58.5,59.8,1503900,48.3893188917445,48.54875651577,46.6355050274638,47.6718495836297,1886505.78455598,0.0,1.0
2001-05-02,59.82,61.37,59.2,60.95,1181700,47.6877933460322,48.92343493223,47.1935367115531,48.5886159217764,1482335.18559067,0.0,1.0
2001-05-03,60.75,60.86,58.7,59.1,1131000,48.4291782977509,48.5168689909649,46.7949426514893,47.1138178995404,1418736.64627489,0.0,1.0
2001-05-04,62.0,62.5,59.6,59.85,1413200,49.4256634479104,49.8242575079741,47.5124119596042,47.711708989636,1772730.8828609,0.0,1.0
2001-05-07,61.0,62.0,60.8,62.0,2440200,48.6284753277828,49.4256634479104,48.4690377037573,49.4256634479104,3061008.9869496,0.0,1.0
2001-05-08,61.8,62.31,60.9,61.25,1519400,49.2662258238848,49.6727917651499,48.54875651577,48.8277723578147,1905949.12497796,0.0,1.0
2001-05-09,60.0,60.75,59.95,59.95,1783500,47.8312872076552,48.4291782977509,47.7914278016488,47.7914278016488,2237238.55758733,0.0,1.0
2001-05-10,60.9,62.0,60.05,62.0,976500,48.54875651577,49.4256634479104,47.8711466136616,49.4256634479104,1224930.44658482,0.0,1.0
2001-05-11,61.3,62.0,60.5,61.0,864100,48.867631763821,49.4256634479104,48.229881267719,48.6284753277828,1083934.86829897,0.0,1.0
2001-05-14,61.25,62.0,60.7,60.85,817500,48.8277723578147,49.4256634479104,48.3893188917445,48.5088971097636,1025479.40612708,0.0,1.0
2001-05-15,60.86,61.15,60.4,61.05,856200,48.5168689909649,48.7480535458019,48.1501624557062,48.6683347337891,1074025.03672906,0.0,1.0
2001-05-16,62.5,62.5,60.65,60.75,1078300,49.8242575079741,49.8242575079741,48.3494594857381,48.4291782977509,1352629.28884016,0.0,1.0
2001-05-17,63.0,63.35,61.82,62.5,1340900,50.2228515680379,50.5018674100826,49.2821695862874,49.8242575079741,1682037.10786031,0.0,1.0
2001-05-18,66.05,66.05,63.1,63.95,1583900,52.6542753344271,52.6542753344271,50.3025703800507,50.9801802821591,1986858.50931459,0.0,1.0
2001-05-21,64.74,66.01,64.55,66.0,1514800,51.6099588970599,52.622387809622,51.4584931542357,52.6144159284207,1900178.84330434,0.0,1.0
2001-05-22,66.05,66.15,64.76,64.76,1162900,52.6542753344271,52.7339941464398,51.6259026594625,51.6259026594625,1458752.29527239,0.0,1.0
2001-05-23,64.4,66.05,63.9,66.05,990400,51.3389149362166,52.6542753344271,50.9403208761528,52.6542753344271,1242366.73251163,0.0,1.0
2001-05-24,62.54,63.0,62.0,62.59,3856200,49.8561450327793,50.2228515680379,49.4256634479104,49.8960044387856,4837252.21517705,0.0,1.0
2001-05-25,62.2,63.15,61.8,62.6,716700,49.5851010719359,50.3424297860571,49.2662258238848,49.9039763199869,899034.972931226,0.0,1.0
2001-05-29,60.3,62.01,60.02,62.0,849500,48.0704436436935,49.4336353291116,47.8472309700577,49.4256634479104,1065620.49603052,0.0,1.0
2001-05-30,60.0,60.14,59.52,60.0,2031200,47.8312872076552,47.942893544473,47.4486369099939,47.8312872076552,2547955.68162119,0.0,1.0
2001-05-31,61.8,62.25,59.71,60.0,1875600,49.2662258238848,49.6249604779423,47.6001026528182,47.8312872076552,2352769.63196569,0.0,1.0
2001-06-01,62.64,63.2,62.0,62.2,720100,49.935863844792,50.3822891920635,49.4256634479104,49.5851010719359,903299.963733468,0.0,1.0
2001-06-04,64.55,65.0,62.85,62.85,887100,51.4584931542357,51.8172278082931,50.1032733500188,50.1032733500188,1112786.27666707,0.0,1.0
2001-06-05,65.41,66.5,65.01,66.4,1563400,52.1440749375454,53.0130099884845,51.8251996894944,52.9332911764717,1961143.1235952,0.0,1.0
2001-06-06,65.77,66.0,64.78,64.8,646600,52.4310626607914,52.6144159284207,51.641846421865,51.6577901842676,811100.897861491,0.0,1.0
2001-06-07,66.22,66.4,64.71,65.0,661000,52.7897973148488,52.9332911764717,51.5860432534561,51.8172278082931,829164.388318042,0.0,1.0
2001-06-08,65.4,66.21,65.4,66.13,450200,52.1361030563442,52.7818254336475,52.1361030563442,52.7180503840373,564734.958579096,0.0,1.0
2001-06-11,64.45,65.59,63.81,65.4,652200,51.3787743422229,52.2875687991684,50.8685739453413,52.1361030563442,818125.588594595,0.0,1.0
2001-06-12,63.1,64.35,61.75,63.75,1675200,50.3025703800507,51.2990555302102,49.2263664178785,50.8207426581336,2101386.05644536,0.0,1.0
2001-06-13,61.6,63.9,61.6,63.35,586600,49.1067881998593,50.9403208761528,49.1067881998593,50.5018674100826,735836.354292532,0.0,1.0
2001-06-14,57.21,59.9,56.7,59.9,1918900,45.6071323524992,47.7515683956424,45.2005664112341,47.7515683956424,2407085.54424129,0.0,1.0
2001-06-15,57.21,57.75,55.7,56.25,1704400,45.6071323524992,46.0376139373681,44.4033782911066,44.8418317571767,2138014.80098226,0.0,1.0
2001-06-18,57.25,58.0,55.9,56.8,1099500,45.6390198773043,46.2369109674,44.5628159151321,45.2802852232469,1379222.76090119,0.0,1.0
2001-06-19,56.65,57.89,56.1,57.5,2363100,45.1607070052278,46.149220274186,44.7222535391576,45.8383169073362,2964294.04846349,0.0,1.0
2001-06-20,55.0,56.7,54.65,54.8,1735200,43.8453466070172,45.2005664112341,43.5663307649726,43.6859089829917,2176650.60001432,0.0,1.0
2001-06-21,55.88,56.65,55.25,55.25,963100,44.5468721527295,45.1607070052278,44.0446436370491,44.0446436370491,1208121.36518776,0.0,1.0
2001-06-22,57.7,57.7,55.55,55.85,881200,45.9977545313617,45.9977545313617,44.2838000730874,44.5229565091257,1105385.26321613,0.0,1.0
2001-06-25,55.25,57.51,55.0,57.5,1205700,44.0446436370491,45.8462887885375,43.8453466070172,45.8383169073362,1512441.00301825,0.0,1.0
2001-06-26,53.7,55.05,52.8,54.9,1457400,42.8090020508514,43.8852060130236,42.0915327427366,43.7656277950045,1828175.76329004,0.0,1.0
2001-06-27,53.1,54.9,53.1,54.0,1351600,42.3306891787748,43.7656277950045,42.3306891787748,43.0481584868897,1695459.28479677,0.0,1.0
2001-06-28,56.75,58.0,54.0,54.0,1628700,45.2404258172405,46.2369109674,43.0481584868897,43.0481584868897,2043056.03517942,0.0,1.0
2001-06-29,53.85,57.45,53.37,56.9,2570800,42.9285802688705,45.7984575013298,42.5459299712093,45.3600040352597,3224834.81011804,0.0,1.0
2001-07-02,54.65,55.75,53.68,53.9,1224300,43.5663307649726,44.4432376971129,42.7930582884488,42.9684396748769,1535773.01152463,0.0,1.0
2001-07-03,53.25,54.65,53.25,54.65,816700,42.450267396794,43.5663307649726,42.450267396794,43.5663307649726,1024475.87887949,0.0,1.0
2001-07-05,51.23,52.5,49.5,52.0,3140200,40.8399473941362,41.8523763066983,39.4608119463155,41.4537822466345,3939095.32858747,0.0,1.0
2001-07-06,49.34,51.21,49.0,51.2,2065500,39.3332618470951,40.8240036317337,39.0622178862517,40.8160317505324,2590981.91236145,0.0,1.0
2001-07-09,50.46,51.8,50.35,51.1,1586900,40.226112541638,41.294344622609,40.138421848424,40.7363129385197,1990621.73649304,0.0,1.0
2001-07-10,49.2,51.5,48.78,51.5,1403500,39.2216555102773,41.0551881865707,38.8868364998237,41.0551881865707,1760563.11498392,0.0,1.0
2001-07-11,43.3,45.0,39.25,43.0,13481900,34.5182456015245,35.8734654057414,31.2896337150078,34.2790891654862,16911817.4990393,0.0,1.0
2001-07-12,43.5,44.4,42.9,44.0,4343000,34.67768322555,35.3951525336648,34.1993703534735,35.0762772856138,5447898.54533322,0.0,1.0
2001-07-13,42.4,42.61,41.46,41.5,2595800,33.8007762934097,33.9681857986365,33.0514194604897,33.0833069852948,3256195.0366051,0.0,1.0
2001-07-16,41.94,42.65,40.42,42.5,1987000,33.434069758151,34.0000733234416,32.222343815557,33.8804951054224,2492510.80119205,0.0,1.0
2001-07-17,43.04,43.7,41.5,41.9,1577300,34.3109766902913,34.8371208495755,33.0833069852948,33.4021822333459,1978579.40952201,0.0,1.0
2001-07-18,40.1,42.35,39.75,40.0,1685500,31.9672436171162,33.7609168874033,31.6882277750716,31.8875248051035,2114306.46975803,0.0,1.0
2001-07-19,39.92,40.99,39.71,40.5,1527800,31.8237497554932,32.6767410440298,31.6563402502665,32.2861188651672,1916486.16107762,0.0,1.0
2001-07-20,38.9,39.81,37.0,39.8,3439700,31.0106178729631,31.7360590622792,29.4959604447207,31.7280871810779,4314790.84190253,0.0,1.0
2001-07-23,38.0,39.1,37.9,39.0,1468400,30.2931485648483,31.1700554969886,30.2134297528355,31.0903366849759,1841974.26294435,0.0,1.0
2001-07-24,38.0,38.5,37.2,38.25,1773400,30.2931485648483,30.6917426249121,29.6553980687462,30.4924455948802,2224569.02608656,0.0,1.0
2001-07-25,42.01,43.1,38.75,38.75,3012300,33.4898729265599,34.358807977499,30.891039654944,30.891039654944,3778656.40987963,0.0,1.0
2001-07-26,47.9,48.75,43.88,44.0,3705400,38.1853109541114,38.8629208562198,34.9806147111985,35.0762772856138,4648087.32900707,0.0,1.0
2001-07-27,45.8,47.0,44.9,47.0,2417200,36.5112159018434,37.4678416459966,35.7937465937286,37.4678416459966,3032157.5785815,0.0,1.0
2001-07-30,44.83,46.75,44.69,45.6,1427500,35.7379434253197,37.2685446159647,35.6263370885018,36.3517782778179,1790668.93241151,0.0,1.0
2001-07-31,45.07,46.86,44.9,45.4,1264600,35.9292685741503,37.3562353091787,35.7937465937286,36.1923406537924,1586325.69662178,0.0,1.0
2001-08-01,44.48,46.55,43.75,46.4,1113300,35.458927583275,37.1091069919391,34.8769802555819,36.98952877392,1396533.60592205,0.0,1.0
2001-08-02,45.84,46.75,45.15,45.4,1639500,36.5431034266486,37.2685446159647,35.9930436237605,36.1923406537924,2056603.65302183,0.0,1.0
2001-08-03,45.37,45.75,44.7,45.75,693100,36.1684250101886,36.4713564958371,35.6343089697031,36.4713564958371,869430.919127436,0.0,1.0
2001-08-06,45.65,46.24,44.2,45.25,844400,36.3916376838243,36.8619786746996,35.2357149096393,36.0727624357733,1059223.00982716,0.0,1.0
2001-08-07,45.57,45.6,44.5,45.6,974600,36.3278626342141,36.3517782778179,35.4748713456776,36.3517782778179,1222547.06937181,0.0,1.0
2001-08-08,44.5,45.4,44.36,45.35,1101700,35.4748713456776,36.1923406537924,35.3632650088597,36.152481247786,1381982.46083205,0.0,1.0
2001-08-09,43.99,44.5,42.92,44.1,942900,35.0683054044125,35.4748713456776,34.215314115876,35.1559960976266,1182782.30218621,0.0,1.0
2001-08-10,41.95,42.55,40.76,42.55,2592800,33.4420416393522,33.9203545114288,32.4933877764004,33.9203545114288,3252431.80942666,0.0,1.0
2001-08-13,43.08,43.4,41.52,41.95,899200,34.3428642150964,34.5979644135372,33.0992507476974,33.4420416393522,1127964.62628681,0.0,1.0
2001-08-14,41.55,43.85,41.25,43.1,1035600,33.1231663913012,34.9566990675947,32.8840099552629,34.358807977499,1299066.02200025,0.0,1.0
2001-08-15,41.65,42.0,40.4,41.25,1012200,33.202885203314,33.4819010453586,32.2064000531545,32.8840099552629,1269712.85000835,0.0,1.0
2001-08-16,39.5,40.81,38.0,40.8,2276800,31.4889307450397,32.5332471824068,30.2931485648483,32.5252753012055,2856038.54663013,0.0,1.0
2001-08-17,37.8,39.25,37.55,39.25,1943400,30.1337109408228,31.2896337150078,29.9344139107909,31.2896337150078,2437818.56619861,0.0,1.0
2001-08-20,37.55,37.95,36.98,37.2,894900,29.9344139107909,30.2532891588419,29.4800166823181,29.6553980687462,1122570.66733104,0.0,1.0
2001-08-21,37.75,39.9,37.3,37.55,787000,30.0938515348164,31.8078059930907,29.735116880759,29.9344139107909,987219.929812857,0.0,1.0
2001-08-22,37.5,38.6,36.0,38.25,2202700,29.8945545047845,30.7714614369248,28.6987723245931,30.4924455948802,2763086.83532247,0.0,1.0
2001-08-23,37.39,38.74,37.0,37.5,1300700,29.8068638115705,30.8830677737427,29.4959604447207,29.8945545047845,1631609.8636691,0.0,1.0
2001-08-24,40.03,40.04,37.71,37.71,1567300,31.9114404487073,31.9194123299086,30.0619640100113,30.0619640100113,1966035.31892718,0.0,1.0
2001-08-27,40.4,40.89,39.0,39.7,898100,32.2064000531545,32.597022232017,31.0903366849759,31.6483683690652,1126584.77632138,0.0,1.0
2001-08-28,40.08,40.5,39.6,40.4,978100,31.9512998547137,32.2861188651672,31.5686495570524,32.2064000531545,1226937.50107999,0.0,1.0
2001-08-29,39.44,41.2,39.25,40.3,1246000,31.441099457832,32.8441505492566,31.2896337150078,32.1266812411417,1562993.6881154,0.0,1.0
2001-08-30,37.8,39.1,37.4,39.1,724400,30.1337109408228,31.1700554969886,29.8148356927717,31.1700554969886,908693.922689242,0.0,1.0
2001-08-31,38.3,38.8,37.61,37.84,534600,30.5323050008866,30.9308990609503,29.9822451979985,30.1655984656279,670607.083199432,0.0,1.0
2001-09-04,36.9,38.45,36.7,38.3,1072800,29.4162416327079,30.6518832189057,29.2568040086824,30.5323050008866,1345730.03901301,0.0,1.0
2001-09-05,35.7,36.65,35.11,36.5,1496700,28.4596158885548,29.216944602676,27.9892748976796,29.0973663846569,1877474.03932771,0.0,1.0
2001-09-06,32.51,35.4,31.85,34.91,2332000,25.9165857853478,28.2204594525166,25.3904416260636,27.829837273654,2925281.92671358,0.0,1.0
2001-09-07,30.84,31.65,30.06,30.1,2764300,24.5852816247348,25.2310040020381,23.9634748910352,23.9953624158404,3467562.96312793,0.0,1.0
2001-09-10,31.65,32.25,31.1,31.25,2366500,25.2310040020381,25.7093168741147,24.7925505359679,24.9121287539871,2968559.03926573,0.0,1.0
2001-09-17,29.25,29.7,28.0,28.0,2401100,23.3177525137319,23.6764871677893,22.3212673635724,22.3212673635724,3011961.59272383,0.0,1.0
2001-09-18,29.29,29.96,28.75,29.0,1875800,23.349640038537,23.8837560790225,22.9191584536681,23.1184554837,2353020.51377758,0.0,1.0
2001-09-19,28.5,29.8,27.1,29.8,2127400,22.7198614236362,23.7562059798021,21.6037980554576,23.7562059798021,2668629.83314342,0.0,1.0
2001-09-20,28.2,28.55,27.35,28.55,1902100,22.4807049875979,22.7597208296426,21.8030950854895,22.7597208296426,2386011.47204198,0.0,1.0
2001-09-21,27.5,28.0,26.6,28.0,1139000,21.9226733035086,22.3212673635724,21.2052039953938,22.3212673635724,1428771.91875076,0.0,1.0
2001-09-24,29.45,29.9,29.0,29.9,1274200,23.4771901377574,23.8359247918148,23.1184554837,23.8359247918148,1598368.02359281,0.0,1.0
2001-09-25,30.69,31.61,29.35,29.45,2550000,24.4657034067156,25.199116477233,23.3974713257447,23.4771901377574,3198743.1016808,0.0,1.0
2001-09-26,27.99,30.8,26.45,30.8,5445600,22.3132954823711,24.5533940999297,21.0856257773747,24.5533940999297,6831009.97431882,0.0,1.0
2001-09-27,26.93,27.6,26.35,27.4,4281100,21.4682760750359,22.0023921155214,21.0059069653619,21.8429544914959,5370250.62455124,0.0,1.0
2001-09-28,26.65,27.64,25.85,26.93,2107900,21.2450634014002,22.0342796403265,20.6073129052981,21.4682760750359,2644168.85648351,0.0,1.0
2001-10-01,24.51,26.0,24.5,26.0,2490400,19.5390808243271,20.7268911233172,19.5311089431259,20.7268911233172,3123980.32173564,0.0,1.0
2001-10-02,25.25,26.1,24.7,24.85,3713600,20.1290000332216,20.80660993533,19.6905465671514,19.8101247851705,4658373.48329482,0.0,1.0
2001-10-03,24.75,25.16,24.0,25.16,10228800,19.7304059731578,20.0572531024101,19.1325148830621,20.0572531024101,12831099.3876363,0.0,1.0
2001-10-04,27.25,28.36,24.85,28.36,3847400,21.7233762734767,22.6082550868183,19.8101247851705,22.6082550868183,4826213.41545362,0.0,1.0
2001-10-05,28.25,28.58,26.03,28.58,2799100,22.5205643936043,22.7836364732464,20.7508067669211,22.7836364732464,3511216.39839793,0.0,1.0
2001-10-08,28.26,29.2,27.76,29.2,1736400,22.5285362748056,23.2778931077255,22.1299422147418,23.2778931077255,2178155.8908857,0.0,1.0
2001-10-09,26.62,28.49,26.45,28.49,1031800,21.2211477577963,22.7118895424349,21.0856257773747,22.7118895424349,1294299.26757422,0.0,1.0
2001-10-10,28.0,28.48,25.9,26.65,1999900,22.3212673635724,22.7039176612337,20.6471723113045,21.2450634014002,2508692.67805939,0.0,1.0
2001-10-11,29.75,30.94,28.8,28.85,2357500,23.7163465737957,24.6650004367475,22.9590178596745,22.9988772656809,2957269.35773038,0.0,1.0
2001-10-12,28.72,29.32,27.6,29.2,1816200,22.8952428100643,23.3735556821408,22.0023921155214,23.2778931077255,2278257.73383242,0.0,1.0
2001-10-15,29.28,29.49,27.5,28.72,753600,23.3416681573357,23.5090776625625,21.9226733035086,22.8952428100643,945322.667226138,0.0,1.0
2001-10-16,29.25,29.79,28.5,29.03,998100,23.3177525137319,23.7482340986008,22.7198614236362,23.1423711273038,1252025.68226965,0.0,1.0
2001-10-17,27.6,30.13,27.44,30.0,2130400,22.0023921155214,24.0192780594442,21.874842016301,23.9156436038276,2672393.06032187,0.0,1.0
2001-10-18,27.47,28.5,27.15,27.58,776800,21.8987576599048,22.7198614236362,21.643657461464,21.9864483531188,974424.957406135,0.0,1.0
2001-10-19,27.17,27.97,26.8,27.95,771400,21.6596012238665,22.2973517199686,21.3646416194193,22.281407957566,967651.148484929,0.0,1.0
2001-10-22,27.15,27.45,26.4,27.15,1075400,21.643657461464,21.8828138975022,21.0457663713683,21.643657461464,1348991.50256766,0.0,1.0
2001-10-23,27.79,28.29,26.76,27.16,1072800,22.1538578583456,22.5524519184094,21.3327540946142,21.6516293426652,1345730.03901301,0.0,1.0
2001-10-24,29.5,29.57,28.2,29.57,1308100,23.5170495437638,23.5728527121727,22.4807049875979,23.5728527121727,1640892.49070927,0.0,1.0
2001-10-25,29.19,29.4,28.7,29.1,5296100,23.2699212265242,23.437330731751,22.8792990476617,23.1981742957128,6643475.81992616,0.0,1.0
2001-10-26,28.45,29.6,28.45,29.0,1724600,22.6800020176298,23.5967683557766,22.6800020176298,23.1184554837,2163353.86398381,0.0,1.0
2001-10-29,27.46,28.7,27.32,28.7,1644600,21.8907857787035,22.8792990476617,21.7791794418857,22.8792990476617,2063001.13922519,0.0,1.0
2001-10-30,26.5,26.94,26.2,26.94,1620800,21.125485183381,21.4762479562372,20.8863287473428,21.4762479562372,2033146.20360951,0.0,1.0
2001-10-31,26.11,27.3,25.45,26.75,1625800,20.8145818165313,21.7632356794831,20.2884376572471,21.3247822134129,2039418.24890692,0.0,1.0
2001-11-01,27.0,27.25,26.39,26.4,1921500,21.5240792434448,21.7233762734767,21.037794490167,21.0457663713683,2410347.00779595,0.0,1.0
2001-11-02,26.64,27.54,26.4,27.07,1585800,21.2370915201989,21.9545608283137,21.0457663713683,21.5798824118538,1989241.88652761,0.0,1.0
2001-11-05,27.75,28.4,27.5,27.8,4309500,22.1219703335405,22.6401426116235,21.9226733035086,22.1618297395469,5405875.84184055,0.0,1.0
2001-11-06,27.95,28.22,26.96,27.8,3318000,22.281407957566,22.4966487500005,21.4921917186397,22.1618297395469,4162129.25936349,0.0,1.0
2001-11-07,28.5,29.24,28.2,29.24,6681300,22.7198614236362,23.3097806325306,22.4807049875979,23.3097806325306,8381083.24912154,0.0,1.0
2001-11-08,28.38,29.5,28.2,28.4,4819900,22.6241988492209,23.5170495437638,22.4807049875979,22.6401426116235,6046126.2258005,0.0,1.0
2001-11-09,27.75,28.39,27.4,28.26,1811800,22.1219703335405,22.6321707304222,21.8429544914959,22.5285362748056,2272738.3339707,0.0,1.0
2001-11-12,26.55,27.35,26.3,26.9,2126000,21.1653445893874,21.8030950854895,20.9660475593555,21.4443604314321,2666873.66046015,0.0,1.0
2001-11-13,28.38,28.5,26.95,26.95,4389700,22.6241988492209,22.7198614236362,21.4842198374385,21.4842198374385,5506479.44841106,0.0,1.0
2001-11-14,28.9,29.58,28.55,29.0,3411600,23.0387366716872,23.580824593374,22.7597208296426,23.1184554837,4279541.94733107,0.0,1.0
2001-11-15,30.3,30.6,28.4,28.5,6602500,24.1548000398659,24.3939564759041,22.6401426116235,22.7198614236362,8282235.81523429,0.0,1.0
2001-11-16,33.31,33.48,29.79,30.45,7332800,26.5543362814499,26.6898582618716,23.7482340986008,24.274378257885,9198330.75137449,0.0,1.0
2001-11-19,33.8,34.3,32.86,33.5,4052500,26.9449584603124,27.3435525203762,26.1956016273925,26.7058020242741,5083492.71355351,0.0,1.0
2001-11-20,33.3,33.8,33.0,33.7,4261400,26.5463644002486,26.9449584603124,26.3072079642103,26.8652396482997,5345538.76607944,0.0,1.0
2001-11-21,32.08,33.19,31.5,33.19,2369900,25.573794893693,26.4586737070346,25.111425784019,26.4586737070346,2972824.03006797,0.0,1.0
2001-11-23,32.4,32.75,31.85,32.75,475200,25.8288950921338,26.1079109341785,25.3904416260636,26.1079109341785,596095.185066163,0.0,1.0
2001-11-26,34.75,34.75,32.65,32.65,2550200,27.7022871744336,27.7022871744336,26.0281921221657,26.0281921221657,3198993.9834927,0.0,1.0
2001-11-27,34.69,35.25,33.9,34.3,2678000,27.654455887226,28.1008812344974,27.0246772723252,27.3435525203762,3359307.46129458,0.0,1.0
2001-11-28,34.09,35.9,34.09,35.9,3989400,27.1761430151494,28.6190535125804,27.1761430151494,28.6190535125804,5004339.50190015,0.0,1.0
2001-11-29,34.22,34.55,33.25,33.9,1490200,27.279777470766,27.5428495504081,26.5065049942422,27.0246772723252,1869320.38044107,0.0,1.0
2001-11-30,33.07,33.98,32.88,33.9,2953200,26.3630111326193,27.0884523219354,26.211545389795,27.0246772723252,3704520.83446421,0.0,1.0
2001-12-03,32.09,33.07,31.61,33.07,1435100,25.5817667748942,26.3630111326193,25.199116477233,26.3630111326193,1800202.44126358,0.0,1.0
2001-12-04,33.38,33.45,31.99,32.34,2299800,26.6101394498588,26.6659426182678,25.5020479628815,25.7810638049261,2884889.95499824,0.0,1.0
2001-12-05,34.51,34.93,33.77,33.9,2869900,27.510962025603,27.8457810360566,26.9210428167086,27.0246772723252,3600028.5598093,0.0,1.0
2001-12-06,35.14,35.55,34.3,35.55,1811500,28.0131905412834,28.3400376705357,27.3435525203762,28.3400376705357,2272362.01125285,0.0,1.0
2001-12-07,33.75,35.7,33.0,35.7,1460800,26.905099054306,28.4596158885548,26.3072079642103,28.4596158885548,1832440.75409228,0.0,1.0
2001-12-10,32.59,33.15,31.6,33.0,1407900,25.980360834958,26.4267861822295,25.1911445960317,26.3072079642103,1766082.51484565,0.0,1.0
2001-12-11,33.1,33.97,31.9,31.9,2068200,26.3869267762231,27.0804804407341,25.43030103207,25.43030103207,2594368.81682205,0.0,1.0
2001-12-12,32.35,33.57,32.05,33.1,1753300,25.7890356861274,26.7616051926831,25.5498792500891,26.3869267762231,2199355.40399096,0.0,1.0
2001-12-13,32.75,33.18,31.81,32.2,2112200,26.1079109341785,26.4507018258333,25.3585541012585,25.6694574681083,2649562.81543928,0.0,1.0
2001-12-14,31.01,32.75,30.01,32.75,1678400,24.7208036051565,26.1079109341785,23.9236154850289,26.1079109341785,2105400.1654357,0.0,1.0
2001-12-17,32.0,32.14,30.61,30.7,2001600,25.5100198440828,25.6216261809006,24.4019283571054,24.4736752879169,2510825.1734605,0.0,1.0
2001-12-18,31.25,32.75,30.9,32.01,1809300,24.9121287539871,26.1079109341785,24.6331129119424,25.517991725284,2269602.31132198,0.0,1.0
2001-12-19,32.0,32.06,30.25,31.25,2162400,25.5100198440828,25.5578511312904,24.1149406338595,24.9121287539871,2712534.15022531,0.0,1.0
2001-12-20,31.65,32.25,31.35,32.0,2246000,25.2310040020381,25.7093168741147,24.9918475659998,25.5100198440828,2817402.74759807,0.0,1.0
2001-12-21,31.9,32.55,31.5,31.66,1971900,25.43030103207,25.9484733101529,25.111425784019,25.2389758832394,2473569.22439387,0.0,1.0
2001-12-24,32.0,32.65,31.85,32.0,308700,25.5100198440828,26.0281921221657,25.3904416260636,25.5100198440828,387236.076662298,0.0,1.0
2001-12-26,32.3,32.95,32.0,32.0,937000,25.749176280121,26.267348558204,25.5100198440828,25.5100198440828,1175381.28873526,0.0,1.0
2001-12-27,33.09,33.7,32.43,32.43,905900,26.3789548950218,26.8652396482997,25.8528107357376,25.8528107357376,1136369.16698535,0.0,1.0
2001-12-28,34.04,34.75,33.29,33.3,1152800,27.136283609143,27.7022871744336,26.5383925190473,26.5463644002486,1446082.76377162,0.0,1.0
2001-12-31,33.97,34.55,33.85,34.05,1019800,27.0804804407341,27.5428495504081,26.9848178663188,27.1442554903443,1279246.35886042,0.0,1.0
2002-01-02,34.15,34.45,33.5,34.2,808500,27.2239743023571,27.4631307383954,26.7058020242741,27.2638337083635,1014189.72459173,0.0,1.0
2002-01-03,36.07,36.54,34.34,36.54,1922300,28.754575493002,29.129253909462,27.3754400451813,29.129253909462,2411350.53504353,0.0,1.0
2002-01-04,37.37,37.6,36.05,37.6,1667400,29.7909200491679,29.9742733167972,28.7386317305995,29.9742733167972,2091601.6657814,0.0,1.0
2002-01-07,38.75,39.2,37.2,37.6,2723600,30.891039654944,31.2497743090014,29.6553980687462,29.9742733167972,3416508.51440699,0.0,1.0
2002-01-08,39.01,39.25,38.32,38.6,2772000,31.0983085661771,31.2896337150078,30.5482487632891,30.7714614369248,3477221.91288595,0.0,1.0
2002-01-09,38.7,39.25,38.04,39.01,1933700,30.8511802489376,31.2896337150078,30.3250360896534,31.0983085661771,2425650.79832163,0.0,1.0
2002-01-10,36.93,38.01,36.23,38.0,1874000,29.4401572763118,30.3011204460496,28.8821255922225,30.2931485648483,2350762.57747051,0.0,1.0
2002-01-11,36.1,37.1,35.55,36.83,3094000,28.7784911366059,29.5756792567335,28.3400376705357,29.360438464299,3881141.63003936,0.0,1.0
2002-01-14,35.6,36.01,34.72,36.0,2509600,28.3798970765421,28.7067442057944,27.6783715308298,28.6987723245931,3148064.9756777,0.0,1.0
2002-01-15,35.5,36.5,35.5,35.9,2182000,28.3001782645293,29.0973663846569,28.3001782645293,28.6190535125804,2737120.56779118,0.0,1.0
2002-01-16,33.5,35.15,33.5,34.85,1489300,26.7058020242741,28.0211624224847,26.7058020242741,27.7820059864464,1868191.41228754,0.0,1.0
2002-01-17,34.35,34.65,34.0,34.25,1484600,27.3834119263826,27.6225683624209,27.1043960843379,27.3036931143698,1862295.68970797,0.0,1.0
2002-01-18,33.25,34.35,32.6,34.35,1891700,26.5065049942422,27.3834119263826,25.9883327161593,27.3834119263826,2372965.61782336,0.0,1.0
2002-01-22,32.6,34.35,32.45,33.75,1832900,25.9883327161593,27.3834119263826,25.8687544981402,26.905099054306,2299206.36512578,0.0,1.0
2002-01-23,36.3,37.25,33.75,37.25,3657200,28.9379287606314,29.6952574747526,26.905099054306,29.6952574747526,4587624.81234,0.0,1.0
2002-01-24,36.97,37.15,35.75,36.3,2685300,29.4720448011169,29.6155386627398,28.4994752945612,28.9379287606314,3368464.6474288,0.0,1.0
2002-01-25,37.1,37.9,36.91,37.05,2107300,29.5756792567335,30.2134297528355,29.4242135139092,29.5358198507271,2643416.21104782,0.0,1.0
2002-01-28,36.5,37.25,36.49,37.25,1154100,29.0973663846569,29.6952574747526,29.0893945034556,29.6952574747526,1447713.49554894,0.0,1.0
2002-01-29,35.96,37.0,35.65,36.4,1326000,28.666884799788,29.4959604447207,28.4197564825485,29.0176475726441,1663346.41287402,0.0,1.0
2002-01-30,36.31,36.5,34.9,35.85,1192700,28.9459006418327,29.0973663846569,27.8218653924528,28.579194106574,1496133.68524497,0.0,1.0
2002-01-31,36.25,36.5,35.15,36.31,1224400,28.898069354625,29.0973663846569,28.0211624224847,28.9459006418327,1535898.45243058,0.0,1.0
2002-02-01,36.9,37.0,35.51,37.0,849600,29.4162416327079,29.4959604447207,28.3081501457306,29.4959604447207,1065745.93693647,0.0,1.0
2002-02-04,33.3,36.75,32.9,36.75,3082300,26.5463644002486,29.2966634146888,26.2274891521976,29.2966634146888,3866465.04404342,0.0,1.0
2002-02-05,30.35,33.54,30.06,32.75,4954200,24.1946594458722,26.7376895490792,23.9634748910352,26.1079109341785,6214593.36248904,0.0,1.0
2002-02-06,29.95,32.25,29.35,31.1,5079700,23.8757841978212,25.7093168741147,23.3974713257447,24.7925505359679,6372021.6994541,0.0,1.0
2002-02-07,30.25,30.6,29.8,30.0,2110100,24.1149406338595,24.3939564759041,23.7562059798021,23.9156436038276,2646928.55641437,0.0,1.0
2002-02-08,32.7,32.8,30.26,30.26,1991700,26.0680515281721,26.1477703401848,24.1229125150608,24.1229125150608,2498406.52377162,0.0,1.0
2002-02-11,33.1,33.35,31.85,32.95,1406500,26.3869267762231,26.586223806255,25.3904416260636,26.267348558204,1764326.34216237,0.0,1.0
2002-02-12,32.05,33.0,32.05,32.9,1279400,25.5498792500891,26.3072079642103,25.5498792500891,26.2274891521976,1604890.95070213,0.0,1.0
2002-02-13,31.67,32.7,31.35,32.25,1981500,25.2469477644407,26.0680515281721,24.9918475659998,25.7093168741147,2485611.5513649,0.0,1.0
2002-02-14,33.37,33.76,31.9,32.1,2543900,26.6021675686576,26.9130709355073,25.43030103207,25.5897386560955,3191091.20641795,0.0,1.0
2002-02-15,32.8,33.88,32.6,33.88,1527900,26.1477703401848,27.0087335099226,25.9883327161593,27.0087335099226,1916611.60198357,0.0,1.0
2002-02-19,31.75,32.74,31.36,32.5,1285700,25.3107228140509,26.0999390529772,24.9998194472011,25.9086139041466,1612793.72777686,0.0,1.0
2002-02-20,31.67,31.8,30.26,31.8,1492200,25.2469477644407,25.3505822200572,24.1229125150608,25.3505822200572,1871829.19856003,0.0,1.0
2002-02-21,29.91,31.5,29.8,31.5,1833100,23.8438966730161,25.111425784019,23.7562059798021,25.111425784019,2299457.24693768,0.0,1.0
2002-02-22,28.8,29.2,27.9,28.75,4240000,22.9590178596745,23.2778931077255,22.2415485515597,22.9191584536681,5318694.4122065,0.0,1.0
2002-02-25,30.38,30.6,28.9,28.9,1621500,24.2185750894761,24.3939564759041,23.0387366716872,23.0387366716872,2034024.28995114,0.0,1.0
2002-02-26,30.44,31.38,30.15,30.95,964700,24.2664063766837,25.0157632096037,24.0352218218467,24.6729723179488,1210128.41968293,0.0,1.0
2002-02-27,29.78,30.9,29.3,30.45,1604700,23.7402622173995,24.6331129119424,23.3576119197383,24.274378257885,2012950.21775184,0.0,1.0
2002-02-28,28.25,30.2,28.03,29.9,1858900,22.5205643936043,24.0750812278531,22.3451830071762,23.8359247918148,2331821.00067233,0.0,1.0
2002-03-01,26.25,28.6,25.6,28.1,7508900,20.9261881533491,22.799580235649,20.4080158752662,22.4009861755852,9419232.18674941,0.0,1.0
2002-03-04,27.35,27.86,27.0,27.1,4715100,21.8030950854895,22.2096610267546,21.5240792434448,21.6037980554576,5914664.15636671,0.0,1.0
2002-03-05,28.25,28.6,27.78,27.8,3227900,22.5205643936043,22.799580235649,22.1458859771443,22.1618297395469,4049107.0031041,0.0,1.0
2002-03-06,28.4,28.75,27.4,28.75,2674600,22.6401426116235,22.9191584536681,21.8429544914959,22.9191584536681,3355042.47049233,0.0,1.0
2002-03-07,27.96,29.45,27.65,28.95,2318500,22.2893798387673,23.4771901377574,22.0422515215278,23.0785960776936,2908347.40441056,0.0,1.0
2002-03-08,29.88,29.97,28.3,28.5,2782400,23.8199810294123,23.8917279602238,22.5604237996107,22.7198614236362,3490267.76710457,0.0,1.0
2002-03-11,29.58,29.8,28.45,29.7,1768200,23.580824593374,23.7562059798021,22.6800020176298,23.6764871677893,2218046.09897725,0.0,1.0
2002-03-12,28.97,29.37,28.57,29.37,2503700,23.0945398400962,23.4134150881472,22.7756645920451,23.4134150881472,3140663.96222675,0.0,1.0
2002-03-13,26.6,26.8,25.45,26.0,7364000,21.2052039953938,21.3646416194193,20.2884376572471,20.7268911233172,9237468.31403035,0.0,1.0
2002-03-14,26.35,27.24,26.1,27.24,3121600,21.0059069653619,21.7154043922755,20.80660993533,21.7154043922755,3915763.32008109,0.0,1.0
2002-03-15,26.0,27.0,25.9,26.5,2120800,20.7268911233172,21.5240792434448,20.6471723113045,21.125485183381,2660350.73335084,0.0,1.0
2002-03-18,25.77,26.5,25.5,26.0,2807500,20.5435378556879,21.125485183381,20.3282970632535,20.7268911233172,3521753.43449758,0.0,1.0
2002-03-19,24.4,25.95,24.0,25.77,5012300,19.4513901311131,20.6870317173109,19.1325148830621,20.5435378556879,6287474.52884497,0.0,1.0
2002-03-20,25.7,26.28,23.6,23.9,4648400,20.487734687279,20.950103796953,18.813639635011,19.0527960710493,5830995.07209921,0.0,1.0
2002-03-21,26.2,26.25,24.85,26.25,3134000,20.8863287473428,20.9261881533491,19.8101247851705,20.9261881533491,3931317.99241867,0.0,1.0
2002-03-22,25.25,26.6,25.25,26.0,1656500,20.1290000332216,21.2052039953938,20.1290000332216,20.7268911233172,2077928.60703303,0.0,1.0
2002-03-25,25.17,25.83,24.8,25.4,1230300,20.0652249836114,20.5913691428956,19.7702653791641,20.2485782512407,1543299.46588152,0.0,1.0
2002-03-26,25.57,26.14,25.1,25.17,1703200,20.3841002316624,20.8384974601351,20.0094218152024,20.0652249836114,2136509.51011087,0.0,1.0
2002-03-27,26.62,26.89,25.85,26.89,2291500,21.2211477577963,21.4363885502308,20.6073129052981,21.4363885502308,2874478.35980454,0.0,1.0
2002-03-28,26.65,27.4,26.54,26.8,1691200,21.2450634014002,21.8429544914959,21.1573727081861,21.3646416194193,2121456.60139708,0.0,1.0
2002-04-01,25.46,26.27,25.0,26.27,2306400,20.2964095384483,20.9421319157517,19.9297030031897,20.9421319157517,2893169.05479083,0.0,1.0
2002-04-02,24.06,24.87,23.85,24.75,3102100,19.1803461702697,19.8260685475731,19.0129366650429,19.7304059731578,3891302.34342118,0.0,1.0
2002-04-03,24.59,24.75,24.15,24.4,1387100,19.6028558739373,19.7304059731578,19.2520931010812,19.4513901311131,1739990.80640841,0.0,1.0
2002-04-04,23.24,24.59,22.55,24.59,3255800,18.5266519117651,19.6028558739373,17.9765921088771,19.6028558739373,4084105.01586366,0.0,1.0
2002-04-05,22.5,24.05,22.4,23.05,2247200,17.9367327028707,19.1723742890685,17.8570138908579,18.3751861689409,2818908.03846945,0.0,1.0
2002-04-08,22.1,22.45,20.7,21.0,3851100,17.6178574548197,17.8968732968643,16.501794086641,16.7409505226793,4830854.72897368,0.0,1.0
2002-04-09,22.5,23.18,22.25,22.45,3033300,17.9367327028707,18.4788206245575,17.7374356728388,17.8968732968643,3804999.00012877,0.0,1.0
2002-04-10,21.78,22.45,21.61,22.41,3006000,17.3627572563788,17.8968732968643,17.2272352759571,17.8649857720592,3770753.6328049,0.0,1.0
2002-04-11,20.7,21.94,20.56,21.78,2211200,16.501794086641,17.4903073555992,16.3901877498232,17.3627572563788,2773749.31232808,0.0,1.0
2002-04-12,21.2,21.49,20.73,21.0,1648700,16.9003881467048,17.1315727015418,16.5257097302449,16.7409505226793,2068144.21636907,0.0,1.0
2002-04-15,22.25,22.5,21.25,21.48,1382400,17.7374356728388,17.9367327028707,16.9402475527112,17.1236008203406,1734095.08382884,0.0,1.0
2002-04-16,24.73,25.0,23.17,23.3,3188100,19.7144622107552,19.9297030031897,18.4708487433562,18.5744831989728,3999181.52253669,0.0,1.0
2002-04-17,24.0,25.15,23.8,25.1,1631500,19.1325148830621,20.0492812212088,18.9730772590366,20.0094218152024,2046568.38054597,0.0,1.0
2002-04-18,23.8,24.0,22.85,24.0,1486700,18.9730772590366,19.1325148830621,18.2157485449153,19.1325148830621,1864929.94873287,0.0,1.0
2002-04-19,24.15,24.38,23.8,23.86,1706300,19.2520931010812,19.4354463687106,18.9730772590366,19.0209085462442,2140398.17819527,0.0,1.0
2002-04-22,22.97,23.76,22.82,23.75,2224500,18.3114111193307,18.9411897342315,18.1918329013115,18.9332178530302,2790432.95281918,0.0,1.0
2002-04-23,22.3,23.23,22.3,22.75,1917500,17.7772950788452,18.5186800305638,17.7772950788452,18.1360297329026,2405329.37155801,0.0,1.0
2002-04-24,22.42,23.8,21.35,21.85,7287200,17.8729576532605,18.9730772590366,17.019966364724,17.4185604247878,9141129.69826207,0.0,1.0
2002-04-25,21.24,22.6,21.06,22.25,3238200,16.9322756715099,18.0164515148835,16.788781809887,17.7374356728388,4062027.41641678,0.0,1.0
2002-04-26,20.5,22.5,20.0,21.74,6999100,16.3423564626155,17.9367327028707,15.9437624025517,17.3308697315737,8779734.44822514,0.0,1.0
2002-04-29,20.9,21.05,20.15,20.2,4714700,16.6612317106666,16.7808099286857,16.0633406205709,16.1032000265772,5914162.39274291,0.0,1.0
2002-04-30,21.73,22.1,20.85,20.9,3149000,17.3228978503725,17.6178574548197,16.6213723046602,16.6612317106666,3950134.1283109,0.0,1.0
2002-05-01,21.48,22.18,21.0,21.6,2004300,17.1236008203406,17.6816325044299,16.7409505226793,17.2192633947559,2514212.0779211,0.0,1.0
2002-05-02,20.48,21.48,20.34,21.47,2451500,16.326412700213,17.1236008203406,16.2148063633951,17.1156289391393,3075183.80932175,0.0,1.0
2002-05-03,19.73,20.31,19.73,20.3,3894000,15.7285216101173,16.1908907197913,15.7285216101173,16.18291883859,4884668.87762549,0.0,1.0
2002-05-06,18.05,19.5,17.5,19.25,10106600,14.3892455683029,15.5451683424879,13.9507921022328,15.345871312456,12677810.6005675,0.0,1.0
2002-05-07,18.0,18.7,17.85,18.3,2087900,14.3493861622966,14.9074178463859,14.2298079442774,14.5885425983348,2619080.67529385,0.0,1.0
2002-05-08,17.74,18.4,16.11,18.0,6533700,14.1421172510634,14.6682614103476,12.8427006152554,14.3493861622966,8195932.47194188,0.0,1.0
2002-05-09,16.95,18.11,16.85,17.98,3111100,13.5123386361626,14.4370768555106,13.4326198241498,14.333442399894,3902592.02495652,0.0,1.0
2002-05-10,16.74,17.5,16.46,17.2,3255500,13.3449291309358,13.9507921022328,13.1217164573001,13.7116356661945,4083728.69314582,0.0,1.0
2002-05-13,17.3,17.45,16.35,16.74,2235000,13.7913544782072,13.9109326962264,13.034025764086,13.3449291309358,2803604.24794377,0.0,1.0
2002-05-14,17.85,17.99,17.32,17.45,3046400,14.2298079442774,14.3414142810953,13.8072982406098,13.9109326962264,3821431.758808,0.0,1.0
2002-05-15,17.82,18.1,17.25,17.6,2078600,14.2058923006736,14.4291049743093,13.7514950722009,14.0305109142455,2607414.67104067,0.0,1.0
2002-05-16,17.9,18.01,17.55,17.75,1804100,14.2696673502838,14.3573580434978,13.9906515082391,14.1500891322647,2263079.38421268,0.0,1.0
2002-05-17,18.91,19.2,18.15,18.25,3158800,15.0748273516127,15.3060119064497,14.4689643803157,14.5486831923285,3962427.33709383,0.0,1.0
2002-05-20,19.68,20.15,18.35,18.95,2978000,15.6886622041109,16.0633406205709,14.6284020043412,15.1067148764178,3735630.17913938,0.0,1.0
2002-05-21,19.8,20.15,19.4,19.8,3475600,15.7843247785262,16.0633406205709,15.4654495304752,15.7843247785262,4359824.12713796,0.0,1.0
2002-05-22,18.35,19.66,18.2,19.65,2406000,14.6284020043412,15.6727184417083,14.5088237863221,15.6647465605071,3018108.1971153,0.0,1.0
2002-05-23,17.71,18.25,17.49,18.2,3538600,14.1182016074596,14.5486831923285,13.9428202210315,14.5088237863221,4438851.89788535,0.0,1.0
2002-05-24,17.8,18.0,17.6,17.6,1651600,14.189948538271,14.3493861622966,14.0305109142455,14.0305109142455,2071782.00264158,0.0,1.0
2002-05-28,17.9,18.3,17.75,17.85,2070600,14.2696673502838,14.5885425983348,14.1500891322647,14.2298079442774,2597379.39856481,0.0,1.0
2002-05-29,17.8,18.1,17.65,17.9,1274500,14.189948538271,14.4291049743093,14.0703703202519,14.2696673502838,1598744.34631066,0.0,1.0
2002-05-30,18.8,18.9,17.8,17.81,2468600,14.9871366583986,15.0668554704114,14.189948538271,14.1979204194723,3096634.20423891,0.0,1.0
2002-05-31,18.6,18.83,18.4,18.73,1402800,14.8276990343731,15.0110523020024,14.6682614103476,14.9313334899897,1759685.02864228,0.0,1.0
2002-06-03,17.8,18.57,17.78,18.5,2042300,14.189948538271,14.8037833907693,14.1740047758685,14.7479802223603,2561879.62218146,0.0,1.0
2002-06-04,18.31,18.5,17.9,17.9,2236200,14.5965144795361,14.7479802223603,14.2696673502838,14.2696673502838,2805109.53881514,0.0,1.0
2002-06-05,18.14,18.85,18.0,18.75,2628400,14.4609924991144,15.026996064405,14.3493861622966,14.9472772523922,3297088.77194424,0.0,1.0
2002-06-06,17.81,18.01,17.7,18.0,1624900,14.1979204194723,14.3573580434978,14.1102297262583,14.3493861622966,2038289.28075339,0.0,1.0
2002-06-07,17.16,17.51,17.1,17.5,8002100,13.6797481413894,13.958763983434,13.6319168541817,13.9507921022328,10037906.7348862,0.0,1.0
2002-06-10,16.95,17.6,16.91,17.11,1500800,13.5123386361626,14.0305109142455,13.4804511113575,13.639888735383,1882617.11647158,0.0,1.0
2002-06-11,16.9,17.15,16.8,17.1,1700900,13.4724792301562,13.6717762601881,13.3927604181435,13.6319168541817,2133624.36927407,0.0,1.0
2002-06-12,16.26,16.66,15.81,16.65,2970500,12.9622788332746,13.2811540813256,12.6035441792171,13.2731822001243,3726222.11119325,0.0,1.0
2002-06-13,16.28,16.98,16.1,16.23,9118000,12.9782225956771,13.5362542797664,12.8347287340541,12.9383631896707,11437701.804363,0.0,1.0
2002-06-14,16.11,16.4,15.5,15.89,2239600,12.8427006152554,13.0738851700924,12.3564158619776,12.6673192288273,2809374.52961738,0.0,1.0
2002-06-17,16.68,16.9,16.2,16.2,1067800,13.2970978437281,13.4724792301562,12.9144475460669,12.9144475460669,1339457.99371559,0.0,1.0
2002-06-18,15.8,16.45,15.79,16.35,4771600,12.5955722980159,13.1137445760988,12.5876004168146,13.034025764086,5985538.26822747,0.0,1.0
2002-06-19,14.81,15.2,14.45,15.15,6538400,11.8063560590896,12.1172594259393,11.5193683358436,12.0774000199329,8201828.19452143,0.0,1.0
2002-06-20,14.56,15.1,14.55,14.81,7847200,11.6070590290577,12.0375406139266,11.5990871478564,11.8063560590896,9843598.77157234,0.0,1.0
2002-06-21,8.6,9.75,8.5,9.5,20656300,6.85581783309724,7.77258417124397,6.77609902108448,7.57328714121207,25911449.8553918,0.0,1.0
2002-06-24,7.15,8.55,6.8,8.3,15519500,5.69989505891224,6.81595842709086,5.42087921686759,6.61666139705897,19467801.3986412,0.0,1.0
2002-06-25,7.3,7.65,7.2,7.35,8056100,5.81947327693138,6.09848911897604,5.73975446491862,5.85933268293776,10105644.8240983,0.0,1.0
2002-06-26,7.37,7.47,6.62,6.9,6317000,5.87527644534031,5.95499525735307,5.27738535524462,5.50059802888035,7924102.028752,0.0,1.0
2002-06-27,7.3,7.54,6.92,7.3,4564400,5.81947327693138,6.010798425762,5.5165417912829,5.81947327693138,5725624.71110268,0.0,1.0
2002-06-28,7.55,7.6,7.38,7.39,3141300,6.01877030696328,6.05862971296966,5.88324832654159,5.89122020774286,3940475.1785529,0.0,1.0
2002-07-01,7.46,7.83,7.4,7.7,4493600,5.94702337615179,6.241982980599,5.89919208894414,6.13834852498242,5636812.54969131,0.0,1.0
2002-07-02,7.52,7.55,7.37,7.5,4605100,5.99485466335945,6.01877030696328,5.87527644534031,5.9789109009569,5776679.15982362,0.0,1.0
2002-07-03,7.9,7.9,7.35,7.52,3815200,6.29778614900793,6.29778614900793,5.85933268293776,5.99485466335945,4785821.44373827,0.0,1.0
2002-07-05,8.28,8.6,7.95,7.95,2186600,6.60071763465641,6.85581783309724,6.33764555501431,6.33764555501431,2742890.8494648,0.0,1.0
2002-07-08,8.4,8.8,8.13,8.28,2246700,6.69638020907173,7.01525545712276,6.48113941663728,6.60071763465641,2818280.8339397,0.0,1.0
2002-07-09,7.8,8.38,7.8,8.3,2432400,6.21806733699517,6.68043644666917,6.21806733699517,6.61666139705897,3051224.59628564,0.0,1.0
2002-07-10,7.69,8.0,7.62,7.85,1175900,6.13037664378114,6.37750496102069,6.07457347537221,6.25792674300155,1475059.61304567,0.0,1.0
2002-07-11,8.57,8.73,7.59,7.79,1334200,6.83190218949342,6.95945228871383,6.05065783176838,6.2100954557939,1673632.56716177,0.0,1.0
2002-07-12,8.55,8.85,8.46,8.8,2469900,6.81595842709086,7.05511486312914,6.74421149627938,7.01525545712276,3098264.93601624,0.0,1.0
2002-07-15,8.64,8.75,8.0,8.52,1784700,6.88770535790235,6.97539605111638,6.37750496102069,6.79204278348704,2238743.84845871,0.0,1.0
2002-07-16,8.62,8.95,8.3,8.45,2502200,6.87176159549979,7.1348336751419,6.61666139705897,6.7362396150781,3138782.34863753,0.0,1.0
2002-07-17,8.39,8.93,8.35,8.72,1655300,6.68840832787045,7.11888991273935,6.65652080306535,6.95148040751255,2076423.31616166,0.0,1.0
2002-07-18,8.01,8.45,7.99,8.45,1239100,6.38547684222197,6.7362396150781,6.36953307981942,6.7362396150781,1554338.26560497,0.0,1.0
2002-07-19,7.52,8.0,7.5,7.8,1319800,5.99485466335945,6.37750496102069,5.9789109009569,6.21806733699517,1655569.07670522,0.0,1.0
2002-07-22,7.5,8.15,7.45,7.55,1747400,5.9789109009569,6.49708317903983,5.93905149495052,6.01877030696328,2191954.39054001,0.0,1.0
2002-07-23,6.92,7.72,6.75,7.7,2052700,5.5165417912829,6.15429228738497,5.38101981086121,6.13834852498242,2574925.47640007,0.0,1.0
2002-07-24,7.25,7.4,6.55,6.55,1734300,5.779613870925,5.89919208894414,5.22158218683569,5.22158218683569,2175521.63186079,0.0,1.0
2002-07-25,7.14,7.4,6.65,6.75,3268700,5.69192317771097,5.89919208894414,5.30130099884845,5.38101981086121,4100286.89273099,0.0,1.0
2002-07-26,7.1,7.15,6.8,7.07,1535400,5.66003565290586,5.69989505891224,5.42087921686759,5.63612000930204,1926019.66992969,0.0,1.0
2002-07-29,7.3,7.55,7.15,7.16,1731300,5.81947327693138,6.01877030696328,5.69989505891224,5.70786694011352,2171758.40468234,0.0,1.0
2002-07-30,7.4,7.85,7.22,7.22,2656000,5.89919208894414,6.25792674300155,5.75569822732117,5.75569822732117,3331710.46198596,0.0,1.0
2002-07-31,7.35,7.7,7.31,7.32,1447300,5.85933268293776,6.13834852498242,5.82744515813266,5.83541703933393,1815506.23178926,0.0,1.0
2002-08-01,7.75,8.05,7.4,7.4,3658100,6.17820793098879,6.41736436702707,5.89919208894414,5.89919208894414,4588753.78049354,0.0,1.0
2002-08-02,7.91,8.03,7.65,7.75,2381900,6.30575803020921,6.40142060462452,6.09848911897604,6.17820793098879,2987876.93878176,0.0,1.0
2002-08-05,7.95,8.03,7.85,7.91,2201600,6.33764555501431,6.40142060462452,6.25792674300155,6.30575803020921,2761706.98535704,0.0,1.0
2002-08-06,7.87,8.25,7.87,8.01,1309100,6.2738705054041,6.57680199105259,6.2738705054041,6.38547684222197,1642146.89976876,0.0,1.0
2002-08-07,8.06,8.2,7.9,7.9,2311800,6.42533624822835,6.53694258504621,6.29778614900793,6.29778614900793,2899942.86371203,0.0,1.0
2002-08-08,8.03,8.25,8.0,8.06,2895700,6.40142060462452,6.57680199105259,6.37750496102069,6.42533624822835,3632392.31354395,0.0,1.0
2002-08-09,8.15,8.19,8.0,8.01,732800,6.49708317903983,6.52897070384493,6.37750496102069,6.38547684222197,919230.958788897,0.0,1.0
2002-08-12,7.98,8.1,7.91,8.05,651700,6.36156119861814,6.45722377303345,6.30575803020921,6.41736436702707,817498.384064853,0.0,1.0
2002-08-13,7.83,8.09,7.76,7.98,772800,6.241982980599,6.44925189183217,6.18617981219007,6.36156119861814,969407.321168204,0.0,1.0
2002-08-14,7.99,8.05,7.75,7.75,640200,6.36953307981942,6.41736436702707,6.17820793098879,6.17820793098879,803072.679880802,0.0,1.0
2002-08-15,8.1,8.3,7.86,8.0,1012100,6.45722377303345,6.61666139705897,6.26589862420283,6.37750496102069,1269587.40910241,0.0,1.0
2002-08-16,8.17,8.5,8.03,8.05,1159100,6.51302694144238,6.77609902108448,6.40142060462452,6.41736436702707,1453985.54084636,0.0,1.0
2002-08-19,8.45,8.55,8.1,8.24,875600,6.7362396150781,6.81595842709086,6.45722377303345,6.56883010985131,1098360.57248302,0.0,1.0
2002-08-20,8.77,9.3,8.5,8.5,822700,6.99133981351893,7.41384951718655,6.77609902108448,6.77609902108448,1032002.33323639,0.0,1.0
2002-08-21,9.15,9.65,9.1,9.1,1198700,7.29427129916742,7.69286535923121,7.25441189316104,7.25441189316104,1503660.13960187,0.0,1.0
2002-08-22,8.95,9.24,8.8,9.15,1259200,7.1348336751419,7.3660182299789,7.01525545712276,7.29427129916742,1579551.88770057,0.0,1.0
2002-08-23,8.66,9.03,8.65,8.95,1058000,6.9036491203049,7.1986087247521,6.89567723910362,7.1348336751419,1327164.78493266,0.0,1.0
2002-08-26,8.46,8.85,8.3,8.73,676800,6.74421149627938,7.05511486312914,6.61666139705897,6.95945228871383,848984.051457868,0.0,1.0
2002-08-27,8.1,8.5,8.02,8.48,1006000,6.45722377303345,6.77609902108448,6.39344872342324,6.76015525868193,1261935.51383956,0.0,1.0
2002-08-28,8.0,8.15,7.87,8.11,867200,6.37750496102069,6.49708317903983,6.2738705054041,6.46519565423472,1087823.53638337,0.0,1.0
2002-08-29,7.74,7.89,7.63,7.7,1255700,6.17023604978752,6.28981426780666,6.08254535657348,6.13834852498242,1575161.45599238,0.0,1.0
2002-08-30,7.69,7.95,7.65,7.74,870000,6.13037664378114,6.33764555501431,6.09848911897604,6.17023604978752,1091335.88174992,0.0,1.0
2002-09-03,7.44,7.7,7.33,7.5,1270200,5.93107961374924,6.13834852498242,5.84338892053521,5.9789109009569,1593350.38735488,0.0,1.0
2002-09-04,7.21,7.75,7.2,7.47,1794400,5.7477263461199,6.17820793098879,5.73975446491862,5.95499525735307,2250911.61633569,0.0,1.0
2002-09-05,6.8,7.22,6.74,7.22,3239000,5.42087921686759,5.75569822732117,5.37304792965993,5.75569822732117,4063030.94366435,0.0,1.0
2002-09-06,6.82,6.95,6.8,6.85,2236200,5.43682297927014,5.54045743488673,5.42087921686759,5.46073862287397,2805109.53881514,0.0,1.0
2002-09-09,7.13,7.23,6.81,6.82,975500,5.68395129650969,5.76367010852245,5.42885109806886,5.43682297927014,1223676.03752534,0.0,1.0
2002-09-10,7.26,7.3,7.08,7.13,889000,5.78758575212628,5.81947327693138,5.64409189050331,5.68395129650969,1115169.65388009,0.0,1.0
2002-09-11,7.7,7.87,7.4,7.5,811900,6.13834852498242,6.2738705054041,5.89919208894414,5.9789109009569,1018454.71539398,0.0,1.0
2002-09-12,7.34,7.76,7.25,7.7,422200,5.85136080173648,6.18617981219007,5.779613870925,6.13834852498242,529611.504913582,0.0,1.0
2002-09-13,7.23,7.3,7.1,7.24,513100,5.76367010852245,5.81947327693138,5.66003565290586,5.77164198972372,643637.288420556,0.0,1.0
2002-09-16,7.2,7.6,7.07,7.13,335700,5.73975446491862,6.05862971296966,5.63612000930204,5.68395129650969,421105.121268331,0.0,1.0
2002-09-17,7.03,7.34,6.97,7.22,728800,5.60423248449693,5.85136080173648,5.55640119728928,5.75569822732117,914213.322550967,0.0,1.0
2002-09-18,7.03,7.14,6.95,7.0,629200,5.60423248449693,5.69192317771097,5.54045743488673,5.5803168408931,789274.180226494,0.0,1.0
2002-09-19,6.83,7.03,6.7,7.03,684200,5.44479486047141,5.60423248449693,5.34116040485483,5.60423248449693,858266.678498041,0.0,1.0
2002-09-20,6.98,7.2,6.91,7.05,538600,5.56437307849055,5.73975446491862,5.50856991008162,5.62017624689948,675624.719437364,0.0,1.0
2002-09-23,6.75,6.95,6.75,6.95,603900,5.38101981086121,5.54045743488673,5.38101981086121,5.54045743488673,757537.631021581,0.0,1.0
2002-09-24,6.67,6.9,6.65,6.75,417400,5.317244761251,5.50059802888035,5.30130099884845,5.38101981086121,523590.341428065,0.0,1.0
2002-09-25,7.03,7.05,6.45,6.75,879200,5.60423248449693,5.62017624689948,5.14186337482293,5.38101981086121,1102876.44509716,0.0,1.0
2002-09-26,6.75,7.15,6.71,7.06,1006500,5.38101981086121,5.69989505891224,5.3491322860561,5.62814812810076,1262562.7183693,0.0,1.0
2002-09-27,6.41,6.82,6.4,6.75,564700,5.10997585001783,5.43682297927014,5.10200396881655,5.38101981086121,708364.795889861,0.0,1.0
2002-09-30,6.4,6.42,6.1,6.31,732300,5.10200396881655,5.1179477312191,4.86284753277828,5.03025703800507,918603.754259157,0.0,1.0
2002-10-01,6.55,6.65,6.1,6.43,760100,5.22158218683569,5.30130099884845,4.86284753277828,5.12591961242038,953476.326112774,0.0,1.0
2002-10-02,6.15,6.7,6.0,6.58,1065100,4.90270693878466,5.34116040485483,4.78312872076552,5.24549783043952,1336071.08925499,0.0,1.0
2002-10-03,6.3,6.41,6.05,6.05,624600,5.02228515680379,5.10997585001783,4.8229881267719,4.8229881267719,783503.898552874,0.0,1.0
2002-10-04,6.29,6.4,6.14,6.33,992500,5.01431327560252,5.10200396881655,4.89473505758338,5.04620080040762,1245000.99153655,0.0,1.0
2002-10-07,5.95,6.26,5.85,6.25,836300,4.74326931475914,4.99039763199869,4.66355050274638,4.98242575079741,1049062.29644535,0.0,1.0
2002-10-08,6.25,6.25,5.97,5.97,1562200,4.98242575079741,4.98242575079741,4.75921307716169,4.75921307716169,1959637.83272382,0.0,1.0
2002-10-09,6.29,6.5,6.0,6.05,1624600,5.01431327560252,5.18172278082931,4.78312872076552,4.8229881267719,2037912.95803554,0.0,1.0
2002-10-10,6.25,6.35,6.1,6.29,1659800,4.98242575079741,5.06214456281017,4.86284753277828,5.01431327560252,2082068.15692933,0.0,1.0
2002-10-11,6.4,6.6,6.25,6.25,1626300,5.10200396881655,5.26144159284207,4.98242575079741,4.98242575079741,2040045.45343666,0.0,1.0
2002-10-14,6.48,6.57,6.2,6.3,548600,5.16577901842676,5.23752594923824,4.94256634479104,5.02228515680379,688168.81003219,0.0,1.0
2002-10-15,6.7,7.1,6.65,7.1,944600,5.34116040485483,5.66003565290586,5.30130099884845,5.66003565290586,1184914.79758733,0.0,1.0
2002-10-16,6.35,6.5,6.05,6.05,686300,5.06214456281017,5.18172278082931,4.8229881267719,4.8229881267719,860900.937522954,0.0,1.0
2002-10-17,6.49,6.9,6.46,6.65,1063900,5.17375089962804,5.50059802888035,5.14983525602421,5.30130099884845,1334565.79838361,0.0,1.0
2002-10-18,7.0,7.0,6.33,6.35,998000,5.5803168408931,5.5803168408931,5.04620080040762,5.06214456281017,1251900.2413637,0.0,1.0
2002-10-21,7.48,7.5,6.7,6.9,688500,5.96296713855435,5.9789109009569,5.34116040485483,5.50059802888035,863660.637453815,0.0,1.0
2002-10-22,7.15,7.3,7.04,7.25,626600,5.69989505891224,5.81947327693138,5.61220436569821,5.779613870925,786012.716671839,0.0,1.0
2002-10-23,6.97,7.1,6.8,7.05,712200,5.55640119728928,5.66003565290586,5.42087921686759,5.62017624689948,893390.132163554,0.0,1.0
2002-10-24,7.15,7.42,6.95,7.05,1661800,5.69989505891224,5.91513585134669,5.54045743488673,5.62017624689948,2084576.9750483,0.0,1.0
2002-10-25,7.0,7.05,6.81,7.0,755300,5.5803168408931,5.62017624689948,5.42885109806886,5.5803168408931,947455.162627258,0.0,1.0
2002-10-28,6.81,7.0,6.75,7.0,582500,5.42885109806886,5.5803168408931,5.38101981086121,5.5803168408931,730693.277148653,0.0,1.0
2002-10-29,6.75,6.85,6.61,6.75,650500,5.38101981086121,5.46073862287397,5.26941347404335,5.38101981086121,815993.093193474,0.0,1.0
2002-10-30,7.11,7.14,6.55,6.65,1108700,5.66800753410714,5.69192317771097,5.22158218683569,5.30130099884845,1390763.32424843,0.0,1.0
2002-10-31,6.98,7.14,6.79,7.13,1520200,5.56437307849055,5.69192317771097,5.41290733566631,5.68395129650969,1906952.65222555,0.0,1.0
2002-11-01,7.35,7.4,6.6,6.91,977900,5.85933268293776,5.89919208894414,5.26144159284207,5.50856991008162,1226686.6192681,0.0,1.0
2002-11-04,7.74,7.96,7.67,7.75,1645900,6.17023604978752,6.34561743621559,6.11443288137859,6.17820793098879,2064631.87100252,0.0,1.0
2002-11-05,8.38,8.48,7.65,7.65,2140900,6.68043644666917,6.76015525868193,6.09848911897604,6.09848911897604,2685564.35544644,0.0,1.0
2002-11-06,8.48,8.6,8.1,8.45,1980100,6.76015525868193,6.85581783309724,6.45722377303345,6.7362396150781,2483855.37868163,0.0,1.0
2002-11-07,8.8,9.02,8.6,8.9,5153300,7.01525545712276,7.19063684355083,6.85581783309724,7.09497426913552,6464346.20623202,0.0,1.0
2002-11-08,8.55,8.85,8.36,8.5,2220000,6.81595842709086,7.05511486312914,6.66449268426662,6.77609902108448,2784788.11205152,0.0,1.0
2002-11-11,8.33,8.65,8.26,8.55,812000,6.64057704066279,6.89567723910362,6.58477387225386,6.81595842709086,1018580.15629993,0.0,1.0
2002-11-12,8.46,8.52,8.23,8.38,1274900,6.74421149627938,6.79204278348704,6.56085822865004,6.68043644666917,1599246.10993445,0.0,1.0
2002-11-13,8.44,8.55,8.25,8.4,2437700,6.72826773387683,6.81595842709086,6.57680199105259,6.69638020907173,3057872.96430089,0.0,1.0
2002-11-14,9.5,9.5,8.65,8.68,3253300,7.57328714121207,7.57328714121207,6.89567723910362,6.91959288270745,4080968.99321496,0.0,1.0
2002-11-15,10.55,10.55,9.39,9.6,4500700,8.41033466734604,8.41033466734604,7.48559644799804,7.65300595322483,5645718.85401363,0.0,1.0
2002-11-18,10.7,11.6,10.55,10.65,3905100,8.52991288536517,9.24738219348,8.41033466734604,8.4900534793588,4898592.81818576,0.0,1.0
2002-11-19,10.34,10.69,10.2,10.5,1779700,8.24292516211924,8.5219410041639,8.13131882530138,8.37047526133966,2232471.8031613,0.0,1.0
2002-11-20,11.1,11.5,10.05,10.2,2298700,8.84878813341621,9.16766338146724,8.01174060728224,8.13131882530138,2883510.1050328,0.0,1.0
2002-11-21,11.38,11.75,11.21,11.25,4279300,9.07200080705193,9.36696041149914,8.93647882663024,8.96836635143535,5367992.68824417,0.0,1.0
2002-11-22,11.53,11.6,10.9,10.9,3705000,9.19157902507107,9.24738219348,8.68935050939069,8.68935050939069,4647585.56538328,0.0,1.0
2002-11-25,11.85,11.85,11.3,11.53,2193000,9.4466792235119,9.4466792235119,9.00822575744173,9.19157902507107,2750919.06744549,0.0,1.0
2002-11-26,11.64,11.96,11.56,11.81,2220300,9.27926971828511,9.53436991672593,9.2154946686749,9.41479169870679,2785164.43476936,0.0,1.0
2002-11-27,11.63,11.98,10.94,11.85,1528200,9.27129783708383,9.55031367912848,8.72123803419579,9.4466792235119,1916987.92470141,0.0,1.0
2002-11-29,11.5,11.9,11.49,11.6,262300,9.16766338146724,9.48653862951828,9.15969150026597,9.24738219348,329031.496302303,0.0,1.0
2002-12-02,11.5,11.89,11.2,11.65,1861600,9.16766338146724,9.478566748317,8.92850694542897,9.28724159948638,2335207.90513293,0.0,1.0
2002-12-03,10.92,11.44,10.77,11.4,1451100,8.70529427179324,9.11983209425959,8.5857160537741,9.08794456945449,1820272.9862153,0.0,1.0
2002-12-04,10.4,10.71,10.01,10.25,2192000,8.2907564493269,8.53788476656645,7.97985308247714,8.17117823130776,2749664.658386,0.0,1.0
2002-12-05,10.25,10.55,9.92,10.5,1715000,8.17117823130776,8.41033466734604,7.90810615166566,8.37047526133966,2151311.53701277,0.0,1.0
2002-12-06,10.2,10.7,9.88,10.15,1483200,8.13131882530138,8.52991288536517,7.87621862686055,8.091459419295,1860539.51702469,0.0,1.0
2002-12-09,10.01,10.4,9.96,10.1,837200,7.97985308247714,8.2907564493269,7.93999367647076,8.05160001328862,1050191.26459889,0.0,1.0
2002-12-10,10.42,10.5,9.96,10.02,969200,8.30670021172945,8.37047526133966,7.93999367647076,7.98782496367842,1215773.2604506,0.0,1.0
2002-12-11,10.07,10.6,10.04,10.39,1628500,8.0276843696848,8.45019407335242,8.00376872608097,8.28278456812562,2042805.15336752,0.0,1.0
2002-12-12,9.87,10.48,9.82,10.08,1710800,7.86824674565928,8.3545314989371,7.8283873396529,8.03565625088607,2146043.01896294,0.0,1.0
2002-12-13,10.01,10.5,10.0,10.0,1676200,7.97985308247714,8.37047526133966,7.97188120127586,7.97188120127586,2102640.46550484,0.0,1.0
2002-12-16,10.33,10.39,10.0,10.05,748500,8.23495328091797,8.28278456812562,7.97188120127586,8.01174060728224,938925.181022775,0.0,1.0
2002-12-17,10.9,11.17,10.2,10.25,1780500,8.68935050939069,8.90459130182514,8.13131882530138,8.17117823130776,2233475.33040889,0.0,1.0
2002-12-18,10.43,10.8,10.34,10.8,1071200,8.31467209293073,8.60963169737793,8.24292516211924,8.60963169737793,1343722.98451783,0.0,1.0
2002-12-19,10.2,10.6,10.01,10.2,961300,8.13131882530138,8.45019407335242,7.97985308247714,8.13131882530138,1205863.42888069,0.0,1.0
2002-12-20,10.38,10.56,10.1,10.3,687100,8.27481268692435,8.41830654854731,8.05160001328862,8.21103763731414,861904.46477054,0.0,1.0
2002-12-23,10.48,10.65,10.28,10.28,578800,8.3545314989371,8.4900534793588,8.19509387491159,8.19509387491159,726051.963628568,0.0,1.0
2002-12-24,10.22,10.45,10.17,10.45,281400,8.14726258770393,8.33061585533328,8.10740318169755,8.33061585533328,352990.709338422,0.0,1.0
2002-12-26,10.25,10.68,10.15,10.23,985400,8.17117823130776,8.51396912296262,8.091459419295,8.15523446890521,1236094.68721422,0.0,1.0
2002-12-27,10.12,10.28,10.05,10.15,492000,8.06754377569117,8.19509387491159,8.01174060728224,8.091459419295,617169.257265472,0.0,1.0
2002-12-30,9.97,10.15,9.83,10.1,825900,7.94796555767204,8.091459419295,7.83635922085417,8.05160001328862,1036016.44222673,0.0,1.0
2002-12-31,9.82,9.96,9.68,9.87,1118200,7.8283873396529,7.93999367647076,7.71678100283504,7.86824674565928,1402680.21031352,0.0,1.0
2003-01-02,10.48,10.48,9.86,9.86,680000,8.3545314989371,8.3545314989371,7.860274864458,7.860274864458,852998.160448213,0.0,1.0
2003-01-03,10.61,10.7,10.2,10.4,536300,8.45816595455369,8.52991288536517,8.13131882530138,8.2907564493269,672739.578600554,0.0,1.0
2003-01-06,11.0,11.08,10.7,10.7,1160500,8.76906932140345,8.83284437101366,8.52991288536517,8.52991288536517,1455741.71352963,0.0,1.0
2003-01-07,10.96,11.35,10.91,11.05,1103100,8.73718179659835,9.04808516344811,8.69732239059197,8.80892872740983,1383738.63351533,0.0,1.0
2003-01-08,10.72,10.86,10.5,10.86,1459600,8.54585664776773,8.65746298458559,8.37047526133966,8.65746298458559,1830935.4632209,0.0,1.0
2003-01-09,11.45,11.51,10.92,10.95,986400,9.12780397546086,9.17563526266852,8.70529427179324,8.72920991539707,1237349.0962737,0.0,1.0
2003-01-10,12.94,13.0,12.03,12.05,6652500,10.315614274451,10.3634455616586,9.59017308513486,9.60611684753742,8344956.26820841,0.0,1.0
2003-01-13,13.39,13.95,13.37,13.45,4708100,10.6743489285084,11.1207742757798,10.6584051661058,10.722180215716,5905883.29295033,0.0,1.0
2003-01-14,13.4,13.55,13.055,13.39,2481100,10.6823208097097,10.8018990277288,10.4072909082656,10.6743489285084,3112314.31748243,0.0,1.0
2003-01-15,13.49,13.59,12.8,13.48,1329800,10.7540677405211,10.8337865525339,10.2040079376331,10.7460958593199,1668113.16730006,0.0,1.0
2003-01-16,13.16,13.69,13.06,13.65,1324300,10.490995660879,10.9135053645467,10.4112768488663,10.8816178397416,1661213.9174729,0.0,1.0
2003-01-17,12.76,12.9,12.21,12.21,1028600,10.172120412828,10.2837267496459,9.73366694675783,9.73366694675783,1290285.15858387,0.0,1.0
2003-01-21,13.0,13.18,12.66,12.9,1877500,10.3634455616586,10.5069394232816,10.0924016008152,10.2837267496459,2355153.00917871,0.0,1.0
2003-01-22,12.85,13.08,12.7,13.0,2167800,10.2438673436395,10.4272206112688,10.1242891256203,10.3634455616586,2719307.95914652,0.0,1.0
2003-01-23,13.5,13.6,13.1,13.5,3538900,10.7620396217224,10.8417584337352,10.4431643736714,10.7620396217224,4439228.22060321,0.0,1.0
2003-01-24,13.07,13.5,12.95,13.5,1702500,10.4192487300676,10.7620396217224,10.3235861556522,10.7620396217224,2135631.42376923,0.0,1.0
2003-01-27,12.76,12.99,12.75,12.98,1223900,10.172120412828,10.3554736804573,10.1641485316267,10.3475017992561,1535271.24790084,0.0,1.0
2003-01-28,13.0,13.0,12.6,12.76,1435200,10.3634455616586,10.3634455616586,10.0445703136076,10.172120412828,1800327.88216953,0.0,1.0
2003-01-29,13.0,13.0,12.6,12.76,2054500,10.3634455616586,10.3634455616586,10.0445703136076,10.172120412828,2577183.41270714,0.0,1.0
2003-01-30,12.71,13.17,12.65,13.01,886500,10.1322610068216,10.4989675420803,10.084429719614,10.3714174428599,1112033.63123139,0.0,1.0
2003-01-31,12.99,13.0,12.46,12.61,871300,10.3554736804573,10.3634455616586,9.93296397678973,10.0525421948089,1092966.61352725,0.0,1.0
2003-02-03,13.09,13.23,12.98,13.08,1115600,10.4351924924701,10.546798829288,10.3475017992561,10.4272206112688,1399418.74675886,0.0,1.0
2003-02-04,12.47,13.01,12.42,13.0,1366500,9.940935857991,10.3714174428599,9.90107645198462,10.3634455616586,1714149.97978306,0.0,1.0
2003-02-05,12.26,12.53,12.15,12.5,1523400,9.77352635276421,9.98876714519866,9.68583565955018,9.96485150159483,1910966.76121589,0.0,1.0
2003-02-06,12.18,12.22,11.95,12.21,653400,9.709751303154,9.74163882795911,9.52639803552466,9.73366694675783,819630.879465974,0.0,1.0
2003-02-07,11.98,12.4,11.86,12.3,561700,9.55031367912848,9.88513268958207,9.45465110471317,9.80541387756931,704601.568711414,0.0,1.0
2003-02-10,12.1,12.12,11.8,12.0,807500,9.64597625354379,9.66192001594635,9.40681981750552,9.56625744153104,1012935.31553225,0.0,1.0
2003-02-11,12.29,12.52,12.25,12.3,703300,9.79744199636804,9.98079526399738,9.76555447156293,9.80541387756931,882225.891534158,0.0,1.0
2003-02-12,11.99,12.41,11.9,12.25,567400,9.55828556032976,9.89310457078335,9.48653862951828,9.76555447156293,711751.700350465,0.0,1.0
2003-02-13,11.73,12.0,11.5,11.98,1232500,9.35101664909659,9.56625744153104,9.16766338146724,9.55031367912848,1546059.16581239,0.0,1.0
2003-02-14,11.84,11.88,11.6,11.75,1016300,9.43870734231062,9.47059486711573,9.24738219348,9.36696041149914,1274855.92715223,0.0,1.0
2003-02-18,12.6,12.66,12.0,12.0,1389300,10.0445703136076,10.0924016008152,9.56625744153104,9.56625744153104,1742750.50633927,0.0,1.0
2003-02-19,12.35,12.55,12.25,12.55,805900,9.84527328357569,10.0047109076012,9.76555447156293,10.0047109076012,1010928.26103708,0.0,1.0
2003-02-20,12.75,12.83,12.41,12.45,1016800,10.1641485316267,10.2279235812369,9.89310457078335,9.92499209558845,1275483.13168198,0.0,1.0
2003-02-21,12.57,12.76,12.35,12.72,840400,10.0206546700038,10.172120412828,9.84527328357569,10.1402328880229,1054205.37358923,0.0,1.0
2003-02-24,12.35,12.54,12.3,12.47,1070100,9.84527328357569,9.99673902639993,9.80541387756931,9.940935857991,1342343.1345524,0.0,1.0
2003-02-25,12.55,12.58,12.1,12.1,897800,10.0047109076012,10.028626551205,9.64597625354379,9.64597625354379,1126208.45360354,0.0,1.0
2003-02-26,12.95,13.12,12.5,12.51,1532900,10.3235861556522,10.4591081360739,9.96485150159483,9.97282338279611,1922883.64728099,0.0,1.0
2003-02-27,13.2,13.27,12.92,12.95,3353200,10.5228831856841,10.5786863540931,10.2996705120484,10.3235861556522,4206284.45825729,0.0,1.0
2003-02-28,13.13,13.45,13.08,13.25,965300,10.4670800172752,10.722180215716,10.4272206112688,10.5627425916905,1210881.06511862,0.0,1.0
2003-03-03,13.35,13.5,13.2,13.23,3588300,10.6424614037033,10.7620396217224,10.5228831856841,10.546798829288,4501196.02814164,0.0,1.0
2003-03-04,12.7,13.42,12.55,13.35,1489200,10.1242891256203,10.6982645721122,10.0047109076012,10.6424614037033,1868065.97138159,0.0,1.0
2003-03-05,12.53,12.8,12.45,12.7,929600,9.98876714519866,10.2040079376331,9.92499209558845,10.1242891256203,1166098.66169509,0.0,1.0
2003-03-06,12.66,12.81,12.54,12.54,386100,10.0924016008152,10.2119798188344,9.99673902639993,9.99673902639993,484327.337866259,0.0,1.0
2003-03-07,12.43,12.44,12.16,12.35,1135000,9.9090483331859,9.91702021438717,9.69380754075145,9.84527328357569,1423754.28251283,0.0,1.0
2003-03-10,12.15,12.65,12.11,12.43,754900,9.68583565955018,10.084429719614,9.65394813474507,9.9090483331859,946953.399003464,0.0,1.0
2003-03-11,11.73,12.17,11.55,12.05,1423300,9.35101664909659,9.70177942195273,9.20752278747362,9.60611684753742,1785400.41436168,0.0,1.0
2003-03-12,11.75,11.88,11.55,11.74,1012800,9.36696041149914,9.47059486711573,9.20752278747362,9.35898853029786,1270465.49544404,0.0,1.0
2003-03-13,13.35,13.53,12.6,13.0,3118600,10.6424614037033,10.7859552653262,10.0445703136076,10.3634455616586,3912000.09290263,0.0,1.0
2003-03-14,13.15,13.5,13.14,13.35,1709200,10.4830237796778,10.7620396217224,10.4750518984765,10.6424614037033,2144035.96446776,0.0,1.0
2003-03-17,13.5,13.8,12.78,12.9,4973300,10.7620396217224,11.0011960577607,10.1880641752306,10.2837267496459,6238552.57552515,0.0,1.0
2003-03-18,13.38,13.75,12.99,13.6,2780600,10.6663770473071,10.9613366517543,10.3554736804573,10.8417584337352,3488009.8307975,0.0,1.0
2003-03-19,13.4,13.63,13.35,13.35,813600,10.6823208097097,10.865674077339,10.6424614037033,10.6424614037033,1020587.21079509,0.0,1.0
2003-03-20,13.3,13.48,12.97,13.4,809700,10.6026019976969,10.7460958593199,10.3395299180548,10.6823208097097,1015695.01546311,0.0,1.0
2003-03-21,13.5,13.55,13.25,13.4,2353900,10.7620396217224,10.8018990277288,10.5627425916905,10.6823208097097,2952753.48511625,0.0,1.0
2003-03-24,12.65,13.25,12.59,13.25,1377600,10.084429719614,10.5627425916905,10.0365984324063,10.5627425916905,1728073.92034331,0.0,1.0
2003-03-25,13.4,13.65,12.9,12.9,2080400,10.6823208097097,10.8816178397416,10.2837267496459,10.2837267496459,2609672.60734773,0.0,1.0
2003-03-26,13.07,13.39,13.0,13.35,931000,10.4192487300676,10.6743489285084,10.3634455616586,10.6424614037033,1167854.83437836,0.0,1.0
2003-03-27,13.0,13.1,12.74,12.97,846200,10.3634455616586,10.4431643736714,10.1561766504255,10.3395299180548,1061480.94613423,0.0,1.0
2003-03-28,13.55,13.73,13.4,13.4,2193100,10.8018990277288,10.9453928893518,10.6823208097097,10.6823208097097,2751044.50835143,0.0,1.0
2003-03-31,13.28,13.58,12.95,13.05,892400,10.5866582352943,10.8258146713326,10.3235861556522,10.403304967665,1119434.64468234,0.0,1.0
2003-04-01,13.27,13.48,13.25,13.33,1116500,10.5786863540931,10.7460958593199,10.5627425916905,10.6265176413007,1400547.71491239,0.0,1.0
2003-04-02,13.84,14.04,13.5,13.5,2586500,11.0330835825658,11.1925212065913,10.7620396217224,10.7620396217224,3244529.03235191,0.0,1.0
2003-04-03,13.75,14.1,13.6,14.1,1475500,10.9613366517543,11.240352493799,10.8417584337352,11.240352493799,1850880.56726668,0.0,1.0
2003-04-04,13.7,13.98,13.6,13.77,755700,10.9214772457479,11.1446899193837,10.8417584337352,10.9772804141569,947956.926251053,0.0,1.0
2003-04-07,13.76,14.21,13.7,14.0,1740100,10.9693085329556,11.328043187013,10.9214772457479,11.1606336817862,2182797.20440578,0.0,1.0
2003-04-08,13.7,13.8,13.44,13.55,645300,10.9214772457479,11.0011960577607,10.7142083345148,10.8018990277288,809470.166084167,0.0,1.0
2003-04-09,13.31,13.83,13.31,13.7,514400,10.6105738788982,11.0251117013645,10.6105738788982,10.9214772457479,645268.020197882,0.0,1.0
2003-04-10,13.72,13.77,13.26,13.55,853400,10.9374210081505,10.9772804141569,10.5707144728918,10.8018990277288,1070512.69136251,0.0,1.0
2003-04-11,13.7,13.9,13.55,13.76,1014800,10.9214772457479,11.0809148697735,10.8018990277288,10.9693085329556,1272974.31356301,0.0,1.0
2003-04-14,13.83,13.88,13.4,13.65,1045600,11.0251117013645,11.0649711073709,10.6823208097097,10.8816178397416,1311610.11259508,0.0,1.0
2003-04-15,14.44,14.56,13.83,13.83,1959400,11.5113964546423,11.6070590290577,11.0251117013645,11.0251117013645,2457889.11115035,0.0,1.0
2003-04-16,16.6,17.3,16.5,16.6,13054700,13.2333227941179,13.7913544782072,13.1536039821052,13.2333227941179,16375933.9488284,0.0,1.0
2003-04-17,16.94,17.15,16.25,16.25,2890200,13.5043667549613,13.6717762601881,12.9543069520733,12.9543069520733,3625493.0637168,0.0,1.0
2003-04-21,17.21,17.5,16.9,16.95,1578300,13.7196075473958,13.9507921022328,13.4724792301562,13.5123386361626,1979833.81858149,0.0,1.0
2003-04-22,17.33,17.45,17.13,17.25,2025300,13.8152701218111,13.9109326962264,13.6558324977856,13.7514950722009,2540554.66817024,0.0,1.0
2003-04-23,17.02,17.33,16.98,17.33,1486200,13.5681418045715,13.8152701218111,13.5362542797664,13.8152701218111,1864302.74420314,0.0,1.0
2003-04-24,16.86,17.0,16.8,16.99,1093100,13.4405917053511,13.552198042169,13.3927604181435,13.5442261609677,1371194.5429205,0.0,1.0
2003-04-25,16.62,16.82,16.4,16.8,1151200,13.2492665565205,13.408704180546,13.0738851700924,13.3927604181435,1444075.70927644,0.0,1.0
2003-04-28,17.27,17.35,16.62,16.62,2540600,13.7674388346034,13.8312138842136,13.2492665565205,13.2492665565205,3186951.65652166,0.0,1.0
2003-04-29,17.7,17.75,17.3,17.5,3041500,14.1102297262583,14.1500891322647,13.7913544782072,13.9507921022328,3815285.15441652,0.0,1.0
2003-04-30,17.66,17.9,17.51,17.66,1465400,14.0783422014532,14.2696673502838,13.958763983434,14.0783422014532,1838211.0357659,0.0,1.0
2003-05-01,18.01,18.07,17.5,17.66,2082800,14.3573580434978,14.4051893307055,13.9507921022328,14.0783422014532,2612683.1890905,0.0,1.0
2003-05-02,18.4,18.5,17.96,17.96,2061700,14.6682614103476,14.7479802223603,14.3174986374915,14.3174986374915,2586215.15793541,0.0,1.0
2003-05-05,18.25,18.75,18.25,18.4,1703500,14.5486831923285,14.9472772523922,14.5486831923285,14.6682614103476,2136885.83282871,0.0,1.0
2003-05-06,18.05,18.7,17.9,18.35,1516800,14.3892455683029,14.9074178463859,14.2696673502838,14.6284020043412,1902687.66142331,0.0,1.0
2003-05-07,18.0,18.23,17.8,17.85,2760800,14.3493861622966,14.5327394299259,14.189948538271,14.2298079442774,3463172.53141973,0.0,1.0
2003-05-08,17.6,17.92,17.27,17.9,1189200,14.0305109142455,14.2856111126863,13.7674388346034,14.2696673502838,1491743.25353679,0.0,1.0
2003-05-09,17.5,17.8,17.42,17.6,1264100,13.9507921022328,14.189948538271,13.8870170526226,14.0305109142455,1585698.49209203,0.0,1.0
2003-05-12,17.72,17.95,17.25,17.45,2012100,14.1261734886608,14.3095267562902,13.7514950722009,13.9109326962264,2523996.46858508,0.0,1.0
2003-05-13,17.65,17.77,17.41,17.65,1416100,14.0703703202519,14.1660328946672,13.8790451714213,14.0703703202519,1776368.6691334,0.0,1.0
2003-05-14,18.05,18.12,17.7,17.7,2447000,14.3892455683029,14.4450487367119,14.1102297262583,14.1102297262583,3069538.96855409,0.0,1.0
2003-05-15,18.51,18.81,18.26,18.3,2194600,14.7559521035616,14.9951085395999,14.5566550735297,14.5885425983348,2752926.12194066,0.0,1.0
2003-05-16,18.65,18.75,18.45,18.45,2132000,14.8675584403795,14.9472772523922,14.708120816354,14.708120816354,2674400.11481704,0.0,1.0
2003-05-19,17.93,18.59,17.88,18.55,2265400,14.2935829938876,14.8197271531718,14.2537235878812,14.7878396283667,2841738.28335204,0.0,1.0
2003-05-20,17.77,18.15,17.54,18.03,596000,14.1660328946672,14.4689643803157,13.9826796270379,14.3733018059004,747627.799451669,0.0,1.0
2003-05-21,18.0,18.1,17.7,18.05,1227300,14.3493861622966,14.4291049743093,14.1102297262583,14.3892455683029,1539536.23870307,0.0,1.0
2003-05-22,18.0,18.05,17.7,17.73,1080200,14.3493861622966,14.3892455683029,14.1102297262583,14.1341453698621,1355012.66605317,0.0,1.0
2003-05-23,18.25,18.47,17.93,18.0,730700,14.5486831923285,14.7240645787565,14.2935829938876,14.3493861622966,916596.699763981,0.0,1.0
2003-05-27,18.65,18.77,18.35,18.5,2190700,14.8675584403795,14.9632210147948,14.6284020043412,14.7479802223603,2748033.92660867,0.0,1.0
2003-05-28,18.75,18.88,18.65,18.65,1549800,14.9472772523922,15.0509117080088,14.8675584403795,14.8675584403795,1944083.16038624,0.0,1.0
2003-05-29,19.09,19.25,18.99,19.2,3231200,15.2183212132356,15.345871312456,15.1386024012229,15.3060119064497,4053246.5530004,0.0,1.0
2003-05-30,19.51,19.65,19.3,19.35,1832000,15.5531402236892,15.6647465605071,15.3857307184624,15.4255901244688,2298077.39697225,0.0,1.0
2003-06-02,19.78,19.97,19.6,19.8,2773200,15.7683810161237,15.9198467589479,15.6248871545007,15.7843247785262,3478727.20375732,0.0,1.0
2003-06-03,19.75,19.9,19.62,19.85,1941400,15.7444653725198,15.864043590539,15.6408309169032,15.8241841845326,2435309.74807965,0.0,1.0
2003-06-04,21.35,22.1,20.3,20.3,7996200,17.019966364724,17.6178574548197,16.18291883859,16.18291883859,10030505.7214353,0.0,1.0
2003-06-05,21.73,21.73,21.05,21.36,4010900,17.3228978503725,17.3228978503725,16.7808099286857,17.0279382459252,5031309.29667901,0.0,1.0
2003-06-06,21.63,22.8,21.32,22.5,1806000,17.2431790383597,18.175889138909,16.9960507211201,17.9367327028707,2265462.76142569,0.0,1.0
2003-06-09,20.84,21.64,20.5,21.64,1060300,16.6134004234589,17.251150919561,16.3423564626155,17.251150919561,1330049.92576947,0.0,1.0
2003-06-10,21.7,21.83,21.22,21.23,1989700,17.2989822067686,17.4026166623852,16.9163319091074,16.9243037903087,2495897.70565266,0.0,1.0
2003-06-11,22.1,22.15,21.81,21.9,1891700,17.6178574548197,17.657716860826,17.3866728999827,17.4584198307941,2372965.61782335,0.0,1.0
2003-06-12,23.73,24.0,22.1,22.75,3732800,18.9172740906276,19.1325148830621,17.6178574548197,18.1360297329026,4682458.1372369,0.0,1.0
2003-06-13,23.84,24.45,23.69,23.99,3691700,19.0049647838417,19.4912495371195,18.8853865658225,19.1245430018608,4630901.92489215,0.0,1.0
2003-06-16,23.68,23.83,23.29,23.83,1554500,18.8774146846212,18.9969929026404,18.5665113177715,18.9969929026404,1949978.88296581,0.0,1.0
2003-06-17,24.18,24.77,24.1,24.5,1927400,19.276008744685,19.7463497355603,19.2122336950748,19.5311089431259,2417748.02124689,0.0,1.0
2003-06-18,24.23,24.29,23.83,24.19,1256300,19.3158681506914,19.3636994378991,18.9969929026404,19.2839806258863,1575914.10142807,0.0,1.0
2003-06-19,24.01,24.65,23.9,24.45,1407800,19.1404867642634,19.650687161145,19.0527960710493,19.4912495371195,1765957.07393969,0.0,1.0
2003-06-20,24.03,24.3,23.9,24.25,1843200,19.1564305266659,19.3716713191004,19.0527960710493,19.331811913094,2312126.77843845,0.0,1.0
2003-06-23,24.46,24.8,23.73,24.25,2496600,19.4992214183208,19.7702653791641,18.9172740906276,19.331811913094,3131757.65790442,0.0,1.0
2003-06-24,24.62,24.95,24.12,24.62,1584400,19.6267715175412,19.8898435971833,19.2281774574774,19.6267715175412,1987485.71384433,0.0,1.0
2003-06-25,24.56,25.01,24.42,24.75,1878100,19.5789402303335,19.9376748843909,19.4673338935157,19.7304059731578,2355905.6546144,0.0,1.0
2003-06-26,24.47,24.83,24.28,24.5,1386500,19.507193299522,19.794181022768,19.3557275566978,19.5311089431259,1739238.16097272,0.0,1.0
2003-06-27,24.26,25.0,24.11,24.4,1292100,19.3397837942952,19.9297030031897,19.2202055762761,19.4513901311131,1620821.94575756,0.0,1.0
2003-06-30,24.0,24.39,23.8,24.38,654300,19.1325148830621,19.4434182499118,18.9730772590366,19.4354463687106,820759.847619507,0.0,1.0
2003-07-01,24.09,24.18,23.56,24.01,838300,19.2042618138736,19.276008744685,18.7817521102059,19.1404867642634,1051571.11456432,0.0,1.0
2003-07-02,24.98,24.99,24.1,24.15,965000,19.9137592407871,19.9217311219884,19.2122336950748,19.2520931010812,1210504.74240077,0.0,1.0
2003-07-03,24.75,25.4,24.75,24.98,550900,19.7304059731578,20.2485782512407,19.7304059731578,19.9137592407871,691053.950868999,0.0,1.0
2003-07-07,25.59,25.9,24.85,24.85,1141900,20.4000439940649,20.6471723113045,19.8101247851705,19.8101247851705,1432409.70502326,0.0,1.0
2003-07-08,26.08,26.32,25.95,26.0,1052700,20.7906661729275,20.9819913217581,20.6870317173109,20.7268911233172,1320516.4169174,0.0,1.0
2003-07-09,26.41,26.82,26.15,26.2,1191200,21.0537382525696,21.3805853818219,20.8464693413364,20.8863287473428,1494252.07165575,0.0,1.0
2003-07-10,26.0,26.65,25.75,26.4,1305500,20.7268911233172,21.2450634014002,20.5275940932853,21.0457663713683,1637631.02715462,0.0,1.0
2003-07-11,25.84,26.12,25.55,26.0,1684600,20.5993410240968,20.8225536977326,20.3681564692598,20.7268911233172,2113177.5016045,0.0,1.0
2003-07-14,26.4,26.4,26.0,26.1,1719600,21.0457663713683,21.0457663713683,20.7268911233172,20.80660993533,2157081.81868639,0.0,1.0
2003-07-15,26.95,27.07,26.7,26.85,1086800,21.4842198374385,21.5798824118538,21.2849228074066,21.4045010254257,1363291.76584576,0.0,1.0
2003-07-16,25.7,27.25,25.43,27.15,1653700,20.487734687279,21.7233762734767,20.2724938948445,21.643657461464,2074416.26166648,0.0,1.0
2003-07-17,23.89,25.0,23.65,24.85,3007400,19.044824189848,19.9297030031897,18.8534990410174,19.8101247851705,3772509.80548818,0.0,1.0
2003-07-18,24.53,24.6,23.84,23.9,1180800,19.5550245867297,19.6108277551386,19.0049647838417,19.0527960710493,1481206.21743713,0.0,1.0
2003-07-21,23.81,24.6,23.7,24.53,954300,18.9810491402378,19.6108277551386,18.8933584470238,19.5550245867297,1197082.56546431,0.0,1.0
2003-07-22,24.35,24.8,24.03,24.05,1503100,19.4115307251067,19.7702653791641,19.1564305266659,19.1723742890685,1885502.2573084,0.0,1.0
2003-07-23,25.0,25.01,24.44,24.55,1807300,19.9297030031897,19.9376748843909,19.4832776559182,19.5709683491322,2267093.49320302,0.0,1.0
2003-07-24,21.45,23.05,20.56,22.01,14875300,17.0996851767367,18.3751861689409,16.3901877498232,17.5461105240082,18659711.0825225,0.0,1.0
2003-07-25,22.01,22.2,21.2,21.3,4461900,17.5461105240082,17.6975762668324,16.9003881467048,16.9801069587176,5597047.7825057,0.0,1.0
2003-07-28,21.86,22.3,21.76,22.25,1848700,17.426532305989,17.7772950788452,17.3468134939763,17.7374356728388,2319026.02826561,0.0,1.0
2003-07-29,20.25,21.87,20.11,21.5,4135600,16.1430594325836,17.4345041871903,16.0314530957658,17.1395445827431,5187734.10639652,0.0,1.0
2003-07-30,21.2,21.61,20.55,20.7,3471000,16.9003881467048,17.2272352759571,16.3822158686219,16.501794086641,4354053.84546434,0.0,1.0
2003-07-31,20.38,21.0,19.5,21.0,5274700,16.2466938882002,16.7409505226793,15.5451683424879,16.7409505226793,6616631.46605322,0.0,1.0
2003-08-01,19.98,20.5,19.96,20.2,2261300,15.9278186401492,16.3423564626155,15.9118748777466,16.1032000265772,2836595.20620815,0.0,1.0
2003-08-04,19.2,20.0,18.55,19.99,3520000,15.3060119064497,15.9437624025517,14.7878396283667,15.9357905213504,4415519.88937897,0.0,1.0
2003-08-05,19.3,19.5,19.07,19.2,2286500,15.3857307184624,15.5451683424879,15.2023774508331,15.3060119064497,2868206.31450712,0.0,1.0
2003-08-06,19.78,19.96,19.25,19.25,2551400,15.7683810161237,15.9118748777466,15.345871312456,15.345871312456,3200499.27436407,0.0,1.0
2003-08-07,19.8,20.37,19.64,20.37,3139700,15.7843247785262,16.2387220069989,15.6567746793058,16.2387220069989,3938468.12405773,0.0,1.0
2003-08-08,19.6,20.25,19.4,20.05,1195900,15.6248871545007,16.1430594325836,15.4654495304752,15.9836218085581,1500147.79423532,0.0,1.0
2003-08-11,20.08,20.2,19.55,19.55,899000,16.0075374521619,16.1032000265772,15.5850277484943,15.5850277484943,1127713.74447492,0.0,1.0
2003-08-12,20.7,20.73,19.99,20.18,1460000,16.501794086641,16.5257097302449,15.9357905213504,16.0872562641747,1831437.2268447,0.0,1.0
2003-08-13,21.3,21.35,20.75,20.8,2511600,16.9801069587176,17.019966364724,16.5416534926474,16.5815128986538,3150573.79379666,0.0,1.0
2003-08-14,20.65,21.55,20.59,21.4,3279400,16.4619346806347,17.1794039887495,16.414103393427,17.0598257707303,4113709.06966744,0.0,1.0
2003-08-15,20.81,20.84,20.46,20.65,498600,16.5894847798551,16.6134004234589,16.3104689378104,16.4619346806347,625448.357058056,0.0,1.0
2003-08-18,20.55,20.8,20.15,20.75,2770300,16.3822158686219,16.5815128986538,16.0633406205709,16.5416534926474,3475089.41748483,0.0,1.0
2003-08-19,19.89,20.54,19.8,20.4,5788400,15.8560717093377,16.3742439874206,15.7843247785262,16.2626376506028,7261021.39990946,0.0,1.0
2003-08-20,19.94,20.02,19.7,19.8,2613200,15.8959311153441,15.9597061649543,15.7046059665135,15.7843247785262,3278021.7542401,0.0,1.0
2003-08-21,20.17,20.27,19.71,19.98,2638300,16.0792843829734,16.1590031949862,15.7125778477147,15.9278186401492,3309507.42163312,0.0,1.0
2003-08-22,20.62,21.2,20.58,21.09,2907800,16.4380190370308,16.9003881467048,16.4061315122257,16.8126974534908,3647570.6631637,0.0,1.0
2003-08-25,20.3,20.75,20.08,20.65,1071900,16.18291883859,16.5416534926474,16.0075374521619,16.4619346806347,1344601.07085947,0.0,1.0
2003-08-26,20.8,20.8,20.13,20.4,1460300,16.5815128986538,16.5815128986538,16.0473968581683,16.2626376506028,1831813.54956254,0.0,1.0
2003-08-27,21.32,21.48,20.89,20.89,1617200,16.9960507211201,17.1236008203406,16.6532598294653,16.6532598294653,2028630.33099537,0.0,1.0
2003-08-28,21.94,22.15,21.57,21.57,1535700,17.4903073555992,17.657716860826,17.195347751152,17.195347751152,1926395.99264753,0.0,1.0
2003-08-29,22.38,22.6,22.04,22.1,1094700,17.8410701284554,18.0164515148835,17.570026167612,17.6178574548197,1373201.59741567,0.0,1.0
2003-09-02,22.84,22.92,22.3,22.38,1851500,18.2077766637141,18.2715517133243,17.7772950788452,17.8410701284554,2322538.37363215,0.0,1.0
2003-09-03,23.02,23.5,22.99,23.05,2600300,18.351270525337,18.7339208229983,18.3273548817332,18.3751861689409,3261839.87737278,0.0,1.0
2003-09-04,22.37,22.7,21.1,22.5,5664000,17.8330982472541,18.0961703268962,16.8206693346921,17.9367327028707,7104972.91290982,0.0,1.0
2003-09-05,21.85,22.41,21.8,22.37,1620100,17.4185604247878,17.8649857720592,17.3787010187814,17.8330982472541,2032268.11726786,0.0,1.0
2003-09-08,21.21,22.0,21.0,21.75,2863000,16.9083600279061,17.5381386428069,16.7409505226793,17.338841612775,3591373.13729887,0.0,1.0
2003-09-09,21.12,21.15,20.55,21.15,2795300,16.8366130970946,16.8605287406984,16.3822158686219,16.8605287406984,3506449.6439719,0.0,1.0
2003-09-10,19.6,21.1,19.4,21.03,3478500,15.6248871545007,16.8206693346921,15.4654495304752,16.7648661662831,4363461.91341045,0.0,1.0
2003-09-11,20.51,20.77,19.7,19.75,2024100,16.3503283438168,16.55759725505,15.7046059665135,15.7444653725198,2539049.37729886,0.0,1.0
2003-09-12,20.25,20.4,19.87,20.27,1698300,16.1430594325836,16.2626376506028,15.8401279469351,16.1590031949862,2130362.90571941,0.0,1.0
2003-09-15,21.0,21.01,20.3,20.3,2221500,16.7409505226793,16.7489224038806,16.18291883859,16.18291883859,2786669.72564074,0.0,1.0
2003-09-16,21.03,21.08,20.89,21.0,1678400,16.7648661662831,16.8047255722895,16.6532598294653,16.7409505226793,2105400.16543571,0.0,1.0
2003-09-17,21.25,21.83,21.03,21.03,1186800,16.9402475527112,17.4026166623852,16.7648661662831,16.7648661662831,1488732.67179403,0.0,1.0
2003-09-18,21.2,21.51,21.0,21.05,1171100,16.9003881467048,17.1475164639444,16.7409505226793,16.7808099286857,1469038.44956015,0.0,1.0
2003-09-19,21.36,21.4,21.0,21.1,968600,17.0279382459252,17.0598257707303,16.7409505226793,16.8206693346921,1215020.61501491,0.0,1.0
2003-09-22,20.55,21.15,20.45,21.15,1982300,16.3822158686219,16.8605287406984,16.3024970566091,16.8605287406984,2486615.07861249,0.0,1.0
2003-09-23,21.01,21.1,20.4,20.56,1685800,16.7489224038806,16.8206693346921,16.2626376506028,16.3901877498232,2114682.79247588,0.0,1.0
2003-09-24,19.55,20.5,18.99,20.5,7261500,15.5850277484943,16.3423564626155,15.1386024012229,16.3423564626155,9108891.38543339,0.0,1.0
2003-09-25,19.52,20.1,19.51,19.73,3720200,15.5611121048905,16.0234812145645,15.5531402236892,15.7285216101173,4666652.58308741,0.0,1.0
2003-09-26,19.01,19.6,18.88,19.6,2299400,15.1545461636254,15.6248871545007,15.0509117080088,15.6248871545007,2884388.19137445,0.0,1.0
2003-09-29,19.21,19.48,18.95,19.15,1045100,15.3139837876509,15.5292245800854,15.1067148764178,15.2661525004433,1310982.90806534,0.0,1.0
2003-09-30,18.8,19.15,18.6,19.15,1850400,14.9871366583986,15.2661525004433,14.8276990343731,15.2661525004433,2321158.52366673,0.0,1.0
2003-10-01,19.21,19.36,18.9,19.0,1541200,15.3139837876509,15.4335620056701,15.0668554704114,15.1465742824241,1933295.24247469,0.0,1.0
2003-10-02,19.05,19.5,18.99,19.25,1983100,15.1864336884305,15.5451683424879,15.1386024012229,15.345871312456,2487618.60586008,0.0,1.0
2003-10-03,19.85,20.3,19.5,19.75,2309400,15.8241841845326,16.18291883859,15.5451683424879,15.7444653725198,2896932.28196927,0.0,1.0
2003-10-06,19.63,19.85,19.35,19.85,1470700,15.6488027981045,15.8241841845326,15.4255901244688,15.8241841845326,1844859.40378116,0.0,1.0
2003-10-07,19.51,19.63,19.33,19.63,852400,15.5531402236892,15.6488027981045,15.4096463620662,15.6488027981045,1069258.28230303,0.0,1.0
2003-10-08,19.23,19.8,19.11,19.5,1695200,15.3299275500535,15.7843247785262,15.2342649756382,15.5451683424879,2126474.23763501,0.0,1.0
2003-10-09,19.77,20.4,19.35,19.41,2115600,15.7604091349224,16.2626376506028,15.4255901244688,15.4734214116765,2653827.80624152,0.0,1.0
2003-10-10,19.6,20.0,19.45,19.7,1088700,15.6248871545007,15.9437624025517,15.5053089364816,15.7046059665135,1365675.14305878,0.0,1.0
2003-10-13,19.86,20.05,19.5,19.7,1525100,15.8321560657339,15.9836218085581,15.5451683424879,15.7046059665135,1913099.25661701,0.0,1.0
2003-10-14,21.3,21.37,19.71,19.85,3674100,16.9801069587176,17.0359101271265,15.7125778477147,15.8241841845326,4608824.32544526,0.0,1.0
2003-10-15,21.1,21.7,21.0,21.7,2957600,16.8206693346921,17.2989822067686,16.7409505226793,17.2989822067686,3710040.23432593,0.0,1.0
2003-10-16,20.82,21.05,20.62,21.05,931300,16.5974566610563,16.7808099286857,16.4380190370308,16.7808099286857,1168231.15709621,0.0,1.0
2003-10-17,20.12,20.75,20.05,20.6,851700,16.039424976967,16.5416534926474,15.9836218085581,16.4220752746283,1068380.19596139,0.0,1.0
2003-10-20,20.16,20.38,19.89,20.05,1126300,16.0713125017721,16.2466938882002,15.8560717093377,15.9836218085581,1412840.92369533,0.0,1.0
2003-10-21,20.17,20.45,19.8,20.05,2193600,16.0792843829734,16.3024970566091,15.7843247785262,15.9836218085581,2751671.71288118,0.0,1.0
2003-10-22,19.73,20.1,19.68,19.93,1564700,15.7285216101173,16.0234812145645,15.6886622041109,15.8879592341428,1962773.85537252,0.0,1.0
2003-10-23,19.46,19.66,19.15,19.52,896800,15.5132808176828,15.6727184417083,15.2661525004433,15.5611121048905,1124954.04454406,0.0,1.0
2003-10-24,19.4,19.56,19.2,19.4,1181300,15.4654495304752,15.5929996296956,15.3060119064497,15.4654495304752,1481833.42196687,0.0,1.0
2003-10-27,19.22,19.68,19.1,19.48,846300,15.3219556688522,15.6886622041109,15.2262930944369,15.5292245800854,1061606.38704018,0.0,1.0
2003-10-28,20.4,20.44,19.3,19.3,2008400,16.2626376506028,16.2945251754079,15.3857307184624,15.3857307184624,2519355.15506498,0.0,1.0
2003-10-29,20.88,21.15,20.3,20.45,2411600,16.645287948264,16.8605287406984,16.18291883859,16.3024970566091,3025132.8878484,0.0,1.0
2003-10-30,20.85,21.36,20.82,21.35,1388600,16.6213723046602,17.0279382459252,16.5974566610563,17.019966364724,1741872.41999763,0.0,1.0
2003-10-31,21.46,21.46,21.02,21.25,1622100,17.107657057938,17.107657057938,16.7568942850819,16.9402475527112,2034776.93538683,0.0,1.0
2003-11-03,21.1,21.65,20.85,21.5,2258000,16.8206693346921,17.2591228007622,16.6213723046602,17.1395445827431,2832455.65631186,0.0,1.0
2003-11-04,21.2,21.49,20.85,21.0,1562900,16.9003881467048,17.1315727015418,16.6213723046602,16.7409505226793,1960515.91906546,0.0,1.0
2003-11-05,22.2,22.23,21.35,21.4,2006000,17.6975762668324,17.7214919104362,17.019966364724,17.0598257707303,2516344.57332223,0.0,1.0
2003-11-06,24.65,24.7,23.08,23.4,5787900,19.650687161145,19.6905465671514,18.3991018125447,18.6542020109855,7260394.19537972,0.0,1.0
2003-11-07,25.13,25.4,24.3,24.65,4379600,20.0333374588062,20.2485782512407,19.3716713191004,19.650687161145,5493809.91691029,0.0,1.0
2003-11-10,25.0,25.25,24.75,25.05,2958200,19.9297030031897,20.1290000332216,19.7304059731578,19.969562409196,3710792.87976161,0.0,1.0
2003-11-11,24.75,24.85,24.32,24.85,1591200,19.7304059731578,19.8101247851705,19.3876150815029,19.8101247851705,1996015.69544881,0.0,1.0
2003-11-12,25.48,25.66,24.74,24.75,1732300,20.3123533008509,20.4558471624739,19.7224340919565,19.7304059731578,2173012.81374182,0.0,1.0
2003-11-13,24.68,25.35,24.61,24.9,2376200,19.6746028047488,20.2087188452343,19.6187996363399,19.8499841911769,2980726.80714271,0.0,1.0
2003-11-14,23.9,24.7,23.52,24.68,2031500,19.0527960710493,19.6905465671514,18.7498645854008,19.6746028047488,2548332.00433904,0.0,1.0
2003-11-17,23.44,23.65,22.95,23.65,830100,18.6860895357906,18.8534990410174,18.2954673569281,18.8534990410174,1041284.96027656,0.0,1.0
2003-11-18,23.14,23.9,23.08,23.5,1432300,18.4469330997523,19.0527960710493,18.3991018125447,18.7339208229983,1796690.09589703,0.0,1.0
2003-11-19,23.13,23.38,22.85,23.12,874900,18.4389612185511,18.638258248583,18.2157485449153,18.4309893373498,1097482.48614138,0.0,1.0
2003-11-20,22.53,23.14,21.77,22.7,1474600,17.9606483464745,18.4469330997523,17.3547853751776,18.0961703268962,1849751.59911314,0.0,1.0
2003-11-21,22.78,22.88,22.55,22.6,613700,18.1599453765064,18.2396641885192,17.9765921088771,18.0164515148835,769830.839804513,0.0,1.0
2003-11-24,24.35,24.48,23.0,23.0,1914200,19.4115307251067,19.5151651807233,18.3353267629345,18.3353267629345,2401189.82166172,0.0,1.0
2003-11-25,24.0,24.48,23.59,24.45,930300,19.1325148830621,19.5151651807233,18.8056677538098,19.4912495371195,1166976.74803672,0.0,1.0
2003-11-26,24.21,24.45,23.36,24.01,1117900,19.2999243882889,19.4912495371195,18.6223144861804,19.1404867642634,1402303.88759567,0.0,1.0
2003-11-28,25.02,25.1,24.3,24.3,806300,19.9456467655922,20.0094218152024,19.3716713191004,19.3716713191004,1011430.02466087,0.0,1.0
2003-12-01,26.04,26.13,25.02,25.03,2327500,20.7587786481223,20.8305255789338,19.9456467655922,19.9536186467935,2919637.08594591,0.0,1.0
2003-12-02,25.67,26.2,25.5,25.9,1604600,20.4638190436751,20.8863287473428,20.3282970632535,20.6471723113045,2012824.77684589,0.0,1.0
2003-12-03,25.75,26.52,25.61,25.66,1818700,20.5275940932853,21.1414289457836,20.4159877564675,20.4558471624739,2281393.75648113,0.0,1.0
2003-12-04,25.2,26.2,24.89,25.73,2184600,20.0891406272152,20.8863287473428,19.8420123099756,20.5116503308828,2740382.03134583,0.0,1.0
2003-12-05,25.45,25.86,25.14,25.15,1263400,20.2884376572471,20.6152847864994,20.0413093400075,20.0492812212088,1584820.4057504,0.0,1.0
2003-12-08,25.45,25.6,25.35,25.5,1528900,20.2884376572471,20.4080158752662,20.2087188452343,20.3282970632535,1917866.01104304,0.0,1.0
2003-12-09,25.0,25.56,24.81,25.5,1315200,19.9297030031897,20.3761283504611,19.7782372603654,20.3282970632535,1649798.7950316,0.0,1.0
2003-12-10,24.97,25.09,24.64,25.0,886600,19.9057873595858,20.0014499340011,19.6427152799437,19.9297030031897,1112159.07213733,0.0,1.0
2003-12-11,25.68,25.95,24.85,24.85,1191300,20.4717909248764,20.6870317173109,19.8101247851705,19.8101247851705,1494377.5125617,0.0,1.0
2003-12-12,26.2,26.22,25.28,25.88,1064900,20.8863287473428,20.9022725097453,20.1529156768254,20.6312285489019,1335820.20744309,0.0,1.0
2003-12-15,25.27,27.1,25.22,26.8,1014500,20.1449437956241,21.6037980554576,20.1050843896177,21.3646416194193,1272597.99084516,0.0,1.0
2003-12-16,22.0,23.59,20.0,22.5,13101800,17.5381386428069,18.8056677538098,15.9437624025517,17.9367327028707,16435016.61553,0.0,1.0
2003-12-17,22.28,22.5,21.95,21.95,3241600,17.7613513164426,17.9367327028707,17.4982792368005,17.4982792368005,4066292.40721902,0.0,1.0
2003-12-18,23.34,23.52,22.5,22.5,2939600,18.6063707237779,18.7498645854008,17.9367327028707,17.9367327028707,3687460.87125524,0.0,1.0
2003-12-19,22.46,23.3,22.45,23.3,1535400,17.9048451780656,18.5744831989728,17.8968732968643,18.5744831989728,1926019.66992968,0.0,1.0
2003-12-22,22.83,22.86,21.01,22.35,3285300,18.1998047825128,18.2237204261166,16.7489224038806,17.8171544848516,4121110.0831184,0.0,1.0
2003-12-23,22.7,23.23,22.38,22.83,1045000,18.0961703268962,18.5186800305638,17.8410701284554,18.1998047825128,1310857.46715939,0.0,1.0
2003-12-24,22.8,23.0,22.6,22.71,213800,18.175889138909,18.3353267629345,18.0164515148835,18.1041422080975,268192.656917393,0.0,1.0
2003-12-26,22.49,22.9,22.48,22.9,193300,17.9287608216694,18.2556079509217,17.9207889404681,18.2556079509217,242477.271198,0.0,1.0
2003-12-29,23.32,23.52,22.2,22.49,1532200,18.5904269613753,18.7498645854008,17.6975762668324,17.9287608216694,1922005.56093934,0.0,1.0
2003-12-30,22.43,22.93,22.0,22.0,1839400,17.8809295344618,18.2795235945256,17.5381386428069,17.5381386428069,2307360.02401241,0.0,1.0
2003-12-31,22.48,22.57,22.1,22.18,776900,17.9207889404681,17.9925358712796,17.6178574548197,17.6816325044299,974550.398312085,0.0,1.0
2004-01-02,22.41,23.14,22.17,22.3,727800,17.8649857720592,18.4469330997523,17.6736606232286,17.7772950788452,912958.913491485,0.0,1.0
2004-01-05,23.65,23.7,22.51,22.51,1696200,18.8534990410174,18.8933584470238,17.944704584072,17.944704584072,2127728.6466945,0.0,1.0
2004-01-06,24.75,24.95,23.7,23.8,2481500,19.7304059731578,19.8898435971833,18.8933584470238,18.9730772590366,3112816.08110623,0.0,1.0
2004-01-07,25.69,25.88,24.76,24.76,2108300,20.4797628060777,20.6312285489019,19.738377854359,19.738377854359,2644670.6201073,0.0,1.0
2004-01-08,26.62,27.33,26.09,26.45,2778500,21.2211477577963,21.7871513230869,20.7986380541287,21.0856257773747,3485375.5717726,0.0,1.0
2004-01-09,26.26,26.62,26.01,26.5,1049500,20.9341600345504,21.2211477577963,20.7348630045185,21.125485183381,1316502.30792706,0.0,1.0
2004-01-12,25.62,26.2,25.48,26.2,1869300,20.4239596376688,20.8863287473428,20.3123533008509,20.8863287473428,2344866.85489094,0.0,1.0
2004-01-13,25.25,25.65,25.02,25.52,977200,20.1290000332216,20.4478752812726,19.9456467655922,20.344240825656,1225808.53292646,0.0,1.0
2004-01-14,24.9,25.48,24.75,25.14,1611100,19.8499841911769,20.3123533008509,19.7304059731578,20.0413093400075,2020978.43573252,0.0,1.0
2004-01-15,25.8,26.25,25.15,25.15,1418300,20.5674534992917,20.9261881533491,20.0492812212088,20.0492812212088,1779128.36906427,0.0,1.0
2004-01-16,25.73,26.05,25.44,25.97,795700,20.5116503308828,20.7667505293236,20.2804657760458,20.7029754797134,998133.288630357,0.0,1.0
2004-01-20,26.74,26.95,26.16,26.2,1051700,21.3168103322117,21.4842198374385,20.8544412225377,20.8863287473428,1319262.00785792,0.0,1.0
2004-01-21,25.38,26.6,25.0,26.6,2163700,20.2326344888381,21.2052039953938,19.9297030031897,21.2052039953938,2714164.88200265,0.0,1.0
2004-01-22,28.42,29.25,27.76,28.0,4115100,22.656086374026,23.3177525137319,22.1299422147418,22.3212673635724,5162018.72067712,0.0,1.0
2004-01-23,29.48,29.74,28.58,28.58,2658700,23.5011057813612,23.7083746925944,22.7836364732464,22.7836364732464,3335097.36644657,0.0,1.0
2004-01-26,29.32,29.61,28.21,29.3,1567500,23.3735556821408,23.6047402369778,22.4886768687992,23.3576119197383,1966286.20073908,0.0,1.0
2004-01-27,27.9,29.09,27.85,28.9,1829700,22.2415485515597,23.1902024145115,22.2016891455533,23.0387366716872,2295192.25613543,0.0,1.0
2004-01-28,27.76,28.13,27.25,27.8,1544000,22.1299422147418,22.424901819189,21.7233762734767,22.1618297395469,1936807.58784124,0.0,1.0
2004-01-29,28.0,28.23,27.13,27.9,1603000,22.3212673635724,22.5046206312018,21.6277136990614,22.2415485515597,2010817.72235071,0.0,1.0
2004-01-30,28.37,28.78,27.84,27.87,928600,22.6162269680196,22.9430740972719,22.193717264352,22.2176329079558,1164844.2526356,0.0,1.0
2004-02-02,28.83,29.13,28.3,28.37,1455100,22.9829335032783,23.2220899393166,22.5604237996107,22.6162269680196,1825290.62245323,0.0,1.0
2004-02-03,29.1,29.26,28.58,28.8,1438500,23.1981742957128,23.3257243949332,22.7836364732464,22.9590178596745,1804467.43206581,0.0,1.0
2004-02-04,28.52,29.01,28.47,28.7,1014500,22.7358051860388,23.1264273649013,22.6959457800324,22.8792990476617,1272597.99084516,0.0,1.0
2004-02-05,28.93,29.05,28.5,28.53,1456000,23.0626523152911,23.1583148897064,22.7198614236362,22.74377706724,1826419.59060676,0.0,1.0
2004-02-06,29.0,29.1,28.73,28.95,807100,23.1184554837,23.1981742957128,22.9032146912656,23.0785960776936,1012433.55190846,0.0,1.0
2004-02-09,29.19,29.45,28.56,28.9,621300,23.2699212265242,23.4771901377574,22.7676927108439,23.0387366716872,779364.348656582,0.0,1.0
2004-02-10,28.81,29.1,28.54,28.85,719600,22.9669897408758,23.1981742957128,22.7517489484413,22.9988772656809,902672.759203725,0.0,1.0
2004-02-11,28.5,28.86,28.36,28.71,1309400,22.7198614236362,23.0068491468821,22.6082550868183,22.887270928863,1642523.2224866,0.0,1.0
2004-02-12,28.45,28.74,28.1,28.27,778200,22.6800020176298,22.9111865724668,22.4009861755852,22.5365081560069,976181.130089412,0.0,1.0
2004-02-13,28.1,28.93,28.09,28.65,955300,22.4009861755852,23.0626523152911,22.3930142943839,22.8394396416553,1198336.97452379,0.0,1.0
2004-02-17,28.8,29.16,28.51,29.0,1051100,22.9590178596745,23.2460055829204,22.7278333048375,23.1184554837,1318509.36242223,0.0,1.0
2004-02-18,28.7,29.11,28.59,29.1,564000,22.8792990476617,23.206146176914,22.7916083544477,23.1981742957128,707486.709548224,0.0,1.0
2004-02-19,28.2,29.0,28.13,28.8,922400,22.4807049875979,23.1184554837,22.424901819189,22.9590178596745,1157066.91646681,0.0,1.0
2004-02-20,27.76,28.25,27.56,28.25,653900,22.1299422147418,22.5205643936043,21.9705045907163,22.5205643936043,820258.083995715,0.0,1.0
2004-02-23,26.99,27.85,26.55,27.76,1059900,21.5161073622436,22.2016891455533,21.1653445893874,22.1299422147418,1329548.16214567,0.0,1.0
2004-02-24,27.75,28.01,26.42,27.22,1471400,22.1219703335405,22.3292392447737,21.0617101337708,21.6994606298729,1845737.4901228,0.0,1.0
2004-02-25,27.9,28.08,27.45,27.75,960000,22.2415485515597,22.3850424131826,21.8828138975022,22.1219703335405,1204232.69710336,0.0,1.0
2004-02-26,27.95,27.95,27.33,27.8,491600,22.281407957566,22.281407957566,21.7871513230869,22.1618297395469,616667.49364168,0.0,1.0
2004-02-27,27.88,28.45,27.75,28.1,1214400,22.2256047891571,22.6800020176298,22.1219703335405,22.4009861755852,1523354.36183575,0.0,1.0
2004-03-01,28.0,28.06,27.41,27.63,950700,22.3212673635724,22.3690986507801,21.8509263726971,22.0263077591252,1192566.69285017,0.0,1.0
2004-03-02,28.81,29.2,27.97,28.0,5425800,22.9669897408758,23.2778931077255,22.2973517199686,22.3212673635724,6806172.67494104,0.0,1.0
2004-03-03,28.32,28.6,28.09,28.51,1537100,22.5763675620132,22.799580235649,22.3930142943839,22.7278333048375,1928152.16533081,0.0,1.0
2004-03-04,28.59,28.6,28.14,28.16,1421400,22.7916083544477,22.799580235649,22.4328737003903,22.4488174627928,1783017.03714866,0.0,1.0
2004-03-05,27.86,28.56,27.8,28.55,1454000,22.2096610267546,22.7676927108439,22.1618297395469,22.7597208296426,1823910.77248779,0.0,1.0
2004-03-08,27.01,28.1,27.0,27.86,1438300,21.5320511246461,22.4009861755852,21.5240792434448,22.2096610267546,1804216.55025392,0.0,1.0
2004-03-09,27.02,27.38,26.81,27.0,1356500,21.5400230058474,21.8270107290933,21.3726135006206,21.5240792434448,1701605.88918823,0.0,1.0
2004-03-10,27.09,27.46,26.82,27.02,1966900,21.5958261742563,21.8907857787035,21.3805853818219,21.5400230058474,2467297.17909646,0.0,1.0
2004-03-11,26.46,27.15,26.45,26.9,1318300,21.0935976585759,21.643657461464,21.0856257773747,21.4443604314321,1653687.463116,0.0,1.0
2004-03-12,26.65,26.82,26.21,26.21,852800,21.2450634014002,21.3805853818219,20.894300628544,20.894300628544,1069760.04592682,0.0,1.0
2004-03-15,26.25,26.75,26.14,26.6,1202600,20.9261881533491,21.3247822134129,20.8384974601351,21.2052039953938,1508552.33493386,0.0,1.0
2004-03-16,27.38,28.19,27.17,27.5,2453600,21.8270107290933,22.4727331063967,21.6596012238665,21.9226733035086,3077818.06834667,0.0,1.0
2004-03-17,27.95,28.16,27.5,27.68,958000,22.281407957566,22.4488174627928,21.9226733035086,22.0661671651316,1201723.8789844,0.0,1.0
2004-03-18,27.74,28.25,27.1,28.1,689300,22.1139984523392,22.5205643936043,21.6037980554576,22.4009861755852,864664.164701403,0.0,1.0
2004-03-19,27.3,27.75,27.28,27.74,389900,21.7632356794831,22.1219703335405,21.7472919170806,22.1139984523392,489094.092292292,0.0,1.0
2004-03-22,26.19,27.3,25.77,26.87,1312000,20.8783568661415,21.7632356794831,20.5435378556879,21.4204447878282,1645784.68604126,0.0,1.0
2004-03-23,26.84,26.98,26.35,26.35,1027400,21.3965291442244,21.5081354810423,21.0059069653619,21.0059069653619,1288779.86771249,0.0,1.0
2004-03-24,26.38,26.9,26.14,26.7,967800,21.0298226089657,21.4443604314321,20.8384974601351,21.2849228074066,1214017.08776733,0.0,1.0
2004-03-25,27.33,27.4,26.5,26.55,777200,21.7871513230869,21.8429544914959,21.125485183381,21.1653445893874,974926.721029929,0.0,1.0
2004-03-26,27.3,27.45,27.0,27.2,627800,21.7632356794831,21.8828138975022,21.5240792434448,21.6835168674703,787518.007543218,0.0,1.0
2004-03-29,27.49,27.74,27.3,27.3,972400,21.9147014223073,22.1139984523392,21.7632356794831,21.7632356794831,1219787.36944095,0.0,1.0
2004-03-30,27.49,27.6,27.27,27.35,619000,21.9147014223073,22.0023921155214,21.7393200358793,21.8030950854895,776479.207819772,0.0,1.0
2004-03-31,27.79,28.08,27.51,27.55,888100,22.1538578583456,22.3850424131826,21.9306451847099,21.962532709515,1114040.68572656,0.0,1.0
2004-04-01,28.23,28.94,28.05,28.1,1053400,22.5046206312018,23.0706241964923,22.3611267695788,22.4009861755852,1321394.50325904,0.0,1.0
2004-04-02,28.91,28.95,28.4,28.9,1553700,23.0467085528885,23.0785960776936,22.6401426116235,23.0387366716872,1948975.35571822,0.0,1.0
2004-04-05,28.84,28.9,28.7,28.75,640500,22.9909053844796,23.0387366716872,22.8792990476617,22.9191584536681,803449.002598647,0.0,1.0
2004-04-06,28.92,29.15,28.65,28.7,970100,23.0546804340898,23.2380337017191,22.8394396416553,22.8792990476617,1216902.22860413,0.0,1.0
2004-04-07,28.76,28.9,28.13,28.5,1337300,22.9271303348694,23.0387366716872,22.424901819189,22.7198614236362,1677521.23524617,0.0,1.0
2004-04-08,28.7,29.2,28.55,28.9,780500,22.8792990476617,23.2778931077255,22.7597208296426,23.0387366716872,979066.270926222,0.0,1.0
2004-04-12,28.91,29.06,28.62,28.7,636700,23.0467085528885,23.1662867709077,22.8155239980515,22.8792990476617,798682.248172614,0.0,1.0
2004-04-13,28.7,29.22,28.6,29.2,1273000,22.8792990476617,23.2938368701281,22.799580235649,23.2778931077255,1596862.73272144,0.0,1.0
2004-04-14,28.5,28.58,28.22,28.35,648800,22.7198614236362,22.7836364732464,22.4966487500005,22.6002832056171,813860.597792354,0.0,1.0
2004-04-15,28.16,28.85,27.86,28.65,735300,22.4488174627928,22.9988772656809,22.2096610267546,22.8394396416553,922366.981437605,0.0,1.0
2004-04-16,28.52,28.75,27.9,28.03,697600,22.7358051860388,22.9191584536681,22.2415485515597,22.3451830071762,875075.759895106,0.0,1.0
2004-04-19,28.22,28.39,27.9,28.18,497000,22.4966487500005,22.6321707304222,22.2415485515597,22.4647612251954,623441.302562885,0.0,1.0
2004-04-20,27.83,28.6,27.83,28.42,874000,22.1857453831507,22.799580235649,22.1857453831507,22.656086374026,1096353.51798785,0.0,1.0
2004-04-21,28.25,28.27,27.5,27.84,1412900,22.5205643936043,22.5365081560069,21.9226733035086,22.193717264352,1772354.56014306,0.0,1.0
2004-04-22,29.43,30.09,29.0,29.4,3765500,23.4612463753549,23.9873905346391,23.1184554837,23.437330731751,4723477.31348197,0.0,1.0
2004-04-23,30.0,30.4,29.35,29.4,2010900,23.9156436038276,24.2345188518786,23.3974713257447,23.437330731751,2522491.17771369,0.0,1.0
2004-04-26,29.41,30.69,29.28,30.0,1797100,23.4453026129523,24.4657034067156,23.3416681573357,23.9156436038276,2254298.5207963,0.0,1.0
2004-04-27,29.12,29.8,28.87,29.6,855100,23.2141180581153,23.7562059798021,23.0148210280834,23.5967683557766,1072645.18676363,0.0,1.0
2004-04-28,28.24,28.92,28.0,28.9,930400,22.512592512403,23.0546804340898,22.3212673635724,23.0387366716872,1167102.18894267,0.0,1.0
2004-04-29,27.3,28.07,26.99,28.0,1915600,21.7632356794831,22.3770705319813,21.5161073622436,22.3212673635724,2402945.994345,0.0,1.0
2004-04-30,26.55,27.5,26.5,27.31,1057400,21.1653445893874,21.9226733035086,21.125485183381,21.7712075606844,1326412.13949697,0.0,1.0
2004-05-03,26.7,27.21,26.41,26.83,943100,21.2849228074066,21.6914887486716,21.0537382525696,21.3885572630231,1183033.1839981,0.0,1.0
2004-05-04,27.8,27.88,26.95,26.95,1513200,22.1618297395469,22.2256047891571,21.4842198374385,21.4842198374385,1898171.78880917,0.0,1.0
2004-05-05,28.61,28.67,27.96,28.0,1292500,22.8075521168502,22.8553834040579,22.2893798387673,22.3212673635724,1621323.70938135,0.0,1.0
2004-05-06,28.35,28.55,27.91,28.55,797900,22.6002832056171,22.7597208296426,22.2495204327609,22.7597208296426,1000892.98856122,0.0,1.0
2004-05-07,28.32,28.55,28.2,28.25,940800,22.5763675620132,22.7597208296426,22.4807049875979,22.5205643936043,1180148.04316129,0.0,1.0
2004-05-10,27.85,27.88,27.02,27.85,1220900,22.2016891455533,22.2256047891571,21.5400230058474,22.2016891455533,1531508.02072239,0.0,1.0
2004-05-11,28.05,28.27,27.79,27.87,701100,22.3611267695788,22.5365081560069,22.1538578583456,22.2176329079558,879466.191603297,0.0,1.0
2004-05-12,27.62,28.03,26.98,27.95,832100,22.0183358779239,22.3451830071762,21.5081354810423,22.281407957566,1043793.77839553,0.0,1.0
2004-05-13,24.83,25.53,23.62,25.53,9682000,19.794181022768,20.3522127068573,18.8295833974136,20.3522127068573,12145188.5139112,0.0,1.0
2004-05-14,24.73,24.97,24.49,24.56,1776900,19.7144622107552,19.9057873595858,19.5231370619246,19.5789402303335,2228959.45779475,0.0,1.0
2004-05-17,24.45,24.73,24.06,24.73,846400,19.4912495371195,19.7144622107552,19.1803461702697,19.7144622107552,1061731.82794613,0.0,1.0
2004-05-18,24.93,24.98,24.75,24.9,914200,19.8738998347807,19.9137592407871,19.7304059731578,19.8499841911769,1146780.76217905,0.0,1.0
2004-05-19,25.35,25.74,24.92,25.0,2076300,20.2087188452343,20.5196222120841,19.8659279535795,19.9297030031897,2604529.53020386,0.0,1.0
2004-05-20,25.37,25.73,25.09,25.55,1438600,20.2246626076369,20.5116503308828,20.0014499340011,20.3681564692598,1804592.87297176,0.0,1.0
2004-05-21,25.0,25.5,24.8,25.45,1035300,19.9297030031897,20.3282970632535,19.7702653791641,20.2884376572471,1298689.6992824,0.0,1.0
2004-05-24,25.17,25.3,24.9,25.0,1391700,20.0652249836114,20.1688594392279,19.8499841911769,19.9297030031897,1745761.08808202,0.0,1.0
2004-05-25,25.08,25.4,24.62,25.0,1398000,19.9934780527999,20.2485782512407,19.6267715175412,19.9297030031897,1753663.86515676,0.0,1.0
2004-05-26,24.78,25.0,24.7,24.9,1069800,19.7543216167616,19.9297030031897,19.6905465671514,19.8499841911769,1341966.81183456,0.0,1.0
2004-05-27,24.71,25.0,24.31,24.95,1327500,19.6985184483527,19.9297030031897,19.3796432003016,19.8898435971833,1665228.02646324,0.0,1.0
2004-05-28,24.68,24.71,24.2,24.7,751000,19.6746028047488,19.6985184483527,19.2919525070876,19.6905465671514,942061.203671484,0.0,1.0
2004-06-01,24.46,24.52,24.05,24.45,1571400,19.4992214183208,19.5470527055284,19.1723742890685,19.4912495371195,1971178.39607106,0.0,1.0
2004-06-02,24.2,24.53,24.05,24.46,955500,19.2919525070876,19.5550245867297,19.1723742890685,19.4992214183208,1198587.85633569,0.0,1.0
2004-06-03,24.06,24.38,24.0,24.3,880400,19.1803461702697,19.4354463687106,19.1325148830621,19.3716713191004,1104381.73596854,0.0,1.0
2004-06-04,24.59,24.66,24.12,24.23,643400,19.6028558739373,19.6586590423463,19.2281774574774,19.3158681506914,807086.788871149,0.0,1.0
2004-06-07,25.0,25.07,24.52,24.72,1242300,19.9297030031897,19.9855061715986,19.5470527055284,19.7064903295539,1558352.37459531,0.0,1.0
2004-06-08,25.29,25.4,25.0,25.01,865000,20.1608875580267,20.2485782512407,19.9297030031897,19.9376748843909,1085063.8364525,0.0,1.0
2004-06-09,25.48,25.95,25.44,25.55,1395500,20.3123533008509,20.6870317173109,20.2804657760458,20.3681564692598,1750527.84250806,0.0,1.0
2004-06-10,25.4,25.78,25.39,25.48,826400,20.2485782512407,20.5515097368892,20.2406063700394,20.3123533008509,1036643.64675647,0.0,1.0
2004-06-14,24.94,25.08,24.64,24.95,1335400,19.881871715982,19.9934780527999,19.6427152799437,19.8898435971833,1675137.85803315,0.0,1.0
2004-06-15,24.92,25.35,24.84,25.15,949200,19.8659279535795,20.2087188452343,19.8021529039692,20.0492812212088,1190685.07926094,0.0,1.0
2004-06-16,24.09,24.44,23.97,24.25,2961500,19.2042618138736,19.4832776559182,19.1085992394582,19.331811913094,3714932.42965791,0.0,1.0
2004-06-17,24.26,24.65,24.1,24.13,1666400,19.3397837942952,19.650687161145,19.2122336950748,19.2361493386787,2090347.25672192,0.0,1.0
2004-06-18,24.34,24.59,24.26,24.26,1246400,19.4035588439055,19.6028558739373,19.3397837942952,19.3397837942952,1563495.45173919,0.0,1.0
2004-06-21,23.91,24.41,23.91,24.34,1036600,19.0607679522506,19.4593620123144,19.0607679522506,19.4035588439055,1300320.43105973,0.0,1.0
2004-06-22,23.35,23.95,22.65,23.95,2455800,18.6143426049791,19.0926554770557,18.0563109208898,19.0926554770557,3080577.76827754,0.0,1.0
2004-06-23,23.68,23.77,23.33,23.45,1571300,18.8774146846212,18.9491616154327,18.5983988425766,18.6940614169919,1971052.95516512,0.0,1.0
2004-06-24,23.75,24.1,23.7,23.73,1711100,18.9332178530302,19.2122336950748,18.8933584470238,18.9172740906276,2146419.34168079,0.0,1.0
2004-06-25,23.92,24.08,23.8,23.95,1114500,19.0687398334519,19.1962899326723,18.9730772590366,19.0926554770557,1398038.89679343,0.0,1.0
2004-06-28,23.78,24.1,23.75,23.96,806500,18.957133496634,19.2122336950748,18.9332178530302,19.100627358257,1011680.90647277,0.0,1.0
2004-06-29,23.73,23.89,23.57,23.8,1403600,18.9172740906276,19.044824189848,18.7897239914072,18.9730772590366,1760688.55588987,0.0,1.0
2004-06-30,23.43,23.82,23.27,23.67,2050300,18.6781176545893,18.9890210214391,18.5505675553689,18.86944280342,2571914.89465732,0.0,1.0
2004-07-01,22.95,23.47,22.8,23.35,1340100,18.2954673569281,18.7100051793945,18.175889138909,18.6143426049791,1681033.58061272,0.0,1.0
2004-07-02,22.93,23.35,22.68,23.05,771700,18.2795235945256,18.6143426049791,18.0802265644937,18.3751861689409,968027.471202771,0.0,1.0
2004-07-06,22.2,22.87,22.06,22.85,1337200,17.6975762668324,18.2316923073179,17.5859699300146,18.2157485449153,1677395.79434022,0.0,1.0
2004-07-07,22.45,22.5,22.21,22.25,2161900,17.8968732968643,17.9367327028707,17.7055481480337,17.7374356728388,2711906.94569558,0.0,1.0
2004-07-08,21.67,22.41,21.67,22.4,2199200,17.2750665631648,17.8649857720592,17.2750665631648,17.8570138908579,2758696.40361428,0.0,1.0
2004-07-09,21.75,22.28,21.72,22.05,1458300,17.338841612775,17.7613513164426,17.3149259691712,17.5779980488133,1829304.73144357,0.0,1.0
2004-07-12,21.77,22.15,21.63,21.82,1424800,17.3547853751776,17.657716860826,17.2431790383597,17.3946447811839,1787282.0279509,0.0,1.0
2004-07-13,22.66,23.25,22.3,22.75,1796700,18.0642828020911,18.5346237929664,17.7772950788452,18.1360297329026,2253796.75717251,0.0,1.0
2004-07-14,23.58,23.8,22.7,22.8,4449100,18.7976958726085,18.9730772590366,18.0961703268962,18.175889138909,5580991.34654432,0.0,1.0
2004-07-15,23.65,24.0,23.34,24.0,2000800,18.8534990410174,19.1325148830621,18.6063707237779,19.1325148830621,2509821.64621292,0.0,1.0
2004-07-16,23.26,24.0,23.16,24.0,970200,18.5425956741677,19.1325148830621,18.4628768621549,19.1325148830621,1217027.66951008,0.0,1.0
2004-07-19,22.96,23.6,22.62,23.45,1111800,18.3034392381294,18.813639635011,18.032395277286,18.6940614169919,1394651.99233283,0.0,1.0
2004-07-20,23.55,23.68,23.1,23.1,1165300,18.7737802290047,18.8774146846212,18.4150455749472,18.4150455749472,1461762.87701515,0.0,1.0
2004-07-21,22.58,23.62,22.58,23.55,798700,18.0005077524809,18.8295833974136,18.0005077524809,18.7737802290047,1001896.51580881,0.0,1.0
2004-07-22,20.21,21.02,19.75,20.0,6399600,16.1111719077785,16.7568942850819,15.7444653725198,15.9437624025517,8027716.21706528,0.0,1.0
2004-07-23,20.9,21.06,20.25,20.4,2818300,16.6612317106666,16.788781809887,16.1430594325836,16.2626376506028,3535301.05233999,0.0,1.0
2004-07-26,20.27,20.97,20.23,20.75,1707800,16.1590031949862,16.7170348790755,16.1271156701811,16.5416534926474,2142279.79178449,0.0,1.0
2004-07-27,20.43,20.43,19.85,20.12,3803300,16.2865532942066,16.2865532942066,15.8241841845326,16.039424976967,4770893.97593042,0.0,1.0
2004-07-28,21.25,21.43,20.43,20.43,2390500,16.9402475527112,17.0837414143342,16.2865532942066,16.2865532942066,2998664.85669331,0.0,1.0
2004-07-29,21.79,22.01,21.26,21.26,2252200,17.3707291375801,17.5461105240082,16.9482194339125,16.9482194339125,2825180.08376686,0.0,1.0
2004-07-30,21.7,22.12,21.56,21.79,1177500,17.2989822067686,17.6338012172222,17.1873758699508,17.3707291375801,1477066.66754084,0.0,1.0
2004-08-02,21.5,21.59,21.22,21.59,1299600,17.1395445827431,17.2112915135546,16.9163319091074,17.2112915135546,1630230.01370367,0.0,1.0
2004-08-03,21.05,22.4,20.9,22.35,1490100,16.7808099286857,17.8570138908579,16.6612317106666,17.8171544848516,1869194.93953512,0.0,1.0
2004-08-04,20.79,21.1,20.65,21.0,1112500,16.5735410174525,16.8206693346921,16.4619346806347,16.7409505226793,1395530.07867447,0.0,1.0
2004-08-05,20.34,20.98,20.29,20.9,1002500,16.2148063633951,16.7250067602768,16.1749469573887,16.6612317106666,1257545.08213137,0.0,1.0
2004-08-06,20.0,20.25,19.95,20.0,1490600,15.9437624025517,16.1430594325836,15.9039029965453,15.9437624025517,1869822.14406486,0.0,1.0
2004-08-09,19.47,19.91,19.44,19.9,1572900,15.5212526988841,15.8720154717402,15.4973370552803,15.864043590539,1973060.00966029,0.0,1.0
2004-08-10,19.35,19.83,19.3,19.7,3295700,15.4255901244688,15.80824042213,15.3857307184624,15.7046059665135,4134155.93733702,0.0,1.0
2004-08-11,18.57,18.71,18.1,18.7,3629700,14.8037833907693,14.9153897275871,14.4291049743093,14.9074178463859,4553128.56320423,0.0,1.0
2004-08-12,18.3,18.55,18.14,18.5,2025200,14.5885425983348,14.7878396283667,14.4609924991144,14.7479802223603,2540429.2272643,0.0,1.0
2004-08-13,18.3,18.4,18.08,18.22,1581700,14.5885425983348,14.6682614103476,14.4131612119068,14.5247675487246,1984098.80938374,0.0,1.0
2004-08-16,18.6,18.83,18.08,18.25,1982100,14.8276990343731,15.0110523020024,14.4131612119068,14.5486831923285,2486364.19680059,0.0,1.0
2004-08-17,20.07,20.4,18.8,19.05,2510000,15.9995655709607,16.2626376506028,14.9871366583986,15.1864336884305,3148566.73930148,0.0,1.0
2004-08-18,20.5,20.7,19.62,20.0,1495700,16.3423564626155,16.501794086641,15.6408309169032,15.9437624025517,1876219.63026823,0.0,1.0
2004-08-19,20.15,20.5,20.11,20.5,982800,16.0633406205709,16.3423564626155,16.0314530957658,16.3423564626155,1232833.22365956,0.0,1.0
2004-08-20,20.2,20.49,19.87,20.05,1032000,16.1032000265772,16.3343845814142,15.8401279469351,15.9836218085581,1294550.14938611,0.0,1.0
2004-08-23,20.18,20.43,20.12,20.2,511100,16.0872562641747,16.2865532942066,16.039424976967,16.1032000265772,641128.47030159,0.0,1.0
2004-08-24,19.86,20.45,19.75,20.23,1025900,15.8321560657339,16.3024970566091,15.7444653725198,16.1271156701811,1286898.25412326,0.0,1.0
2004-08-25,20.16,20.22,19.85,19.95,856700,16.0713125017721,16.1191437889798,15.8241841845326,15.9039029965453,1074652.2412588,0.0,1.0
2004-08-26,19.93,20.16,19.9,20.16,606400,15.8879592341428,16.0713125017721,15.864043590539,16.0713125017721,760673.653670288,0.0,1.0
2004-08-27,20.36,20.5,19.96,20.0,878500,16.2307501257977,16.3423564626155,15.9118748777466,15.9437624025517,1101998.35875552,0.0,1.0
2004-08-30,20.05,20.41,20.01,20.36,747400,15.9836218085581,16.270609531804,15.951734283753,16.2307501257977,937545.331057345,0.0,1.0
2004-08-31,20.1,20.1,19.87,20.05,791100,16.0234812145645,16.0234812145645,15.8401279469351,15.9836218085581,992363.006956736,0.0,1.0
2004-09-01,20.23,20.5,20.1,20.1,860200,16.1271156701811,16.3423564626155,16.0234812145645,16.0234812145645,1079042.67296699,0.0,1.0
2004-09-02,20.64,20.66,20.25,20.35,1076800,16.4539627994334,16.4699065618359,16.1430594325836,16.2227782445964,1350747.67525093,0.0,1.0
2004-09-03,20.45,20.52,20.06,20.47,688300,16.3024970566091,16.3583002250181,15.9915936897594,16.3184408190117,863409.755641921,0.0,1.0
2004-09-07,21.15,21.35,20.01,20.01,1531300,16.8605287406984,17.019966364724,15.951734283753,15.951734283753,1920876.59278581,0.0,1.0
2004-09-08,21.2,21.4,21.0,21.15,2020300,16.9003881467048,17.0598257707303,16.7409505226793,16.8605287406984,2534282.62287283,0.0,1.0
2004-09-09,21.1,21.4,20.7,21.2,1604900,16.8206693346921,17.0598257707303,16.501794086641,16.9003881467048,2013201.09956373,0.0,1.0
2004-09-10,22.13,22.13,21.2,21.25,1678500,17.6417730984235,17.6417730984235,16.9003881467048,16.9402475527112,2105525.60634165,0.0,1.0
2004-09-13,22.42,22.96,22.13,22.13,2408000,17.8729576532605,18.3034392381294,17.6417730984235,17.6417730984235,3020617.01523426,0.0,1.0
2004-09-14,22.76,22.89,22.29,22.4,1204500,18.1440016141039,18.2476360697205,17.7693231976439,17.8570138908579,1510935.71214687,0.0,1.0
2004-09-15,22.4,22.76,22.31,22.76,724300,17.8570138908579,18.1440016141039,17.7852669600464,18.1440016141039,908568.481783297,0.0,1.0
2004-09-16,22.74,22.87,22.32,22.41,694800,18.1280578517013,18.2316923073179,17.7932388412477,17.8649857720592,871563.414528557,0.0,1.0
2004-09-17,22.95,23.06,22.74,22.74,509300,18.2954673569281,18.3831580501421,18.1280578517013,18.1280578517013,638870.533994522,0.0,1.0
2004-09-20,22.97,23.2,22.64,22.95,733300,18.3114111193307,18.49476438696,18.0483390396886,18.2954673569281,919858.163318637,0.0,1.0
2004-09-21,22.99,23.1,22.8,22.95,804700,18.3273548817332,18.4150455749472,18.175889138909,18.2954673569281,1009422.9701657,0.0,1.0
2004-09-22,22.66,23.05,22.58,23.0,710800,18.0642828020911,18.3751861689409,18.0005077524809,18.3353267629345,891633.959480279,0.0,1.0
2004-09-23,22.79,22.99,22.62,22.66,684500,18.1679172577077,18.3273548817332,18.032395277286,18.0642828020911,858643.001215884,0.0,1.0
2004-09-24,22.16,22.6,22.06,22.6,909500,17.6656887420273,18.0164515148835,17.5859699300146,18.0164515148835,1140885.03959949,0.0,1.0
2004-09-27,21.54,22.02,21.52,21.9,1131600,17.1714321075482,17.5540824052095,17.1554883451457,17.4584198307941,1419489.29171059,0.0,1.0
2004-09-28,21.66,21.75,21.46,21.54,695000,17.2670946819635,17.338841612775,17.107657057938,17.1714321075482,871814.296340454,0.0,1.0
2004-09-29,22.0,22.17,21.39,21.55,1215600,17.5381386428069,17.6736606232286,17.0518538895291,17.1794039887495,1524859.65270713,0.0,1.0
2004-09-30,21.83,22.25,21.38,22.07,1131600,17.4026166623852,17.7374356728388,17.0438820083278,17.5939418112158,1419489.29171059,0.0,1.0
2004-10-01,22.04,22.49,21.96,22.0,1455200,17.570026167612,17.9287608216694,17.5062511180018,17.5381386428069,1825416.06335918,0.0,1.0
2004-10-04,22.55,22.71,22.3,22.35,1467300,17.9765921088771,18.1041422080975,17.7772950788452,17.8171544848516,1840594.41297891,0.0,1.0
2004-10-05,22.57,22.78,22.2,22.6,964000,17.9925358712796,18.1599453765064,17.6975762668324,18.0164515148835,1209250.33334129,0.0,1.0
2004-10-06,22.64,22.73,22.19,22.47,638700,18.0483390396886,18.1200859705,17.6896043856311,17.9128170592669,801191.066291577,0.0,1.0
2004-10-07,22.57,23.35,22.56,22.68,1298200,17.9925358712796,18.6143426049791,17.9845639900783,18.0802265644937,1628473.8410204,0.0,1.0
2004-10-08,22.2,22.78,22.03,22.65,583000,17.6975762668324,18.1599453765064,17.5620542864107,18.0563109208898,731320.481678395,0.0,1.0
2004-10-11,21.95,22.1,21.86,22.07,564100,17.4982792368005,17.6178574548197,17.426532305989,17.5939418112158,707612.150454173,0.0,1.0
2004-10-12,21.38,21.75,20.7,21.75,2852300,17.0438820083278,17.338841612775,16.501794086641,17.338841612775,3577950.96036241,0.0,1.0
2004-10-13,21.33,22.0,21.14,22.0,734100,17.0040226023214,17.5381386428069,16.8525568594972,17.5381386428069,920861.690566226,0.0,1.0
2004-10-14,21.08,21.4,20.98,21.35,911900,16.8047255722895,17.0598257707303,16.7250067602768,17.019966364724,1143895.62134224,0.0,1.0
2004-10-15,21.53,21.69,21.01,21.08,925900,17.1634602263469,17.2910103255673,16.7489224038806,16.8047255722895,1161457.348175,0.0,1.0
2004-10-18,21.62,21.68,21.22,21.59,644300,17.2352071571584,17.2830384443661,16.9163319091074,17.2112915135546,808215.757024682,0.0,1.0
2004-10-19,21.67,21.91,21.55,21.67,1035300,17.2750665631648,17.4663917119954,17.1794039887495,17.2750665631648,1298689.6992824,0.0,1.0
2004-10-20,21.98,22.04,21.5,21.5,1005700,17.5221948804043,17.570026167612,17.1395445827431,17.1395445827431,1261559.19112172,0.0,1.0
2004-10-21,23.02,23.2,22.1,22.23,1784000,18.351270525337,18.49476438696,17.6178574548197,17.7214919104362,2237865.76211708,0.0,1.0
2004-10-22,22.55,23.08,22.54,23.02,598600,17.9765921088771,18.3991018125447,17.9686202276758,18.351270525337,750889.263006323,0.0,1.0
2004-10-25,22.29,22.56,22.15,22.55,776000,17.7693231976439,17.9845639900783,17.657716860826,17.9765921088771,973421.430158549,0.0,1.0
2004-10-26,22.4,22.6,22.2,22.2,765500,17.8570138908579,18.0164515148835,17.6975762668324,17.6975762668324,960250.135033983,0.0,1.0
2004-10-27,24.75,24.99,23.19,23.2,3442300,19.7304059731578,19.9217311219884,18.4867925057587,18.49476438696,4318052.30545717,0.0,1.0
2004-10-28,24.5,25.0,24.15,24.25,1245900,19.5311089431259,19.9297030031897,19.2520931010812,19.331811913094,1562868.24720945,0.0,1.0
2004-10-29,25.15,25.4,24.1,24.1,1302200,20.0492812212088,20.2485782512407,19.2122336950748,19.2122336950748,1633491.47725833,0.0,1.0
2004-11-01,24.76,25.0,24.55,24.95,977600,19.738377854359,19.9297030031897,19.5709683491322,19.8898435971833,1226310.29655026,0.0,1.0
2004-11-02,24.45,24.78,24.3,24.77,1391900,19.4912495371195,19.7543216167616,19.3716713191004,19.7463497355603,1746011.96989392,0.0,1.0
2004-11-03,24.45,25.21,24.43,25.0,986500,19.4912495371195,20.0971125084165,19.4753057747169,19.9297030031897,1237474.53717965,0.0,1.0
2004-11-04,25.7,26.07,24.25,24.25,2702300,20.487734687279,20.7826942917262,19.331811913094,19.331811913094,3389789.60144,0.0,1.0
2004-11-05,26.0,26.54,25.7,26.0,1675200,20.7268911233172,21.1573727081861,20.487734687279,20.7268911233172,2101386.05644537,0.0,1.0
2004-11-08,25.82,26.5,25.75,25.75,1774200,20.5833972616943,21.125485183381,20.5275940932853,20.5275940932853,2225572.55333414,0.0,1.0
2004-11-09,25.25,25.84,25.05,25.82,2083900,20.1290000332216,20.5993410240968,19.969562409196,20.5833972616943,2614063.03905592,0.0,1.0
2004-11-10,25.42,25.5,25.05,25.25,959800,20.2645220136432,20.3282970632535,19.969562409196,20.1290000332216,1203981.81529147,0.0,1.0
2004-11-11,26.14,26.31,25.4,25.45,1018800,20.8384974601351,20.9740194405568,20.2485782512407,20.2884376572471,1277991.94980094,0.0,1.0
2004-11-12,26.81,27.25,26.13,26.14,2960400,21.3726135006206,21.7233762734767,20.8305255789338,20.8384974601351,3713552.57969248,0.0,1.0
2004-11-15,26.78,27.2,26.43,27.06,808300,21.3486978570168,21.6835168674703,21.0696820149721,21.5719105306525,1013938.84277984,0.0,1.0
2004-11-16,25.75,26.48,25.75,26.35,2170300,20.5275940932853,21.1095414209785,20.5275940932853,21.0059069653619,2722443.98179524,0.0,1.0
2004-11-17,26.25,26.7,26.14,26.5,1527400,20.9261881533491,21.2849228074066,20.8384974601351,21.125485183381,1915984.39745383,0.0,1.0
2004-11-18,26.33,26.59,26.04,26.3,703600,20.9899632029593,21.1972321141925,20.7587786481223,20.9660475593555,882602.214252006,0.0,1.0
2004-11-19,25.73,26.28,25.65,26.25,707600,20.5116503308828,20.950103796953,20.4478752812726,20.9261881533491,887619.850489934,0.0,1.0
2004-11-22,25.99,26.08,25.31,25.55,683600,20.718919242116,20.7906661729275,20.1768313204292,20.3681564692598,857514.033062349,0.0,1.0
2004-11-23,25.98,26.43,25.91,26.1,661300,20.7109473609147,21.0696820149721,20.6551441925058,20.80660993533,829540.711035887,0.0,1.0
2004-11-24,25.89,26.1,25.5,26.0,836300,20.6392004301032,20.80660993533,20.3282970632535,20.7268911233172,1049062.29644535,0.0,1.0
2004-11-26,25.87,26.13,25.75,25.75,429500,20.6232566677007,20.8305255789338,20.5275940932853,20.5275940932853,538768.691047804,0.0,1.0
2004-11-29,26.1,26.43,26.0,26.05,779100,20.80660993533,21.0696820149721,20.7268911233172,20.7667505293236,977310.098242945,0.0,1.0
2004-11-30,25.85,26.31,25.75,26.02,697100,20.6073129052981,20.9740194405568,20.5275940932853,20.7428348857198,874448.555365367,0.0,1.0
2004-12-01,26.48,26.74,25.74,25.85,1020100,21.1095414209785,21.3168103322117,20.5196222120841,20.6073129052981,1279622.68157827,0.0,1.0
2004-12-02,27.3,27.36,26.7,26.7,2884100,21.7632356794831,21.8110669666908,21.2849228074066,21.2849228074066,3617841.16845396,0.0,1.0
2004-12-03,27.26,27.55,27.06,27.5,679900,21.731348154678,21.962532709515,21.5719105306525,21.9226733035086,852872.719542265,0.0,1.0
2004-12-06,27.1,27.42,26.9,27.15,1260000,21.6037980554576,21.8588982538984,21.4443604314321,21.643657461464,1580555.41494816,0.0,1.0
2004-12-07,26.96,27.56,26.7,26.85,1411300,21.4921917186397,21.9705045907163,21.2849228074066,21.4045010254257,1770347.50564789,0.0,1.0
2004-12-08,26.69,27.07,26.65,27.0,927200,21.2769509262053,21.5798824118538,21.2450634014002,21.5240792434448,1163088.07995233,0.0,1.0
2004-12-09,26.84,27.02,26.33,26.7,1166500,21.3965291442244,21.5400230058474,20.9899632029593,21.2849228074066,1463268.16788653,0.0,1.0
2004-12-10,27.19,27.55,26.85,26.9,1045400,21.6755449862691,21.962532709515,21.4045010254257,21.4443604314321,1311359.23078318,0.0,1.0
2004-12-13,26.52,26.8,26.0,26.6,2646500,21.1414289457836,21.3646416194193,20.7268911233172,21.2052039953938,3319793.57592087,0.0,1.0
2004-12-14,26.24,26.69,25.98,26.4,896500,20.9182162721479,21.2769509262053,20.7109473609147,21.0457663713683,1124577.72182621,0.0,1.0
2004-12-15,26.25,26.25,25.2,25.8,2729700,20.9261881533491,20.9261881533491,20.0891406272152,20.5674534992917,3424160.40966984,0.0,1.0
2004-12-16,25.15,26.15,24.8,26.15,2813600,20.0492812212088,20.8464693413364,19.7702653791641,20.8464693413364,3529405.32976043,0.0,1.0
2004-12-17,24.85,25.82,24.85,25.25,2920200,19.8101247851705,20.5833972616943,19.8101247851705,20.1290000332216,3663125.33550128,0.0,1.0
2004-12-20,24.41,24.7,23.76,24.7,3419200,19.4593620123144,19.6905465671514,18.9411897342315,19.6905465671514,4289075.45618313,0.0,1.0
2004-12-21,25.55,25.84,24.74,24.8,2374300,20.3681564692598,20.5993410240968,19.7224340919565,19.7702653791641,2978343.4299297,0.0,1.0
2004-12-22,25.67,26.08,25.6,25.8,1254900,20.4638190436751,20.7906661729275,20.4080158752662,20.5674534992917,1574157.9287448,0.0,1.0
2004-12-23,25.73,26.1,25.7,25.75,599100,20.5116503308828,20.80660993533,20.487734687279,20.5275940932853,751516.467536065,0.0,1.0
2004-12-27,26.22,26.3,25.8,25.8,1027300,20.9022725097453,20.9660475593555,20.5674534992917,20.5674534992917,1288654.42680654,0.0,1.0
2004-12-28,26.52,26.56,26.22,26.22,1100200,21.1414289457836,21.1733164705887,20.9022725097453,20.9022725097453,1380100.84724283,0.0,1.0
2004-12-29,26.3,26.51,26.12,26.5,458900,20.9660475593555,21.1334570645823,20.8225536977326,21.125485183381,575648.317396596,0.0,1.0
2004-12-30,26.38,26.41,25.95,26.15,791400,21.0298226089657,21.0537382525696,20.6870317173109,20.8464693413364,992739.329674583,0.0,1.0
2004-12-31,26.25,26.65,26.2,26.45,389000,20.9261881533491,21.2450634014002,20.8863287473428,21.0856257773747,487965.124138758,0.0,1.0
2005-01-03,25.77,26.5,25.6,26.35,1128900,20.5435378556879,21.125485183381,20.4080158752662,21.0059069653619,1416102.38724998,0.0,1.0
2005-01-04,25.46,26.1,25.2,25.79,1046900,20.2964095384483,20.80660993533,20.0891406272152,20.5594816180905,1313240.84437241,0.0,1.0
2005-01-05,25.5,25.86,25.35,25.46,1615700,20.3282970632535,20.6152847864994,20.2087188452343,20.2964095384483,2026748.71740614,0.0,1.0
2005-01-06,25.8,26.1,25.6,25.6,1788400,20.5674534992917,20.80660993533,20.4080158752662,20.4080158752662,2243385.1619788,0.0,1.0
2005-01-07,25.74,25.96,25.66,25.75,1137700,20.5196222120841,20.6950035985121,20.4558471624739,20.5275940932853,1427141.18697343,0.0,1.0
2005-01-10,25.78,25.94,25.54,25.6,481700,20.5515097368892,20.6790598361096,20.3601845880586,20.4080158752662,604248.843952799,0.0,1.0
2005-01-11,25.48,25.8,25.0,25.78,1044000,20.3123533008509,20.5674534992917,19.9297030031897,20.5515097368892,1309603.0580999,0.0,1.0
2005-01-12,24.5,25.64,24.29,25.6,3058100,19.5311089431259,20.4399034000713,19.3636994378991,20.4080158752662,3836108.34480393,0.0,1.0
2005-01-13,24.65,25.05,24.6,25.05,1255100,19.650687161145,19.969562409196,19.6108277551386,19.969562409196,1574408.81055669,0.0,1.0
2005-01-14,25.5,25.58,25.15,25.15,1664400,20.3282970632535,20.3920721128637,20.0492812212088,20.0492812212088,2087838.43860294,0.0,1.0
2005-01-18,26.54,26.54,26.03,26.15,1868100,21.1573727081861,21.1573727081861,20.7508067669211,20.8464693413364,2343361.56401957,0.0,1.0
2005-01-19,26.85,27.0,26.48,26.56,2724500,21.4045010254257,21.5240792434448,21.1095414209785,21.1733164705887,3417637.48256052,0.0,1.0
2005-01-20,29.55,29.72,27.5,27.98,6889000,23.5569089497702,23.6924309301919,21.9226733035086,22.3053236011699,8641624.01077608,0.0,1.0
2005-01-21,29.1,29.56,28.91,29.56,2919800,23.1981742957128,23.5648808309715,23.0467085528885,23.5648808309715,3662623.57187748,0.0,1.0
2005-01-24,28.98,29.21,28.75,29.0,1451600,23.1025117212975,23.2858649889268,22.9191584536681,23.1184554837,1820900.19074503,0.0,1.0
2005-01-25,29.05,29.32,28.85,28.9,1838800,23.1583148897064,23.3735556821408,22.9988772656809,23.0387366716872,2306607.37857672,0.0,1.0
2005-01-26,29.45,29.55,28.94,29.11,1601000,23.4771901377574,23.5569089497702,23.0706241964923,23.206146176914,2008308.90423175,0.0,1.0
2005-01-27,29.8,30.13,29.55,29.55,2537200,23.7562059798021,24.0192780594442,23.5569089497702,23.5569089497702,3182686.66571942,0.0,1.0
2005-01-28,29.41,29.88,28.99,29.75,1222000,23.4453026129523,23.8199810294123,23.1104836024987,23.7163465737957,1532887.87068782,0.0,1.0
2005-01-31,29.75,30.5,29.34,29.72,1559600,23.7163465737957,24.3142376638914,23.3894994445434,23.6924309301919,1956376.36916917,0.0,1.0
2005-02-01,30.02,30.02,29.75,29.75,1372300,23.9315873662301,23.9315873662301,23.7163465737957,23.7163465737957,1721425.55232807,0.0,1.0
2005-02-02,29.85,30.66,29.71,30.33,1368500,23.7960653858085,24.4417877631118,23.6844590489906,24.1787156834697,1716658.79790202,0.0,1.0
2005-02-03,29.76,29.97,29.34,29.7,2075800,23.724318454997,23.8917279602238,23.3894994445434,23.6764871677893,2603902.32567411,0.0,1.0
2005-02-04,29.76,29.85,29.19,29.76,1614600,23.724318454997,23.7960653858085,23.2699212265242,23.724318454997,2025368.86744071,0.0,1.0
2005-02-07,29.9,30.15,29.7,29.76,964100,23.8359247918148,24.0352218218467,23.6764871677893,23.724318454997,1209375.77424724,0.0,1.0
2005-02-08,29.65,30.0,29.6,29.9,855900,23.6366277617829,23.9156436038276,23.5967683557766,23.8359247918148,1073648.71401122,0.0,1.0
2005-02-09,29.28,29.75,29.19,29.62,749500,23.3416681573357,23.7163465737957,23.2699212265242,23.6127121181791,940179.590082259,0.0,1.0
2005-02-10,29.07,29.49,28.83,29.29,560800,23.1742586521089,23.5090776625625,22.9829335032783,23.349640038537,703472.60055788,0.0,1.0
2005-02-11,29.47,29.57,29.07,29.2,533400,23.49313390016,23.5728527121727,23.1742586521089,23.2778931077255,669101.792328053,0.0,1.0
2005-02-14,29.3,29.5,28.88,29.5,787100,23.3576119197383,23.5170495437638,23.0227929092847,23.5170495437638,987345.370718805,0.0,1.0
2005-02-15,29.62,29.83,29.36,29.45,515900,23.6127121181791,23.7801216234059,23.4054432069459,23.4771901377574,647149.633787108,0.0,1.0
2005-02-16,29.67,30.03,29.55,29.65,1181800,23.6525715241855,23.9395592474314,23.5569089497702,23.6366277617829,1482460.62649661,0.0,1.0
2005-02-17,29.6,29.95,29.24,29.77,983200,23.5967683557766,23.8757841978212,23.3097806325306,23.7322903361982,1233334.98728335,0.0,1.0
2005-02-18,29.65,29.8,29.04,29.55,733800,23.6366277617829,23.7562059798021,23.1503430085051,23.5569089497702,920485.367848382,0.0,1.0
2005-02-22,29.33,29.56,29.1,29.25,1334100,23.3815275633421,23.5648808309715,23.1981742957128,23.3177525137319,1673507.12625582,0.0,1.0
2005-02-23,29.34,29.5,29.09,29.23,1029500,23.3894994445434,23.5170495437638,23.1902024145115,23.3018087513294,1291414.1267374,0.0,1.0
2005-02-24,29.3,29.51,28.9,29.2,1077400,23.3576119197383,23.5250214249651,23.0387366716872,23.2778931077255,1351500.32068662,0.0,1.0
2005-02-25,29.48,29.6,29.16,29.43,991300,23.5011057813612,23.5967683557766,23.2460055829204,23.4612463753549,1243495.70066517,0.0,1.0
2005-02-28,29.35,29.92,29.27,29.6,1357900,23.3974713257447,23.8518685542174,23.3336962761345,23.5967683557766,1703362.06187151,0.0,1.0
2005-03-01,29.5,29.61,29.12,29.35,983600,23.5170495437638,23.6047402369778,23.2141180581153,23.3974713257447,1233836.75090715,0.0,1.0
2005-03-02,29.15,29.45,28.78,29.45,1314500,23.2380337017191,23.4771901377574,22.9430740972719,23.4771901377574,1648920.70868997,0.0,1.0
2005-03-03,28.73,29.15,28.62,29.15,613900,22.9032146912656,23.2380337017191,22.8155239980515,23.2380337017191,770081.721616407,0.0,1.0
2005-03-04,28.72,29.12,28.67,28.75,918500,22.8952428100643,23.2141180581153,22.8553834040579,22.9191584536681,1152174.72113483,0.0,1.0
2005-03-07,29.59,29.9,28.4,28.61,1548900,23.5887964745753,23.8359247918148,22.6401426116235,22.8075521168502,1942954.1922327,0.0,1.0
2005-03-08,29.17,29.65,29.13,29.59,937400,23.2539774641217,23.6366277617829,23.2220899393166,23.5887964745753,1175883.05235905,0.0,1.0
2005-03-09,29.21,29.6,29.06,29.25,1216700,23.2858649889268,23.5967683557766,23.1662867709077,23.3177525137319,1526239.50267256,0.0,1.0
2005-03-10,29.04,29.55,28.49,29.45,481200,23.1503430085051,23.5569089497702,22.7118895424349,23.4771901377574,603621.639423059,0.0,1.0
2005-03-11,28.65,29.35,28.46,29.01,762500,22.8394396416553,23.3974713257447,22.6879738988311,23.1264273649013,956486.907855535,0.0,1.0
2005-03-14,28.8,29.06,28.6,28.7,594800,22.9590178596745,23.1662867709077,22.799580235649,22.8792990476617,746122.508580289,0.0,1.0
2005-03-15,28.25,28.7,27.85,28.6,2131100,22.5205643936043,22.8792990476617,22.2016891455533,22.799580235649,2673271.14666351,0.0,1.0
2005-03-16,27.9,28.3,27.72,28.05,813700,22.2415485515597,22.5604237996107,22.0980546899367,22.3611267695788,1020712.65170104,0.0,1.0
2005-03-17,27.86,28.12,27.7,27.7,730300,22.2096610267546,22.4169299379877,22.0821109275341,22.0821109275341,916094.936140189,0.0,1.0
2005-03-18,28.05,28.1,27.0,27.4,592100,22.3611267695788,22.4009861755852,21.5240792434448,21.8429544914959,742735.604119686,0.0,1.0
2005-03-21,28.15,28.18,27.53,27.95,669400,22.4408455815916,22.4647612251954,21.9465889471125,22.281407957566,839701.424417695,0.0,1.0
2005-03-22,27.48,27.99,27.3,27.9,1688700,21.9067295411061,22.3132954823711,21.7632356794831,22.2415485515597,2118320.57874838,0.0,1.0
2005-03-23,27.7,27.84,27.25,27.25,952600,22.0821109275341,22.193717264352,21.7233762734767,21.7233762734767,1194950.07006319,0.0,1.0
2005-03-24,27.99,28.29,27.72,27.72,743900,22.3132954823711,22.5524519184094,22.0980546899367,22.0980546899367,933154.899349157,0.0,1.0
2005-03-28,28.43,28.47,27.75,28.0,1104500,22.6640582552273,22.6959457800324,22.1219703335405,22.3212673635724,1385494.8061986,0.0,1.0
2005-03-29,27.75,28.66,27.72,28.4,748800,22.1219703335405,22.8474115228566,22.0980546899367,22.6401426116235,939301.503740621,0.0,1.0
2005-03-30,28.6,28.73,27.8,27.8,1158300,22.799580235649,22.9032146912656,22.1618297395469,22.1618297395469,1452982.01359877,0.0,1.0
2005-03-31,28.4,28.6,28.1,28.5,697800,22.6401426116235,22.799580235649,22.4009861755852,22.7198614236362,875326.641707002,0.0,1.0
2005-04-01,28.32,28.95,28.28,28.45,684700,22.5763675620132,23.0785960776936,22.5444800372081,22.6800020176298,858893.883027783,0.0,1.0
2005-04-04,28.1,28.31,28.05,28.2,733700,22.4009861755852,22.568395680812,22.3611267695788,22.4807049875979,920359.926942431,0.0,1.0
2005-04-05,29.05,29.35,28.85,28.85,2402800,23.1583148897064,23.3974713257447,22.9988772656809,22.9988772656809,3014094.08812495,0.0,1.0
2005-04-06,28.96,29.23,28.9,29.1,571100,23.0865679588949,23.3018087513294,23.0387366716872,23.1981742957128,716393.01387055,0.0,1.0
2005-04-07,29.85,30.05,29.1,29.1,1897800,23.7960653858085,23.955503009834,23.1981742957128,23.1981742957128,2380617.5130862,0.0,1.0
2005-04-08,29.45,30.18,29.33,29.85,881100,23.4771901377574,24.0591374654506,23.3815275633421,23.7960653858085,1105259.82231018,0.0,1.0
2005-04-11,29.78,30.11,29.5,29.52,951000,23.7402622173995,24.0033342970416,23.5170495437638,23.5329933061664,1192943.01556802,0.0,1.0
2005-04-12,29.81,29.87,29.35,29.45,1172700,23.7641778610033,23.812009148211,23.3974713257447,23.4771901377574,1471045.50405532,0.0,1.0
2005-04-13,30.26,30.96,29.8,29.9,2583900,24.1229125150608,24.6809441991501,23.7562059798021,23.8359247918148,3241267.56879726,0.0,1.0
2005-04-14,29.34,30.2,29.29,29.9,1602200,23.3894994445434,24.0750812278531,23.349640038537,23.8359247918148,2009814.19510313,0.0,1.0
2005-04-15,28.75,29.24,28.494,29.15,1313100,22.9191584536681,23.3097806325306,22.7150782949154,23.2380337017191,1647164.53600669,0.0,1.0
2005-04-18,28.2,28.7,28.12,28.6,1380900,22.4807049875979,22.8792990476617,22.4169299379877,22.799580235649,1732213.47023962,0.0,1.0
2005-04-19,28.97,29.25,28.53,28.7,1823600,23.0945398400962,23.3177525137319,22.74377706724,22.8792990476617,2287540.36087259,0.0,1.0
2005-04-20,28.85,29.4,28.783,29.35,2020200,22.9988772656809,23.437330731751,22.9454656616323,23.3974713257447,2534157.18196688,0.0,1.0
2005-04-21,27.41,28.45,27.29,28.45,3882700,21.8509263726971,22.6800020176298,21.7552637982818,22.6800020176298,4870494.05525336,0.0,1.0
2005-04-22,26.87,27.6,26.59,27.5,1599800,21.4204447878282,22.0023921155214,21.1972321141925,21.9226733035086,2006803.61336037,0.0,1.0
2005-04-25,27.47,27.47,26.89,27.08,1371700,21.8987576599048,21.8987576599048,21.4363885502308,21.587854293055,1720672.90689237,0.0,1.0
2005-04-26,27.15,27.9,27.08,27.35,1104900,21.643657461464,22.2415485515597,21.587854293055,21.8030950854895,1385996.5698224,0.0,1.0
2005-04-27,27.17,27.32,26.83,26.95,1043200,21.6596012238665,21.7791794418857,21.3885572630231,21.4842198374385,1308599.53085232,0.0,1.0
2005-04-28,26.48,27.34,26.48,27.12,653100,21.1095414209785,21.7951232042882,21.1095414209785,21.6197418178601,819254.556748129,0.0,1.0
2005-04-29,26.71,26.99,25.75,26.7,1670300,21.2928946886078,21.5161073622436,20.5275940932853,21.2849228074066,2095239.4520539,0.0,1.0
2005-05-02,26.97,26.97,26.75,26.77,1157100,21.500163599841,21.500163599841,21.3247822134129,21.3407259758155,1451476.72272739,0.0,1.0
2005-05-03,27.53,27.74,26.95,26.97,1366600,21.9465889471125,22.1139984523392,21.4842198374385,21.500163599841,1714275.42068901,0.0,1.0
2005-05-04,27.81,28.5,27.5,28.5,1274600,22.1698016207482,22.7198614236362,21.9226733035086,22.7198614236362,1598869.7872166,0.0,1.0
2005-05-05,28.46,28.74,27.85,27.85,2029900,22.6879738988311,22.9111865724668,22.2016891455533,22.2016891455533,2546324.94984386,0.0,1.0
2005-05-06,28.39,28.58,28.2,28.57,3108100,22.6321707304222,22.7836364732464,22.4807049875979,22.7756645920451,3898828.79777807,0.0,1.0
2005-05-09,28.67,28.85,28.21,28.45,949000,22.8553834040579,22.9988772656809,22.4886768687992,22.6800020176298,1190434.19744905,0.0,1.0
2005-05-10,28.48,28.68,28.25,28.68,832300,22.7039176612337,22.8633552852592,22.5205643936043,22.8633552852592,1044044.66020742,0.0,1.0
2005-05-11,28.62,28.79,28.26,28.54,619600,22.8155239980515,22.9510459784732,22.5285362748056,22.7517489484413,777231.853255461,0.0,1.0
2005-05-12,28.29,28.8,28.11,28.55,762900,22.5524519184094,22.9590178596745,22.4089580567865,22.7597208296426,956988.671479326,0.0,1.0
2005-05-13,28.08,28.43,27.87,28.3,835300,22.3850424131826,22.6640582552273,22.2176329079558,22.5604237996107,1047807.88738587,0.0,1.0
2005-05-16,28.14,28.38,27.95,28.0,697300,22.4328737003903,22.6241988492209,22.281407957566,22.3212673635724,874699.437177262,0.0,1.0
2005-05-17,28.6,28.8,28.15,28.15,2390700,22.799580235649,22.9590178596745,22.4408455815916,22.4408455815916,2998915.73850521,0.0,1.0
2005-05-18,28.8,28.91,28.25,28.59,830400,22.9590178596745,23.0467085528885,22.5205643936043,22.7916083544477,1041661.28299441,0.0,1.0
2005-05-19,28.57,28.83,28.36,28.8,1275000,22.7756645920451,22.9829335032783,22.6082550868183,22.9590178596745,1599371.5508404,0.0,1.0
2005-05-20,28.48,28.6,28.21,28.57,560800,22.7039176612337,22.799580235649,22.4886768687992,22.7756645920451,703472.600557878,0.0,1.0
2005-05-23,28.48,28.54,28.1,28.5,982300,22.7039176612337,22.7517489484413,22.4009861755852,22.7198614236362,1232206.01912982,0.0,1.0
2005-05-24,28.41,28.5,28.14,28.25,629200,22.6481144928247,22.7198614236362,22.4328737003903,22.5205643936043,789274.180226494,0.0,1.0
2005-05-25,28.2,28.35,27.99,28.35,1281600,22.4807049875979,22.6002832056171,22.3132954823711,22.6002832056171,1607650.65063299,0.0,1.0
2005-05-26,27.89,28.45,27.12,28.27,2921600,22.2335766703584,22.6800020176298,21.6197418178601,22.5365081560069,3664881.50818455,0.0,1.0
2005-05-27,27.71,27.73,27.38,27.4,780200,22.0900828087354,22.106026571138,21.8270107290933,21.8429544914959,978689.948208377,0.0,1.0
2005-05-31,27.25,27.4,26.95,27.2,1604700,21.7233762734767,21.8429544914959,21.4842198374385,21.6835168674703,2012950.21775184,0.0,1.0
2005-06-01,27.03,27.59,26.76,27.25,1433300,21.5479948870487,21.9944202343201,21.3327540946142,21.7233762734767,1797944.5049565,0.0,1.0
2005-06-02,26.25,27.05,25.9,27.05,3689600,20.9261881533491,21.5639386494512,20.6471723113045,21.5639386494512,4628267.66586725,0.0,1.0
2005-06-03,27.06,27.29,26.7,27.2,4027300,21.5719105306525,21.7552637982818,21.2849228074066,21.6835168674703,5051881.60525454,0.0,1.0
2005-06-06,27.12,27.54,26.96,27.5,1866900,21.6197418178601,21.9545608283137,21.4921917186397,21.9226733035086,2341856.27314819,0.0,1.0
2005-06-07,26.54,27.28,26.33,27.12,2171800,21.1573727081861,21.7472919170806,20.9899632029593,21.6197418178601,2724325.59538446,0.0,1.0
2005-06-08,25.99,26.55,25.5,26.4,4778700,20.718919242116,21.1653445893874,20.3282970632535,21.0457663713683,5994444.57254981,0.0,1.0
2005-06-09,25.97,26.29,25.85,26.1,984300,20.7029754797134,20.9580756781542,20.6073129052981,20.80660993533,1234714.83724879,0.0,1.0
2005-06-10,25.74,26.2,25.49,25.98,791800,20.5196222120841,20.8863287473428,20.3203251820522,20.7109473609147,993241.093298373,0.0,1.0
2005-06-13,25.85,25.92,25.48,25.61,801700,20.6073129052981,20.663116073707,20.3123533008509,20.4159877564675,1005659.74298725,0.0,1.0
2005-06-14,26.06,26.16,25.82,26.04,1197200,20.7747224105249,20.8544412225377,20.5833972616943,20.7587786481223,1501778.52601265,0.0,1.0
2005-06-15,26.35,26.4,26.1,26.31,1082500,21.0059069653619,21.0457663713683,20.80660993533,20.9740194405568,1357897.80688999,0.0,1.0
2005-06-16,26.9,27.04,26.35,26.45,1766800,21.4443604314321,21.5559667682499,21.0059069653619,21.0856257773747,2216289.92629397,0.0,1.0
2005-06-17,27.31,27.39,26.95,27.0,1531100,21.7712075606844,21.8349826102946,21.4842198374385,21.5240792434448,1920625.71097391,0.0,1.0
2005-06-20,27.29,27.6,27.25,27.4,993700,21.7552637982818,22.0023921155214,21.7233762734767,21.8429544914959,1246506.28240793,0.0,1.0
2005-06-21,27.42,27.55,27.06,27.44,1006100,21.8588982538984,21.962532709515,21.5719105306525,21.874842016301,1262060.95474551,0.0,1.0
2005-06-22,27.55,27.64,27.27,27.55,1111700,21.962532709515,22.0342796403265,21.7393200358793,21.962532709515,1394526.55142688,0.0,1.0
2005-06-23,27.1,27.6,27.05,27.55,1815700,21.6037980554576,22.0023921155214,21.5639386494512,21.962532709515,2277630.52930268,0.0,1.0
2005-06-24,26.35,27.05,26.24,27.05,1344500,21.0059069653619,21.5639386494512,20.9182162721479,21.5639386494512,1686552.98047444,0.0,1.0
2005-06-27,26.14,26.33,25.85,26.33,749900,20.8384974601351,20.9899632029593,20.6073129052981,20.9899632029593,940681.353706052,0.0,1.0
2005-06-28,26.56,26.97,26.3,26.3,712000,21.1733164705887,21.500163599841,20.9660475593555,20.9660475593555,893139.250351658,0.0,1.0
2005-06-29,26.68,26.95,26.45,26.65,523000,21.268979045004,21.4842198374385,21.0856257773747,21.2450634014002,656055.938109434,0.0,1.0
2005-06-30,26.43,26.99,26.37,26.7,829100,21.0696820149721,21.5161073622436,21.0218507277645,21.2849228074066,1040030.55121708,0.0,1.0
2005-07-01,26.73,27.06,26.44,26.65,368100,21.3088384510104,21.5719105306525,21.0776538961734,21.2450634014002,461747.974795569,0.0,1.0
2005-07-05,27.79,28.0,27.3,27.3,1744900,22.1538578583456,22.3212673635724,21.7632356794831,21.7632356794831,2188818.36789131,0.0,1.0
2005-07-06,28.27,28.5,27.84,27.87,1204700,22.5365081560069,22.7198614236362,22.193717264352,22.2176329079558,1511186.59395877,0.0,1.0
2005-07-07,28.29,28.3,27.81,28.27,634200,22.5524519184094,22.5604237996107,22.1698016207482,22.5365081560069,795546.225523907,0.0,1.0
2005-07-08,28.36,28.65,27.83,28.22,505500,22.6082550868183,22.8394396416553,22.1857453831507,22.4966487500005,634103.779568489,0.0,1.0
2005-07-11,28.86,29.18,28.49,28.65,1000300,23.0068491468821,23.261949345323,22.7118895424349,22.8394396416553,1254785.38220051,0.0,1.0
2005-07-12,28.85,29.18,28.54,28.9,1186700,22.9988772656809,23.261949345323,22.7517489484413,23.0387366716872,1488607.23088808,0.0,1.0
2005-07-13,29.14,29.19,28.75,28.94,993600,23.2300618205179,23.2699212265242,22.9191584536681,23.0706241964923,1246380.84150197,0.0,1.0
2005-07-14,28.88,29.45,28.76,29.39,781900,23.0227929092847,23.4771901377574,22.9271303348694,23.4293588505498,980822.443609496,0.0,1.0
2005-07-15,28.76,28.86,28.44,28.5,522200,22.9271303348694,23.0068491468821,22.6720301364286,22.7198614236362,655052.410861848,0.0,1.0
2005-07-18,29.02,29.13,28.57,28.7,914200,23.1343992461026,23.2220899393166,22.7756645920451,22.8792990476617,1146780.76217905,0.0,1.0
2005-07-19,29.11,29.21,28.75,29.2,825200,23.206146176914,23.2858649889268,22.9191584536681,23.2778931077255,1035138.3558851,0.0,1.0
2005-07-20,29.2,29.42,29.1,29.17,1068500,23.2778931077255,23.4532744941536,23.1981742957128,23.2539774641217,1340336.08005723,0.0,1.0
2005-07-21,29.2,29.97,29.16,29.3,1779000,23.2778931077255,23.8917279602238,23.2460055829204,23.3576119197383,2231593.71681966,0.0,1.0
2005-07-22,29.55,29.73,29.23,29.4,1998600,23.5569089497702,23.7004028113931,23.3018087513294,23.437330731751,2507061.94628205,0.0,1.0
2005-07-25,29.45,29.45,29.08,29.4,833800,23.4771901377574,23.4771901377574,23.1822305333102,23.437330731751,1045926.27379665,0.0,1.0
2005-07-26,29.3,29.45,29.2,29.45,786000,23.3576119197383,23.4771901377574,23.2778931077255,23.4771901377574,985965.520753374,0.0,1.0
2005-07-27,29.42,29.57,29.25,29.4,1074000,23.4532744941536,23.5728527121727,23.3177525137319,23.437330731751,1347235.32988438,0.0,1.0
2005-07-28,29.35,29.55,28.98,29.55,1104700,23.3974713257447,23.5569089497702,23.1025117212975,23.5569089497702,1385745.6880105,0.0,1.0
2005-07-29,29.69,29.82,29.32,29.45,1291400,23.668515286588,23.7721497422046,23.3735556821408,23.4771901377574,1619943.85941592,0.0,1.0
2005-08-01,29.85,29.98,29.55,29.7,1236000,23.7960653858085,23.899699841425,23.5569089497702,23.6764871677893,1550449.59752057,0.0,1.0
2005-08-02,30.0,30.18,29.67,29.95,1592000,23.9156436038276,24.0591374654506,23.6525715241855,23.8757841978212,1997019.2226964,0.0,1.0
2005-08-03,29.91,30.0,29.73,29.96,898800,23.8438966730161,23.9156436038276,23.7004028113931,23.8837560790225,1127462.86266302,0.0,1.0
2005-08-04,29.8,29.98,29.36,29.94,923600,23.7562059798021,23.899699841425,23.4054432069459,23.8678123166199,1158572.20733819,0.0,1.0
2005-08-05,29.9,29.98,29.63,29.7,934700,23.8359247918148,23.899699841425,23.6206839993804,23.6764871677893,1172496.14789845,0.0,1.0
2005-08-08,30.05,30.29,29.84,30.0,1123200,23.955503009834,24.1468281586646,23.7880935046072,23.9156436038276,1408952.25561093,0.0,1.0
2005-08-09,30.11,30.3,29.85,30.1,1150000,24.0033342970416,24.1548000398659,23.7960653858085,23.9953624158404,1442570.41840507,0.0,1.0
2005-08-10,30.01,30.16,29.85,30.11,1036300,23.9236154850289,24.043193703048,23.7960653858085,24.0033342970416,1299944.10834188,0.0,1.0
2005-08-11,30.11,30.16,29.87,30.1,465700,24.0033342970416,24.043193703048,23.812009148211,23.9953624158404,584178.299001078,0.0,1.0
2005-08-12,30.03,30.12,29.89,30.12,752200,23.9395592474314,24.0113061782429,23.8279529106136,24.0113061782429,943566.494542862,0.0,1.0
2005-08-15,30.13,30.2,29.85,30.0,1714400,24.0192780594442,24.0750812278531,23.7960653858085,23.9156436038276,2150558.89157708,0.0,1.0
2005-08-16,29.86,30.05,29.65,30.03,781100,23.8040372670097,23.955503009834,23.6366277617829,23.9395592474314,979818.916361911,0.0,1.0
2005-08-17,29.91,30.0,29.75,29.75,744600,23.8438966730161,23.9156436038276,23.7163465737957,23.7163465737957,934032.985690793,0.0,1.0
2005-08-18,29.92,29.96,29.65,29.91,655300,23.8518685542174,23.8837560790225,23.6366277617829,23.8438966730161,822014.25667899,0.0,1.0
2005-08-19,29.94,29.97,29.65,29.92,928200,23.8678123166199,23.8917279602238,23.6366277617829,23.8518685542174,1164342.48901181,0.0,1.0
2005-08-22,29.58,30.13,29.33,29.91,867000,23.580824593374,24.0192780594442,23.3815275633421,23.8438966730161,1087572.65457147,0.0,1.0
2005-08-23,29.75,29.87,29.42,29.48,445300,23.7163465737957,23.812009148211,23.4532744941536,23.5011057813612,558588.354187631,0.0,1.0
2005-08-24,29.0,29.75,28.85,29.73,1677900,23.1184554837,23.7163465737957,22.9988772656809,23.7004028113931,2104772.96090597,0.0,1.0
2005-08-25,28.68,29.02,28.5,29.0,815100,22.8633552852592,23.1343992461026,22.7198614236362,23.1184554837,1022468.82438432,0.0,1.0
2005-08-26,28.42,28.62,28.33,28.55,861200,22.656086374026,22.8155239980515,22.5843394432145,22.7597208296426,1080297.08202647,0.0,1.0
2005-08-29,28.05,28.25,27.6,28.2,1898300,22.3611267695788,22.5205643936043,22.0023921155214,22.4807049875979,2381244.71761594,0.0,1.0
2005-08-30,28.5,28.7,28.2,28.2,1004300,22.7198614236362,22.8792990476617,22.4807049875979,22.4807049875979,1259803.01843844,0.0,1.0
2005-08-31,29.35,29.36,28.46,28.57,1122700,23.3974713257447,23.4054432069459,22.6879738988311,22.7756645920451,1408325.05108119,0.0,1.0
2005-09-01,29.47,29.76,29.25,29.5,1361700,23.49313390016,23.724318454997,23.3177525137319,23.5170495437638,1708128.81629754,0.0,1.0
2005-09-02,29.4,29.72,29.34,29.46,312900,23.437330731751,23.6924309301919,23.3894994445434,23.4851620189587,392504.594712127,0.0,1.0
2005-09-06,27.75,28.51,27.34,28.5,3108200,22.1219703335405,22.7278333048375,21.7951232042882,22.7198614236362,3898954.23868403,0.0,1.0
2005-09-07,27.69,27.8,27.42,27.75,2351500,22.0741390463329,22.1618297395469,21.8588982538984,22.1219703335405,2949742.90337348,0.0,1.0
2005-09-08,27.68,27.77,27.6,27.63,1118100,22.0661671651316,22.1379140959431,22.0023921155214,22.0263077591252,1402554.76940757,0.0,1.0
2005-09-09,27.33,27.67,27.27,27.55,1787900,21.7871513230869,22.0581952839303,21.7393200358793,21.962532709515,2242757.95744906,0.0,1.0
2005-09-12,27.21,27.4,27.17,27.2,886000,21.6914887486716,21.8429544914959,21.6596012238665,21.6835168674703,1111406.42670164,0.0,1.0
2005-09-13,27.58,27.66,26.9,27.22,1506300,21.9864483531188,22.050223402729,21.4443604314321,21.6994606298729,1889516.36629874,0.0,1.0
2005-09-14,27.36,27.74,27.36,27.7,884700,21.8110669666908,22.1139984523392,21.8110669666908,22.0821109275341,1109775.69492431,0.0,1.0
2005-09-15,27.47,27.85,27.24,27.45,425200,21.8987576599048,22.2016891455533,21.7154043922755,21.8828138975022,533374.732092029,0.0,1.0
2005-09-16,27.59,27.85,27.32,27.6,533800,21.9944202343201,22.2016891455533,21.7791794418857,22.0023921155214,669603.555951847,0.0,1.0
2005-09-19,27.25,27.61,27.18,27.55,769400,21.7233762734767,22.0103639967227,21.6675731050678,21.962532709515,965142.330365964,0.0,1.0
2005-09-20,26.86,27.43,26.7,27.27,694000,21.412472906627,21.8668701350997,21.2849228074066,21.7393200358793,870559.887280969,0.0,1.0
2005-09-21,26.42,26.78,26.34,26.77,1646100,21.0617101337708,21.3486978570168,20.9979350841606,21.3407259758155,2064882.75281442,0.0,1.0
2005-09-22,26.41,26.44,25.97,26.35,1134400,21.0537382525696,21.0776538961734,20.7029754797134,21.0059069653619,1423001.63707713,0.0,1.0
2005-09-23,26.44,26.75,26.29,26.35,644800,21.0776538961734,21.3247822134129,20.9580756781542,21.0059069653619,808842.961554422,0.0,1.0
2005-09-26,26.88,26.92,26.5,26.5,994000,21.4284166690295,21.4603041938346,21.125485183381,21.125485183381,1246882.60512577,0.0,1.0
2005-09-27,26.61,27.0,26.5,26.95,941500,21.2131758765951,21.5240792434448,21.125485183381,21.4842198374385,1181026.12950293,0.0,1.0
2005-09-28,27.0,27.58,26.85,26.85,1808100,21.5240792434448,21.9864483531188,21.4045010254257,21.4045010254257,2268097.02045061,0.0,1.0
2005-09-29,27.6,27.87,26.9,27.0,1376500,22.0023921155214,22.2176329079558,21.4443604314321,21.5240792434448,1726694.07037789,0.0,1.0
2005-09-30,27.73,27.79,27.51,27.6,1089200,22.106026571138,22.1538578583456,21.9306451847099,22.0023921155214,1366302.34758852,0.0,1.0
2005-10-03,27.45,27.8,27.36,27.66,670800,21.8828138975022,22.1618297395469,21.8110669666908,22.050223402729,841457.597100974,0.0,1.0
2005-10-04,26.9,27.43,26.87,27.35,798000,21.4443604314321,21.8668701350997,21.4204447878282,21.8030950854895,1001018.42946717,0.0,1.0
2005-10-05,26.5,26.92,26.3,26.9,932000,21.125485183381,21.4603041938346,20.9660475593555,21.4443604314321,1169109.24343785,0.0,1.0
2005-10-06,26.49,26.53,26.15,26.5,910800,21.1175133021798,21.1494008269849,20.8464693413364,21.125485183381,1142515.77137681,0.0,1.0
2005-10-07,26.61,26.63,26.2,26.5,680500,21.2131758765951,21.2291196389976,20.8863287473428,21.125485183381,853625.364977953,0.0,1.0
2005-10-10,26.43,26.82,26.4,26.65,356700,21.0696820149721,21.3805853818219,21.0457663713683,21.2450634014002,447447.711517467,0.0,1.0
2005-10-11,26.0,26.74,25.67,26.65,1020700,20.7268911233172,21.3168103322117,20.4638190436751,21.2450634014002,1280375.32701396,0.0,1.0
2005-10-12,25.93,26.06,25.8,26.05,625800,20.6710879549083,20.7747224105249,20.5674534992917,20.7667505293236,785009.189424253,0.0,1.0
2005-10-13,25.96,26.07,25.6,25.97,786000,20.6950035985121,20.7826942917262,20.4080158752662,20.7029754797134,985965.520753377,0.0,1.0
2005-10-14,26.34,26.52,25.85,26.06,1792900,20.9979350841606,21.1414289457836,20.6073129052981,20.7747224105249,2249030.00274647,0.0,1.0
2005-10-17,26.14,26.3,26.05,26.25,810100,20.8384974601351,20.9660475593555,20.7667505293236,20.9261881533491,1016196.77908691,0.0,1.0
2005-10-18,26.05,26.1,25.58,25.9,1897500,20.7667505293236,20.80660993533,20.3920721128637,20.6471723113045,2380241.19036836,0.0,1.0
2005-10-19,25.68,26.03,25.0,26.03,1746500,20.4717909248764,20.7508067669211,19.9297030031897,20.7508067669211,2190825.42238648,0.0,1.0
2005-10-20,25.96,26.48,25.9,26.07,1154700,20.6950035985121,21.1095414209785,20.6471723113045,20.7826942917262,1448466.14098464,0.0,1.0
2005-10-21,25.98,26.3,25.8,26.15,700000,20.7109473609147,20.9660475593555,20.5674534992917,20.8464693413364,878086.341637866,0.0,1.0
2005-10-24,25.96,26.249,25.7401,25.98,883500,20.6950035985121,20.925390965229,20.5197019308961,20.7109473609147,1108270.40405294,0.0,1.0
2005-10-25,25.66,25.94,25.36,25.85,751500,20.4558471624739,20.6790598361096,20.2166907264356,20.6073129052981,942688.408201222,0.0,1.0
2005-10-26,25.48,25.78,25.28,25.56,856700,20.3123533008509,20.5515097368892,20.1529156768254,20.3761283504611,1074652.2412588,0.0,1.0
2005-10-27,25.75,27.1,24.3,25.4,5686500,20.5275940932853,21.6037980554576,19.3716713191004,20.2485782512407,7133197.1167482,0.0,1.0
2005-10-28,26.08,26.26,25.88,25.88,1856100,20.7906661729275,20.9341600345504,20.6312285489019,20.6312285489019,2328308.65530577,0.0,1.0
2005-10-31,26.47,26.87,25.99,26.08,842700,21.1015695397772,21.4204447878282,20.718919242116,20.7906661729275,1057090.51442604,0.0,1.0
2005-11-01,25.88,26.5,25.71,26.47,1197800,20.6312285489019,21.125485183381,20.4957065684802,21.1015695397772,1502531.17144834,0.0,1.0
2005-11-02,26.64,26.65,25.76,25.93,828700,21.2370915201989,21.2450634014002,20.5355659744866,20.6710879549083,1039528.78759329,0.0,1.0
2005-11-03,26.5,26.93,26.1,26.65,2526300,21.125485183381,21.4682760750359,20.80660993533,21.2450634014002,3169013.60697106,0.0,1.0
2005-11-04,26.9,27.31,26.55,26.75,1362800,21.4443604314321,21.7712075606844,21.1653445893874,21.3247822134129,1709508.66626297,0.0,1.0
2005-11-07,27.36,27.54,26.79,26.9,901000,21.8110669666908,21.9545608283137,21.356669738218,21.4443604314321,1130222.56259388,0.0,1.0
2005-11-08,27.6,27.94,27.23,27.39,1388100,22.0023921155214,22.2734360763648,21.7074325110742,21.8349826102946,1741245.21546789,0.0,1.0
2005-11-09,27.92,28.0,27.38,27.6,1395200,22.2574923139622,22.3212673635724,21.8270107290933,22.0023921155214,1750151.51979022,0.0,1.0
2005-11-10,28.46,28.91,27.99,27.99,2683000,22.6879738988311,23.0467085528885,22.3132954823711,22.3132954823711,3365579.50659199,0.0,1.0
2005-11-11,28.05,28.43,27.9,28.38,1739400,22.3611267695788,22.6640582552273,22.2415485515597,22.6241988492209,2181919.11806415,0.0,1.0
2005-11-14,27.93,28.15,27.73,27.95,1083800,22.2654641951635,22.4408455815916,22.106026571138,22.281407957566,1359528.53866731,0.0,1.0
2005-11-15,27.74,28.73,27.72,28.42,1485400,22.1139984523392,22.9032146912656,22.0980546899367,22.656086374026,1863299.21695556,0.0,1.0
2005-11-16,26.6,27.74,26.57,27.74,2768500,21.2052039953938,22.1139984523392,21.18128835179,22.1139984523392,3472831.48117776,0.0,1.0
2005-11-17,27.0,27.09,26.72,26.73,1311800,21.5240792434448,21.5958261742563,21.3008665698091,21.3088384510104,1645533.80422936,0.0,1.0
2005-11-18,27.01,27.06,26.85,27.0,1220200,21.5320511246461,21.5719105306525,21.4045010254257,21.5240792434448,1530629.93438075,0.0,1.0
2005-11-21,26.71,26.95,26.59,26.85,1591800,21.2928946886078,21.4842198374385,21.1972321141925,21.4045010254257,1996768.34088451,0.0,1.0
2005-11-22,26.67,26.69,26.38,26.68,1406800,21.2610071638027,21.2769509262053,21.0298226089657,21.268979045004,1764702.66488022,0.0,1.0
2005-11-23,26.46,27.0,26.4,26.69,959900,21.0935976585759,21.5240792434448,21.0457663713683,21.2769509262053,1204107.25619741,0.0,1.0
2005-11-25,26.57,26.67,26.26,26.4,325000,21.18128835179,21.2610071638027,20.9341600345504,21.0457663713683,407682.944331866,0.0,1.0
2005-11-28,25.75,26.65,25.63,26.65,2018100,20.5275940932853,21.2450634014002,20.43193151887,21.2450634014002,2531522.92294197,0.0,1.0
2005-11-29,26.5,26.66,25.66,25.8,4214300,21.125485183381,21.2530352826015,20.4558471624739,20.5674534992917,5286456.09937781,0.0,1.0
2005-11-30,26.43,26.54,26.32,26.5,1358300,21.0696820149721,21.1573727081861,20.9819913217581,21.125485183381,1703863.82549531,0.0,1.0
2005-12-01,26.5,26.81,26.5,26.5,1291200,21.125485183381,21.3726135006206,21.125485183381,21.125485183381,1619692.97760402,0.0,1.0
2005-12-02,26.22,26.51,25.8,26.5,2163300,20.9022725097453,21.1334570645823,20.5674534992917,21.125485183381,2713663.11837885,0.0,1.0
2005-12-05,25.81,26.0,25.42,26.0,2153400,20.575425380493,20.7268911233172,20.2645220136432,20.7268911233172,2701244.46868997,0.0,1.0
2005-12-06,26.0,26.36,25.84,25.87,1145100,20.7268911233172,21.0138788465632,20.5993410240968,20.6232566677007,1436423.8140136,0.0,1.0
2005-12-07,26.2,26.46,26.0,26.05,1552100,20.8863287473428,21.0935976585759,20.7268911233172,20.7667505293236,1946968.30122304,0.0,1.0
2005-12-08,25.81,26.29,25.77,26.23,1858000,20.575425380493,20.9580756781542,20.5435378556879,20.9102443909466,2330692.03251879,0.0,1.0
2005-12-09,26.0,26.1,25.85,25.9,1222800,20.7268911233172,20.80660993533,20.6073129052981,20.6471723113045,1533891.39793541,0.0,1.0
2005-12-12,26.1,26.5,25.95,26.13,2016900,20.80660993533,21.125485183381,20.6870317173109,20.8305255789338,2530017.63207059,0.0,1.0
2005-12-13,27.33,27.85,26.81,27.25,5348600,21.7871513230869,22.2016891455533,21.3726135006206,21.7233762734767,6709332.295549,0.0,1.0
2005-12-14,27.73,27.93,27.35,27.58,1809600,22.106026571138,22.2654641951635,21.8030950854895,21.9864483531188,2269978.63403983,0.0,1.0
2005-12-15,27.68,28.15,27.41,27.97,1579200,22.0661671651316,22.4408455815916,21.8509263726971,22.2973517199686,1980962.78673503,0.0,1.0
2005-12-16,27.94,28.1899,27.82,27.95,1857400,22.2734360763648,22.4726533875846,22.1777735019495,22.281407957566,2329939.3870831,0.0,1.0
2005-12-19,27.0,27.85,26.91,27.85,1350000,21.5240792434448,22.2016891455533,21.4523323126333,22.2016891455533,1693452.2303016,0.0,1.0
2005-12-20,27.43,27.43,27.01,27.05,1432100,21.8668701350997,21.8668701350997,21.5320511246461,21.5639386494512,1796439.21408513,0.0,1.0
2005-12-21,27.88,27.88,27.45,27.5,1063800,22.2256047891571,22.2256047891571,21.8828138975022,21.9226733035086,1334440.35747766,0.0,1.0
2005-12-22,27.9,28.03,27.69,27.9,1022800,22.2415485515597,22.3451830071762,22.0741390463329,22.2415485515597,1283009.58603887,0.0,1.0
2005-12-23,27.69,28.02,27.53,27.9,1189700,22.0741390463329,22.337211125975,21.9465889471125,22.2415485515597,1492370.45806653,0.0,1.0
2005-12-27,27.46,27.83,27.39,27.6,989000,21.8907857787035,22.1857453831507,21.8349826102946,22.0023921155214,1240610.55982836,0.0,1.0
2005-12-28,27.45,27.79,27.39,27.47,679600,21.8828138975022,22.1538578583456,21.8349826102946,21.8987576599048,852496.396824421,0.0,1.0
2005-12-29,27.55,27.84,27.4,27.4,1002600,21.962532709515,22.193717264352,21.8429544914959,21.8429544914959,1257670.52303732,0.0,1.0
2005-12-30,27.5,27.5899,27.27,27.45,625900,21.9226733035086,21.9943405155081,21.7393200358793,21.8828138975022,785134.630330201,0.0,1.0
2006-01-03,27.24,27.8,27.0,27.8,2177000,21.7154043922755,22.1618297395469,21.5240792434448,22.1618297395469,2730848.52249376,0.0,1.0
2006-01-04,27.49,27.71,27.24,27.24,1230200,21.9147014223073,22.0900828087354,21.7154043922755,21.7154043922755,1543174.02497558,0.0,1.0
2006-01-05,27.67,28.34,27.48,27.49,1263000,22.0581952839303,22.5923113244158,21.9067295411061,21.9147014223073,1584318.64212661,0.0,1.0
2006-01-06,27.9,28.22,27.8,27.8,1483000,22.2415485515597,22.4966487500005,22.1618297395469,22.1618297395469,1860288.63521279,0.0,1.0
2006-01-09,28.08,28.31,27.67,27.9,1502300,22.3850424131826,22.568395680812,22.0581952839303,22.2415485515597,1884498.73006081,0.0,1.0
2006-01-10,28.95,29.07,27.2,27.2,3065200,23.0785960776936,23.1742586521089,21.6835168674703,21.6835168674703,3845014.64912627,0.0,1.0
2006-01-11,29.33,29.4,28.54,29.0,1387400,23.3815275633421,23.437330731751,22.7517489484413,23.1184554837,1740367.12912625,0.0,1.0
2006-01-12,30.3,30.9,30.0,30.05,5405900,24.1548000398659,24.6331129119424,23.9156436038276,23.955503009834,6781209.93465733,0.0,1.0
2006-01-13,30.6,30.89,30.28,30.31,1732300,24.3939564759041,24.6251410307411,24.1388562774633,24.1627719210671,2173012.81374183,0.0,1.0
2006-01-17,30.4,30.58,29.89,30.55,1463200,24.2345188518786,24.3780127135016,23.8279529106136,24.3540970698978,1835451.33583504,0.0,1.0
2006-01-18,31.1,32.74,30.83,32.25,5253200,24.7925505359679,26.0999390529772,24.5773097435335,25.7093168741147,6589661.67127435,0.0,1.0
2006-01-19,32.4,33.0,32.2,32.6,6082600,25.8288950921338,26.3072079642103,25.6694574681083,25.9883327161593,7630068.54520926,0.0,1.0
2006-01-20,31.98,32.2,31.7,31.8,2267800,25.4940760816802,25.6694574681083,25.2708634080445,25.3505822200572,2844748.86509479,0.0,1.0
2006-01-23,32.02,32.46,31.89,32.46,2869400,25.5259636064853,25.8767263793415,25.4223291508687,25.8767263793415,3599401.35527956,0.0,1.0
2006-01-24,32.57,32.6,32.12,32.15,2776000,25.9644170725555,25.9883327161593,25.6056824184981,25.6295980621019,3482239.54912388,0.0,1.0
2006-01-25,32.1,32.78,31.9,32.77,1746700,25.5897386560955,26.1318265777823,25.43030103207,26.123854696581,2191076.30419837,0.0,1.0
2006-01-26,32.3,32.33,31.86,32.05,1167100,25.749176280121,25.7730919237249,25.3984135072649,25.5498792500891,1464020.81332222,0.0,1.0
2006-01-27,32.32,32.51,32.06,32.4,1283400,25.7651200425236,25.9165857853478,25.5578511312904,25.8288950921338,1609908.58694005,0.0,1.0
2006-01-30,32.15,32.39,32.06,32.31,1190500,25.6295980621019,25.8209232109325,25.5578511312904,25.7571481613223,1493373.98531411,0.0,1.0
2006-01-31,32.2,32.31,31.8,31.9,1357600,25.6694574681083,25.7571481613223,25.3505822200572,25.43030103207,1702985.73915367,0.0,1.0
2006-02-01,33.05,33.15,31.95,32.05,2557900,26.3470673702167,26.4267861822295,25.4701604380764,25.5498792500891,3208652.93325071,0.0,1.0
2006-02-02,33.07,33.41,32.93,33.2,1584500,26.3630111326193,26.6340550934627,26.2514047958014,26.4666455882359,1987611.15475028,0.0,1.0
2006-02-03,32.97,33.2,32.7,32.95,1827400,26.2832923206065,26.4666455882359,26.0680515281721,26.267348558204,2292307.11529863,0.0,1.0
2006-02-06,32.6,32.96,32.27,32.78,1141400,25.9883327161593,26.2753204394052,25.7252606365172,26.1318265777823,1431782.50049352,0.0,1.0
2006-02-07,32.34,32.78,32.08,32.6,648600,25.7810638049261,26.1318265777823,25.573794893693,25.9883327161593,813609.715980458,0.0,1.0
2006-02-08,32.76,32.82,32.23,32.37,965600,26.1158828153797,26.1637141025874,25.6933731117121,25.80497944853,1211257.38783646,0.0,1.0
2006-02-09,32.93,33.3,32.7,32.76,1585100,26.2514047958014,26.5463644002486,26.0680515281721,26.1158828153797,1988363.80018597,0.0,1.0
2006-02-10,32.45,32.95,32.06,32.85,1260900,25.8687544981402,26.267348558204,25.5578511312904,26.1876297461912,1581684.38310169,0.0,1.0
2006-02-13,32.0,32.45,31.78,32.45,971600,25.5100198440828,25.8687544981402,25.3346384576547,25.8687544981402,1218783.84219336,0.0,1.0
2006-02-14,32.12,32.28,31.39,32.08,1861000,25.6056824184981,25.7332325177185,25.0237350908049,25.573794893693,2334455.25969724,0.0,1.0
2006-02-15,33.0,33.0,31.94,32.18,1219100,26.3072079642103,26.3072079642103,25.4621885568751,25.6535137057057,1529250.08441532,0.0,1.0
2006-02-16,32.94,32.95,32.7,32.9,702900,26.2593766770027,26.267348558204,26.0680515281721,26.2274891521976,881724.127910366,0.0,1.0
2006-02-17,33.11,33.25,32.71,32.9,1141500,26.3948986574244,26.5065049942422,26.0760234093734,26.2274891521976,1431907.94139946,0.0,1.0
2006-02-21,33.5,33.72,32.8,33.05,1555200,26.7058020242741,26.8811834107022,26.1477703401848,26.3470673702167,1950856.96930744,0.0,1.0
2006-02-22,33.59,33.71,33.07,33.44,1141800,26.7775489550856,26.8732115295009,26.3630111326193,26.6579707370665,1432284.26411731,0.0,1.0
2006-02-23,33.53,33.9,33.42,33.49,561300,26.729717667878,27.0246772723252,26.6420269746639,26.6978301430729,704099.80508762,0.0,1.0
2006-02-24,33.93,33.94,33.44,33.52,807400,27.048592915929,27.0565647971303,26.6579707370665,26.7217457866767,1012809.8746263,0.0,1.0
2006-02-27,33.74,34.0,33.53,33.85,1010900,26.8971271731048,27.1043960843379,26.729717667878,26.9848178663188,1268082.11823103,0.0,1.0
2006-02-28,33.12,34.2,32.75,33.66,1173100,26.4028705386257,27.2638337083635,26.1079109341785,26.8333521234946,1471547.26767911,0.0,1.0
2006-03-01,33.6,33.7,33.12,33.12,728900,26.7855208362869,26.8652396482997,26.4028705386257,26.4028705386257,914338.763456915,0.0,1.0
2006-03-02,33.4,33.57,32.74,33.5,1043200,26.6260832122614,26.7616051926831,26.0999390529772,26.7058020242741,1308599.53085232,0.0,1.0
2006-03-03,33.52,33.9,32.96,33.25,772000,26.7217457866767,27.0246772723252,26.2753204394052,26.5065049942422,968403.793920618,0.0,1.0
2006-03-06,35.28,35.96,34.61,34.85,4650900,28.1247968781012,28.666884799788,27.5906808376158,27.7820059864464,5834131.09474794,0.0,1.0
2006-03-07,34.76,35.0201,34.46,34.75,1704200,27.7102590556349,27.9176076856801,27.4711026195966,27.7022871744336,2137763.91917036,0.0,1.0
2006-03-08,34.88,34.96,34.29,34.76,998300,27.8059216300502,27.8696966796604,27.3355806391749,27.7102590556349,1252276.56408155,0.0,1.0
2006-03-09,34.52,35.09,34.37,34.96,1560700,27.5189339068043,27.973331135277,27.3993556887851,27.8696966796604,1957756.2191346,0.0,1.0
2006-03-10,34.95,35.04,34.51,34.7,1681000,27.8617247984591,27.9334717292706,27.510962025603,27.6624277684272,2108661.62899036,0.0,1.0
2006-03-13,34.99,35.2,34.9,35.0,1139800,27.8936123232643,28.061021828491,27.8218653924528,27.9015842044655,1429775.44599834,0.0,1.0
2006-03-14,34.64,35.0,34.49,34.96,1418300,27.6145964812196,27.9015842044655,27.4950182632005,27.8696966796604,1779128.36906426,0.0,1.0
2006-03-15,34.54,34.7,34.05,34.58,1969900,27.5348776692068,27.6624277684272,27.1442554903443,27.5667651940119,2471060.40627491,0.0,1.0
2006-03-16,34.72,35.2,34.6,34.6,1468100,27.6783715308298,28.061021828491,27.5827089564145,27.5827089564145,1841597.9402265,0.0,1.0
2006-03-17,35.12,35.3,34.7,34.73,900500,27.9972467788808,28.1407406405038,27.6624277684272,27.6863434120311,1129595.35806414,0.0,1.0
2006-03-20,34.6,35.12,34.55,35.08,1020200,27.5827089564145,27.9972467788808,27.5428495504081,27.9653592540757,1279748.12248422,0.0,1.0
2006-03-21,34.05,34.71,34.02,34.35,807700,27.1442554903443,27.6703996496285,27.1203398467405,27.3834119263826,1013186.19734415,0.0,1.0
2006-03-22,34.64,34.68,33.6,33.6,882700,27.6145964812196,27.6464840060247,26.7855208362869,26.7855208362869,1107266.87680535,0.0,1.0
2006-03-23,34.08,34.74,33.96,34.73,796400,27.1681711339481,27.6943152932324,27.0725085595328,27.6863434120311,999011.374971997,0.0,1.0
2006-03-24,34.04,34.33,33.92,34.04,707900,27.136283609143,27.36746816398,27.0406210347277,27.136283609143,887996.17320778,0.0,1.0
2006-03-27,34.4,34.5,33.99,34.0,1161300,27.423271332389,27.5029901444017,27.0964242031367,27.1043960843379,1456745.24077722,0.0,1.0
2006-03-28,34.75,35.13,34.46,34.5,1228900,27.7022871744336,28.0052186600821,27.4711026195966,27.5029901444017,1541543.29319825,0.0,1.0
2006-03-29,35.62,35.74,34.74,34.74,2766400,28.3958408389446,28.4915034133599,27.6943152932324,27.6943152932324,3470197.22215285,0.0,1.0
2006-03-30,35.87,35.99,35.6,35.62,811900,28.5951378689765,28.6908004433918,28.3798970765421,28.3958408389446,1018454.71539398,0.0,1.0
2006-03-31,36.06,36.07,35.63,35.77,836400,28.7466036118008,28.754575493002,28.4038127201459,28.5154190569638,1049187.7373513,0.0,1.0
2006-04-03,35.77,36.2,35.54,36.2,961900,28.5154190569638,28.8582099486186,28.3320657893344,28.8582099486186,1206616.07431637,0.0,1.0
2006-04-04,35.42,35.64,35.03,35.5,1031000,28.2364032149191,28.4117846013472,27.9254998480694,28.3001782645293,1293295.74032663,0.0,1.0
2006-04-05,35.3,35.62,35.12,35.49,644100,28.1407406405038,28.3958408389446,27.9972467788808,28.292206383328,807964.875212785,0.0,1.0
2006-04-06,35.1,35.26,35.0,35.15,946500,27.9813030164783,28.1088531156987,27.9015842044655,28.0211624224847,1187298.17480034,0.0,1.0
2006-04-07,34.85,35.2,34.77,35.2,619200,27.7820059864464,28.061021828491,27.7182309368362,28.061021828491,776730.089631666,0.0,1.0
2006-04-10,34.74,34.85,34.65,34.68,366000,27.6943152932324,27.7820059864464,27.6225683624209,27.6464840060247,459113.715770655,0.0,1.0
2006-04-11,34.33,34.81,34.12,34.65,628800,27.36746816398,27.7501184616413,27.2000586587532,27.6225683624209,788772.416602701,0.0,1.0
2006-04-12,34.6,34.75,34.21,34.33,695500,27.5827089564145,27.7022871744336,27.2718055895647,27.36746816398,872441.500870194,0.0,1.0
2006-04-13,34.95,34.95,34.53,34.53,676400,27.8617247984591,27.8617247984591,27.5269057880056,27.5269057880056,848482.287834076,0.0,1.0
2006-04-17,35.0,35.2,34.8,34.85,649900,27.9015842044655,28.061021828491,27.74214658044,27.7820059864464,815240.447757785,0.0,1.0
2006-04-18,35.22,35.36,34.9,35.0,564300,28.0769655908936,28.1885719277115,27.8218653924528,27.9015842044655,707863.032266068,0.0,1.0
2006-04-19,35.11,35.45,35.0301,35.4,593600,27.9892748976796,28.2603188585229,27.9255795668814,28.2204594525166,744617.217708909,0.0,1.0
2006-04-20,35.1,35.52,34.85,35.0,960900,27.9813030164783,28.3161220269319,27.7820059864464,27.9015842044655,1205361.66525689,0.0,1.0
2006-04-21,35.2,35.34,34.85,35.0,712500,28.061021828491,28.1726281653089,27.7820059864464,27.9015842044655,893766.454881401,0.0,1.0
2006-04-24,35.0,35.3,34.92,35.21,565000,27.9015842044655,28.1407406405038,27.8378091548553,28.0689937096923,708741.118607707,0.0,1.0
2006-04-25,34.79,35.1,34.54,34.86,734700,27.7341746992387,27.9813030164783,27.5348776692068,27.7899778676477,921614.336001916,0.0,1.0
2006-04-26,34.82,35.06,34.66,34.73,631300,27.7580903428426,27.9494154916732,27.6305402436221,27.6863434120311,791908.439251406,0.0,1.0
2006-04-27,36.95,38.1,36.0,36.4,4477500,29.4561010387143,30.372867376861,28.6987723245931,29.0176475726441,5616616.56383364,0.0,1.0
2006-04-28,37.2,37.54,36.81,36.85,1298600,29.6553980687462,29.9264420295896,29.3444947018965,29.3763822267016,1628975.60464419,0.0,1.0
2006-05-01,37.42,37.74,36.94,37.0,1572000,29.8307794551743,30.0858796536151,29.448129157513,29.4959604447207,1971931.04150675,0.0,1.0
2006-05-02,37.8,38.04,37.4,37.4,1290800,30.1337109408228,30.3250360896534,29.8148356927717,29.8148356927717,1619191.21398022,0.0,1.0
2006-05-03,38.5,38.63,37.84,37.86,1895600,30.6917426249121,30.7953770805287,30.1655984656279,30.1815422280304,2377857.81315534,0.0,1.0
2006-05-04,38.49,38.8,37.98,38.58,1844100,30.6837707437108,30.9308990609503,30.2772048024457,30.7555176745223,2313255.74659198,0.0,1.0
2006-05-05,38.89,39.15,38.6,38.72,1492700,31.0026459917618,31.209914902995,30.7714614369248,30.8671240113401,1872456.40308978,0.0,1.0
2006-05-08,38.8,38.9,38.22,38.65,1362400,30.9308990609503,31.0106178729631,30.4685299512763,30.8113208429312,1709006.90263919,0.0,1.0
2006-05-09,38.72,38.85,38.28,38.6,662200,30.8671240113401,30.9707584669567,30.516361238484,30.7714614369248,830669.679189423,0.0,1.0
2006-05-10,38.85,39.02,38.5,38.7,2194100,30.9707584669567,31.1062804473784,30.6917426249121,30.8511802489376,2752298.91741092,0.0,1.0
2006-05-11,38.2,38.97,38.08,38.75,1905600,30.4525861888738,31.066421041372,30.3569236144585,30.891039654944,2390401.90375017,0.0,1.0
2006-05-12,37.8,38.38,37.52,37.95,1242200,30.1337109408228,30.5960800504968,29.910498267187,30.2532891588419,1558226.93368937,0.0,1.0
2006-05-15,37.96,37.96,37.05,37.85,1439400,30.2612610400432,30.2612610400432,29.5358198507271,30.1735703468291,1805596.40021935,0.0,1.0
2006-05-16,37.5,37.85,37.25,37.84,791300,29.8945545047845,30.1735703468291,29.6952574747526,30.1655984656279,992613.888768633,0.0,1.0
2006-05-17,37.05,37.8,36.85,37.5,1256600,29.5358198507271,30.1337109408228,29.3763822267016,29.8945545047845,1576290.42414592,0.0,1.0
2006-05-18,36.75,37.5,36.72,37.5,1161200,29.2966634146888,29.8945545047845,29.272747771085,29.8945545047845,1456619.79987127,0.0,1.0
2006-05-19,38.02,38.23,36.75,36.82,1048200,30.3090923272508,30.4765018324776,29.2966634146888,29.3524665830977,1314871.57614973,0.0,1.0
2006-05-22,36.75,37.8,36.55,37.8,1864200,29.2966634146888,30.1337109408228,29.1372257906633,30.1337109408228,2338469.36868759,0.0,1.0
2006-05-23,38.0,38.26,36.75,37.14,1934500,30.2931485648483,30.5004174760815,29.2966634146888,29.6075667815386,2426654.32556922,0.0,1.0
2006-05-24,37.6,38.35,37.11,38.0,1574100,29.9742733167972,30.5721644068929,29.5836511379347,30.2931485648483,1974565.30053167,0.0,1.0
2006-05-25,38.27,38.55,37.55,37.8,1009600,30.5083893572827,30.7316020309185,29.9344139107909,30.1337109408228,1266451.3864537,0.0,1.0
2006-05-26,38.0,38.47,37.82,38.47,1288200,30.2931485648483,30.6678269813082,30.1496547032253,30.6678269813082,1615929.75042557,0.0,1.0
2006-05-30,37.47,38.0,37.27,37.98,1498500,29.8706388611807,30.2931485648483,29.7112012371551,30.2772048024457,1879731.97563477,0.0,1.0
2006-05-31,37.47,37.7,36.85,37.47,901500,29.8706388611807,30.05399212881,29.3763822267016,29.8706388611807,1130849.76712362,0.0,1.0
2006-06-01,38.0,38.065,37.1,37.47,964300,30.2931485648483,30.3449657926566,29.5756792567335,29.8706388611807,1209626.65605913,0.0,1.0
2006-06-02,37.32,38.09,37.2,37.3,768700,29.7510606431615,30.3648954956598,29.6553980687462,29.735116880759,964264.244024326,0.0,1.0
2006-06-05,36.75,37.25,36.58,37.1,891000,29.2966634146888,29.6952574747526,29.1611414342671,29.5756792567335,1117678.47199906,0.0,1.0
2006-06-06,36.29,36.84,35.3,36.78,1047900,28.9299568794301,29.3684103455003,28.1407406405038,29.3205790582926,1314495.25343189,0.0,1.0
2006-06-07,35.9,36.42,35.8,36.25,690900,28.6190535125804,29.0335913350467,28.5393347005676,28.898069354625,866671.219196572,0.0,1.0
2006-06-08,35.4,35.48,34.54,35.18,2298900,28.2204594525166,28.2842345021268,27.5348776692068,28.0450780660885,2883760.9868447,0.0,1.0
2006-06-09,35.09,36.4,34.72,35.59,1541300,27.973331135277,29.0176475726441,27.6783715308298,28.3719251953408,1933420.68338063,0.0,1.0
2006-06-12,34.7,35.21,34.56,34.87,1438900,27.6624277684272,28.0689937096923,27.5508214316094,27.7979497488489,1804969.19568961,0.0,1.0
2006-06-13,33.49,34.82,33.47,34.3,1843200,26.6978301430729,27.7580903428426,26.6818863806703,27.3435525203762,2312126.77843845,0.0,1.0
2006-06-14,33.65,34.2,33.4,33.59,746700,26.8253802422933,27.2638337083635,26.6260832122614,26.7775489550856,936667.244715706,0.0,1.0
2006-06-15,33.98,34.06,33.2,33.78,1521900,27.0884523219354,27.1522273715456,26.4666455882359,26.9290146979099,1909085.14762667,0.0,1.0
2006-06-16,34.0,34.12,33.37,33.75,1474800,27.1043960843379,27.2000586587532,26.6021675686576,26.905099054306,1850002.48092504,0.0,1.0
2006-06-19,34.2,34.69,33.6,34.03,2130200,27.2638337083635,27.654455887226,26.7855208362869,27.1283117279418,2672142.17850997,0.0,1.0
2006-06-20,33.99,34.45,33.99,34.3,2021100,27.0964242031367,27.4631307383954,27.0964242031367,27.3435525203762,2535286.15012041,0.0,1.0
2006-06-21,35.25,35.68,34.03,34.03,1462800,28.1008812344974,28.4436721261523,27.1283117279418,27.1283117279418,1834949.57221124,0.0,1.0
2006-06-22,35.38,35.68,34.93,35.3,1319900,28.204515690114,28.4436721261523,27.8457810360566,28.1407406405038,1655694.51761117,0.0,1.0
2006-06-23,35.4,35.88,35.26,35.38,607700,28.2204594525166,28.6031097501778,28.1088531156987,28.204515690114,762304.385447615,0.0,1.0
2006-06-26,35.52,35.75,35.3901,35.55,583100,28.3161220269319,28.4994752945612,28.2125672901273,28.3400376705357,731445.922584342,0.0,1.0
2006-06-27,35.63,35.96,35.48,35.64,1036500,28.4038127201459,28.666884799788,28.2842345021268,28.4117846013472,1300194.99015378,0.0,1.0
2006-06-28,35.47,35.75,34.91,35.75,909200,28.2762626209255,28.4994752945612,27.829837273654,28.4994752945612,1140508.71688164,0.0,1.0
2006-06-29,36.07,36.3,35.41,35.9,882500,28.754575493002,28.9379287606314,28.2284313337178,28.6190535125804,1107015.99499345,0.0,1.0
2006-06-30,36.6,36.86,36.16,36.32,679300,29.1770851966697,29.3843541079028,28.8263224238135,28.9538725230339,852120.074106574,0.0,1.0
2006-07-03,36.76,36.8,36.33,36.6,420700,29.3046352958901,29.3365228206952,28.9618444042352,29.1770851966697,527729.891324357,0.0,1.0
2006-07-05,36.61,36.89,35.91,36.75,1101800,29.1850570778709,29.4082697515067,28.6270253937816,29.2966634146888,1382107.901738,0.0,1.0
2006-07-06,36.62,36.83,36.32,36.61,417500,29.1930289590722,29.360438464299,28.9538725230339,29.1850570778709,523715.782334013,0.0,1.0
2006-07-07,36.17,36.84,35.95,36.62,915400,28.8342943050148,29.3684103455003,28.6589129185867,29.1930289590722,1148286.05305043,0.0,1.0
2006-07-10,35.52,36.4,35.01,36.4,819900,28.3161220269319,29.0176475726441,27.9095560856668,29.0176475726441,1028489.98786984,0.0,1.0
2006-07-11,34.89,35.15,34.4,35.0,1750900,27.8138935112515,28.0211624224847,27.423271332389,27.9015842044655,2196344.8222482,0.0,1.0
2006-07-12,34.75,35.3,34.28,34.92,1212000,27.7022871744336,28.1407406405038,27.3276087579737,27.8378091548553,1520343.78009299,0.0,1.0
2006-07-13,34.22,34.71,33.8,34.63,1145800,27.279777470766,27.6703996496285,26.9449584603124,27.6066246000183,1437301.90035524,0.0,1.0
2006-07-14,33.7,34.17,33.48,34.12,1036400,26.8652396482997,27.2399180647596,26.6898582618716,27.2000586587532,1300069.54924783,0.0,1.0
2006-07-17,34.4,34.95,33.24,33.55,907300,27.423271332389,27.8617247984591,26.498533113041,26.7456614302805,1138125.33966862,0.0,1.0
2006-07-18,34.25,34.98,33.91,34.7,1052600,27.3036931143698,27.885640442063,27.0326491535264,27.6624277684272,1320390.97601146,0.0,1.0
2006-07-19,33.45,34.51,32.89,34.25,2640400,26.6659426182678,27.510962025603,26.2195172709963,27.3036931143698,3312141.68065803,0.0,1.0
2006-07-20,36.8,37.7,36.49,36.95,4913900,29.3365228206952,30.05399212881,29.0893945034556,29.4561010387143,6164040.67739187,0.0,1.0
2006-07-21,36.7,37.05,35.6,36.35,1340300,29.2568040086824,29.5358198507271,28.3798970765421,28.9777881666378,1681284.46242462,0.0,1.0
2006-07-24,37.4,37.5,36.4,36.55,1120300,29.8148356927717,29.8945545047845,29.0176475726441,29.1372257906633,1405314.46933843,0.0,1.0
2006-07-25,37.32,37.5,36.87,37.45,645800,29.7510606431615,29.8945545047845,29.3923259891041,29.8546950987781,810097.370613906,0.0,1.0
2006-07-26,37.75,37.91,36.72,37.08,777000,30.0938515348164,30.2214016340368,29.272747771085,29.5597354943309,974675.839218031,0.0,1.0
2006-07-27,36.99,38.0,36.41,37.55,1406600,29.4879885635194,30.2931485648483,29.0256194538454,29.9344139107909,1764451.78306832,0.0,1.0
2006-07-28,37.06,37.52,36.85,37.15,844000,29.5437917319284,29.910498267187,29.3763822267016,29.6155386627398,1058721.24620337,0.0,1.0
2006-07-31,36.28,36.96,36.1,36.62,1170200,28.9219849982288,29.4640729199156,28.7784911366059,29.1930289590722,1467909.48140662,0.0,1.0
2006-08-01,35.85,36.48,35.5,36.28,748100,28.579194106574,29.0814226222543,28.3001782645293,28.9219849982288,938423.417398981,0.0,1.0
2006-08-02,36.5,36.64,35.97,36.0,947900,29.0973663846569,29.2089727214748,28.6748566809893,28.6987723245931,1189054.34748362,0.0,1.0
2006-08-03,36.3,36.6,35.88,36.45,660900,28.9379287606314,29.1770851966697,28.6031097501778,29.0575069786505,829038.947412093,0.0,1.0
2006-08-04,35.83,37.0,35.75,36.3,839200,28.5632503441714,29.4959604447207,28.4994752945612,28.9379287606314,1052700.08271785,0.0,1.0
2006-08-07,35.48,35.95,35.2,35.84,716300,28.2842345021268,28.6589129185867,28.061021828491,28.5712222253727,898533.209307432,0.0,1.0
2006-08-08,35.1,35.5,34.71,35.32,1014000,27.9813030164783,28.3001782645293,27.6703996496285,28.1566844029064,1271970.78631542,0.0,1.0
2006-08-09,35.35,35.86,35.1,35.11,1002500,28.1806000465102,28.5871659877752,27.9813030164783,27.9892748976796,1257545.08213137,0.0,1.0
2006-08-10,35.26,35.5,34.56,35.29,761800,28.1088531156987,28.3001782645293,27.5508214316094,28.1327687593025,955608.821513895,0.0,1.0
2006-08-11,34.65,35.32,34.25,35.29,934600,27.6225683624209,28.1566844029064,27.3036931143698,28.1327687593025,1172370.7069925,0.0,1.0
2006-08-14,35.03,35.3,34.29,34.5,1170900,27.9254998480694,28.1407406405038,27.3355806391749,27.5029901444017,1468787.56774825,0.0,1.0
2006-08-15,36.6,36.7,35.45,35.5,1918800,29.1770851966697,29.2568040086824,28.2603188585229,28.3001782645293,2406960.10333534,0.0,1.0
2006-08-16,36.9,37.4,36.75,37.4,956300,29.4162416327079,29.8148356927717,29.2966634146888,29.8148356927717,1199591.38358327,0.0,1.0
2006-08-17,36.64,37.21,36.26,36.8,605700,29.2089727214748,29.6633699499475,28.9060412358263,29.3365228206952,759795.56732865,0.0,1.0
2006-08-18,36.86,36.96,36.08,36.55,667000,29.3843541079028,29.4640729199156,28.7625473742033,29.1372257906633,836690.842674939,0.0,1.0
2006-08-21,36.41,36.72,36.28,36.61,330800,29.0256194538454,29.272747771085,28.9219849982288,29.1850570778709,414958.516876866,0.0,1.0
2006-08-22,36.4,36.65,36.06,36.2,666500,29.0176475726441,29.216944602676,28.7466036118008,28.8582099486186,836063.638145198,0.0,1.0
2006-08-23,36.35,36.45,35.86,36.15,598400,28.9777881666378,29.0575069786505,28.5871659877752,28.8183505426122,750638.381194426,0.0,1.0
2006-08-24,36.39,36.85,36.26,36.85,448700,29.0096756914429,29.3763822267016,28.9060412358263,29.3763822267016,562853.344989871,0.0,1.0
2006-08-25,36.36,36.6,36.01,36.39,553100,28.985760047839,29.1770851966697,28.7067442057944,29.0096756914429,693813.650799863,0.0,1.0
2006-08-28,37.14,37.33,36.49,36.55,649200,29.6075667815386,29.7590325243628,29.0893945034556,29.1372257906633,814362.361416145,0.0,1.0
2006-08-29,37.51,37.7,37.01,37.01,996700,29.9025263859858,30.05399212881,29.503932325922,29.503932325922,1250269.50958637,0.0,1.0
2006-08-30,38.03,38.5,37.58,37.58,915800,30.3170642084521,30.6917426249121,29.9583295543947,29.9583295543947,1148787.81667423,0.0,1.0
2006-08-31,37.95,38.3,37.72,38.04,575100,30.2532891588419,30.5323050008866,30.0699358912126,30.3250360896534,721410.650108481,0.0,1.0
2006-09-01,38.47,38.8,37.9,37.93,504800,30.6678269813082,30.9308990609503,30.2134297528355,30.2373453964394,633225.693226851,0.0,1.0
2006-09-05,38.95,39.12,38.13,38.48,834000,31.0504772789695,31.1859992593912,30.3967830204649,30.6757988625095,1046177.15560854,0.0,1.0
2006-09-06,38.45,39.06,38.44,38.95,890300,30.6518832189057,31.1381679721835,30.6439113377044,31.0504772789695,1116800.38565742,0.0,1.0
2006-09-07,38.57,38.9,37.8,38.52,726800,30.747545793321,31.0106178729631,30.1337109408228,30.7076863873146,911704.504432002,0.0,1.0
2006-09-08,39.0,39.3,38.61,38.62,827500,31.0903366849759,31.3294931210141,30.7794333181261,30.7874051993274,1038023.4967219,0.0,1.0
2006-09-11,39.01,39.14,38.47,38.8,1182300,31.0983085661771,31.2019430217937,30.6678269813082,30.9308990609503,1483087.83102636,0.0,1.0
2006-09-12,39.8,39.9,39.18,39.18,1294500,31.7280871810779,31.8078059930907,31.2338305465988,31.2338305465988,1623832.52750031,0.0,1.0
2006-09-13,39.51,39.83,39.35,39.8,1299400,31.4969026262409,31.7520028246818,31.3693525270205,31.7280871810779,1629979.13189178,0.0,1.0
2006-09-14,38.7,39.13,38.2,39.1,1434000,30.8511802489376,31.1939711405925,30.4525861888738,31.1700554969886,1798822.59129814,0.0,1.0
2006-09-15,39.07,39.23,38.7,38.8,1020800,31.1461398533848,31.2736899526052,30.8511802489376,30.9308990609503,1280500.76791991,0.0,1.0
2006-09-18,38.46,39.04,38.46,38.87,795400,30.659855100107,31.122224209781,30.659855100107,30.9867022293593,997756.965912511,0.0,1.0
2006-09-19,38.48,38.97,38.35,38.53,831400,30.6757988625095,31.066421041372,30.5721644068929,30.7156582685159,1042915.69205389,0.0,1.0
2006-09-20,38.85,39.57,38.84,39.0,829100,30.9707584669567,31.5447339134486,30.9627865857555,31.0903366849759,1040030.55121708,0.0,1.0
2006-09-21,39.4,39.7,38.86,38.95,1112700,31.4092119330269,31.6483683690652,30.978730348158,31.0504772789695,1395780.96048636,0.0,1.0
2006-09-22,39.1,39.32,38.7,39.25,629300,31.1700554969886,31.3454368834167,30.8511802489376,31.2896337150078,789399.621132442,0.0,1.0
2006-09-25,39.81,39.92,38.76,39.0,844100,31.7360590622792,31.8237497554932,30.8990115361452,31.0903366849759,1058846.68710932,0.0,1.0
2006-09-26,40.17,40.36,39.6103,39.8,1364500,32.0230467855251,32.1745125283494,31.5768605946897,31.7280871810779,1711641.1616641,0.0,1.0
2006-09-27,40.7,41.01,40.2,40.3,1592400,32.4455564891928,32.6926848064323,32.046962429129,32.1266812411417,1997520.98632019,0.0,1.0
2006-09-28,39.2,39.8,38.2954,39.8,2466500,31.2497743090014,31.7280871810779,30.528637935534,31.7280871810779,3093999.94521399,0.0,1.0
2006-09-29,39.6,40.13,39.4,39.9,2198000,31.5686495570524,31.99115926072,31.4092119330269,31.8078059930907,2757191.1127429,0.0,1.0
2006-10-02,39.8,39.99,39.19,39.61,1558300,31.7280871810779,31.8795529239022,31.2418024278001,31.5766214382537,1954745.63739184,0.0,1.0
2006-10-03,40.35,40.44,39.51,39.81,875400,32.1665406471481,32.2382875779596,31.4969026262409,31.7360590622792,1098109.69067113,0.0,1.0
2006-10-04,40.46,40.5,39.95,40.36,1103900,32.2542313403621,32.2861188651672,31.8476653990971,32.1745125283494,1384742.16076292,0.0,1.0
2006-10-05,40.3,40.74,39.93,40.2,1239300,32.1266812411417,32.4774440139979,31.8317216366945,32.046962429129,1554589.14741687,0.0,1.0
2006-10-06,40.25,40.45,39.8901,40.3,960500,32.0868218351354,32.2462594591609,31.7999138307014,32.1266812411417,1204859.9016331,0.0,1.0
2006-10-09,39.91,40.09,39.8,40.05,695000,31.815777874292,31.9592717359149,31.7280871810779,31.9273842111098,871814.296340452,0.0,1.0
2006-10-10,39.99,40.11,39.56,39.92,722200,31.8795529239022,31.9752154983175,31.5367620322473,31.8237497554932,905934.222758381,0.0,1.0
2006-10-11,40.18,40.7,39.91,39.99,769100,32.0310186667264,32.4455564891928,31.815777874292,31.8795529239022,964766.007648119,0.0,1.0
2006-10-12,39.84,40.2,39.77,40.18,1382400,31.759974705883,32.046962429129,31.7041715374741,32.0310186667264,1734095.08382884,0.0,1.0
2006-10-13,40.02,40.11,39.82,39.85,1419700,31.903468567506,31.9752154983175,31.7440309434805,31.7679465870843,1780884.54174754,0.0,1.0
2006-10-16,40.24,40.68,40.0,40.25,517100,32.0788499539341,32.4296127267902,31.8875248051035,32.0868218351354,648654.924658486,0.0,1.0
2006-10-17,40.24,40.5,39.95,40.25,749700,32.0788499539341,32.2861188651672,31.8476653990971,32.0868218351354,940430.471894154,0.0,1.0
2006-10-18,40.03,40.726,39.9,40.55,596100,31.9114404487073,32.4662833803161,31.8078059930907,32.3259782711736,747753.240357617,0.0,1.0
2006-10-19,39.98,40.2,39.5,39.85,801900,31.8715810427009,32.046962429129,31.4889307450397,31.7679465870843,1005910.62479915,0.0,1.0
2006-10-20,40.08,40.25,39.95,40.09,681800,31.9512998547137,32.0868218351354,31.8476653990971,31.9592717359149,855256.096755281,0.0,1.0
2006-10-23,40.18,40.24,39.7,39.98,595600,32.0310186667264,32.0788499539341,31.6483683690652,31.8715810427009,747126.035827876,0.0,1.0
2006-10-24,39.9,40.19,39.61,40.07,445300,31.8078059930907,32.0389905479277,31.5766214382537,31.9433279735124,558588.354187631,0.0,1.0
2006-10-25,39.56,40.0,39.21,39.91,895800,31.5367620322473,31.8875248051035,31.2577461902027,31.815777874292,1123699.63548457,0.0,1.0
2006-10-26,39.6,39.92,39.03,39.65,821900,31.5686495570524,31.8237497554932,31.1142523285797,31.6085089630588,1030998.8059888,0.0,1.0
2006-10-27,39.59,40.25,39.55,39.85,814800,31.5606776758511,32.0868218351354,31.528790151046,31.7679465870843,1022092.50166648,0.0,1.0
2006-10-30,39.53,39.84,39.26,39.58,1097700,31.5128463886435,31.759974705883,31.297605596209,31.5527057946499,1376964.82459412,0.0,1.0
2006-10-31,38.76,40.23,38.62,39.93,1529000,30.8990115361452,32.0708780727328,30.7874051993274,31.8317216366945,1917991.451949,0.0,1.0
2006-11-01,38.43,40.24,38.24,39.0,1990300,30.6359394565031,32.0788499539341,30.4844737136789,31.0903366849759,2496650.35108835,0.0,1.0
2006-11-02,39.1,39.28,36.38,37.05,2998900,31.1700554969886,31.3135493586116,29.0017038102416,29.5358198507271,3761847.32848257,0.0,1.0
2006-11-03,38.89,39.2,38.42,39.2,1309900,31.0026459917618,31.2497743090014,30.6279675753019,31.2497743090014,1643150.42701635,0.0,1.0
2006-11-06,39.14,39.25,38.43,38.64,939200,31.2019430217937,31.2896337150078,30.6359394565031,30.8033489617299,1178140.98866612,0.0,1.0
2006-11-07,38.75,38.96,38.55,38.75,1190200,30.891039654944,31.0584491601708,30.7316020309185,30.891039654944,1492997.66259627,0.0,1.0
2006-11-08,38.47,38.55,37.93,38.23,1496100,30.6678269813082,30.7316020309185,30.2373453964394,30.4765018324776,1876721.39389202,0.0,1.0
2006-11-09,38.75,38.84,38.36,38.47,1069000,30.891039654944,30.9627865857555,30.5801362880942,30.6678269813082,1340963.28458697,0.0,1.0
2006-11-10,38.99,39.09,38.6,38.82,788400,31.0823648037746,31.1620836157874,30.7714614369248,30.9468428233529,988976.102496134,0.0,1.0
2006-11-13,38.95,39.49,38.35,39.0,973000,31.0504772789695,31.4809588638384,30.5721644068929,31.0903366849759,1220540.01487663,0.0,1.0
2006-11-14,38.46,39.2,38.25,38.98,1248100,30.659855100107,31.2497743090014,30.4924455948802,31.0743929225733,1565627.94714031,0.0,1.0
2006-11-15,38.73,38.88,38.05,38.62,1442500,30.8750958925414,30.9946741105606,30.3330079708547,30.7874051993274,1809485.06830375,0.0,1.0
2006-11-16,38.78,39.05,38.0112,38.46,1149200,30.9149552985478,31.1301960909822,30.3020770717937,30.659855100107,1441566.89115748,0.0,1.0
2006-11-17,37.92,38.41,37.46,38.4,1926400,30.2293735152381,30.6199956941006,29.8626669799794,30.6120238128993,2416493.61218741,0.0,1.0
2006-11-20,38.31,38.9,37.52,37.75,1415200,30.5402768820878,31.0106178729631,29.910498267187,30.0938515348164,1775239.70097987,0.0,1.0
2006-11-21,38.47,38.55,37.95,38.11,1220200,30.6678269813082,30.7316020309185,30.2532891588419,30.3808392580623,1530629.93438075,0.0,1.0
2006-11-22,38.86,39.0,38.45,38.57,647100,30.978730348158,31.0903366849759,30.6518832189057,30.747545793321,811728.102391233,0.0,1.0
2006-11-24,38.6,38.71,38.32,38.52,221700,30.7714614369248,30.8591521301389,30.5482487632891,30.7076863873146,278102.488487307,0.0,1.0
2006-11-27,37.39,38.55,37.34,38.55,1181900,29.8068638115705,30.7316020309185,29.7670044055641,30.7316020309185,1482586.06740256,0.0,1.0
2006-11-28,38.17,38.29,37.14,37.29,1199400,30.42867054527,30.5243331196853,29.6075667815386,29.7271449995577,1504538.22594351,0.0,1.0
2006-11-29,38.02,38.24,37.72,37.96,1055800,30.3090923272508,30.4844737136789,30.0699358912126,30.2612610400432,1324405.0850018,0.0,1.0
2006-11-30,38.55,38.72,37.95,37.95,684600,30.7316020309185,30.8671240113401,30.2532891588419,30.2532891588419,858768.442121832,0.0,1.0
2006-12-01,38.55,38.85,38.32,38.7,1137600,30.7316020309185,30.9707584669567,30.5482487632891,30.8511802489376,1427015.74606748,0.0,1.0
2006-12-04,38.92,39.14,38.4,38.52,763400,31.0265616353657,31.2019430217937,30.6120238128993,30.7076863873146,957615.876009066,0.0,1.0
2006-12-05,38.37,38.9,38.14,38.83,886600,30.5881081692955,31.0106178729631,30.4047549016661,30.9548147045542,1112159.07213733,0.0,1.0
2006-12-06,38.48,38.51,37.64,38.21,1219300,30.6757988625095,30.6997145061133,30.0061608416024,30.4605580700751,1529500.96622722,0.0,1.0
2006-12-07,38.68,39.12,38.41,38.41,1276200,30.835236486535,31.1859992593912,30.6199956941006,30.6199956941006,1600876.84171178,0.0,1.0
2006-12-08,38.55,38.7,38.14,38.68,1014100,30.7316020309185,30.8511802489376,30.4047549016661,30.835236486535,1272096.22722137,0.0,1.0
2006-12-11,38.41,38.73,38.0,38.65,906400,30.6199956941006,30.8750958925414,30.2931485648483,30.8113208429312,1136996.37151509,0.0,1.0
2006-12-12,37.1,38.12,36.85,37.95,2757900,29.5756792567335,30.3888111392636,29.3763822267016,30.2532891588419,3459534.74514724,0.0,1.0
2006-12-13,37.5,37.74,36.83,36.95,2025900,29.8945545047845,30.0858796536151,29.360438464299,29.4561010387143,2541307.31360593,0.0,1.0
2006-12-14,37.71,38.13,37.14,37.15,1266200,30.0619640100113,30.3967830204649,29.6075667815386,29.6155386627398,1588332.75111695,0.0,1.0
2006-12-15,37.09,37.63,37.0,37.47,1433800,29.5677073755322,29.9981889604011,29.4959604447207,29.8706388611807,1798571.70948624,0.0,1.0
2006-12-18,36.25,37.35,35.22,36.96,1741400,28.898069354625,29.7749762867654,28.0769655908936,29.4640729199156,2184427.93618311,0.0,1.0
2006-12-19,35.97,36.28,35.72,36.0,2557000,28.6748566809893,28.9219849982288,28.4755596509574,28.6987723245931,3207523.96509717,0.0,1.0
2006-12-20,37.73,37.89,35.955,35.955,1625000,30.0779077724138,30.2054578716342,28.6628988591874,28.6628988591874,2038414.72165933,0.0,1.0
2006-12-21,37.95,38.4,37.56,37.96,2004100,30.2532891588419,30.6120238128993,29.9423857919921,30.2612610400432,2513961.19610921,0.0,1.0
2006-12-22,37.76,38.04,37.43,38.0,1018400,30.1018234160177,30.3250360896534,29.8387513363756,30.2931485648483,1277490.18617714,0.0,1.0
2006-12-26,38.0,38.23,37.67,37.87,619900,30.2931485648483,30.4765018324776,30.0300764852062,30.1895141092317,777608.175973304,0.0,1.0
2006-12-27,38.0,38.12,37.351,37.96,1283700,30.2931485648483,30.3888111392636,29.7757734748855,30.2612610400432,1610284.9096579,0.0,1.0
2006-12-28,38.57,38.65,37.51,37.7,1811400,30.747545793321,30.8113208429312,29.9025263859858,30.05399212881,2272236.5703469,0.0,1.0
2006-12-29,38.75,39.0,38.54,38.7,1449800,30.891039654944,31.0903366849759,30.7236301497172,30.8511802489376,1818642.25443797,0.0,1.0
2007-01-03,38.12,38.84,37.77,38.77,1820400,30.3888111392636,30.9627865857555,30.1097952972189,30.9069834173465,2283526.25188224,0.0,1.0
2007-01-04,38.52,38.52,37.8,38.05,1339000,30.7076863873146,30.7076863873146,30.1337109408228,30.3330079708547,1679653.73064729,0.0,1.0
2007-01-05,38.45,38.58,38.01,38.3,1131000,30.6518832189057,30.7555176745223,30.3011204460496,30.5323050008866,1418736.64627489,0.0,1.0
2007-01-08,38.61,38.8,37.95,38.13,1043400,30.7794333181261,30.9308990609503,30.2532891588419,30.3967830204649,1308850.41266421,0.0,1.0
2007-01-09,38.6,38.96,38.15,38.9,1333200,30.7714614369248,31.0584491601708,30.4127267828674,31.0106178729631,1672378.15810229,0.0,1.0
2007-01-10,39.33,39.48,38.35,38.6,1623400,31.353408764618,31.4729869826371,30.5721644068929,30.7714614369248,2036407.66716416,0.0,1.0
2007-01-11,35.7,36.0,34.81,35.66,13452000,28.4596158885548,28.6987723245931,27.7501184616413,28.4277283637497,16874310.6681608,0.0,1.0
2007-01-12,35.72,36.08,35.33,35.82,3883900,28.4755596509574,28.7625473742033,28.1646562841076,28.5552784629701,4871999.34612472,0.0,1.0
2007-01-16,35.05,35.84,34.84,35.72,3241300,27.9414436104719,28.5712222253727,27.7740341052451,28.4755596509574,4065916.08450116,0.0,1.0
2007-01-17,34.44,35.3,34.25,35.0,3132600,27.4551588571941,28.1407406405038,27.3036931143698,27.9015842044655,3929561.81973539,0.0,1.0
2007-01-18,33.99,34.24,33.33,34.14,6925100,27.0964242031367,27.2957212331686,26.5702800438525,27.2160024211558,8686908.1778234,0.0,1.0
2007-01-19,33.6,33.87,33.5,33.82,3635400,26.7855208362869,27.0007616287213,26.7058020242741,26.960902222715,4560278.69484328,0.0,1.0
2007-01-22,33.12,33.61,32.88,33.5,3938800,26.4028705386257,26.7934927174882,26.211545389795,26.7058020242741,4940866.40349032,0.0,1.0
2007-01-23,33.75,33.78,32.5,33.0,4519000,26.905099054306,26.9290146979099,25.9086139041466,26.3072079642103,5668674.53980218,0.0,1.0
2007-01-24,34.37,34.55,33.41,33.76,6700000,27.3993556887851,27.5428495504081,26.6340550934627,26.9130709355073,8404540.69853387,0.0,1.0
2007-01-25,34.43,34.83,34.2101,34.68,2947500,27.4471869759928,27.7660622240438,27.2718853083767,27.6464840060247,3697370.70282516,0.0,1.0
2007-01-26,35.0,35.15,34.31,34.35,3523200,27.9015842044655,28.0211624224847,27.3515244015775,27.3834119263826,4419533.99836933,0.0,1.0
2007-01-29,34.9,35.2,34.75,34.91,1716200,27.8218653924528,28.061021828491,27.7022871744336,27.829837273654,2152816.82788415,0.0,1.0
2007-01-30,34.96,35.11,34.44,34.87,1850700,27.8696966796604,27.9892748976796,27.4551588571941,27.7979497488489,2321534.84638457,0.0,1.0
2007-01-31,34.68,34.95,34.5,34.82,1752700,27.6464840060247,27.8617247984591,27.5029901444017,27.7580903428426,2198602.75855527,0.0,1.0
2007-02-01,35.1,35.13,34.4,34.68,1936700,27.9813030164783,28.0052186600821,27.423271332389,27.6464840060247,2429414.02550008,0.0,1.0
2007-02-02,34.8,35.09,34.68,35.09,1299700,27.74214658044,27.973331135277,27.6464840060247,27.973331135277,1630355.45460962,0.0,1.0
2007-02-05,34.52,34.97,34.32,34.93,1764600,27.5189339068043,27.8776685608617,27.3594962827788,27.8457810360566,2213530.22636311,0.0,1.0
2007-02-06,34.45,34.75,34.1,34.52,982000,27.4631307383954,27.7022871744336,27.1841148963507,27.5189339068043,1231829.69641198,0.0,1.0
2007-02-07,34.5,34.6,34.1,34.6,1317500,27.5029901444017,27.5827089564145,27.1841148963507,27.5827089564145,1652683.93586841,0.0,1.0
2007-02-08,34.35,35.01,34.21,34.75,1762000,27.3834119263826,27.9095560856668,27.2718055895647,27.7022871744336,2210268.76280846,0.0,1.0
2007-02-09,34.07,34.73,33.91,34.3,1768400,27.1601992527469,27.6863434120311,27.0326491535264,27.3435525203762,2218296.98078914,0.0,1.0
2007-02-12,33.63,34.2,33.47,34.2,1358200,26.8094364798907,27.2638337083635,26.6818863806703,27.2638337083635,1703738.38458936,0.0,1.0
2007-02-13,33.63,33.78,33.45,33.6,1345300,26.8094364798907,26.9290146979099,26.6659426182678,26.7855208362869,1687556.50772203,0.0,1.0
2007-02-14,33.58,33.87,33.39,33.62,846600,26.7695770738843,27.0007616287213,26.6181113310601,26.8014645986895,1061982.70975803,0.0,1.0
2007-02-15,33.65,33.85,33.29,33.5,1695100,26.8253802422933,26.9848178663188,26.5383925190473,26.7058020242741,2126348.79672907,0.0,1.0
2007-02-16,34.59,34.66,33.55,33.59,2276000,27.5747370752132,27.6305402436221,26.7456614302805,26.7775489550856,2855035.01938255,0.0,1.0
2007-02-20,34.83,35.02,34.18,34.59,1286700,27.7660622240438,27.9175279668681,27.2478899459609,27.5747370752132,1614048.13683635,0.0,1.0
2007-02-21,35.11,35.18,34.61,34.83,1407300,27.9892748976796,28.0450780660885,27.5906808376158,27.7660622240438,1765329.86940995,0.0,1.0
2007-02-22,35.67,35.7,35.19,35.5,3208400,28.435700244951,28.4596158885548,28.0530499472898,28.3001782645293,4024646.02644419,0.0,1.0
2007-02-23,35.5,36.04,35.25,35.92,1785800,28.3001782645293,28.7306598493982,28.1008812344974,28.6349972749829,2240123.69842415,0.0,1.0
2007-02-26,35.15,35.46,35.08,35.43,1343400,28.0211624224847,28.2682907397242,27.9653592540757,28.2443750961204,1685173.13050901,0.0,1.0
2007-02-27,34.45,35.15,34.1,35.15,1701500,27.4631307383954,28.0211624224847,27.1841148963507,28.0211624224847,2134377.01470975,0.0,1.0
2007-02-28,34.65,34.8,34.01,34.7,1767500,27.6225683624209,27.74214658044,27.1123679655392,27.6624277684272,2217168.01263561,0.0,1.0
2007-03-01,34.62,34.9,33.83,34.3,1539500,27.598652718817,27.8218653924528,26.9688741039162,27.3435525203762,1931162.74707357,0.0,1.0
2007-03-02,34.11,34.5456,33.85,34.53,1352500,27.192086777552,27.5393419226795,26.9848178663188,27.5269057880056,1696588.2529503,0.0,1.0
2007-03-05,33.79,34.26,33.65,33.66,1082500,26.9369865791111,27.3116649955711,26.8253802422933,26.8333521234946,1357897.80688999,0.0,1.0
2007-03-06,34.1,34.37,33.1,34.0,898000,27.1841148963507,27.3993556887851,26.3869267762231,27.1043960843379,1126459.33541543,0.0,1.0
2007-03-07,33.94,34.26,33.8901,34.1,727600,27.0565647971303,27.3116649955711,27.0167851099359,27.1841148963507,912708.031679587,0.0,1.0
2007-03-08,34.06,34.29,33.9,34.01,951100,27.1522273715456,27.3355806391749,27.0246772723252,27.1123679655392,1193068.45647396,0.0,1.0
2007-03-09,34.4,34.46,33.84,34.05,920600,27.423271332389,27.4711026195966,26.9768459851175,27.1442554903443,1154808.98015974,0.0,1.0
2007-03-12,35.27,35.9,35.027,35.25,1945100,28.1168249969,28.6190535125804,27.923108283709,28.1008812344974,2439951.06159973,0.0,1.0
2007-03-13,34.76,35.22,34.67,34.9,1065500,27.7102590556349,28.0769655908936,27.6385121248234,27.8218653924528,1336572.85287878,0.0,1.0
2007-03-14,34.89,35.07,34.5,34.77,1008700,27.8138935112515,27.9573873728745,27.5029901444017,27.7182309368362,1265322.41830016,0.0,1.0
2007-03-15,35.37,35.43,34.85,34.89,809600,28.1965438089127,28.2443750961204,27.7820059864464,27.8138935112515,1015569.57455717,0.0,1.0
2007-03-16,35.01,35.61,34.94,35.37,852500,27.9095560856668,28.3878689577434,27.8537529172579,28.1965438089127,1069383.72320897,0.0,1.0
2007-03-19,35.36,35.5,34.98,35.01,693100,28.1885719277115,28.3001782645293,27.885640442063,27.9095560856668,869430.919127434,0.0,1.0
2007-03-20,35.56,35.74,35.32,35.36,1130900,28.348009551737,28.4915034133599,28.1566844029064,28.1885719277115,1418611.20536895,0.0,1.0
2007-03-21,35.68,35.89,35.48,35.65,1191000,28.4436721261523,28.6110816313791,28.2842345021268,28.4197564825485,1494001.18984385,0.0,1.0
2007-03-22,36.0,36.0,34.81,35.05,1065600,28.6987723245931,28.6987723245931,27.7501184616413,27.9414436104719,1336698.29378473,0.0,1.0
2007-03-23,36.0,36.25,35.66,35.76,909600,28.6987723245931,28.898069354625,28.4277283637497,28.5074471757625,1141010.48050543,0.0,1.0
2007-03-26,36.02,36.13,35.74,36.0,957200,28.7147160869957,28.8024067802097,28.4915034133599,28.6987723245931,1200720.35173681,0.0,1.0
2007-03-27,36.28,36.53,35.99,36.15,1118500,28.9219849982288,29.1212820282607,28.6908004433918,28.8183505426122,1403056.53303136,0.0,1.0
2007-03-28,36.57,37.84,36.02,36.29,2831500,29.1531695530658,30.1655984656279,28.7147160869957,28.9299568794301,3551859.25192517,0.0,1.0
2007-03-29,36.06,36.84,35.84,36.6,1197800,28.7466036118008,29.3684103455003,28.5712222253727,29.1770851966697,1502531.17144834,0.0,1.0
2007-03-30,36.48,36.48,36.0,36.16,746600,29.0814226222543,29.0814226222543,28.6987723245931,28.8263224238135,936541.80380976,0.0,1.0
2007-04-02,36.03,36.56,35.8,36.45,636200,28.7226879681969,29.1451976718646,28.5393347005676,29.0575069786505,798055.043642873,0.0,1.0
2007-04-03,36.26,36.71,36.0,36.13,650900,28.9060412358263,29.2647758898837,28.6987723245931,28.8024067802097,816494.856817267,0.0,1.0
2007-04-04,36.5,36.63,36.36,36.45,1363800,29.0973663846569,29.2010008402735,28.985760047839,29.0575069786505,1710763.07532246,0.0,1.0
2007-04-05,36.64,36.68,36.17,36.47,412300,29.2089727214748,29.2408602462799,28.8342943050148,29.0734507410531,517192.855224702,0.0,1.0
2007-04-09,36.75,36.8,36.47,36.75,620800,29.2966634146888,29.3365228206952,29.0734507410531,29.2966634146888,778737.144126839,0.0,1.0
2007-04-10,36.8,36.95,36.56,36.64,1141200,29.3365228206952,29.4561010387143,29.1451976718646,29.2089727214748,1431531.61868162,0.0,1.0
2007-04-11,36.79,36.93,36.38,36.85,1331900,29.3285509394939,29.4401572763118,29.0017038102416,29.3763822267016,1670747.42632496,0.0,1.0
2007-04-12,36.8,36.82,36.4,36.5,1085600,29.3365228206952,29.3524665830977,29.0176475726441,29.0973663846569,1361786.47497438,0.0,1.0
2007-04-13,36.48,36.77,36.36,36.73,789300,29.0814226222543,29.3126071770914,28.985760047839,29.2807196522862,990105.07064967,0.0,1.0
2007-04-16,36.56,36.62,35.65,35.65,1073100,29.1451976718646,29.1930289590722,28.4197564825485,28.4197564825485,1346106.36173085,0.0,1.0
2007-04-17,36.64,36.7,36.32,36.53,776000,29.2089727214748,29.2568040086824,28.9538725230339,29.1212820282607,973421.430158547,0.0,1.0
2007-04-18,36.24,36.49,36.04,36.46,1085500,28.8900974734237,29.0893945034556,28.7306598493982,29.0654788598518,1361661.03406844,0.0,1.0
2007-04-19,36.08,36.89,36.0,36.0386,1364200,28.7625473742033,29.4082697515067,28.6987723245931,28.72954378603,1711264.83894625,0.0,1.0
2007-04-20,37.91,38.32,36.54,36.9,3138500,30.2214016340368,30.5482487632891,29.129253909462,29.4162416327079,3936962.83318635,0.0,1.0
2007-04-23,37.75,38.69,37.63,38.6,1403700,30.0938515348164,30.8432083677363,29.9981889604011,30.7714614369248,1760813.99679582,0.0,1.0
2007-04-24,37.88,38.42,37.68,38.16,1185700,30.197485990433,30.6279675753019,30.0380483664075,30.4206986640687,1487352.8218286,0.0,1.0
2007-04-25,36.94,37.91,36.88,37.89,1540100,29.448129157513,30.2214016340368,29.4002978703054,30.2054578716342,1931915.39250926,0.0,1.0
2007-04-26,37.82,38.12,37.25,37.25,2621400,30.1496547032253,30.3888111392636,29.6952574747526,29.6952574747526,3288307.90852786,0.0,1.0
2007-04-27,38.34,38.49,37.1,37.47,2818000,30.5641925256917,30.6837707437108,29.5756792567335,29.8706388611807,3534924.72962215,0.0,1.0
2007-04-30,36.71,38.24,36.58,37.6,1891500,29.2647758898837,30.4844737136789,29.1611414342671,29.9742733167972,2372714.73601146,0.0,1.0
2007-05-01,36.89,37.01,36.63,36.81,1240300,29.4082697515067,29.503932325922,29.2010008402735,29.3444947018965,1555843.55647635,0.0,1.0
2007-05-02,37.4,37.62,36.76,36.99,1136300,29.8148356927717,29.9902170791998,29.3046352958901,29.4879885635194,1425385.01429015,0.0,1.0
2007-05-03,37.33,37.41,36.88,37.23,490300,29.7590325243628,29.822807573973,29.4002978703054,29.67931371235,615036.761864351,0.0,1.0
2007-05-04,37.25,37.65,37.2,37.52,579800,29.6952574747526,30.0141327228036,29.6553980687462,29.910498267187,727306.372688049,0.0,1.0
2007-05-07,37.04,37.27,36.86,37.26,414200,29.5278479695258,29.7112012371551,29.3843541079028,29.7032293559539,519576.23243772,0.0,1.0
2007-05-08,36.37,36.97,36.23,36.86,1083900,28.9937319290403,29.4720448011169,28.8821255922225,29.3843541079028,1359653.97957326,0.0,1.0
2007-05-09,36.49,36.7,36.05,36.14,1127600,29.0893945034556,29.2568040086824,28.7386317305995,28.810378661411,1414471.65547266,0.0,1.0
2007-05-10,36.03,36.58,35.63,36.49,1210500,28.7226879681969,29.1611414342671,28.4038127201459,29.0893945034556,1518462.16650377,0.0,1.0
2007-05-11,36.66,36.66,36.03,36.2,824600,29.2249164838773,29.2249164838773,28.7226879681969,28.8582099486186,1034385.71044941,0.0,1.0
2007-05-14,35.71,36.6,35.64,36.55,793900,28.4675877697561,29.1770851966697,28.4117846013472,29.1372257906633,995875.352323289,0.0,1.0
2007-05-15,35.26,35.89,35.2,35.84,923500,28.1088531156987,28.6110816313791,28.061021828491,28.5712222253727,1158446.76643224,0.0,1.0
2007-05-16,35.75,35.79,35.17,35.42,443500,28.4994752945612,28.5313628193663,28.0371061848872,28.2364032149191,556330.417880562,0.0,1.0
2007-05-17,35.3,35.55,35.19,35.52,851400,28.1407406405038,28.3400376705357,28.0530499472898,28.3161220269319,1068003.87324354,0.0,1.0
2007-05-18,35.65,35.78,34.93,35.5,1026600,28.4197564825485,28.523390938165,27.8457810360566,28.3001782645293,1287776.3404649,0.0,1.0
2007-05-21,37.94,38.09,34.39,36.0,5583600,30.2453172776406,30.3648954956598,27.4152994511877,28.6987723245931,7004118.42452742,0.0,1.0
2007-05-22,37.81,38.0,37.54,37.79,1127800,30.141682822024,30.2931485648483,29.9264420295896,30.1257390596215,1414722.53728455,0.0,1.0
2007-05-23,37.72,38.16,37.61,37.99,976400,30.0699358912126,30.4206986640687,29.9822451979985,30.285176683647,1224805.00567887,0.0,1.0
2007-05-24,37.08,37.87,36.96,37.72,1284600,29.5597354943309,30.1895141092317,29.4640729199156,30.0699358912126,1611413.87781143,0.0,1.0
2007-05-25,37.83,37.83,37.3,37.3,678300,30.1576265844266,30.1576265844266,29.735116880759,29.735116880759,850865.665047092,0.0,1.0
2007-05-29,38.07,38.29,37.1,37.1,1132900,30.3489517332572,30.5243331196853,29.5756792567335,29.5756792567335,1421120.02348791,0.0,1.0
2007-05-30,38.12,38.19,37.51,37.71,1596400,30.3888111392636,30.4446143076725,29.9025263859858,30.0619640100113,2002538.62255813,0.0,1.0
2007-05-31,38.87,39.15,37.97,37.97,3271600,30.9867022293593,31.209914902995,30.2692329212445,30.2692329212445,4103924.67900349,0.0,1.0
2007-06-01,39.03,39.35,38.83,39.01,811400,31.1142523285797,31.3693525270205,30.9548147045542,31.0983085661771,1017827.51086423,0.0,1.0
2007-06-04,39.11,39.17,38.3,38.3,1204300,31.1780273781899,31.2258586653976,30.5323050008866,30.5323050008866,1510684.83033497,0.0,1.0
2007-06-05,38.74,38.97,38.4,38.75,1124400,30.8830677737427,31.066421041372,30.6120238128993,30.891039654944,1410457.54648231,0.0,1.0
2007-06-06,38.51,38.7,38.14,38.42,590600,30.6997145061133,30.8511802489376,30.4047549016661,30.6279675753019,740853.990530464,0.0,1.0
2007-06-07,37.47,38.48,37.39,38.08,875600,29.8706388611807,30.6757988625095,29.8068638115705,30.3569236144585,1098360.57248302,0.0,1.0
2007-06-08,37.75,37.9,37.24,37.39,562200,30.0938515348164,30.2134297528355,29.6872855935513,29.8068638115705,705228.773241154,0.0,1.0
2007-06-11,38.21,38.42,37.0,37.0,671000,30.4605580700751,30.6279675753019,29.4959604447207,29.4959604447207,841708.478912868,0.0,1.0
2007-06-12,38.28,38.83,37.75,37.88,1496500,30.516361238484,30.9548147045542,30.0938515348164,30.197485990433,1877223.15751581,0.0,1.0
2007-06-13,38.67,38.7,38.19,38.34,804900,30.8272646053338,30.8511802489376,30.4446143076725,30.5641925256917,1009673.8519776,0.0,1.0
2007-06-14,39.0,39.06,38.37,38.5,935600,31.0903366849759,31.1381679721835,30.5881081692955,30.6917426249121,1173625.11605198,0.0,1.0
2007-06-15,38.35,39.13,38.23,39.0,1193400,30.5721644068929,31.1939711405925,30.4765018324776,31.0903366849759,1497011.77158662,0.0,1.0
2007-06-18,38.74,38.94,38.4,38.59,1005300,30.8830677737427,31.0425053977682,30.6120238128993,30.7634895557236,1261057.42749792,0.0,1.0
2007-06-19,39.25,39.49,38.46,38.49,1413700,31.2896337150078,31.4809588638384,30.659855100107,30.6837707437108,1773358.08739064,0.0,1.0
2007-06-20,39.51,40.26,39.08,39.25,1700800,31.4969026262409,32.0947937163366,31.1541117345861,31.2896337150078,2133498.92836812,0.0,1.0
2007-06-21,39.0,39.57,38.71,39.51,1262300,31.0903366849759,31.5447339134486,30.8591521301389,31.4969026262409,1583440.55578497,0.0,1.0
2007-06-22,39.25,39.39,38.33,38.66,8746500,31.2896337150078,31.4012400518256,30.5562206444904,30.8192927241325,10971688.8387651,0.0,1.0
2007-06-25,39.09,39.4,38.72,39.0,1709300,31.1620836157874,31.4092119330269,30.8671240113401,31.0903366849759,2144161.40537372,0.0,1.0
2007-06-26,39.39,39.65,38.81,39.5,1364700,31.4012400518256,31.6085089630588,30.9388709421516,31.4889307450397,1711892.043476,0.0,1.0
2007-06-27,39.76,39.86,39.07,39.2,1739400,31.6961996562728,31.7759184682856,31.1461398533848,31.2497743090014,2181919.11806415,0.0,1.0
2007-06-28,39.83,40.23,39.57,39.65,1328500,31.7520028246818,32.0708780727328,31.5447339134486,31.6085089630588,1666482.43552272,0.0,1.0
2007-06-29,39.82,40.02,39.63,39.98,994200,31.7440309434805,31.903468567506,31.5925652006562,31.8715810427009,1247133.48693767,0.0,1.0
2007-07-02,39.87,39.98,39.33,39.93,935800,31.7838903494869,31.8715810427009,31.353408764618,31.8317216366945,1173875.99786388,0.0,1.0
2007-07-03,39.96,40.07,39.63,39.85,394000,31.8556372802984,31.9433279735124,31.5925652006562,31.7679465870843,494237.16943617,0.0,1.0
2007-07-05,39.07,40.36,38.96,40.36,1081600,31.1461398533848,32.1745125283494,31.0584491601708,32.1745125283494,1356768.83873645,0.0,1.0
2007-07-06,38.99,39.45,38.75,39.3,936800,31.0823648037746,31.4490713390333,30.891039654944,31.3294931210141,1175130.40692336,0.0,1.0
2007-07-09,39.83,39.87,38.68,38.92,1071000,31.7520028246818,31.7838903494869,30.835236486535,31.0265616353657,1343472.10270593,0.0,1.0
2007-07-10,39.95,40.17,39.41,39.55,1640100,31.8476653990971,32.0230467855251,31.4171838142282,31.528790151046,2057356.29845752,0.0,1.0
2007-07-11,39.69,39.855,39.28,39.67,922700,31.6403964878639,31.771932527685,31.3135493586116,31.6244527254614,1157443.23918466,0.0,1.0
2007-07-12,39.69,39.91,39.55,39.66,948500,31.6403964878639,31.815777874292,31.528790151046,31.6164808442601,1189806.99291931,0.0,1.0
2007-07-13,39.84,39.99,39.56,39.69,601500,31.759974705883,31.8795529239022,31.5367620322473,31.6403964878639,754527.049278825,0.0,1.0
2007-07-16,39.25,39.65,38.95,39.55,972500,31.2896337150078,31.6085089630588,31.0504772789695,31.528790151046,1219912.81034689,0.0,1.0
2007-07-17,39.19,39.76,39.1001,39.4,1163100,31.2418024278001,31.6961996562728,31.1701352158006,31.4092119330269,1459003.17708429,0.0,1.0
2007-07-18,38.75,39.18,38.47,39.15,1063300,30.891039654944,31.2338305465988,30.6678269813082,31.209914902995,1333813.15294792,0.0,1.0
2007-07-19,38.86,39.66,38.16,39.25,2356300,30.978730348158,31.6164808442601,30.4206986640687,31.2896337150078,2955764.06685901,0.0,1.0
2007-07-20,38.0,38.75,37.93,38.7,2051000,30.2931485648483,30.891039654944,30.2373453964394,30.8511802489376,2572792.98099895,0.0,1.0
2007-07-23,37.88,38.24,37.75,38.0,1181800,30.197485990433,30.4844737136789,30.0938515348164,30.2931485648483,1482460.62649661,0.0,1.0
2007-07-24,38.07,38.16,37.41,37.55,1333200,30.3489517332572,30.4206986640687,29.822807573973,29.9344139107909,1672378.15810229,0.0,1.0
2007-07-25,37.47,37.96,37.3,37.8,1003400,29.8706388611807,30.2612610400432,29.735116880759,30.1337109408228,1258674.05028491,0.0,1.0
2007-07-26,36.78,37.62,36.52,36.94,3443100,29.3205790582926,29.9902170791998,29.1133101470595,29.448129157513,4319055.83270477,0.0,1.0
2007-07-27,35.96,36.785,35.8,36.7,1719100,28.666884799788,29.3245649988933,28.5393347005676,29.2568040086824,2156454.61415665,0.0,1.0
2007-07-30,36.96,37.26,36.5,36.85,2177100,29.4640729199156,29.7032293559539,29.0973663846569,29.3763822267016,2730973.96339971,0.0,1.0
2007-07-31,36.19,37.5,36.04,37.27,1650100,28.8502380674173,29.8945545047845,28.7306598493982,29.7112012371551,2069900.38905235,0.0,1.0
2007-08-01,36.24,37.1,35.76,36.32,2348500,28.8900974734237,29.5756792567335,28.5074471757625,28.9538725230339,2945979.67619504,0.0,1.0
2007-08-02,36.17,36.83,36.12,36.6,1287100,28.8342943050148,29.360438464299,28.7944348990084,29.1770851966697,1614549.90046014,0.0,1.0
2007-08-03,35.41,36.38,35.22,36.27,1517400,28.2284313337178,29.0017038102416,28.0769655908936,28.9140131170276,1903440.306859,0.0,1.0
2007-08-06,34.62,35.52,34.11,35.52,2916500,27.598652718817,28.3161220269319,27.192086777552,28.3161220269319,3658484.0219812,0.0,1.0
2007-08-07,35.69,35.85,34.27,34.41,2093100,28.4516440073536,28.579194106574,27.3196368767724,27.4312432135902,2625603.60240316,0.0,1.0
2007-08-08,35.82,35.89,35.31,35.85,1637600,28.5552784629701,28.6110816313791,28.1487125217051,28.579194106574,2054220.27580882,0.0,1.0
2007-08-09,35.23,35.91,34.9,35.3,1893800,28.0849374720949,28.6270253937816,27.8218653924528,28.1407406405038,2375599.87684827,0.0,1.0
2007-08-10,35.81,36.03,35.15,35.19,1748600,28.5473065817689,28.7226879681969,28.0211624224847,28.0530499472898,2193459.68141139,0.0,1.0
2007-08-13,36.56,36.64,36.07,36.33,1118500,29.1451976718646,29.2089727214748,28.754575493002,28.9618444042352,1403056.53303136,0.0,1.0
2007-08-14,35.8,36.78,35.65,36.78,1006700,28.5393347005676,29.3205790582926,28.4197564825485,29.3205790582926,1262813.6001812,0.0,1.0
2007-08-15,35.7,36.21,35.58,35.73,1035700,28.4596158885548,28.8661818298199,28.3639533141395,28.4835315321587,1299191.4629062,0.0,1.0
2007-08-16,34.93,35.83,34.35,35.69,1618300,27.8457810360566,28.5632503441714,27.3834119263826,28.4516440073536,2030010.1809608,0.0,1.0
2007-08-17,34.69,36.25,34.34,36.25,1310600,27.654455887226,28.898069354625,27.3754400451813,28.898069354625,1644028.51335798,0.0,1.0
2007-08-20,33.79,34.98,33.68,34.93,1906100,26.9369865791111,27.885640442063,26.8492958858971,27.8457810360566,2391029.10827991,0.0,1.0
2007-08-21,34.99,35.12,33.8,33.85,1667300,27.8936123232643,27.9972467788808,26.9449584603124,26.9848178663188,2091476.22487545,0.0,1.0
2007-08-22,35.27,35.57,34.985,35.53,1114000,28.1168249969,28.3559814329382,27.8896263826636,28.3240939081331,1397411.69226369,0.0,1.0
2007-08-23,34.93,35.25,34.5,35.25,756900,27.8457810360566,28.1008812344974,27.5029901444017,28.1008812344974,949462.217122429,0.0,1.0
2007-08-24,35.32,35.32,34.73,34.93,973500,28.1566844029064,28.1566844029064,27.6863434120311,27.8457810360566,1221167.21940637,0.0,1.0
2007-08-27,35.59,35.6999,35.0,35.34,857600,28.3719251953408,28.4595361697428,27.9015842044655,28.1726281653089,1075781.20941233,0.0,1.0
2007-08-28,34.88,35.41,34.81,35.25,765400,27.8059216300502,28.2284313337178,27.7501184616413,28.1008812344974,960124.694128033,0.0,1.0
2007-08-29,35.39,35.43,34.85,35.0,418700,28.2124875713153,28.2443750961204,27.7820059864464,27.9015842044655,525221.073205392,0.0,1.0
2007-08-30,34.86,35.28,34.77,35.2,559400,27.7899778676477,28.1247968781012,27.7182309368362,28.061021828491,701716.427874602,0.0,1.0
2007-08-31,35.3,35.48,34.6,35.05,742700,28.1407406405038,28.2842345021268,27.5827089564145,27.9414436104719,931649.608477776,0.0,1.0
2007-09-04,36.02,36.18,35.06,35.06,742800,28.7147160869957,28.8422661862161,27.9494154916732,27.9494154916732,931775.049383723,0.0,1.0
2007-09-05,36.58,36.75,35.54,36.0,1645600,29.1611414342671,29.2966634146888,28.3320657893344,28.6987723245931,2064255.54828468,0.0,1.0
2007-09-06,35.84,36.8,35.67,36.8,1598400,28.5712222253727,29.3365228206952,28.435700244951,29.3365228206952,2005047.44067709,0.0,1.0
2007-09-07,35.39,35.82,35.13,35.6,970200,28.2124875713153,28.5552784629701,28.0052186600821,28.3798970765421,1217027.66951008,0.0,1.0
2007-09-10,34.38,35.36,34.38,35.3,1276600,27.4073275699864,28.1885719277115,27.4073275699864,28.1407406405038,1601378.60533557,0.0,1.0
2007-09-11,34.82,35.0,34.5,34.5,1126700,27.7580903428426,27.9015842044655,27.5029901444017,27.5029901444017,1413342.68731912,0.0,1.0
2007-09-12,35.38,35.5,34.55,34.7,972700,28.204515690114,28.3001782645293,27.5428495504081,27.6624277684272,1220163.69215879,0.0,1.0
2007-09-13,34.81,35.4,34.78,35.36,928100,27.7501184616413,28.2204594525166,27.7262028180375,28.1885719277115,1164217.04810586,0.0,1.0
2007-09-14,34.56,34.72,34.2,34.72,1656100,27.5508214316094,27.6783715308298,27.2638337083635,27.6783715308298,2077426.84340924,0.0,1.0
2007-09-17,34.5,34.6,34.13,34.28,1152400,27.5029901444017,27.5827089564145,27.2080305399545,27.3276087579737,1445581.00014783,0.0,1.0
2007-09-18,35.41,35.44,34.37,34.63,979000,28.2284313337178,28.2523469773217,27.3993556887851,27.6066246000183,1228066.46923353,0.0,1.0
2007-09-19,35.65,36.052,35.3,35.35,1008000,28.4197564825485,28.7402261068397,28.1407406405038,28.1806000465102,1264444.33195853,0.0,1.0
2007-09-20,35.13,35.71,35.0,35.55,555800,28.0052186600821,28.4675877697561,27.9015842044655,28.3400376705357,697200.555260466,0.0,1.0
2007-09-21,35.35,35.58,34.9,35.26,919200,28.1806000465102,28.3639533141395,27.8218653924528,28.1088531156987,1153052.80747647,0.0,1.0
2007-09-24,34.55,35.79,34.47,35.23,1712600,27.5428495504081,28.5313628193663,27.4790745007979,28.0849374720949,2148300.95527001,0.0,1.0
2007-09-25,35.19,35.37,34.5,34.51,941700,28.0530499472898,28.1965438089127,27.5029901444017,27.510962025603,1181277.01131482,0.0,1.0
2007-09-26,35.98,36.18,34.94,35.3,1029600,28.6828285621906,28.8422661862161,27.8537529172579,28.1407406405038,1291539.56764335,0.0,1.0
2007-09-27,36.66,37.16,36.06,36.08,1228800,29.2249164838773,29.6235105439411,28.7466036118008,28.7625473742033,1541417.8522923,0.0,1.0
2007-09-28,37.19,37.44,36.52,36.52,839500,29.6474261875449,29.8467232175768,29.1133101470595,29.1133101470595,1053076.4054357,0.0,1.0
2007-10-01,37.55,37.8,37.01,37.02,705100,29.9344139107909,30.1337109408228,29.503932325922,29.5119042071232,884483.827841227,0.0,1.0
2007-10-02,37.79,37.98,37.3,37.79,671700,30.1257390596215,30.2772048024457,29.735116880759,30.1257390596215,842586.565254506,0.0,1.0
2007-10-03,37.26,38.03,37.11,37.93,821500,29.7032293559539,30.3170642084521,29.5836511379347,30.2373453964394,1030497.04236501,0.0,1.0
2007-10-04,37.08,37.42,36.98,37.35,442400,29.5597354943309,29.8307794551743,29.4800166823181,29.7749762867654,554950.567915131,0.0,1.0
2007-10-05,37.17,37.24,36.71,37.11,634100,29.6314824251424,29.6872855935513,29.2647758898837,29.5836511379347,795420.784617958,0.0,1.0
2007-10-08,37.14,37.29,36.92,37.21,353800,29.6075667815386,29.7271449995577,29.4321853951105,29.6633699499475,443809.925244967,0.0,1.0
2007-10-09,37.39,37.46,37.0,37.02,587100,29.8068638115705,29.8626669799794,29.4959604447207,29.5119042071232,736463.558822272,0.0,1.0
2007-10-10,37.87,37.9499,37.13,37.32,501000,30.1895141092317,30.2532094400299,29.5995949003373,29.7510606431615,628458.938800815,0.0,1.0
2007-10-11,36.75,37.9295,36.47,37.91,710700,29.2966634146888,30.2369468023793,29.0734507410531,30.2214016340368,891508.518574331,0.0,1.0
2007-10-12,36.43,36.83,35.93,36.69,902800,29.041563216248,29.360438464299,28.6429691561842,29.2488321274811,1132480.49890095,0.0,1.0
2007-10-15,35.95,36.42,35.16,36.25,1029600,28.6589129185867,29.0335913350467,28.0291343036859,28.898069354625,1291539.56764335,0.0,1.0
2007-10-16,35.37,36.2,35.31,35.68,1165400,28.1965438089127,28.8582099486186,28.1487125217051,28.4436721261523,1461888.3179211,0.0,1.0
2007-10-17,35.7,36.05,35.33,35.7,1253700,28.4596158885548,28.7386317305995,28.1646562841076,28.4596158885548,1572652.63787342,0.0,1.0
2007-10-18,35.1,35.6,35.08,35.44,893000,27.9813030164783,28.3798970765421,27.9653592540757,28.2523469773217,1120187.29011802,0.0,1.0
2007-10-19,34.98,35.43,34.89,35.09,849900,27.885640442063,28.2443750961204,27.8138935112515,27.973331135277,1066122.25965432,0.0,1.0
2007-10-22,34.05,35.02,33.91,34.89,2207700,27.1442554903443,27.9175279668681,27.0326491535264,27.8138935112515,2769358.88061988,0.0,1.0
2007-10-23,34.09,34.58,33.45,34.06,4088700,27.1761430151494,27.5667651940119,26.6659426182678,27.1522273715456,5128902.32150678,0.0,1.0
2007-10-24,33.84,34.17,33.36,34.07,1763100,26.9768459851175,27.2399180647596,26.5941956874563,27.1601992527469,2211648.61277389,0.0,1.0
2007-10-25,33.1,33.97,32.75,33.85,3563800,26.3869267762231,27.0804804407341,26.1079109341785,26.9848178663188,4470463.00618433,0.0,1.0
2007-10-26,33.12,33.58,32.96,33.27,1462100,26.4028705386257,26.7695770738843,26.2753204394052,26.5224487566448,1834071.4858696,0.0,1.0
2007-10-29,33.72,34.71,33.2,33.25,2856000,26.8811834107022,27.6703996496285,26.4666455882359,26.5065049942422,3582592.27388249,0.0,1.0
2007-10-30,33.88,35.22,33.76,33.76,2563400,27.0087335099226,28.0769655908936,26.9130709355073,26.9130709355073,3215552.18307787,0.0,1.0
2007-10-31,34.4,34.6,33.81,33.91,2120200,27.423271332389,27.5827089564145,26.9529303415137,27.0326491535264,2659598.08791515,0.0,1.0
2007-11-01,34.86,36.19,32.5,33.58,4452400,27.7899778676477,28.8502380674173,25.9086139041466,26.7695770738843,5585130.89644061,0.0,1.0
2007-11-02,35.45,35.64,34.45,34.45,1884500,28.2603188585229,28.4117846013472,27.4631307383954,27.4631307383954,2363933.87259509,0.0,1.0
2007-11-05,34.79,35.31,34.45,35.01,944800,27.7341746992387,28.1487125217051,27.4631307383954,27.9095560856668,1185165.67939922,0.0,1.0
2007-11-06,35.05,35.14,34.0,34.0,1291100,27.9414436104719,28.0131905412834,27.1043960843379,27.1043960843379,1619567.53669807,0.0,1.0
2007-11-07,34.49,35.39,34.13,35.05,2275400,27.4950182632005,28.2124875713153,27.2080305399545,27.9414436104719,2854282.37394685,0.0,1.0
2007-11-08,33.95,34.65,33.24,34.32,1719300,27.0645366783316,27.6225683624209,26.498533113041,27.3594962827788,2156705.49596854,0.0,1.0
2007-11-09,33.01,34.03,32.93,33.39,1642500,26.3151798454116,27.1283117279418,26.2514047958014,26.6181113310601,2060366.88020028,0.0,1.0
2007-11-12,32.67,33.29,32.61,33.29,896300,26.0441358845682,26.5383925190473,25.9963045973606,26.5383925190473,1124326.84001432,0.0,1.0
2007-11-13,32.75,33.03,32.49,32.83,4505200,26.1079109341785,26.3311236078142,25.9006420229453,26.1716859837887,5651363.6947813,0.0,1.0
2007-11-14,33.07,33.58,32.71,32.71,1248200,26.3630111326193,26.7695770738843,26.0760234093734,26.0760234093734,1565753.38804626,0.0,1.0
2007-11-15,32.44,33.15,32.04,32.73,1158500,25.8607826169389,26.4267861822295,25.5419073688879,26.0919671717759,1453232.89541067,0.0,1.0
2007-11-16,32.3,32.61,32.06,32.6,965200,25.749176280121,25.9963045973606,25.5578511312904,25.9883327161593,1210755.62421267,0.0,1.0
2007-11-19,31.84,32.78,31.64,31.93,899300,25.3824697448623,26.1318265777823,25.2230321208368,25.4542166756738,1128090.06719276,0.0,1.0
2007-11-20,31.45,32.24,31.11,31.95,925800,25.0715663780126,25.7013449929134,24.8005224171692,25.4701604380764,1161331.90726905,0.0,1.0
2007-11-21,32.1,32.39,30.42,31.23,1400200,25.5897386560955,25.8209232109325,24.2504626142812,24.8961849915845,1756423.56508763,0.0,1.0
2007-11-23,32.0,32.16,31.57,32.12,463600,25.5100198440828,25.6375699433032,25.1672289524279,25.6056824184981,581544.039976163,0.0,1.0
2007-11-26,31.38,32.25,31.35,32.0,582400,25.0157632096037,25.7093168741147,24.9918475659998,25.5100198440828,730567.836242703,0.0,1.0
2007-11-27,31.4,31.9492,31.04,31.47,958500,25.0317069720062,25.4695226875803,24.7447192487603,25.0875101404151,1202351.08351414,0.0,1.0
2007-11-28,33.0,33.05,31.4,31.65,1455300,26.3072079642103,26.3470673702167,25.0317069720062,25.2310040020381,1825541.50426513,0.0,1.0
2007-11-29,32.47,33.21,31.96,33.06,1297000,25.8846982605427,26.4746174694371,25.4781323192777,26.355039251418,1626968.55014902,0.0,1.0
2007-11-30,33.09,33.57,32.59,32.84,2215400,26.3789548950218,26.7616051926831,25.980360834958,26.1796578649899,2779017.8303779,0.0,1.0
2007-12-03,32.49,33.25,32.28,32.97,927100,25.9006420229453,26.5065049942422,25.7332325177185,26.2832923206065,1162962.63904638,0.0,1.0
2007-12-04,32.5,32.77,32.11,32.21,421700,25.9086139041466,26.123854696581,25.5977105372968,25.6774293493096,528984.300383839,0.0,1.0
2007-12-05,33.16,33.18,32.48,32.69,1013500,26.4347580634308,26.4507018258333,25.892670141744,26.0600796469708,1271343.58178568,0.0,1.0
2007-12-06,33.75,33.84,33.02,33.22,864100,26.905099054306,26.9768459851175,26.3231517266129,26.4825893506384,1083934.86829897,0.0,1.0
2007-12-07,34.27,34.54,33.7,33.9,1287400,27.3196368767724,27.5348776692068,26.8652396482997,27.0246772723252,1614926.22317798,0.0,1.0
2007-12-10,34.76,35.3,33.98,33.99,1952100,27.7102590556349,28.1407406405038,27.0884523219354,27.0964242031367,2448731.92501611,0.0,1.0
2007-12-11,34.51,34.89,33.99,34.57,1193500,27.510962025603,27.8138935112515,27.0964242031367,27.5587933128107,1497137.21249256,0.0,1.0
2007-12-12,34.34,35.29,33.77,34.57,974000,27.3754400451813,28.1327687593025,26.9210428167086,27.5587933128107,1221794.42393612,0.0,1.0
2007-12-13,33.86,34.01,32.25,32.25,1153600,26.9927897475201,27.1123679655392,25.7093168741147,25.7093168741147,1447086.2910192,0.0,1.0
2007-12-14,34.92,35.21,33.68,33.78,2486500,27.8378091548553,28.0689937096923,26.8492958858971,26.9290146979099,3119088.12640365,0.0,1.0
2007-12-17,33.98,34.84,33.86,34.57,763600,27.0884523219354,27.7740341052451,26.9927897475201,27.5587933128107,957866.757820963,0.0,1.0
2007-12-18,32.99,34.27,32.98,33.91,1222700,26.2992360830091,27.3196368767724,26.2912642018078,27.0326491535264,1533765.95702945,0.0,1.0
2007-12-19,34.04,34.5,33.58,33.84,1687400,27.136283609143,27.5029901444017,26.7695770738843,26.9768459851175,2116689.84697105,0.0,1.0
2007-12-20,33.61,34.21,33.33,34.09,996400,26.7934927174882,27.2718055895647,26.5702800438525,27.1761430151494,1249893.18686853,0.0,1.0
2007-12-21,33.5,33.9,33.29,33.76,890700,26.7058020242741,27.0246772723252,26.5383925190473,26.9130709355073,1117302.14928121,0.0,1.0
2007-12-24,33.94,33.99,33.47,33.68,379200,27.0565647971303,27.0964242031367,26.6818863806703,26.8492958858971,475671.915355827,0.0,1.0
2007-12-26,33.98,34.09,33.71,33.72,396400,27.0884523219354,27.1761430151494,26.8732115295009,26.8811834107022,497247.751178928,0.0,1.0
2007-12-27,33.66,34.08,33.63,33.99,569200,26.8333521234946,27.1681711339481,26.8094364798907,27.0964242031367,714009.636657532,0.0,1.0
2007-12-28,34.06,34.08,33.67,33.7,558100,27.1522273715456,27.1681711339481,26.8413240046958,26.8652396482997,700085.696097276,0.0,1.0
2007-12-31,34.47,34.62,33.74,33.74,748900,27.4790745007979,27.598652718817,26.8971271731048,26.8971271731048,939426.944646568,0.0,1.0
2008-01-02,34.01,34.8,33.9,34.64,983000,27.1123679655392,27.74214658044,27.0246772723252,27.6145964812196,1233084.10547146,0.0,1.0
2008-01-03,33.53,34.0,33.26,33.92,881600,26.729717667878,27.1043960843379,26.5144768754435,27.0406210347277,1105887.02683992,0.0,1.0
2008-01-04,32.49,33.34,32.02,33.16,1075300,25.9006420229453,26.5782519250537,25.5259636064853,26.4347580634308,1348866.06166171,0.0,1.0
2008-01-07,31.36,32.88,31.32,32.48,1275200,24.9998194472011,26.211545389795,24.967931922396,25.892670141744,1599622.4326523,0.0,1.0
2008-01-08,30.98,31.85,30.94,31.38,1314200,24.6968879615526,25.3904416260636,24.6650004367475,25.0157632096037,1648544.38597212,0.0,1.0
2008-01-09,30.46,31.15,30.34,30.79,1671200,24.2823501390863,24.8324099419743,24.186687564671,24.5454222187284,2096368.42020743,0.0,1.0
2008-01-10,33.36,33.62,30.98,31.68,4037800,26.5941956874563,26.8014645986895,24.6968879615526,25.2549196456419,5065052.9003791,0.0,1.0
2008-01-11,33.04,33.45,32.49,32.9,1393500,26.3390954890155,26.6659426182678,25.9006420229453,26.2274891521976,1748019.02438909,0.0,1.0
2008-01-14,32.92,34.4,32.91,33.89,1222100,26.2434329146001,27.423271332389,26.2354610333989,27.0167053911239,1533013.31159377,0.0,1.0
2008-01-15,32.99,33.0199,32.07,32.56,1026200,26.2992360830091,26.3230720078009,25.5658230124917,25.9564451913542,1287274.57684111,0.0,1.0
2008-01-16,32.1,33.48,32.0,33.0,1524400,25.5897386560955,26.6898582618716,25.5100198440828,26.3072079642103,1912221.17027538,0.0,1.0
2008-01-17,31.59,32.48,31.44,31.99,1778500,25.1831727148305,25.892670141744,25.0635944968113,25.5020479628815,2230966.51228992,0.0,1.0
2008-01-18,31.68,32.54,31.46,31.75,1267600,25.2549196456419,25.9405014289517,25.0795382592139,25.3107228140509,1590088.92380023,0.0,1.0
2008-01-22,30.95,32.04,30.59,30.59,1470700,24.6729723179488,25.5419073688879,24.3859845947029,24.3859845947029,1844859.40378116,0.0,1.0
2008-01-23,32.89,34.5,32.01,32.01,4280200,26.2195172709963,27.5029901444017,25.517991725284,25.517991725284,5369121.65639771,0.0,1.0
2008-01-24,34.05,34.67,32.8,33.21,3336000,27.1442554903443,27.6385121248234,26.1477703401848,26.4746174694371,4184708.62243418,0.0,1.0
2008-01-25,32.85,34.5,32.59,34.5,1320800,26.1876297461912,27.5029901444017,25.980360834958,27.5029901444017,1656823.48576471,0.0,1.0
2008-01-28,33.12,33.46,32.66,32.97,1115700,26.4028705386257,26.673914499469,26.036164003367,26.2832923206065,1399544.18766481,0.0,1.0
2008-01-29,32.93,33.65,32.55,33.51,1213600,26.2514047958014,26.8253802422933,25.9484733101529,26.7137739054754,1522350.83458816,0.0,1.0
2008-01-30,32.97,33.35,32.71,33.08,1162800,26.2832923206065,26.586223806255,26.0760234093734,26.3709830138206,1458626.85436644,0.0,1.0
2008-01-31,33.05,33.5,32.71,33.09,1456500,26.3470673702167,26.7058020242741,26.0760234093734,26.3789548950218,1827046.7951365,0.0,1.0
2008-02-01,33.41,33.5,32.5,33.02,2116400,26.6340550934627,26.7058020242741,25.9086139041466,26.3231517266129,2654831.33348911,0.0,1.0
2008-02-04,33.43,34.05,33.03,33.71,1271600,26.6499988558652,27.1442554903443,26.3311236078142,26.8732115295009,1595106.56003816,0.0,1.0
2008-02-05,31.82,32.85,31.57,32.57,1933700,25.3665259824598,26.1876297461912,25.1672289524279,25.9644170725555,2425650.79832163,0.0,1.0
2008-02-06,31.39,32.12,31.34,31.84,1404400,25.0237350908049,25.6056824184981,24.9838756847986,25.3824697448623,1761692.08313746,0.0,1.0
2008-02-07,31.63,31.98,30.95,31.21,961100,25.2150602396356,25.4940760816802,24.6729723179488,24.880241229182,1205612.54706879,0.0,1.0
2008-02-08,31.44,32.1,31.15,31.35,941700,25.0635944968113,25.5897386560955,24.8324099419743,24.9918475659998,1181277.01131483,0.0,1.0
2008-02-11,31.59,31.76,31.25,31.76,612300,25.1831727148305,25.3186946952521,24.9121287539871,25.3186946952521,768074.667121235,0.0,1.0
2008-02-12,31.57,32.14,31.28,31.63,862100,25.1672289524279,25.6216261809006,24.9360443975909,25.2150602396356,1081426.05018001,0.0,1.0
2008-02-13,32.27,32.29,31.8,32.0,848300,25.7252606365172,25.7412043989198,25.3505822200572,25.5100198440828,1064115.20515915,0.0,1.0
2008-02-14,31.86,32.28,31.73,32.26,463300,25.3984135072649,25.7332325177185,25.2947790516483,25.7172887553159,581167.717258319,0.0,1.0
2008-02-15,31.85,32.15,31.5,31.7,1033900,25.3904416260636,25.6295980621019,25.111425784019,25.2708634080445,1296933.52659913,0.0,1.0
2008-02-19,31.84,32.42,31.6,32.23,577900,25.3824697448623,25.8448388545364,25.1911445960317,25.6933731117121,724922.995475034,0.0,1.0
2008-02-20,31.54,31.9,31.35,31.58,1031400,25.1433133088241,25.43030103207,24.9918475659998,25.1752008336292,1293797.50395042,0.0,1.0
2008-02-21,31.29,31.61,31.16,31.5,1338500,24.9440162787922,25.199116477233,24.8403818231756,25.111425784019,1679026.52611755,0.0,1.0
2008-02-22,31.19,31.61,30.75,31.18,1362300,24.8642974667794,25.199116477233,24.5135346939233,24.8563255855781,1708881.46173324,0.0,1.0
2008-02-25,30.81,31.48,30.64,31.16,1561200,24.5613659811309,25.0954820216164,24.4258440007092,24.8403818231756,1958383.42366434,0.0,1.0
2008-02-26,31.01,31.24,30.65,30.89,2539500,24.7208036051565,24.9041568727858,24.4338158819105,24.6251410307411,3185571.80655622,0.0,1.0
2008-02-27,32.19,33.09,30.7,30.7,4141800,25.661485586907,26.3789548950218,24.4736752879169,24.4736752879169,5195511.44256531,0.0,1.0
2008-02-28,31.74,32.32,31.66,31.92,651700,25.3027509328496,25.7651200425236,25.2389758832394,25.4462447944726,817498.384064853,0.0,1.0
2008-02-29,31.0,31.68,30.95,31.63,757000,24.7128317239552,25.2549196456419,24.6729723179488,25.2150602396356,949587.658028377,0.0,1.0
2008-03-03,31.01,31.74,30.79,31.1,800400,24.7208036051565,25.3027509328496,24.5454222187284,24.7925505359679,1004029.01120992,0.0,1.0
2008-03-04,29.84,30.95,29.62,30.95,1935500,23.7880935046072,24.6729723179488,23.6127121181791,24.6729723179488,2427908.7346287,0.0,1.0
2008-03-05,28.99,30.0,28.73,30.0,3685400,23.1104836024987,23.9156436038276,22.9032146912656,23.9156436038276,4622999.14781742,0.0,1.0
2008-03-06,28.33,28.89,28.26,28.81,1460000,22.5843394432145,23.030764790486,22.5285362748056,22.9669897408758,1831437.22684469,0.0,1.0
2008-03-07,28.54,29.0,28.05,28.05,1548800,22.7517489484413,23.1184554837,22.3611267695788,22.3611267695788,1942828.75132675,0.0,1.0
2008-03-10,27.97,28.92,27.85,28.56,805300,22.2973517199686,23.0546804340898,22.2016891455533,22.7676927108439,1010175.61560139,0.0,1.0
2008-03-11,29.78,29.9,28.29,28.29,1772300,23.7402622173995,23.8359247918148,22.5524519184094,22.5524519184094,2223189.17612113,0.0,1.0
2008-03-12,29.4,30.21,29.31,29.68,1120600,23.437330731751,24.0830531090544,23.3655838009396,23.6605434053868,1405690.79205628,0.0,1.0
2008-03-13,29.85,30.07,28.73,29.07,1149400,23.7960653858085,23.9714467722365,22.9032146912656,23.1742586521089,1441817.77296937,0.0,1.0
2008-03-14,29.73,30.06,29.2,30.06,1410400,23.7004028113931,23.9634748910352,23.2778931077255,23.9634748910352,1769218.53749435,0.0,1.0
2008-03-17,28.32,29.13,28.26,28.93,940300,22.5763675620132,23.2220899393166,22.5285362748056,23.0626523152911,1179520.83863155,0.0,1.0
2008-03-18,28.15,29.88,27.63,29.88,2451900,22.4408455815916,23.8199810294123,22.0263077591252,23.8199810294123,3075685.57294554,0.0,1.0
2008-03-19,27.45,28.47,27.42,28.23,1492900,21.8828138975022,22.6959457800324,21.8588982538984,22.5046206312018,1872707.28490168,0.0,1.0
2008-03-20,28.9,28.93,27.18,27.18,1336200,23.0387366716872,23.0626523152911,21.6675731050678,21.6675731050678,1676141.38528074,0.0,1.0
2008-03-24,29.65,29.75,28.77,28.8,1840000,23.6366277617829,23.7163465737957,22.9351022160707,22.9590178596745,2308112.66944811,0.0,1.0
2008-03-25,29.76,30.23,29.53,29.61,1149200,23.724318454997,24.0989968714569,23.5409651873676,23.6047402369778,1441566.89115748,0.0,1.0
2008-03-26,29.0,29.75,28.7,29.54,755400,23.1184554837,23.7163465737957,22.8792990476617,23.5489370685689,947580.603533206,0.0,1.0
2008-03-27,28.38,28.99,28.19,28.99,1034500,22.6241988492209,23.1104836024987,22.4727331063967,23.1104836024987,1297686.17203482,0.0,1.0
2008-03-28,28.32,28.87,28.0,28.49,1313500,22.5763675620132,23.0148210280834,22.3212673635724,22.7118895424349,1647666.29963049,0.0,1.0
2008-03-31,28.36,28.7,28.03,28.09,1038800,22.6082550868183,22.8792990476617,22.3451830071762,22.3930142943839,1303080.1309906,0.0,1.0
2008-04-01,29.01,29.19,28.59,28.92,1510800,23.1264273649013,23.2699212265242,22.7916083544477,23.0546804340898,1895161.20706641,0.0,1.0
2008-04-02,28.29,28.96,28.05,28.96,1846300,22.5524519184094,23.0865679588949,22.3611267695788,23.0865679588949,2316015.44652285,0.0,1.0
2008-04-03,28.66,28.83,27.56,28.04,1452100,22.8474115228566,22.9829335032783,21.9705045907163,22.3531548883775,1821527.39527478,0.0,1.0
2008-04-04,27.91,28.79,27.8,28.61,1374100,22.2495204327609,22.9510459784732,22.1618297395469,22.8075521168502,1723683.48863513,0.0,1.0
2008-04-07,27.95,28.54,27.8,27.93,2490600,22.281407957566,22.7517489484413,22.1618297395469,22.2654641951635,3124231.20354753,0.0,1.0
2008-04-08,28.46,28.88,27.95,27.95,1227300,22.6879738988311,23.0227929092847,22.281407957566,22.281407957566,1539536.23870308,0.0,1.0
2008-04-09,28.15,28.91,27.9,28.6,1297500,22.4408455815916,23.0467085528885,22.2415485515597,22.799580235649,1627595.75467876,0.0,1.0
2008-04-10,28.3,28.63,28.03,28.21,1634400,22.5604237996107,22.8234958792528,22.3451830071762,22.4886768687992,2050206.16681847,0.0,1.0
2008-04-11,27.48,28.19,27.37,27.89,994500,21.9067295411061,22.4727331063967,21.819038847892,22.2335766703584,1247509.80965551,0.0,1.0
2008-04-14,27.5,27.74,27.2,27.53,1872900,21.9226733035086,22.1139984523392,21.6835168674703,21.9465889471125,2349382.72750509,0.0,1.0
2008-04-15,27.59,27.68,27.39,27.62,1229700,21.9944202343201,22.0661671651316,21.8349826102946,22.0183358779239,1542546.82044583,0.0,1.0
2008-04-16,28.05,28.25,27.5,27.83,2239200,22.3611267695788,22.5205643936043,21.9226733035086,22.1857453831507,2808872.76599359,0.0,1.0
2008-04-17,28.19,28.74,27.89,28.06,2725900,22.4727331063967,22.9111865724668,22.2335766703584,22.3690986507801,3419393.65524379,0.0,1.0
2008-04-18,32.3,33.04,30.52,31.22,5221400,25.749176280121,26.3390954890155,24.3301814262939,24.8882131103832,6549771.4631828,0.0,1.0
2008-04-21,31.56,32.27,31.3,32.01,1759300,25.1592570712266,25.7252606365172,24.9519881599935,25.517991725284,2206881.85834786,0.0,1.0
2008-04-22,30.61,31.41,30.5,31.18,1934000,24.4019283571054,25.0396788532075,24.3142376638914,24.8563255855781,2426027.12103948,0.0,1.0
2008-04-23,31.41,31.52,30.55,30.55,1113900,25.0396788532075,25.1273695464215,24.3540970698978,24.3540970698978,1397286.25135774,0.0,1.0
2008-04-24,31.93,32.14,30.97,31.5,863200,25.4542166756738,25.6216261809006,24.6889160803513,25.111425784019,1082805.90014544,0.0,1.0
2008-04-25,31.5,31.93,31.08,31.81,1014400,25.111425784019,25.4542166756738,24.7766067735654,25.3585541012585,1272472.54993921,0.0,1.0
2008-04-28,31.73,31.78,31.48,31.66,994700,25.2947790516483,25.3346384576547,25.0954820216164,25.2389758832394,1247760.69146741,0.0,1.0
2008-04-29,31.96,32.07,31.45,31.6,919700,25.4781323192777,25.5658230124917,25.0715663780126,25.1911445960317,1153680.01200621,0.0,1.0
2008-04-30,31.38,32.17,31.16,32.02,1183700,25.0157632096037,25.6455418245045,24.8403818231756,25.5259636064853,1484844.00370963,0.0,1.0
2008-05-01,32.2,32.35,31.08,31.32,1728500,25.6694574681083,25.7890356861274,24.7766067735654,24.967931922396,2168246.05931579,0.0,1.0
2008-05-02,31.86,32.63,31.47,32.5,1007700,25.3984135072649,26.0122483597631,25.0875101404151,25.9086139041466,1264068.00924068,0.0,1.0
2008-05-05,31.74,32.02,31.64,31.74,657900,25.3027509328496,25.5259636064853,25.2230321208368,25.3027509328496,825275.720233645,0.0,1.0
2008-05-06,32.33,32.39,31.58,31.6,808900,25.7730919237249,25.8209232109325,25.1752008336292,25.1911445960317,1014691.48821553,0.0,1.0
2008-05-07,31.74,32.33,31.53,32.21,796300,25.3027509328496,25.7730919237249,25.1353414276228,25.6774293493096,998885.934066046,0.0,1.0
2008-05-08,31.94,32.06,31.67,31.67,653700,25.4621885568751,25.5578511312904,25.2469477644407,25.2469477644407,820007.202183819,0.0,1.0
2008-05-09,31.67,32.1,31.45,31.8,420100,25.2469477644407,25.5897386560955,25.0715663780126,25.3505822200572,526977.245888667,0.0,1.0
2008-05-12,31.88,31.98,31.25,31.61,790800,25.4143572696675,25.4940760816802,24.9121287539871,25.199116477233,991986.68423889,0.0,1.0
2008-05-13,31.89,32.18,31.57,31.77,512700,25.4223291508687,25.6535137057057,25.1672289524279,25.3266665764534,643135.524796764,0.0,1.0
2008-05-14,32.14,32.57,31.94,32.1,752300,25.6216261809006,25.9644170725555,25.4621885568751,25.5897386560955,943691.93544881,0.0,1.0
2008-05-15,32.36,32.49,31.76,32.25,738000,25.7970075673287,25.9006420229453,25.3186946952521,25.7093168741147,925753.885898207,0.0,1.0
2008-05-16,31.75,32.45,31.36,32.45,1369100,25.3107228140509,25.8687544981402,24.9998194472011,25.8687544981402,1717411.44333772,0.0,1.0
2008-05-19,31.92,32.13,31.7,31.89,588400,25.4462447944726,25.6136542996994,25.2708634080445,25.4223291508687,738094.290599599,0.0,1.0
2008-05-20,31.73,32.27,31.21,32.01,815700,25.2947790516483,25.7252606365172,24.880241229182,25.517991725284,1023221.46982001,0.0,1.0
2008-05-21,31.4,32.07,31.321,31.98,447200,25.0317069720062,25.5658230124917,24.9687291105161,25.4940760816802,560971.731400648,0.0,1.0
2008-05-22,31.4,31.99,31.37,31.52,648700,25.0317069720062,25.5020479628815,25.0077913284024,25.1273695464215,813735.156886406,0.0,1.0
2008-05-23,31.09,31.49,30.92,31.46,363600,24.7845786547667,25.1034539028177,24.649056674345,25.0795382592139,456103.134027897,0.0,1.0
2008-05-27,31.06,31.26,30.85,30.89,810400,24.7606630111628,24.9201006351884,24.593253505936,24.6251410307411,1016573.10180475,0.0,1.0
2008-05-28,31.0,31.25,30.77,31.21,671200,24.7128317239552,24.9121287539871,24.5294784563258,24.880241229182,841959.360724765,0.0,1.0
2008-05-29,31.85,31.96,31.1,31.27,989700,25.3904416260636,25.4781323192777,24.7925505359679,24.9280725163896,1241488.64617,0.0,1.0
2008-05-30,32.31,32.42,31.54,31.91,1072700,25.7571481613223,25.8448388545364,25.1433133088241,25.4382729132713,1345604.59810706,0.0,1.0
2008-06-02,31.74,32.27,31.56,32.03,1032100,25.3027509328496,25.7252606365172,25.1592570712266,25.5339354876866,1294675.59029206,0.0,1.0
2008-06-03,32.05,32.5,31.8,31.9,1108900,25.5498792500891,25.9086139041466,25.3505822200572,25.43030103207,1391014.20606033,0.0,1.0
2008-06-04,32.86,33.47,32.53,32.72,1358600,26.1956016273925,26.6818863806703,25.9325295477504,26.0839952905746,1704240.14821315,0.0,1.0
2008-06-05,33.3,33.3,32.94,33.25,1316400,26.5463644002486,26.5463644002486,26.2593766770027,26.5065049942422,1651304.08590298,0.0,1.0
2008-06-06,32.68,33.23,32.48,33.23,895800,26.0521077657695,26.4905612318397,25.892670141744,26.4905612318397,1123699.63548457,0.0,1.0
2008-06-09,32.45,32.8,32.0,32.79,947300,25.8687544981402,26.1477703401848,25.5100198440828,26.1397984589836,1188301.70204793,0.0,1.0
2008-06-10,31.46,32.28,31.42,31.99,1287100,25.0795382592139,25.7332325177185,25.0476507344088,25.5020479628815,1614549.90046014,0.0,1.0
2008-06-11,31.33,31.86,31.33,31.59,633600,24.9759038035973,25.3984135072649,24.9759038035973,25.1831727148305,794793.580088216,0.0,1.0
2008-06-12,31.63,32.08,31.53,31.53,622800,25.2150602396356,25.573794893693,25.1353414276228,25.1353414276228,781245.962245803,0.0,1.0
2008-06-13,31.9,32.11,31.76,31.83,821700,25.43030103207,25.5977105372968,25.3186946952521,25.3744978636611,1030747.92417691,0.0,1.0
2008-06-16,31.97,32.14,31.6,31.6,767000,25.4861042004789,25.6216261809006,25.1911445960317,25.1911445960317,962131.748623206,0.0,1.0
2008-06-17,31.87,32.53,31.71,32.1,591100,25.4063853884662,25.9325295477504,25.2788352892458,25.5897386560955,741481.195060203,0.0,1.0
2008-06-18,31.35,31.97,31.22,31.52,845900,24.9918475659998,25.4861042004789,24.8882131103832,25.1273695464215,1061104.62341639,0.0,1.0
2008-06-19,31.1,31.53,30.91,31.31,1164400,24.7925505359679,25.1353414276228,24.6410847931437,24.9599600411947,1460633.90886162,0.0,1.0
2008-06-20,30.47,31.61,30.19,30.54,1064400,24.2903220202876,25.199116477233,24.0671093466518,24.3461251886965,1335193.00291335,0.0,1.0
2008-06-23,30.41,30.96,30.3,30.54,575200,24.2424907330799,24.6809441991501,24.1548000398659,24.3461251886965,721536.091014429,0.0,1.0
2008-06-24,30.07,30.39,29.91,30.26,617200,23.9714467722365,24.2265469706774,23.8438966730161,24.1229125150608,774221.271512702,0.0,1.0
2008-06-25,30.29,30.82,30.03,30.06,857100,24.1468281586646,24.5693378623322,23.9395592474314,23.9634748910352,1075154.00488259,0.0,1.0
2008-06-26,29.41,30.1,29.23,30.01,747500,23.4453026129523,23.9953624158404,23.3018087513294,23.9236154850289,937670.771963293,0.0,1.0
2008-06-27,29.41,29.82,29.23,29.36,1413900,23.4453026129523,23.7721497422046,23.3018087513294,23.4054432069459,1773608.96920254,0.0,1.0
2008-06-30,29.42,30.18,29.12,29.12,809700,23.4532744941536,24.0591374654506,23.2141180581153,23.2141180581153,1015695.01546311,0.0,1.0
2008-07-01,29.77,29.93,28.69,29.2,1677100,23.7322903361982,23.8598404354187,22.8713271664605,23.2778931077255,2103769.43365838,0.0,1.0
2008-07-02,29.04,29.95,28.95,29.89,794900,23.1503430085051,23.8757841978212,23.0785960776936,23.8279529106136,997129.761382771,0.0,1.0
2008-07-03,28.13,29.29,28.0,29.16,1386800,22.424901819189,23.349640038537,22.3212673635724,23.2460055829204,1739614.48369056,0.0,1.0
2008-07-07,28.58,28.97,28.3,28.54,2037000,22.7836364732464,23.0945398400962,22.5604237996107,22.7517489484413,2555231.25416619,0.0,1.0
2008-07-08,29.49,29.55,28.53,28.53,1049200,23.5090776625625,23.5569089497702,22.74377706724,22.74377706724,1316125.98520921,0.0,1.0
2008-07-09,29.63,30.18,29.48,29.78,1366300,23.6206839993804,24.0591374654506,23.5011057813612,23.7402622173995,1713899.09797117,0.0,1.0
2008-07-10,29.79,29.93,29.42,29.66,894300,23.7482340986008,23.8598404354187,23.4532744941536,23.6445996429842,1121818.02189535,0.0,1.0
2008-07-11,29.48,30.03,29.09,29.32,987400,23.5011057813612,23.9395592474314,23.1902024145115,23.3735556821408,1238603.50533319,0.0,1.0
2008-07-14,28.65,29.44,28.45,29.32,1693300,22.8394396416553,23.4692182565561,22.6800020176298,23.3735556821408,2124090.860422,0.0,1.0
2008-07-15,28.72,28.86,27.93,28.49,1903400,22.8952428100643,23.0068491468821,22.2654641951635,22.7118895424349,2387642.2038193,0.0,1.0
2008-07-16,29.35,29.47,28.56,28.79,692500,23.3974713257447,23.49313390016,22.7676927108439,22.9510459784732,868678.273691745,0.0,1.0
2008-07-17,29.5,29.88,29.22,29.42,1349500,23.5170495437638,23.8199810294123,23.2938368701281,23.4532744941536,1692825.02577186,0.0,1.0
2008-07-18,29.23,29.55,29.01,29.48,623000,23.3018087513294,23.5569089497702,23.1264273649013,23.5011057813612,781496.844057699,0.0,1.0
2008-07-21,29.79,29.99,29.1,29.42,883300,23.7482340986008,23.9076717226263,23.1981742957128,23.4532744941536,1108019.52224104,0.0,1.0
2008-07-22,29.25,29.82,29.2,29.52,1241200,23.3177525137319,23.7721497422046,23.2778931077255,23.5329933061664,1556972.52462988,0.0,1.0
2008-07-23,28.8,29.84,28.78,29.21,2575600,22.9590178596745,23.7880935046072,22.9430740972719,23.2858649889268,3230855.97360355,0.0,1.0
2008-07-24,30.39,31.37,30.02,31.0,4712000,24.2265469706774,25.0077913284024,23.9315873662301,24.7128317239552,5910775.48828231,0.0,1.0
2008-07-25,29.99,30.81,29.99,30.38,1673500,23.9076717226263,24.5613659811309,23.9076717226263,24.2185750894761,2099253.56104424,0.0,1.0
2008-07-28,29.87,30.63,29.515,30.13,1245000,23.812009148211,24.417872119508,23.5290073655657,24.0192780594442,1561739.27905592,0.0,1.0
2008-07-29,30.36,30.53,29.81,30.04,1080900,24.2026313270735,24.3381533074952,23.7641778610033,23.9475311286327,1355890.75239481,0.0,1.0
2008-07-30,30.62,31.25,30.48,30.56,1349700,24.4099002383067,24.9121287539871,24.2982939014888,24.362068951099,1693075.90758375,0.0,1.0
2008-07-31,30.41,31.2,30.33,30.45,1061400,24.2424907330799,24.8722693479807,24.1787156834697,24.274378257885,1331429.7757349,0.0,1.0
2008-08-01,29.85,30.58,29.64,30.51,1690500,23.7960653858085,24.3780127135016,23.6286558805817,24.3222095450927,2120578.51505544,0.0,1.0
2008-08-04,29.47,29.79,29.35,29.7,1957000,23.49313390016,23.7482340986008,23.3974713257447,23.6764871677893,2454878.52940757,0.0,1.0
2008-08-05,30.22,30.37,29.4,29.4,1526000,24.0910249902557,24.2106032082748,23.437330731751,23.437330731751,1914228.22477054,0.0,1.0
2008-08-06,30.6,30.74,29.89,30.22,713600,24.3939564759041,24.505562812722,23.8279529106136,24.0910249902557,895146.304846832,0.0,1.0
2008-08-07,30.5,30.78,30.08,30.5,1077300,24.3142376638914,24.5374503375271,23.9794186534378,24.3142376638914,1351374.87978067,0.0,1.0
2008-08-08,30.9,30.99,30.19,30.49,749600,24.6331129119424,24.7048598427539,24.0671093466518,24.3062657826901,940305.030988207,0.0,1.0
2008-08-11,30.55,31.01,30.223,30.83,1067100,24.3540970698978,24.7208036051565,24.093416554616,24.5773097435335,1338579.90737395,0.0,1.0
2008-08-12,30.35,30.5,30.01,30.44,968900,24.1946594458722,24.3142376638914,23.9236154850289,24.2664063766837,1215396.93773276,0.0,1.0
2008-08-13,30.12,30.39,30.0,30.3,1075700,24.0113061782429,24.2265469706774,23.9156436038276,24.1548000398659,1349367.8252855,0.0,1.0
2008-08-14,29.94,30.11,29.61,30.11,1090500,23.8678123166199,24.0033342970416,23.6047402369778,24.0033342970416,1367933.07936585,0.0,1.0
2008-08-15,30.25,30.3,29.63,30.0,2165700,24.1149406338595,24.1548000398659,23.6206839993804,23.9156436038276,2716673.70012161,0.0,1.0
2008-08-18,30.22,30.59,29.97,30.36,839300,24.0910249902557,24.3859845947029,23.8917279602238,24.2026313270735,1052825.5236238,0.0,1.0
2008-08-19,30.09,30.19,29.845,30.01,1253900,23.9873905346391,24.0671093466518,23.7920794452078,23.9236154850289,1572903.51968531,0.0,1.0
2008-08-20,30.02,30.26,29.7318,29.76,736700,23.9315873662301,24.1229125150608,23.7018377500094,23.724318454997,924123.154120882,0.0,1.0
2008-08-21,29.89,30.43,29.84,29.9,775300,23.8279529106136,24.2584344954825,23.7880935046072,23.8359247918148,972543.343816909,0.0,1.0
2008-08-22,30.0,30.19,29.88,30.08,444600,23.9156436038276,24.0671093466518,23.8199810294123,23.9794186534378,557710.267845993,0.0,1.0
2008-08-25,29.71,30.0,29.55,30.0,451600,23.6844590489906,23.9156436038276,23.5569089497702,23.9156436038276,566491.131262372,0.0,1.0
2008-08-26,29.57,29.8,29.34,29.61,694600,23.5728527121727,23.7562059798021,23.3894994445434,23.6047402369778,871312.532716661,0.0,1.0
2008-08-27,29.97,30.19,29.48,29.48,963000,23.8917279602238,24.0671093466518,23.5011057813612,23.5011057813612,1207995.92428181,0.0,1.0
2008-08-28,30.03,30.18,29.59,29.88,813900,23.9395592474314,24.0591374654506,23.5887964745753,23.8199810294123,1020963.53351294,0.0,1.0
2008-08-29,30.19,30.44,29.7,29.9,939300,24.0671093466518,24.2664063766837,23.6764871677893,23.8359247918148,1178266.42957207,0.0,1.0
2008-09-02,30.19,30.89,29.99,30.5,1215900,24.0671093466518,24.6251410307411,23.9076717226263,24.3142376638914,1525235.97542498,0.0,1.0
2008-09-03,29.79,30.37,29.41,30.12,1435200,23.7482340986008,24.2106032082748,23.4453026129523,24.0113061782429,1800327.88216952,0.0,1.0
2008-09-04,29.38,29.98,29.07,29.58,1335900,23.4213869693485,23.899699841425,23.1742586521089,23.580824593374,1675765.06256289,0.0,1.0
2008-09-05,29.3,29.49,29.15,29.25,1425400,23.3576119197383,23.5090776625625,23.2380337017191,23.3177525137319,1788034.67338659,0.0,1.0
2008-09-08,29.41,30.0,29.21,29.76,1611700,23.4453026129523,23.9156436038276,23.2858649889268,23.724318454997,2021731.08116821,0.0,1.0
2008-09-09,28.69,29.53,28.35,29.42,2108900,22.8713271664605,23.5409651873676,22.6002832056171,23.4532744941536,2645423.26554299,0.0,1.0
2008-09-10,28.75,29.21,28.57,28.64,1145200,22.9191584536681,23.2858649889268,22.7756645920451,22.8314677604541,1436549.25491955,0.0,1.0
2008-09-11,28.84,28.86,27.99,28.46,1557800,22.9909053844796,23.0068491468821,22.3132954823711,22.6879738988311,1954118.4328621,0.0,1.0
2008-09-12,28.02,28.81,27.68,28.53,2655200,22.337211125975,22.9669897408758,22.0661671651316,22.74377706724,3330706.93473837,0.0,1.0
2008-09-15,27.3,28.1,26.8,27.05,1629100,21.7632356794831,22.4009861755852,21.3646416194193,21.5639386494512,2043557.79880321,0.0,1.0
2008-09-16,26.68,27.05,25.67,26.91,2233200,21.268979045004,21.5639386494512,20.4638190436751,21.4523323126333,2801346.31163669,0.0,1.0
2008-09-17,25.3,27.08,25.1,26.3,2631700,20.1688594392279,21.587854293055,20.0094218152024,20.9660475593555,3301228.32184054,0.0,1.0
2008-09-18,26.45,27.08,25.31,25.52,2751200,21.0856257773747,21.587854293055,20.1768313204292,20.344240825656,3451130.2044487,0.0,1.0
2008-09-19,28.0,29.0,27.68,28.45,4062000,22.3212673635724,23.1184554837,22.0661671651316,22.6800020176298,5095409.59961859,0.0,1.0
2008-09-22,27.13,28.37,27.0,27.65,1515500,21.6277136990614,22.6162269680196,21.5240792434448,22.0422515215278,1901056.92964598,0.0,1.0
2008-09-23,26.38,27.56,26.25,27.09,1585400,21.0298226089657,21.9705045907163,20.9261881533491,21.5958261742563,1988740.12290382,0.0,1.0
2008-09-24,26.39,26.55,26.14,26.31,1707900,21.037794490167,21.1653445893874,20.8384974601351,20.9740194405568,2142405.23269045,0.0,1.0
2008-09-25,26.62,26.99,26.24,26.52,1903400,21.2211477577963,21.5161073622436,20.9182162721479,21.1414289457836,2387642.20381931,0.0,1.0
2008-09-26,26.62,26.65,26.22,26.33,1119700,21.2211477577963,21.2450634014002,20.9022725097453,20.9899632029593,1404561.82390274,0.0,1.0
2008-09-29,25.23,26.35,24.65,26.3,2570900,20.113056270819,21.0059069653619,19.650687161145,20.9660475593555,3224960.25102399,0.0,1.0
2008-09-30,27.38,27.57,25.52,25.54,2378200,21.8270107290933,21.9784764719176,20.344240825656,20.3601845880586,2983235.62526168,0.0,1.0
2008-10-01,27.34,27.71,26.87,27.2,1604200,21.7951232042882,22.0900828087354,21.4204447878282,21.6835168674703,2012323.01322209,0.0,1.0
2008-10-02,26.0,27.62,25.91,27.07,1971100,20.7268911233172,22.0183358779239,20.6551441925058,21.5798824118538,2472565.69714629,0.0,1.0
2008-10-03,27.2,27.52,26.26,26.27,2284000,21.6835168674703,21.9386170659112,20.9341600345504,20.9421319157517,2865070.29185842,0.0,1.0
2008-10-06,26.71,27.1,26.14,26.63,3870800,21.2928946886078,21.6037980554576,20.8384974601351,21.2291196389976,4855566.58744551,0.0,1.0
2008-10-07,26.62,27.2,26.37,26.83,4731700,21.2211477577963,21.6835168674703,21.0218507277645,21.3885572630231,5935487.34675414,0.0,1.0
2008-10-08,25.32,26.68,24.72,26.03,3973500,20.1848032016305,21.268979045004,19.7064903295539,20.7508067669211,4984394.39785437,0.0,1.0
2008-10-09,25.02,26.04,24.6,25.57,3604200,19.9456467655922,20.7587786481223,19.6108277551386,20.3841002316624,4521141.13218743,0.0,1.0
2008-10-10,24.44,24.8,21.7,24.19,3490500,19.4832776559182,19.7702653791641,17.2989822067686,19.2839806258863,4378514.82212425,0.0,1.0
2008-10-13,25.99,25.99,25.0,25.22,2310400,20.718919242116,20.718919242116,19.9297030031897,20.1050843896177,2898186.69102875,0.0,1.0
2008-10-14,25.0,26.61,24.36,26.12,1773700,19.9297030031897,21.2131758765951,19.419502606308,20.8225536977326,2224945.3488044,0.0,1.0
2008-10-15,23.52,25.02,23.51,25.02,1606800,18.7498645854008,19.9456467655922,18.7418927041996,19.9456467655922,2015584.47677675,0.0,1.0
2008-10-16,23.65,23.98,22.26,23.53,2959800,18.8534990410174,19.1165711206595,17.7454075540401,18.7578364666021,3712799.9342568,0.0,1.0
2008-10-17,24.14,24.62,22.57,22.57,1680700,19.2441212198799,19.6267715175412,17.9925358712796,17.9925358712796,2108285.30627252,0.0,1.0
2008-10-20,25.04,25.14,24.06,24.06,963000,19.9615905279948,20.0413093400075,19.1803461702697,19.1803461702697,1207995.9242818,0.0,1.0
2008-10-21,23.76,25.09,23.75,24.88,1184800,18.9411897342315,20.0014499340011,18.9332178530302,19.8340404287743,1486223.85367506,0.0,1.0
2008-10-22,22.94,23.66,22.38,23.36,1198100,18.2874954757268,18.8614709222187,17.8410701284554,18.6223144861804,1502907.49416618,0.0,1.0
2008-10-23,22.35,23.1,21.98,23.01,2196800,17.8171544848516,18.4150455749472,17.5221948804043,18.3432986441358,2755685.82187151,0.0,1.0
2008-10-24,21.0,22.11,20.64,21.32,2636700,16.7409505226793,17.6258293360209,16.4539627994334,16.9960507211201,3307500.36713795,0.0,1.0
2008-10-27,20.17,21.1,20.1,21.1,2022400,16.0792843829734,16.8206693346921,16.0234812145645,16.8206693346921,2536916.88189775,0.0,1.0
2008-10-28,20.84,20.9,19.39,20.9,3113200,16.6134004234589,16.6612317106666,15.4574776492739,16.6612317106666,3905226.28398144,0.0,1.0
2008-10-29,21.1,21.37,19.9,20.72,2870000,16.8206693346921,17.0359101271265,15.864043590539,16.5177378490436,3600154.00071525,0.0,1.0
2008-10-30,21.89,22.12,20.86,21.5,2375800,17.4504479495929,17.6338012172222,16.6293441858615,17.1395445827431,2980225.04351891,0.0,1.0
2008-10-31,22.56,22.56,21.42,21.82,1814100,17.9845639900783,17.9845639900783,17.0757695331329,17.3946447811839,2275623.47480751,0.0,1.0
2008-11-03,23.06,23.58,22.2,22.56,1982700,18.3831580501421,18.7976958726085,17.6975762668324,17.9845639900783,2487116.84223629,0.0,1.0
2008-11-04,24.06,24.09,22.78,23.43,2187900,19.1803461702697,19.2042618138736,18.1599453765064,18.6781176545893,2744521.58124213,0.0,1.0
2008-11-05,23.63,24.6,23.36,23.85,2567400,18.8375552786149,19.6108277551386,18.6223144861804,19.0129366650429,3220569.81931579,0.0,1.0
2008-11-06,19.34,20.18,18.16,18.84,8147500,15.4176182432675,16.0872562641747,14.476936261517,15.0190241832037,10220297.812135,0.0,1.0
2008-11-07,19.94,20.17,19.34,19.34,2386100,15.8959311153441,16.0792843829734,15.4176182432675,15.4176182432675,2993145.45683158,0.0,1.0
2008-11-10,19.12,20.48,18.85,19.9,1269300,15.2422368568395,16.326412700213,15.026996064405,15.864043590539,1592221.41920134,0.0,1.0
2008-11-11,18.24,18.84,18.15,18.81,1954000,14.5407113111272,15.0190241832037,14.4689643803157,14.9951085395999,2451115.30222912,0.0,1.0
2008-11-12,17.71,18.61,17.66,18.05,2926700,14.1182016074596,14.8356709155744,14.0783422014532,14.3892455683029,3671278.99438791,0.0,1.0
2008-11-13,18.85,19.04,17.34,17.59,4056700,15.026996064405,15.1784618072292,13.8232420030123,14.0225390330442,5088761.23160333,0.0,1.0
2008-11-14,18.34,19.23,18.05,18.55,1896700,14.6204301231399,15.3299275500535,14.3892455683029,14.7878396283667,2379237.66312078,0.0,1.0
2008-11-17,18.25,18.6,17.86,17.86,1893500,14.5486831923285,14.8276990343731,14.2377798254787,14.2377798254787,2375223.55413042,0.0,1.0
2008-11-18,18.43,18.75,17.97,18.05,2943600,14.6921770539514,14.9472772523922,14.3254705186927,14.3892455683029,3692478.50749318,0.0,1.0
2008-11-19,17.92,18.31,17.72,18.18,2866200,14.2856111126863,14.5965144795361,14.1261734886608,14.4928800239195,3595387.24628923,0.0,1.0
2008-11-20,16.78,18.15,16.75,17.69,2608100,13.3768166557409,14.4689643803157,13.3529010121371,14.102257845057,3271624.26803674,0.0,1.0
2008-11-21,17.72,17.73,16.19,16.83,2284400,14.1261734886608,14.1341453698621,12.9064756648656,13.4166760617473,2865572.05548221,0.0,1.0
2008-11-24,19.12,19.23,17.73,17.73,1646600,15.2422368568395,15.3299275500535,14.1341453698621,14.1341453698621,2065509.95734415,0.0,1.0
2008-11-25,18.09,19.68,18.0,19.0,1308100,14.421133093108,15.6886622041109,14.3493861622966,15.1465742824241,1640892.49070928,0.0,1.0
2008-11-26,18.68,18.68,17.55,17.66,1502700,14.8914740839833,14.8914740839833,13.9906515082391,14.0783422014532,1885000.4936846,0.0,1.0
2008-11-28,18.79,18.79,18.27,18.44,523300,14.9791647771973,14.9791647771973,14.564626954731,14.7001489351527,656432.260827281,0.0,1.0
2008-12-01,16.9,18.4,16.9,18.19,1132500,13.4724792301562,14.6682614103476,13.4724792301562,14.5008519051208,1420618.25986412,0.0,1.0
2008-12-02,17.07,17.33,16.81,17.25,1209100,13.6080012105779,13.8152701218111,13.4007322993447,13.7514950722009,1516705.99382049,0.0,1.0
2008-12-03,17.38,17.46,16.4,16.58,873200,13.8551295278174,13.9189045774277,13.0738851700924,13.2173790317154,1095349.99074027,0.0,1.0
2008-12-04,15.98,16.95,15.73,16.94,1805000,12.7390661596388,13.5123386361626,12.5397691296069,13.5043667549613,2264208.35236622,0.0,1.0
2008-12-05,16.91,16.92,15.62,16.0,1394900,13.4804511113575,13.4884229925588,12.4520784363929,12.7550099220414,1749775.19707237,0.0,1.0
2008-12-08,17.94,18.19,17.14,17.27,1265200,14.3015548750889,14.5008519051208,13.6638043789868,13.7674388346034,1587078.34205747,0.0,1.0
2008-12-09,17.8,18.43,17.38,17.57,997200,14.189948538271,14.6921770539514,13.8551295278174,14.0065952706417,1250896.71411612,0.0,1.0
2008-12-10,18.12,18.38,17.81,18.15,997000,14.4450487367119,14.652317647945,14.1979204194723,14.4689643803157,1250645.83230421,0.0,1.0
2008-12-11,17.68,18.5,17.48,17.94,866200,14.0942859638557,14.7479802223603,13.9348483398302,14.3015548750889,1086569.12732389,0.0,1.0
2008-12-12,17.74,17.74,16.9,17.27,902400,14.1421172510634,14.1421172510634,13.4724792301562,13.7674388346034,1131978.73527716,0.0,1.0
2008-12-15,17.71,18.0,17.31,17.64,914100,14.1182016074596,14.3493861622966,13.7993263594085,14.0623984390506,1146655.3212731,0.0,1.0
2008-12-16,18.27,18.28,17.46,18.07,1332300,14.564626954731,14.5725988359323,13.9189045774277,14.4051893307055,1671249.18994876,0.0,1.0
2008-12-17,17.89,18.07,17.63,18.0,1070000,14.2616954690825,14.4051893307055,14.0544265578493,14.3493861622966,1342217.69364645,0.0,1.0
2008-12-18,18.25,18.56,17.82,17.9,1898200,14.5486831923285,14.795811509568,14.2058923006736,14.2696673502838,2381119.27670999,0.0,1.0
2008-12-19,18.65,18.83,18.34,18.77,1302700,14.8675584403795,15.0110523020024,14.6204301231399,14.9632210147948,1634118.68178807,0.0,1.0
2008-12-22,18.66,18.84,18.24,18.65,880200,14.8755303215808,15.0190241832037,14.5407113111272,14.8675584403795,1104130.85415664,0.0,1.0
2008-12-23,18.55,18.94,18.31,18.93,685900,14.7878396283667,15.0987429952165,14.5965144795361,15.0907711140152,860399.173899162,0.0,1.0
2008-12-24,18.31,18.65,18.24,18.4,366400,14.5965144795361,14.8675584403795,14.5407113111272,14.6682614103476,459615.479394449,0.0,1.0
2008-12-26,18.83,18.87,18.47,18.49,283900,15.0110523020024,15.0429398268076,14.7240645787565,14.7400083411591,356126.73198713,0.0,1.0
2008-12-29,18.28,19.15,18.22,18.71,1129400,14.5725988359323,15.2661525004433,14.5247675487246,14.9153897275871,1416729.59177972,0.0,1.0
2008-12-30,18.3,18.47,18.08,18.2,1027800,14.5885425983348,14.7240645787565,14.4131612119068,14.5088237863221,1289281.63133629,0.0,1.0
2008-12-31,18.29,18.44,18.0,18.14,2152400,14.5805707171336,14.7001489351527,14.3493861622966,14.4609924991144,2699990.05963048,0.0,1.0
2009-01-02,19.63,19.69,18.3,18.41,1017400,15.6488027981045,15.6966340853122,14.5885425983348,14.6762332915489,1276235.77711767,0.0,1.0
2009-01-05,20.55,20.6,19.565,19.64,2060400,16.3822158686219,16.4220752746283,15.5969855702962,15.6567746793058,2584584.42615808,0.0,1.0
2009-01-06,21.46,21.66,20.68,20.84,1974500,17.107657057938,17.2670946819635,16.4858503242385,16.6134004234589,2476830.68794852,0.0,1.0
2009-01-07,20.82,21.21,20.56,21.05,881400,16.5974566610563,16.9083600279061,16.3901877498232,16.7808099286857,1105636.14502802,0.0,1.0
2009-01-08,20.87,21.09,20.51,20.72,754800,16.6373160670627,16.8126974534908,16.3503283438168,16.5177378490436,946827.958097518,0.0,1.0
2009-01-09,20.37,21.21,20.28,20.96,1230000,16.2387220069989,16.9083600279061,16.1669750761875,16.7090629978742,1542923.14316368,0.0,1.0
2009-01-12,19.61,19.74,19.32,19.65,1781500,15.632859035702,15.7364934913186,15.401674480865,15.6647465605071,2234729.73946836,0.0,1.0
2009-01-13,19.65,19.71,19.18,19.43,1181100,15.6647465605071,15.7125778477147,15.2900681440471,15.489365174079,1481582.54015497,0.0,1.0
2009-01-14,19.7,19.85,19.2,19.37,1645000,15.7046059665135,15.8241841845326,15.3060119064497,15.4415338868713,2063502.90284898,0.0,1.0
2009-01-15,19.42,19.87,19.1,19.66,1533600,15.4813932928777,15.8401279469351,15.2262930944369,15.6727184417083,1923761.73362262,0.0,1.0
2009-01-16,19.22,19.96,18.87,19.61,1747300,15.3219556688522,15.9118748777466,15.0429398268076,15.632859035702,2191828.94963406,0.0,1.0
2009-01-20,18.48,19.1,18.15,19.04,1907100,14.7320364599578,15.2262930944369,14.4689643803157,15.1784618072292,2392283.51733939,0.0,1.0
2009-01-21,18.63,18.83,17.56,18.55,2803400,14.8516146779769,15.0110523020024,13.9986233894404,14.7878396283667,3516610.35735371,0.0,1.0
2009-01-22,16.53,16.73,14.61,15.77,9038300,13.177519625709,13.3369572497345,11.646918435064,12.571656654412,11337725.4023222,0.0,1.0
2009-01-23,17.04,17.23,16.06,16.54,3647100,13.5840855669741,13.7355513097983,12.802841209249,13.1854915069103,4574955.28083922,0.0,1.0
2009-01-26,17.35,17.99,16.95,17.22,2075600,13.8312138842136,14.3414142810953,13.5123386361626,13.727579428597,2603651.44386223,0.0,1.0
2009-01-27,17.65,17.745,17.23,17.3,1467900,14.0703703202519,14.146103191664,13.7355513097983,13.7913544782072,1841347.0584146,0.0,1.0
2009-01-28,17.46,18.0,17.26,17.79,1834200,13.9189045774277,14.3493861622966,13.7594669534021,14.1819766570698,2300837.0969031,0.0,1.0
2009-01-29,16.81,17.42,16.63,17.19,2265100,13.4007322993447,13.8870170526226,13.2572384377218,13.7036637849932,2841361.96063419,0.0,1.0
2009-01-30,16.92,17.12,16.63,16.97,1896000,13.4884229925588,13.6478606165843,13.2572384377218,13.5282823985651,2378359.57677913,0.0,1.0
2009-02-02,17.06,17.25,16.54,16.54,1627200,13.6000293293766,13.7514950722009,13.1854915069103,13.1854915069103,2041174.4215902,0.0,1.0
2009-02-03,17.48,17.75,17.0,17.31,1624000,13.9348483398302,14.1500891322647,13.552198042169,13.7993263594085,2037160.31259985,0.0,1.0
2009-02-04,17.68,17.89,17.48,17.48,1181400,14.0942859638557,14.2616954690825,13.9348483398302,13.9348483398302,1481958.86287282,0.0,1.0
2009-02-05,18.04,18.21,17.35,17.48,1423800,14.3812736871017,14.5167956675233,13.8312138842136,13.9348483398302,1786027.61889141,0.0,1.0
2009-02-06,18.68,18.86,18.03,18.19,2157400,14.8914740839833,15.0349679456063,14.3733018059004,14.5008519051208,2706262.10492791,0.0,1.0
2009-02-09,18.82,18.93,18.57,18.68,1244800,15.0030804208012,15.0907711140152,14.8037833907693,14.8914740839833,1561488.39724402,0.0,1.0
2009-02-10,18.44,18.85,18.32,18.78,1861000,14.7001489351527,15.026996064405,14.6044863607374,14.9711928959961,2334455.25969724,0.0,1.0
2009-02-11,18.59,18.93,18.14,18.47,1268200,14.8197271531718,15.0907711140152,14.4609924991144,14.7240645787565,1590841.56923592,0.0,1.0
2009-02-12,19.04,19.04,18.18,18.5,1375600,15.1784618072292,15.1784618072292,14.4928800239195,14.7479802223603,1725565.10222436,0.0,1.0
2009-02-13,18.88,19.28,18.64,18.91,1276200,15.0509117080088,15.3697869560599,14.8595865591782,15.0748273516127,1600876.84171178,0.0,1.0
2009-02-17,17.97,18.49,17.37,17.4,1490200,14.3254705186927,14.7400083411591,13.8471576466162,13.87107329022,1869320.38044107,0.0,1.0
2009-02-18,18.27,18.48,17.94,18.24,1651100,14.564626954731,14.7320364599578,14.3015548750889,14.5407113111272,2071154.79811183,0.0,1.0
2009-02-19,17.98,18.43,17.9,18.26,772800,14.333442399894,14.6921770539514,14.2696673502838,14.5566550735297,969407.321168204,0.0,1.0
2009-02-20,17.81,18.13,17.5,17.86,1136200,14.1979204194723,14.4530206179131,13.9507921022328,14.2377798254787,1425259.57338421,0.0,1.0
2009-02-23,16.86,18.0,16.75,17.85,1280100,13.4405917053511,14.3493861622966,13.3529010121371,14.2298079442774,1605769.03704376,0.0,1.0
2009-02-24,17.25,17.29,16.75,17.15,1759600,13.7514950722009,13.783382597006,13.3529010121371,13.6717762601881,2207258.18106569,0.0,1.0
2009-02-25,17.39,17.72,16.93,17.17,1275100,13.8631014090187,14.1261734886608,13.49639487376,13.6877200225907,1599496.99174635,0.0,1.0
2009-02-26,16.93,17.77,16.82,17.77,1266100,13.49639487376,14.1660328946672,13.408704180546,14.1660328946672,1588207.31021101,0.0,1.0
2009-02-27,16.75,17.12,16.6,16.6,1417400,13.3529010121371,13.6478606165843,13.2333227941179,13.2333227941179,1777999.40091073,0.0,1.0
2009-03-02,16.46,16.78,16.33,16.5,1473000,13.1217164573001,13.3768166557409,13.0180820016835,13.1536039821052,1847744.54461796,0.0,1.0
2009-03-03,16.21,16.73,15.97,16.73,1395500,12.9224194272682,13.3369572497345,12.7310942784376,13.3369572497345,1750527.84250806,0.0,1.0
2009-03-04,16.69,16.92,16.37,16.5,1161300,13.3050697249294,13.4884229925588,13.0499695264886,13.1536039821052,1456745.24077722,0.0,1.0
2009-03-05,16.23,16.71,16.19,16.23,1180200,12.9383631896707,13.321013487332,12.9064756648656,12.9383631896707,1480453.57200145,0.0,1.0
2009-03-06,16.2,16.6,15.83,16.51,912000,12.9144475460669,13.2333227941179,12.6194879416197,13.1615758633065,1144021.06224819,0.0,1.0
2009-03-09,15.83,16.5,15.7,16.0,1206100,12.6194879416197,13.1536039821052,12.5158534860031,12.7550099220414,1512942.76664204,0.0,1.0
2009-03-10,16.8,16.81,15.98,15.99,1541000,13.3927604181435,13.4007322993447,12.7390661596388,12.7470380408401,1933044.36066278,0.0,1.0
2009-03-11,16.79,17.15,16.33,16.9,1983400,13.3847885369422,13.6717762601881,13.0180820016835,13.4724792301562,2487994.92857791,0.0,1.0
2009-03-12,17.22,17.25,16.56,16.74,944700,13.727579428597,13.7514950722009,13.2014352693128,13.3449291309358,1185040.23849328,0.0,1.0
2009-03-13,17.32,17.39,17.0,17.01,667300,13.8072982406098,13.8631014090187,13.552198042169,13.5601699233702,837067.165392783,0.0,1.0
2009-03-16,16.97,17.56,16.95,17.4,1140500,13.5282823985651,13.9986233894404,13.5123386361626,13.87107329022,1430653.53233998,0.0,1.0
2009-03-17,17.33,17.34,16.844,16.87,1149800,13.8152701218111,13.8232420030123,13.4278366954291,13.4485635865524,1442319.53659317,0.0,1.0
2009-03-18,17.95,18.03,16.92,17.26,2059700,14.3095267562902,14.3733018059004,13.4884229925588,13.7594669534021,2583706.33981644,0.0,1.0
2009-03-19,17.37,18.08,17.26,17.92,1318400,13.8471576466162,14.4131612119068,13.7594669534021,14.2856111126863,1653812.90402194,0.0,1.0
2009-03-20,17.02,17.5,16.8,17.34,1182200,13.5681418045715,13.9507921022328,13.3927604181435,13.8232420030123,1482962.39012041,0.0,1.0
2009-03-23,17.86,17.87,17.25,17.25,1168900,14.2377798254787,14.24575170668,13.7514950722009,13.7514950722009,1466278.74962929,0.0,1.0
2009-03-24,17.38,17.65,17.21,17.61,1273200,13.8551295278174,14.0703703202519,13.7196075473958,14.0384827954468,1597113.61453334,0.0,1.0
2009-03-25,17.64,18.04,17.11,17.12,1117000,14.0623984390506,14.3812736871017,13.639888735383,13.6478606165843,1401174.91944214,0.0,1.0
2009-03-26,18.78,18.8,17.87,17.87,2491100,14.9711928959961,14.9871366583986,14.24575170668,14.24575170668,3124858.40807726,0.0,1.0
2009-03-27,18.06,18.61,18.01,18.61,1147700,14.3972174495042,14.8356709155744,14.3573580434978,14.8356709155744,1439685.27756826,0.0,1.0
2009-03-30,18.16,18.2,17.65,17.91,1167000,14.476936261517,14.5088237863221,14.0703703202519,14.2776392314851,1463895.37241627,0.0,1.0
2009-03-31,18.52,18.74,18.14,18.16,1308000,14.7639239847629,14.939305371191,14.4609924991144,14.476936261517,1640767.04980333,0.0,1.0
2009-04-01,18.71,18.98,18.15,18.25,1765900,14.9153897275871,15.1306305200216,14.4689643803157,14.5486831923285,2215160.95814045,0.0,1.0
2009-04-02,19.11,19.65,18.86,19.0,1424400,15.2342649756382,15.6647465605071,15.0349679456063,15.1465742824241,1786780.26432711,0.0,1.0
2009-04-03,19.18,19.32,18.905,19.2,1181400,15.2900681440471,15.401674480865,15.070841411012,15.3060119064497,1481958.86287282,0.0,1.0
2009-04-06,18.8,19.15,18.63,19.02,1515000,14.9871366583986,15.2661525004433,14.8516146779769,15.1625180448267,1900429.72511624,0.0,1.0
2009-04-07,18.5,18.72,18.2,18.58,1182200,14.7479802223603,14.9233616087884,14.5088237863221,14.8117552719706,1482962.39012041,0.0,1.0
2009-04-08,18.91,19.02,18.52,18.52,1083000,15.0748273516127,15.1625180448267,14.7639239847629,14.7639239847629,1358525.01141972,0.0,1.0
2009-04-09,19.98,20.06,19.05,19.17,2460000,15.9278186401492,15.9915936897594,15.1864336884305,15.2820962628458,3085846.28632735,0.0,1.0
2009-04-13,19.51,19.99,19.02,19.93,1733000,15.5531402236892,15.9357905213504,15.1625180448267,15.8879592341428,2173890.90008346,0.0,1.0
2009-04-14,19.24,19.59,19.2,19.31,1586800,15.3378994312548,15.6169152732994,15.3060119064497,15.3937025996637,1990496.29558709,0.0,1.0
2009-04-15,18.83,19.2,18.48,19.13,1576900,15.0110523020024,15.3060119064497,14.7320364599578,15.2502087380407,1978077.64589822,0.0,1.0
2009-04-16,19.19,19.29,18.72,18.84,1822900,15.2980400252484,15.3777588372611,14.9233616087884,15.0190241832037,2286662.27453095,0.0,1.0
2009-04-17,19.45,19.52,18.93,19.27,1223000,15.5053089364816,15.5611121048905,15.0907711140152,15.3618150748586,1534142.2797473,0.0,1.0
2009-04-20,19.38,19.51,18.9,19.28,1588500,15.4495057680726,15.5531402236892,15.0668554704114,15.3697869560599,1992628.79098822,0.0,1.0
2009-04-21,19.45,19.53,19.06,19.21,1386400,15.5053089364816,15.5690839860918,15.1944055696318,15.3139837876509,1739112.72006676,0.0,1.0
2009-04-22,19.37,19.95,19.25,19.42,1827300,15.4415338868713,15.9039029965453,15.345871312456,15.4813932928777,2292181.67439268,0.0,1.0
2009-04-23,20.47,20.84,19.47,19.49,3147700,16.3184408190117,16.6134004234589,15.5212526988841,15.5371964612867,3948503.39653359,0.0,1.0
2009-04-24,21.21,21.31,20.42,20.55,1342900,16.9083600279061,16.9880788399189,16.2785814130053,16.3822158686219,1684545.92597927,0.0,1.0
2009-04-27,20.72,21.12,20.44,20.93,1325400,16.5177378490436,16.8366130970946,16.2945251754079,16.6851473542704,1662593.76743832,0.0,1.0
2009-04-28,20.48,20.72,20.11,20.34,1661400,16.326412700213,16.5177378490436,16.0314530957658,16.2148063633951,2084075.2114245,0.0,1.0
2009-04-29,20.76,21.13,20.42,20.57,1488100,16.5496253738487,16.8445849782959,16.2785814130053,16.3981596310245,1866686.12141615,0.0,1.0
2009-04-30,20.93,21.25,20.79,21.15,1457200,16.6851473542704,16.9402475527112,16.5735410174525,16.8605287406984,1827924.88147814,0.0,1.0
2009-05-01,21.18,21.18,20.68,20.8,1121000,16.8844443843023,16.8844443843023,16.4858503242385,16.5815128986538,1406192.55568007,0.0,1.0
2009-05-04,21.6,21.62,21.21,21.35,1243900,17.2192633947559,17.2352071571584,16.9083600279061,17.019966364724,1560359.42909048,0.0,1.0
2009-05-05,21.52,21.66,21.16,21.58,1064500,17.1554883451457,17.2670946819635,16.8685006218997,17.2033196323533,1335318.44381929,0.0,1.0
2009-05-06,21.67,21.75,21.26,21.63,1792600,17.2750665631648,17.338841612775,16.9482194339125,17.2431790383597,2248653.68002863,0.0,1.0
2009-05-07,20.97,21.7,20.81,21.7,1597900,16.7170348790755,17.2989822067686,16.5894847798551,17.2989822067686,2004420.23614735,0.0,1.0
2009-05-08,20.7,21.31,20.46,20.98,1748400,16.501794086641,16.9880788399189,16.3104689378104,16.7250067602768,2193208.7995995,0.0,1.0
2009-05-11,20.7,20.94,20.36,20.66,1962800,16.501794086641,16.6931192354717,16.2307501257977,16.4699065618359,2462154.10195258,0.0,1.0
2009-05-12,20.58,20.95,20.27,20.86,1171500,16.4061315122257,16.7010911166729,16.1590031949862,16.6293441858615,1469540.21318395,0.0,1.0
2009-05-13,20.15,20.48,20.02,20.22,837800,16.0633406205709,16.326412700213,15.9597061649543,16.1191437889798,1050943.91003458,0.0,1.0
2009-05-14,20.39,20.47,20.09,20.09,985400,16.2546657694015,16.3184408190117,16.0155093333632,16.0155093333632,1236094.68721422,0.0,1.0
2009-05-15,20.54,20.64,20.25,20.29,1347000,16.3742439874206,16.4539627994334,16.1430594325836,16.1749469573887,1689689.00312315,0.0,1.0
2009-05-18,21.31,21.31,20.62,20.62,1271300,16.9880788399189,16.9880788399189,16.4380190370308,16.4380190370308,1594730.23732031,0.0,1.0
2009-05-19,21.58,21.73,21.18,21.38,1182100,17.2033196323533,17.3228978503725,16.8844443843023,17.0438820083278,1482836.94921446,0.0,1.0
2009-05-20,21.69,22.13,21.6,21.6,1439200,17.2910103255673,17.6417730984235,17.2192633947559,17.2192633947559,1805345.51840746,0.0,1.0
2009-05-21,21.33,21.72,21.125,21.41,1476900,17.0040226023214,17.3149259691712,16.8405990376953,17.0677976519316,1852636.73994995,0.0,1.0
2009-05-22,21.15,21.46,21.06,21.42,1381700,16.8605287406984,17.107657057938,16.788781809887,17.0757695331329,1733216.9974872,0.0,1.0
2009-05-26,21.75,21.84,20.94,20.94,1066200,17.338841612775,17.4105885435865,16.6931192354717,16.6931192354717,1337450.93922042,0.0,1.0
2009-05-27,21.32,21.83,21.27,21.8,1466700,16.9960507211201,17.4026166623852,16.9561913151138,17.3787010187814,1839841.76754323,0.0,1.0
2009-05-28,21.52,21.57,21.11,21.54,860700,17.1554883451457,17.195347751152,16.8286412158933,17.1714321075482,1079669.87749673,0.0,1.0
2009-05-29,21.64,21.64,21.33,21.46,806900,17.251150919561,17.251150919561,17.0040226023214,17.107657057938,1012182.67009656,0.0,1.0
2009-06-01,22.45,22.49,21.72,21.72,1593700,17.8968732968643,17.9287608216694,17.3149259691712,17.3149259691712,1999151.71809753,0.0,1.0
2009-06-02,21.94,22.55,21.835,22.35,1682500,17.4903073555992,17.9765921088771,17.4066026029858,17.8171544848516,2110543.24257959,0.0,1.0
2009-06-03,21.54,22.18,21.38,21.94,1406500,17.1714321075482,17.6816325044299,17.0438820083278,17.4903073555992,1764326.34216237,0.0,1.0
2009-06-04,21.8,21.92,21.54,21.79,1033300,17.3787010187814,17.4743635931967,17.1714321075482,17.3707291375801,1296180.88116344,0.0,1.0
2009-06-05,22.12,22.26,21.84,22.14,1460500,17.6338012172222,17.7454075540401,17.4105885435865,17.6497449796248,1832064.43137443,0.0,1.0
2009-06-08,21.75,22.08,21.31,22.08,1175600,17.338841612775,17.6019136924171,16.9880788399189,17.6019136924171,1474683.29032782,0.0,1.0
2009-06-09,21.71,21.89,21.53,21.85,1132900,17.3069540879699,17.4504479495929,17.1634602263469,17.4185604247878,1421120.02348791,0.0,1.0
2009-06-10,21.59,21.91,21.26,21.89,1037800,17.2112915135546,17.4663917119954,16.9482194339125,17.4504479495929,1301825.72193111,0.0,1.0
2009-06-11,21.65,21.91,21.56,21.59,774800,17.2591228007622,17.4663917119954,17.1873758699508,17.2112915135546,971916.139287172,0.0,1.0
2009-06-12,21.86,21.97,21.41,21.41,944200,17.426532305989,17.5142229992031,17.0677976519316,17.0677976519316,1184413.03396354,0.0,1.0
2009-06-15,21.31,21.71,21.18,21.61,806200,16.9880788399189,17.3069540879699,16.8844443843023,17.2272352759571,1011304.58375492,0.0,1.0
2009-06-16,20.87,21.54,20.86,21.52,812700,16.6373160670627,17.1714321075482,16.6293441858615,17.1554883451457,1019458.24264156,0.0,1.0
2009-06-17,20.68,20.95,20.66,20.91,1183700,16.4858503242385,16.7010911166729,16.4699065618359,16.6692035918678,1484844.00370963,0.0,1.0
2009-06-18,20.56,20.73,20.45,20.68,543900,16.3901877498232,16.5257097302449,16.3024970566091,16.4858503242385,682273.087452621,0.0,1.0
2009-06-19,20.63,21.13,20.61,20.78,1195300,16.4459909182321,16.8445849782959,16.4300471558296,16.5655691362512,1499395.14879963,0.0,1.0
2009-06-22,20.31,20.92,20.28,20.37,1035300,16.1908907197913,16.6771754730691,16.1669750761875,16.2387220069989,1298689.6992824,0.0,1.0
2009-06-23,20.12,20.47,20.07,20.38,870200,16.039424976967,16.3184408190117,15.9995655709607,16.2466938882002,1091586.76356182,0.0,1.0
2009-06-24,20.55,20.55,20.15,20.15,749000,16.3822158686219,16.3822158686219,16.0633406205709,16.0633406205709,939552.385552517,0.0,1.0
2009-06-25,21.02,21.08,20.35,20.39,921700,16.7568942850819,16.8047255722895,16.2227782445964,16.2546657694015,1156188.83012517,0.0,1.0
2009-06-26,20.97,21.14,20.94,20.95,1445200,16.7170348790755,16.8525568594972,16.6931192354717,16.7010911166729,1812871.97276435,0.0,1.0
2009-06-29,21.38,21.51,20.94,21.05,841700,17.0438820083278,17.1475164639444,16.6931192354717,16.7808099286857,1055836.10536656,0.0,1.0
2009-06-30,21.45,21.5,21.18,21.41,1048900,17.0996851767367,17.1395445827431,16.8844443843023,17.0677976519316,1315749.66249137,0.0,1.0
2009-07-01,21.41,21.71,21.36,21.48,647000,17.0677976519316,17.3069540879699,17.0279382459252,17.1236008203406,811602.661485286,0.0,1.0
2009-07-02,20.82,21.1,20.71,21.1,1569500,16.5974566610563,16.8206693346921,16.5097659678423,16.8206693346921,1968795.01885805,0.0,1.0
2009-07-06,20.35,20.59,20.14,20.57,1743200,16.2227782445964,16.414103393427,16.0553687393696,16.3981596310245,2186685.87249018,0.0,1.0
2009-07-07,19.94,20.44,19.88,20.27,1271700,15.8959311153441,16.2945251754079,15.8480998281364,16.1590031949862,1595232.0009441,0.0,1.0
2009-07-08,20.44,20.45,19.99,20.05,2076300,16.2945251754079,16.3024970566091,15.9357905213504,15.9836218085581,2604529.53020385,0.0,1.0
2009-07-09,21.16,21.4,21.01,21.32,948300,16.8685006218997,17.0598257707303,16.7489224038806,16.9960507211201,1189556.11110741,0.0,1.0
2009-07-10,21.35,21.48,21.0,21.0,804700,17.019966364724,17.1236008203406,16.7409505226793,16.7409505226793,1009422.9701657,0.0,1.0
2009-07-13,21.68,21.7,21.15,21.3,993400,17.2830384443661,17.2989822067686,16.8605287406984,16.9801069587176,1246129.95969008,0.0,1.0
2009-07-14,21.81,21.81,21.5,21.75,520400,17.3866728999827,17.3866728999827,17.1395445827431,17.338841612775,652794.474554778,0.0,1.0
2009-07-15,22.35,22.47,21.96,22.12,717200,17.8171544848516,17.9128170592669,17.5062511180018,17.6338012172222,899662.177460966,0.0,1.0
2009-07-16,22.84,22.87,22.15,22.15,582300,18.2077766637141,18.2316923073179,17.657716860826,17.657716860826,730442.395336755,0.0,1.0
2009-07-17,23.12,23.12,22.63,22.74,745300,18.4309893373498,18.4309893373498,18.0403671584873,18.1280578517013,934911.072032431,0.0,1.0
2009-07-20,23.52,23.55,23.11,23.29,996100,18.7498645854008,18.7737802290047,18.4230174561485,18.5665113177715,1249516.86415069,0.0,1.0
2009-07-21,22.95,23.72,22.665,23.64,2057700,18.2954673569281,18.9093022094263,18.0682687426917,18.8455271598161,2581197.52169748,0.0,1.0
2009-07-22,23.06,23.07,22.71,22.99,1811600,18.3831580501421,18.3911299313434,18.1041422080975,18.3273548817332,2272487.4521588,0.0,1.0
2009-07-23,23.68,24.09,23.65,23.88,2324100,18.8774146846212,19.2042618138736,18.8534990410174,19.0368523086468,2915372.09514367,0.0,1.0
2009-07-24,23.84,23.91,23.62,23.65,1688500,19.0049647838417,19.0607679522506,18.8295833974136,18.8534990410174,2118069.69693648,0.0,1.0
2009-07-27,23.78,24.0,23.62,23.91,632500,18.957133496634,19.1325148830621,18.8295833974136,19.0607679522506,793413.730122786,0.0,1.0
2009-07-28,23.93,23.96,23.55,23.61,731800,19.0767117146531,19.100627358257,18.7737802290047,18.8216115162123,917976.549729417,0.0,1.0
2009-07-29,23.97,24.08,23.65,23.65,567800,19.1085992394582,19.1962899326723,18.8534990410174,18.8534990410174,712253.463974259,0.0,1.0
2009-07-30,23.65,24.35,23.58,24.08,1892100,18.8534990410174,19.4115307251067,18.7976958726085,19.1962899326723,2373467.38144715,0.0,1.0
2009-07-31,23.92,24.095,23.49,23.61,1355800,19.0687398334519,19.2082477544742,18.725948941797,18.8216115162123,1700727.8028466,0.0,1.0
2009-08-03,24.56,24.56,24.07,24.24,1458000,19.5789402303335,19.5789402303335,19.188318051471,19.3238400318927,1828928.40872573,0.0,1.0
2009-08-04,24.56,24.87,24.4,24.48,1124500,19.5789402303335,19.8260685475731,19.4513901311131,19.5151651807233,1410582.98738826,0.0,1.0
2009-08-05,24.26,24.65,24.05,24.6,558500,19.3397837942952,19.650687161145,19.1723742890685,19.6108277551386,700587.45972107,0.0,1.0
2009-08-06,24.07,24.44,23.87,24.44,440600,19.188318051471,19.4832776559182,19.0288804274455,19.4832776559182,552692.631608063,0.0,1.0
2009-08-07,24.32,24.39,24.065,24.2,430600,19.3876150815029,19.4434182499118,19.1843321108704,19.2919525070876,540148.541013236,0.0,1.0
2009-08-10,23.95,24.4,23.87,24.39,774700,19.0926554770557,19.4513901311131,19.0288804274455,19.4434182499118,971790.698381221,0.0,1.0
2009-08-11,23.82,23.95,23.651,23.95,744700,18.9890210214391,19.0926554770557,18.8542962291375,19.0926554770557,934158.426596742,0.0,1.0
2009-08-12,24.47,24.58,23.82,24.02,745500,19.507193299522,19.5948839927361,18.9890210214391,19.1484586454646,935161.953844329,0.0,1.0
2009-08-13,24.54,24.62,23.92,24.62,566800,19.562996467931,19.6267715175412,19.0687398334519,19.6267715175412,710999.054914774,0.0,1.0
2009-08-14,24.08,24.51,23.92,24.51,265000,19.1962899326723,19.5390808243271,19.0687398334519,19.5390808243271,332418.400762906,0.0,1.0
2009-08-17,23.58,23.83,23.5,23.7,1067600,18.7976958726085,18.9969929026404,18.7339208229983,18.8933584470238,1339207.11190369,0.0,1.0
2009-08-18,23.52,23.72,23.36,23.68,511200,18.7498645854008,18.9093022094263,18.6223144861804,18.8774146846212,641253.91120754,0.0,1.0
2009-08-19,24.02,24.02,23.23,23.32,432000,19.1484586454646,19.1484586454646,18.5186800305638,18.5904269613753,541904.713696512,0.0,1.0
2009-08-20,24.25,24.25,24.02,24.09,412800,19.331811913094,19.331811913094,19.1484586454646,19.2042618138736,517820.059754444,0.0,1.0
2009-08-21,24.51,24.54,24.07,24.37,294300,19.5390808243271,19.562996467931,19.188318051471,19.4274744875093,369172.586205749,0.0,1.0
2009-08-24,24.64,24.76,24.44,24.63,1132700,19.6427152799437,19.738377854359,19.4832776559182,19.6347433987425,1420869.14167602,0.0,1.0
2009-08-25,24.51,24.83,24.42,24.83,1014600,19.5390808243271,19.794181022768,19.4673338935157,19.794181022768,1272723.43175112,0.0,1.0
2009-08-26,24.46,24.58,24.33,24.53,431400,19.4992214183208,19.5948839927361,19.3955869627042,19.5550245867297,541152.068260821,0.0,1.0
2009-08-27,24.6,24.66,24.04,24.42,1024500,19.6108277551386,19.6586590423463,19.1644024078672,19.4673338935157,1285142.08143999,0.0,1.0
2009-08-28,24.3,24.92,24.17,24.76,495600,19.3716713191004,19.8659279535795,19.2680368634838,19.738377854359,621685.129879607,0.0,1.0
2009-08-31,24.32,24.36,23.84,24.09,572800,19.3876150815029,19.419502606308,19.0049647838417,19.2042618138736,718525.509271671,0.0,1.0
2009-09-01,24.25,24.59,24.0235,24.18,616400,19.331811913094,19.6028558739373,19.1512488038851,19.276008744685,773217.744265114,0.0,1.0
2009-09-02,23.98,24.19,23.57,24.02,822600,19.1165711206595,19.2839806258863,18.7897239914072,19.1484586454646,1031876.89233044,0.0,1.0
2009-09-03,24.33,24.33,23.98,24.03,590600,19.3955869627042,19.3955869627042,19.1165711206595,19.1564305266659,740853.990530461,0.0,1.0
2009-09-04,24.91,25.06,24.34,24.4,1037700,19.8579560723782,19.9775342903973,19.4035588439055,19.4513901311131,1301700.28102516,0.0,1.0
2009-09-08,25.3,25.34,24.98,24.99,1174300,20.1688594392279,20.200746964033,19.9137592407871,19.9217311219884,1473052.5585505,0.0,1.0
2009-09-09,25.8,25.97,25.17,25.21,1614600,20.5674534992917,20.7029754797134,20.0652249836114,20.0971125084165,2025368.86744071,0.0,1.0
2009-09-10,26.07,26.07,25.6916,25.8,781900,20.7826942917262,20.7826942917262,20.4810383070699,20.5674534992917,980822.443609495,0.0,1.0
2009-09-11,26.11,26.25,25.94,25.95,443800,20.8145818165313,20.9261881533491,20.6790598361096,20.6870317173109,556706.740598407,0.0,1.0
2009-09-14,25.88,26.11,25.68,25.86,906200,20.6312285489019,20.8145818165313,20.4717909248764,20.6152847864994,1136745.48970319,0.0,1.0
2009-09-15,26.33,26.37,25.79,25.86,706400,20.9899632029593,21.0218507277645,20.5594816180905,20.6152847864994,886114.559618557,0.0,1.0
2009-09-16,26.64,26.81,26.13,26.34,852400,21.2370915201989,21.3726135006206,20.8305255789338,20.9979350841606,1069258.28230302,0.0,1.0
2009-09-17,26.6,26.87,26.52,26.56,419200,21.2052039953938,21.4204447878282,21.1414289457836,21.1733164705887,525848.277735134,0.0,1.0
2009-09-18,26.65,26.9,26.42,26.66,790200,21.2450634014002,21.4443604314321,21.0617101337708,21.2530352826015,991234.038803201,0.0,1.0
2009-09-21,26.99,27.02,26.48,26.54,640300,21.5161073622436,21.5400230058474,21.1095414209785,21.1573727081861,803198.120786749,0.0,1.0
2009-09-22,27.07,27.18,26.87,27.18,687200,21.5798824118538,21.6675731050678,21.4204447878282,21.6675731050678,862029.905676487,0.0,1.0
2009-09-23,26.95,27.4,26.93,27.09,1106100,21.4842198374385,21.8429544914959,21.4682760750359,21.5958261742563,1387501.86069377,0.0,1.0
2009-09-24,26.81,27.17,26.72,26.99,1204500,21.3726135006206,21.6596012238665,21.3008665698091,21.5161073622436,1510935.71214687,0.0,1.0
2009-09-25,26.4,27.03,26.36,26.67,640400,21.0457663713683,21.5479948870487,21.0138788465632,21.2610071638027,803323.561692699,0.0,1.0
2009-09-28,26.8,27.0,26.39,26.39,423600,21.3646416194193,21.5240792434448,21.037794490167,21.037794490167,531367.677596858,0.0,1.0
2009-09-29,26.74,26.9,26.55,26.74,493300,21.3168103322117,21.4443604314321,21.1653445893874,21.3168103322117,618799.989042798,0.0,1.0
2009-09-30,26.88,27.01,26.42,26.75,724700,21.4284166690295,21.5320511246461,21.0617101337708,21.3247822134129,909070.245407089,0.0,1.0
2009-10-01,26.75,27.05,26.61,26.95,904600,21.3247822134129,21.5639386494512,21.2131758765951,21.4842198374385,1134738.43520802,0.0,1.0
2009-10-02,25.43,26.14,25.27,25.4,1402900,20.2724938948445,20.8384974601351,20.1449437956241,20.2485782512407,1759810.46954823,0.0,1.0
2009-10-05,25.89,25.96,25.37,25.57,878800,20.6392004301032,20.6950035985121,20.2246626076369,20.3841002316624,1102374.68147337,0.0,1.0
2009-10-06,26.46,26.49,26.0,26.14,662200,21.0935976585759,21.1175133021798,20.7268911233172,20.8384974601351,830669.679189423,0.0,1.0
2009-10-07,26.69,26.74,26.23,26.32,775300,21.2769509262053,21.3168103322117,20.9102443909466,20.9819913217581,972543.34381691,0.0,1.0
2009-10-08,27.12,27.21,26.72,26.77,1259400,21.6197418178601,21.6914887486716,21.3008665698091,21.3407259758155,1579802.76951247,0.0,1.0
2009-10-09,26.94,27.6451,26.82,27.01,2244200,21.4762479562372,22.0383452997391,21.3805853818219,21.5320511246461,2815144.811291,0.0,1.0
2009-10-12,26.6,27.21,26.41,26.92,1049100,21.2052039953938,21.6914887486716,21.0537382525696,21.4603041938346,1316000.54430326,0.0,1.0
2009-10-13,25.83,26.58,25.74,26.58,1875400,20.5913691428956,21.1892602329912,20.5196222120841,21.1892602329912,2352518.75015379,0.0,1.0
2009-10-14,26.21,26.32,25.71,26.09,1127000,20.894300628544,20.9819913217581,20.4957065684802,20.7986380541287,1413719.01003697,0.0,1.0
2009-10-15,26.82,26.83,25.99,26.07,1409700,21.3805853818219,21.3885572630231,20.718919242116,20.7826942917262,1768340.45115271,0.0,1.0
2009-10-16,26.89,26.985,26.52,26.66,675000,21.4363885502308,21.5121214216429,21.1414289457836,21.2530352826015,846726.115150799,0.0,1.0
2009-10-19,25.99,26.47,25.93,26.18,1967000,20.718919242116,21.1015695397772,20.6710879549083,20.8703849849402,2467422.6200024,0.0,1.0
2009-10-20,25.87,26.17,25.76,26.01,810800,20.6232566677007,20.8624131037389,20.5355659744866,20.7348630045185,1017074.86542854,0.0,1.0
2009-10-21,25.49,25.98,25.48,25.94,682600,20.3203251820522,20.7109473609147,20.3123533008509,20.6790598361096,856259.624002867,0.0,1.0
2009-10-22,25.82,25.84,25.3,25.4,631100,20.5833972616943,20.5993410240968,20.1688594392279,20.2485782512407,791657.55743951,0.0,1.0
2009-10-23,25.31,25.88,25.19,25.87,711500,20.1768313204292,20.6312285489019,20.0811687460139,20.6232566677007,892512.045821917,0.0,1.0
2009-10-26,25.25,25.5,24.98,25.4,980700,20.1290000332216,20.3282970632535,19.9137592407871,20.2485782512407,1230198.96463465,0.0,1.0
2009-10-27,25.02,25.4,24.91,25.39,684800,19.9456467655922,20.2485782512407,19.8579560723782,20.2406063700394,859019.32393373,0.0,1.0
2009-10-28,24.86,25.065,24.76,24.85,1123700,19.8180966663718,19.981520230998,19.738377854359,19.8101247851705,1409579.46014067,0.0,1.0
2009-10-29,25.59,25.7,24.865,24.98,1796300,20.4000439940649,20.487734687279,19.8220826069724,19.9137592407871,2253294.99354872,0.0,1.0
2009-10-30,25.2,25.83,25.16,25.53,1409200,20.0891406272152,20.5913691428956,20.0572531024101,20.3522127068573,1767713.24662297,0.0,1.0
2009-11-02,24.65,25.26,24.41,25.15,2077800,19.650687161145,20.1369719144228,19.4593620123144,20.0492812212088,2606411.14379308,0.0,1.0
2009-11-03,24.39,24.53,24.1,24.44,1864200,19.4434182499118,19.5550245867297,19.2122336950748,19.4832776559182,2338469.36868759,0.0,1.0
2009-11-04,24.47,24.89,24.4,24.45,1621400,19.507193299522,19.8420123099756,19.4513901311131,19.4912495371195,2033898.8490452,0.0,1.0
2009-11-05,26.74,27.39,26.46,27.0,4958100,21.3168103322117,21.8349826102946,21.0935976585759,21.5240792434448,6219485.55782099,0.0,1.0
2009-11-06,26.68,27.0,26.34,26.57,1339000,21.268979045004,21.5240792434448,20.9979350841606,21.18128835179,1679653.73064729,0.0,1.0
2009-11-09,26.59,26.63,26.1,26.51,1779000,21.1972321141925,21.2291196389976,20.80660993533,21.1334570645823,2231593.71681966,0.0,1.0
2009-11-10,26.25,26.64,26.13,26.64,1157600,20.9261881533491,21.2370915201989,20.8305255789338,21.2370915201989,1452103.92725714,0.0,1.0
2009-11-11,26.54,26.56,26.0,26.54,1375800,21.1573727081861,21.1733164705887,20.7268911233172,21.1573727081861,1725815.98403625,0.0,1.0
2009-11-12,26.39,27.0,26.34,26.57,1327900,21.037794490167,21.5240792434448,20.9979350841606,21.18128835179,1665729.79008703,0.0,1.0
2009-11-13,26.64,26.685,26.13,26.4,997000,21.2370915201989,21.2729649856046,20.8305255789338,21.0457663713683,1250645.83230422,0.0,1.0
2009-11-16,27.04,27.22,26.38,26.69,1312700,21.5559667682499,21.6994606298729,21.0298226089657,21.2769509262053,1646662.7723829,0.0,1.0
2009-11-17,27.01,27.07,26.82,26.92,930100,21.5320511246461,21.5798824118538,21.3805853818219,21.4603041938346,1166725.86622483,0.0,1.0
2009-11-18,26.78,26.98,26.4,26.82,784600,21.3486978570168,21.5081354810423,21.0457663713683,21.3805853818219,984209.348070098,0.0,1.0
2009-11-19,26.47,26.555,26.05,26.46,997000,21.1015695397772,21.1693305299881,20.7667505293236,21.0935976585759,1250645.83230422,0.0,1.0
2009-11-20,26.43,26.55,26.24,26.41,1051800,21.0696820149721,21.1653445893874,20.9182162721479,21.0537382525696,1319387.44876387,0.0,1.0
2009-11-23,26.92,27.14,26.64,26.64,995000,21.4603041938346,21.6356855802627,21.2370915201989,21.2370915201989,1248137.01418525,0.0,1.0
2009-11-24,26.9,27.03,26.72,26.84,794000,21.4443604314321,21.5479948870487,21.3008665698091,21.3965291442244,996000.793229235,0.0,1.0
2009-11-25,27.1,27.18,26.68,26.89,692400,21.6037980554576,21.6675731050678,21.268979045004,21.4363885502308,868552.832785798,0.0,1.0
2009-11-27,26.34,26.59,26.25,26.44,341400,20.9979350841606,21.1972321141925,20.9261881533491,21.0776538961734,428255.252907383,0.0,1.0
2009-11-30,26.43,26.48,26.19,26.19,743800,21.0696820149721,21.1095414209785,20.8783568661415,20.8783568661415,933029.458443207,0.0,1.0
2009-12-01,27.26,27.29,26.58,26.74,1090200,21.731348154678,21.7552637982818,21.1892602329912,21.3168103322117,1367556.756648,0.0,1.0
2009-12-02,27.97,28.04,27.21,27.21,1499100,22.2973517199686,22.3531548883775,21.6914887486716,21.6914887486716,1880484.62107046,0.0,1.0
2009-12-03,28.2,28.35,28.06,28.12,2221200,22.4807049875979,22.6002832056171,22.3690986507801,22.4169299379877,2786293.4029229,0.0,1.0
2009-12-04,28.22,28.725,27.8,28.55,1724300,22.4966487500005,22.8992287506649,22.1618297395469,22.7597208296426,2162977.54126596,0.0,1.0
2009-12-07,28.29,28.58,28.03,28.24,707500,22.5524519184094,22.7836364732464,22.3451830071762,22.512592512403,887494.409583987,0.0,1.0
2009-12-08,27.9,28.4,27.79,28.24,931200,22.2415485515597,22.6401426116235,22.1538578583456,22.512592512403,1168105.71619026,0.0,1.0
2009-12-09,27.58,27.9,27.42,27.9,1203100,21.9864483531188,22.2415485515597,21.8588982538984,22.2415485515597,1509179.5394636,0.0,1.0
2009-12-10,27.0,27.8,26.74,27.69,2120700,21.5240792434448,22.1618297395469,21.3168103322117,22.0741390463329,2660225.29244489,0.0,1.0
2009-12-11,27.14,27.25,26.98,26.99,929000,21.6356855802627,21.7233762734767,21.5081354810423,21.5161073622436,1165346.0162594,0.0,1.0
2009-12-14,27.16,27.27,26.92,27.18,760000,21.6516293426652,21.7393200358793,21.4603041938346,21.6675731050678,953350.885206828,0.0,1.0
2009-12-15,27.22,27.31,26.93,27.11,462700,21.6994606298729,21.7712075606844,21.4682760750359,21.6117699366589,580415.071822629,0.0,1.0
2009-12-16,27.46,27.59,27.17,27.35,490000,21.8907857787035,21.9944202343201,21.6596012238665,21.8030950854895,614660.439146507,0.0,1.0
2009-12-17,27.23,27.36,26.97,27.25,849700,21.7074325110742,21.8110669666908,21.500163599841,21.7233762734767,1065871.37784242,0.0,1.0
2009-12-18,27.44,27.47,27.14,27.14,798000,21.874842016301,21.8987576599048,21.6356855802627,21.6356855802627,1001018.42946717,0.0,1.0
2009-12-21,27.73,27.9,27.44,27.45,1081500,22.106026571138,22.2415485515597,21.874842016301,21.8828138975022,1356643.3978305,0.0,1.0
2009-12-22,27.97,28.11,27.9,27.98,484600,22.2973517199686,22.4089580567865,22.2415485515597,22.3053236011699,607886.6302253,0.0,1.0
2009-12-23,28.33,28.36,28.0,28.1,544500,22.5843394432145,22.6082550868183,22.3212673635724,22.4009861755852,683025.732888312,0.0,1.0
2009-12-24,28.88,28.89,28.21,28.21,371500,23.0227929092847,23.030764790486,22.4886768687992,22.4886768687992,466012.96559781,0.0,1.0
2009-12-28,28.78,29.0,28.73,28.96,375200,22.9430740972719,23.1184554837,22.9032146912656,23.0865679588949,470654.279117897,0.0,1.0
2009-12-29,28.98,29.0,28.63,28.92,499200,23.1025117212975,23.1184554837,22.8234958792528,23.0546804340898,626201.002493746,0.0,1.0
2009-12-30,28.7,29.04,28.6,28.9,399400,22.8792990476617,23.1503430085051,22.799580235649,23.0387366716872,501010.978357377,0.0,1.0
2009-12-31,28.53,29.0,28.53,28.86,483300,22.74377706724,23.1184554837,22.74377706724,23.0068491468821,606255.898447973,0.0,1.0
2010-01-04,28.74,29.03,28.58,28.98,556600,22.9111865724668,23.1423711273038,22.7836364732464,23.1025117212975,698204.082508053,0.0,1.0
2010-01-05,28.74,28.96,28.66,28.66,920300,22.9111865724668,23.0865679588949,22.8474115228566,22.8474115228566,1154432.6574419,0.0,1.0
2010-01-06,28.51,28.92,28.49,28.57,670700,22.7278333048375,23.0546804340898,22.7118895424349,22.7756645920451,841332.156195023,0.0,1.0
2010-01-07,28.08,28.52,28.0,28.42,641300,22.3850424131826,22.7358051860388,22.3212673635724,22.656086374026,804452.529846234,0.0,1.0
2010-01-08,28.49,28.55,27.81,27.88,429400,22.7118895424349,22.7597208296426,22.1698016207482,22.2256047891571,538643.250141858,0.0,1.0
2010-01-11,28.82,29.67,28.64,29.26,1082200,22.974961622077,23.6525715241855,22.8314677604541,23.3257243949332,1357521.48417214,0.0,1.0
2010-01-12,28.63,28.91,28.4,28.61,705200,22.8234958792528,23.0467085528885,22.6401426116235,22.8075521168502,884609.268747176,0.0,1.0
2010-01-13,27.87,28.69,27.78,28.62,1372100,22.2176329079558,22.8713271664605,22.1458859771443,22.8155239980515,1721174.67051617,0.0,1.0
2010-01-14,28.43,28.49,27.75,28.0,633900,22.6640582552273,22.7118895424349,22.1219703335405,22.3212673635724,795169.902806061,0.0,1.0
2010-01-15,28.47,28.57,28.27,28.37,751100,22.6959457800324,22.7756645920451,22.5365081560069,22.6162269680196,942186.64457743,0.0,1.0
2010-01-19,28.5,28.53,28.02,28.4,971200,22.7198614236362,22.74377706724,22.337211125975,22.6401426116235,1218282.07856957,0.0,1.0
2010-01-20,28.52,28.58,27.9,28.31,1033200,22.7358051860388,22.7836364732464,22.2415485515597,22.568395680812,1296055.44025749,0.0,1.0
2010-01-21,29.88,30.63,29.51,30.3,3124700,23.8199810294123,24.417872119508,23.5250214249651,24.1548000398659,3919651.98816548,0.0,1.0
2010-01-22,29.17,30.04,29.16,30.0,2128400,23.2539774641217,23.9475311286327,23.2460055829204,23.9156436038276,2669884.24220291,0.0,1.0
2010-01-25,29.45,29.51,29.13,29.38,962200,23.4771901377574,23.5250214249651,23.2220899393166,23.4213869693485,1206992.39703422,0.0,1.0
2010-01-26,29.25,29.655,29.22,29.47,971500,23.3177525137319,23.6406137023836,23.2938368701281,23.49313390016,1218658.40128741,0.0,1.0
2010-01-27,29.35,29.41,28.73,29.12,1229800,23.3974713257447,23.4453026129523,22.9032146912656,23.2141180581153,1542672.26135178,0.0,1.0
2010-01-28,29.1,29.4,28.93,29.31,1097500,23.1981742957128,23.437330731751,23.0626523152911,23.3655838009396,1376713.94278222,0.0,1.0
2010-01-29,28.59,29.4,28.34,29.4,1270000,22.7916083544477,23.437330731751,22.5923113244158,23.437330731751,1593099.50554299,0.0,1.0
2010-02-01,28.7,28.91,28.4175,28.655,1517600,22.8792990476617,23.0467085528885,22.6540934037257,22.843425582256,1903691.1886709,0.0,1.0
2010-02-02,29.67,29.68,28.59,28.68,1163000,23.6525715241855,23.6605434053868,22.7916083544477,22.8633552852592,1458877.73617834,0.0,1.0
2010-02-03,29.2,29.55,29.13,29.55,1001400,23.2778931077255,23.5569089497702,23.2220899393166,23.5569089497702,1256165.23216594,0.0,1.0
2010-02-04,28.52,28.965,28.42,28.965,1146100,22.7358051860388,23.0905538994955,22.656086374026,23.0905538994955,1437678.22307308,0.0,1.0
2010-02-05,28.25,28.54,27.99,28.5,838500,22.5205643936043,22.7517489484413,22.3132954823711,22.7198614236362,1051821.99637622,0.0,1.0
2010-02-08,28.16,28.5,28.12,28.25,632400,22.4488174627928,22.7198614236362,22.4169299379877,22.5205643936043,793288.289216839,0.0,1.0
2010-02-09,28.83,28.93,28.28,28.38,673200,22.9829335032783,23.0626523152911,22.5444800372081,22.6241988492209,844468.178843731,0.0,1.0
2010-02-10,28.7,29.04,28.55,28.81,626600,22.8792990476617,23.1503430085051,22.7597208296426,22.9669897408758,786012.716671839,0.0,1.0
2010-02-11,28.99,29.01,28.31,28.7,707800,23.1104836024987,23.1264273649013,22.568395680812,22.8792990476617,887870.732301832,0.0,1.0
2010-02-12,28.86,28.89,28.23,28.6,732600,23.0068491468821,23.030764790486,22.5046206312018,22.799580235649,918980.076977003,0.0,1.0
2010-02-16,28.98,29.06,28.72,29.0,622400,23.1025117212975,23.1662867709077,22.8952428100643,23.1184554837,780744.19862201,0.0,1.0
2010-02-17,29.0,29.18,28.9,29.18,541700,23.1184554837,23.261949345323,23.0387366716872,23.261949345323,679513.38752176,0.0,1.0
2010-02-18,28.84,29.05,28.83,29.0,931500,22.9909053844796,23.1583148897064,22.9829335032783,23.1184554837,1168482.0389081,0.0,1.0
2010-02-19,28.94,29.0,28.52,28.74,786000,23.0706241964923,23.1184554837,22.7358051860388,22.9111865724668,985965.520753377,0.0,1.0
2010-02-22,29.0,29.04,28.85,28.94,539200,23.1184554837,23.1503430085051,22.9988772656809,23.0706241964923,676377.364873054,0.0,1.0
2010-02-23,28.73,29.0,28.59,29.0,276100,22.9032146912656,23.1184554837,22.7916083544477,23.1184554837,346342.341323163,0.0,1.0
2010-02-24,28.98,29.0,28.58,28.74,581400,23.1025117212975,23.1184554837,22.7836364732464,22.9111865724668,729313.427183221,0.0,1.0
2010-02-25,28.93,28.95,28.54,28.64,560800,23.0626523152911,23.0785960776936,22.7517489484413,22.8314677604541,703472.600557878,0.0,1.0
2010-02-26,29.08,29.111,28.774,28.94,463100,23.1822305333102,23.2069433650342,22.9382909685512,23.0706241964923,580916.835446423,0.0,1.0
2010-03-01,29.59,29.64,28.89,29.01,508600,23.5887964745753,23.6286558805817,23.030764790486,23.1264273649013,637992.447652883,0.0,1.0
2010-03-02,29.45,29.83,29.44,29.83,533600,23.4771901377574,23.7801216234059,23.4692182565561,23.7801216234059,669352.674139951,0.0,1.0
2010-03-03,29.24,29.43,29.07,29.39,1061300,23.3097806325306,23.4612463753549,23.1742586521089,23.4293588505498,1331304.33482895,0.0,1.0
2010-03-04,29.38,29.49,29.24,29.26,335100,23.4213869693485,23.5090776625625,23.3097806325306,23.3257243949332,420352.475832641,0.0,1.0
2010-03-05,29.6,29.9,29.5,29.55,518100,23.5967683557766,23.8359247918148,23.5170495437638,23.5569089497702,649909.333717968,0.0,1.0
2010-03-08,29.58,29.76,29.45,29.66,683000,23.580824593374,23.724318454997,23.4771901377574,23.6445996429842,856761.387626661,0.0,1.0
2010-03-09,30.15,30.235,29.51,29.58,1226400,24.0352218218467,24.1029828120576,23.5250214249651,23.580824593374,1538407.27054954,0.0,1.0
2010-03-10,30.5,30.6,30.18,30.21,849300,24.3142376638914,24.3939564759041,24.0591374654506,24.0830531090544,1065369.61421863,0.0,1.0
2010-03-11,30.52,30.57,30.24,30.46,642300,24.3301814262939,24.3700408323003,24.1069687526582,24.2823501390863,805706.938905717,0.0,1.0
2010-03-12,30.44,30.61,30.35,30.56,322400,24.2664063766837,24.4019283571054,24.1946594458722,24.362068951099,404421.480777212,0.0,1.0
2010-03-15,30.82,30.92,30.34,30.5,1045100,24.5693378623322,24.649056674345,24.186687564671,24.3142376638914,1310982.90806533,0.0,1.0
2010-03-16,30.65,30.87,30.57,30.82,670400,24.4338158819105,24.6091972683386,24.3700408323003,24.5693378623322,840955.83347718,0.0,1.0
2010-03-17,30.49,30.79,30.45,30.57,593100,24.3062657826901,24.5454222187284,24.274378257885,24.3700408323003,743990.013179169,0.0,1.0
2010-03-18,30.1,30.54,30.05,30.05,503800,23.9953624158404,24.3461251886965,23.955503009834,23.955503009834,631971.284167366,0.0,1.0
2010-03-19,30.05,30.27,29.53,30.08,1206800,23.955503009834,24.130884396262,23.5409651873676,23.9794186534378,1513820.85298368,0.0,1.0
2010-03-22,30.2,30.29,29.776,29.86,518700,24.0750812278531,24.1468281586646,23.737073464919,23.8040372670097,650661.979153659,0.0,1.0
2010-03-23,30.52,30.61,30.105,30.34,496300,24.3301814262939,24.4019283571054,23.999348356441,24.186687564671,622563.216221248,0.0,1.0
2010-03-24,30.45,30.69,30.42,30.43,427000,24.274378257885,24.4657034067156,24.2504626142812,24.2584344954825,535632.668399098,0.0,1.0
2010-03-25,30.62,30.8,30.45,30.61,886000,24.4099002383067,24.5533940999297,24.274378257885,24.4019283571054,1111406.42670164,0.0,1.0
2010-03-26,30.72,30.94,30.55,30.6,972500,24.4896190503195,24.6650004367475,24.3540970698978,24.3939564759041,1219912.81034689,0.0,1.0
2010-03-29,30.25,30.91,30.23,30.73,641700,24.1149406338595,24.6410847931437,24.0989968714569,24.4975909315207,804954.293470026,0.0,1.0
2010-03-30,30.3,30.41,30.18,30.34,494300,24.1548000398659,24.2424907330799,24.0591374654506,24.186687564671,620054.398102281,0.0,1.0
2010-03-31,30.11,30.36,30.06,30.06,549400,24.0033342970416,24.2026313270735,23.9634748910352,23.9634748910352,689172.337279777,0.0,1.0
2010-04-01,30.28,30.49,30.12,30.12,667200,24.1388562774633,24.3062657826901,24.0113061782429,24.0113061782429,836941.724486835,0.0,1.0
2010-04-05,30.52,30.54,30.01,30.23,497500,24.3301814262939,24.3461251886965,23.9236154850289,24.0989968714569,624068.507092627,0.0,1.0
2010-04-06,30.6,30.76,30.35,30.58,507600,24.3939564759041,24.5215065751246,24.1946594458722,24.3780127135016,636738.038593402,0.0,1.0
2010-04-07,30.25,30.5,30.08,30.44,546200,24.1149406338595,24.3142376638914,23.9794186534378,24.2664063766837,685158.228289432,0.0,1.0
2010-04-08,30.43,30.52,29.97,30.08,546200,24.2584344954825,24.3301814262939,23.8917279602238,23.9794186534378,685158.228289431,0.0,1.0
2010-04-09,30.85,30.89,30.48,30.51,687300,24.593253505936,24.6251410307411,24.2982939014888,24.3222095450927,862155.346582438,0.0,1.0
2010-04-12,30.81,30.9,30.62,30.84,418000,24.5613659811309,24.6331129119424,24.4099002383067,24.5852816247348,524342.986863755,0.0,1.0
2010-04-13,30.95,31.17,30.74,30.85,917100,24.6729723179488,24.8483537043769,24.505562812722,24.593253505936,1150418.54845155,0.0,1.0
2010-04-14,31.32,31.42,30.72,31.0,954100,24.967931922396,25.0476507344088,24.4896190503195,24.7128317239552,1196831.68365241,0.0,1.0
2010-04-15,31.14,31.28,31.07,31.25,312300,24.824438060773,24.9360443975909,24.7686348923641,24.9121287539871,391751.949276437,0.0,1.0
2010-04-16,30.62,31.05,30.53,30.91,549200,24.4099002383067,24.7526911299616,24.3381533074952,24.6410847931437,688921.45546788,0.0,1.0
2010-04-19,30.48,30.66,30.14,30.37,552500,24.2982939014888,24.4417877631118,24.0272499406455,24.2106032082748,693061.005364174,0.0,1.0
2010-04-20,30.91,31.03,30.57,30.68,591000,24.6410847931437,24.736747367559,24.3700408323003,24.4577315255144,741355.754154255,0.0,1.0
2010-04-21,30.99,31.21,30.8175,31.1,660800,24.7048598427539,24.880241229182,24.5673448920319,24.7925505359679,828913.506506146,0.0,1.0
2010-04-22,31.19,31.32,30.64,30.89,1174400,24.8642974667794,24.967931922396,24.4258440007092,24.6251410307411,1473177.99945644,0.0,1.0
2010-04-23,31.52,32.15,31.24,31.44,1567200,25.1273695464215,25.6295980621019,24.9041568727858,25.0635944968113,1965909.87802124,0.0,1.0
2010-04-26,31.74,31.85,31.31,31.39,1290000,25.3027509328496,25.3904416260636,24.9599600411947,25.0237350908049,1618187.68673264,0.0,1.0
2010-04-27,31.25,31.77,31.22,31.54,1266300,24.9121287539871,25.3266665764534,24.8882131103832,25.1433133088241,1588458.1920229,0.0,1.0
2010-04-28,31.27,31.56,31.11,31.49,1277200,24.9280725163896,25.1592570712266,24.8005224171692,25.1034539028177,1602131.25077126,0.0,1.0
2010-04-29,32.23,32.44,31.32,31.53,1959300,25.6933731117121,25.8607826169389,24.967931922396,25.1353414276228,2457763.67024439,0.0,1.0
2010-04-30,31.94,32.32,31.86,32.13,1488100,25.4621885568751,25.7651200425236,25.3984135072649,25.6136542996994,1866686.12141616,0.0,1.0
2010-05-03,31.78,32.19,31.62,32.05,1046100,25.3346384576547,25.661485586907,25.2070883584343,25.5498792500891,1312237.31712482,0.0,1.0
2010-05-04,31.48,31.68,30.99,31.51,1124000,25.0954820216164,25.2549196456419,24.7048598427539,25.1193976652202,1409955.78285852,0.0,1.0
2010-05-05,31.1,31.25,30.97,31.07,989300,24.7925505359679,24.9121287539871,24.6889160803513,24.7686348923641,1240986.8825462,0.0,1.0
2010-05-06,30.44,31.15,28.99,30.92,1507300,24.2664063766837,24.8324099419743,23.1104836024987,24.649056674345,1890770.77535822,0.0,1.0
2010-05-07,29.81,30.48,29.51,30.44,2110900,23.7641778610033,24.2982939014888,23.5250214249651,24.2664063766837,2647932.08366196,0.0,1.0
2010-05-10,30.77,30.93,30.46,30.81,1137700,24.5294784563258,24.6570285555462,24.2823501390863,24.5613659811309,1427141.18697343,0.0,1.0
2010-05-11,30.82,31.25,30.36,30.46,766800,24.5693378623322,24.9121287539871,24.2026313270735,24.2823501390863,961880.866811308,0.0,1.0
2010-05-12,31.1,31.21,30.78,30.83,1017700,24.7925505359679,24.880241229182,24.5374503375271,24.5773097435335,1276612.09983551,0.0,1.0
2010-05-13,31.17,31.72,30.94,31.09,1059900,24.8483537043769,25.286807170447,24.6650004367475,24.7845786547667,1329548.16214568,0.0,1.0
2010-05-14,30.62,30.93,30.1,30.92,1807500,24.4099002383067,24.6570285555462,23.9953624158404,24.649056674345,2267344.37501492,0.0,1.0
2010-05-17,31.09,31.36,30.56,30.79,2000000,24.7845786547667,24.9998194472011,24.362068951099,24.5454222187284,2508818.11896533,0.0,1.0
2010-05-18,30.73,31.47,30.72,31.22,978500,24.4975909315207,25.0875101404151,24.4896190503195,24.8882131103832,1227439.26470379,0.0,1.0
2010-05-19,30.95,31.23,30.52,30.6,1244900,24.6729723179488,24.8961849915845,24.3301814262939,24.3939564759041,1561613.83814997,0.0,1.0
2010-05-20,29.72,30.7,29.571,30.48,1917700,23.6924309301919,24.4736752879169,23.5736499002929,24.2982939014888,2405580.2533699,0.0,1.0
2010-05-21,29.76,30.0,29.3,29.37,1514100,23.724318454997,23.9156436038276,23.3576119197383,23.4134150881472,1899300.7569627,0.0,1.0
2010-05-24,29.67,29.96,29.59,29.62,2190500,23.6525715241855,23.8837560790225,23.5887964745753,23.6127121181791,2747783.04479678,0.0,1.0
2010-05-25,29.17,29.45,28.75,29.01,1944300,23.2539774641217,23.4771901377574,22.9191584536681,23.1264273649013,2438947.53435215,0.0,1.0
2010-05-26,28.43,29.5,28.34,29.25,3455800,22.6640582552273,23.5170495437638,22.5923113244158,23.3177525137319,4334986.82776019,0.0,1.0
2010-05-27,28.84,29.19,28.73,28.85,2377300,22.9909053844796,23.2699212265242,22.9032146912656,22.9988772656809,2982106.65710814,0.0,1.0
2010-05-28,28.5,29.71,28.42,28.81,2007400,22.7198614236362,23.6844590489906,22.656086374026,22.9669897408758,2518100.7460055,0.0,1.0
2010-06-01,27.75,28.38,27.75,28.28,2365000,22.1219703335405,22.6241988492209,22.1219703335405,22.5444800372081,2966677.42567651,0.0,1.0
2010-06-02,27.69,28.06,27.49,27.95,3108600,22.0741390463329,22.3690986507801,21.9147014223073,22.281407957566,3899456.00230781,0.0,1.0
2010-06-03,28.25,28.4,27.81,27.9,3332700,22.5205643936043,22.6401426116235,22.1698016207482,22.2415485515597,4180569.07253788,0.0,1.0
2010-06-04,27.61,28.1,27.48,27.87,3172600,22.0103639967227,22.4009861755852,21.9067295411061,22.2176329079558,3979738.1821147,0.0,1.0
2010-06-07,27.03,27.72,27.03,27.59,1857700,21.5479948870487,22.0980546899367,21.5479948870487,21.9944202343201,2330315.70980094,0.0,1.0
2010-06-08,26.81,27.2,26.65,27.04,1724200,21.3726135006206,21.6835168674703,21.2450634014002,21.5559667682499,2162852.10036001,0.0,1.0
2010-06-09,26.84,27.14,26.69,26.97,2140900,21.3965291442244,21.6356855802627,21.2769509262053,21.500163599841,2685564.35544644,0.0,1.0
2010-06-10,27.5,27.61,27.0801,27.16,2190300,21.9226733035086,22.0103639967227,21.5879340118671,21.6516293426652,2747532.16298489,0.0,1.0
2010-06-11,27.62,27.64,26.885,27.38,1941300,22.0183358779239,22.0342796403265,21.4324026096302,21.8270107290933,2435184.3071737,0.0,1.0
2010-06-14,27.7,28.03,27.64,27.72,1637300,22.0821109275341,22.3451830071762,22.0342796403265,22.0980546899367,2053843.95309097,0.0,1.0
2010-06-15,27.94,27.98,27.59,27.8,1543200,22.2734360763648,22.3053236011699,21.9944202343201,22.1618297395469,1935804.06059365,0.0,1.0
2010-06-16,28.1,28.28,27.69,27.75,1084400,22.4009861755852,22.5444800372081,22.0741390463329,22.1219703335405,1360281.184103,0.0,1.0
2010-06-17,28.06,28.19,27.82,28.14,663800,22.3690986507801,22.4727331063967,22.1777735019495,22.4328737003903,832676.733684593,0.0,1.0
2010-06-18,28.23,28.34,28.02,28.09,1132100,22.5046206312018,22.5923113244158,22.337211125975,22.3930142943839,1420116.49624032,0.0,1.0
2010-06-21,28.05,28.5,27.93,28.44,683500,22.3611267695788,22.7198614236362,22.2654641951635,22.6720301364286,857388.592156402,0.0,1.0
2010-06-22,27.66,28.26,27.63,28.03,1047500,22.050223402729,22.5285362748056,22.0263077591252,22.3451830071762,1313993.48980809,0.0,1.0
2010-06-23,27.7,27.95,27.491,27.63,975800,22.0821109275341,22.281407957566,21.9154986104275,22.0263077591252,1224052.36024319,0.0,1.0
2010-06-24,27.26,27.61,27.23,27.56,1265500,21.731348154678,22.0103639967227,21.7074325110742,21.9705045907163,1587454.66477531,0.0,1.0
2010-06-25,27.08,27.49,26.94,27.42,2470900,21.587854293055,21.9147014223073,21.4762479562372,21.8588982538984,3099519.34507572,0.0,1.0
2010-06-28,27.41,27.54,26.95,26.99,1539900,21.8509263726971,21.9545608283137,21.4842198374385,21.5161073622436,1931664.51069736,0.0,1.0
2010-06-29,27.01,27.18,26.86,27.0,2693100,21.5320511246461,21.6675731050678,21.412472906627,21.5240792434448,3378249.03809277,0.0,1.0
2010-06-30,26.85,27.45,26.82,27.07,2373600,21.4045010254257,21.8828138975022,21.3805853818219,21.5798824118538,2977465.34358806,0.0,1.0
2010-07-01,26.55,27.05,26.5,26.82,2073400,21.1653445893874,21.5639386494512,21.125485183381,21.3805853818219,2600891.74393136,0.0,1.0
2010-07-02,26.7,26.84,26.44,26.63,1025300,21.2849228074066,21.3965291442244,21.0776538961734,21.2291196389976,1286145.60868757,0.0,1.0
2010-07-06,26.91,27.45,26.79,26.79,1226200,21.4523323126333,21.8828138975022,21.356669738218,21.356669738218,1538156.38873765,0.0,1.0
2010-07-07,27.83,27.84,27.11,27.11,1220000,22.1857453831507,22.193717264352,21.6117699366589,21.6117699366589,1530379.05256885,0.0,1.0
2010-07-08,27.8,28.18,27.56,28.01,1609400,22.1618297395469,22.4647612251954,21.9705045907163,22.3292392447737,2018845.9403314,0.0,1.0
2010-07-09,28.11,28.11,27.7,27.82,1038300,22.4089580567865,22.4089580567865,22.0821109275341,22.1777735019495,1302452.92646085,0.0,1.0
2010-07-12,28.11,28.22,27.96,28.02,1134300,22.4089580567865,22.4966487500005,22.2893798387673,22.337211125975,1422876.19617118,0.0,1.0
2010-07-13,28.87,29.0,28.16,28.31,1078500,23.0148210280834,23.1184554837,22.4488174627928,22.568395680812,1352880.17065206,0.0,1.0
2010-07-14,29.06,29.18,28.79,28.84,1130700,23.1662867709077,23.261949345323,22.9510459784732,22.9909053844796,1418360.32355705,0.0,1.0
2010-07-15,29.19,29.26,28.78,29.02,1093100,23.2699212265242,23.3257243949332,22.9430740972719,23.1343992461026,1371194.5429205,0.0,1.0
2010-07-16,28.29,29.12,28.29,29.0,1104900,22.5524519184094,23.2141180581153,22.5524519184094,23.1184554837,1385996.5698224,0.0,1.0
2010-07-19,28.59,28.65,28.29,28.34,761300,22.7916083544477,22.8394396416553,22.5524519184094,22.5923113244158,954981.616984153,0.0,1.0
2010-07-20,28.84,28.85,27.95,28.4,892600,22.9909053844796,22.9988772656809,22.281407957566,22.6401426116235,1119685.52649423,0.0,1.0
2010-07-21,28.68,29.16,28.57,28.91,1768000,22.8633552852592,23.2460055829204,22.7756645920451,23.0467085528885,2217795.21716535,0.0,1.0
2010-07-22,27.13,28.17,26.15,26.68,3904400,21.6277136990614,22.4567893439941,20.8464693413364,21.268979045004,4897714.73184412,0.0,1.0
2010-07-23,27.11,27.42,26.52,27.09,2908400,21.6117699366589,21.8588982538984,21.1414289457836,21.5958261742563,3648323.30859938,0.0,1.0
2010-07-26,27.6,27.73,27.06,27.26,1416700,22.0023921155214,22.106026571138,21.5719105306525,21.731348154678,1777121.31456909,0.0,1.0
2010-07-27,27.43,27.94,27.4,27.82,1404600,21.8668701350997,22.2734360763648,21.8429544914959,22.1777735019495,1761942.96494935,0.0,1.0
2010-07-28,27.43,27.53,27.28,27.44,830500,21.8668701350997,21.9465889471125,21.7472919170806,21.874842016301,1041786.72390035,0.0,1.0
2010-07-29,27.24,27.68,27.11,27.53,699800,21.7154043922755,22.0661671651316,21.6117699366589,21.9465889471125,877835.459825968,0.0,1.0
2010-07-30,27.33,27.41,26.94,27.12,831900,21.7871513230869,21.8509263726971,21.4762479562372,21.6197418178601,1043542.89658363,0.0,1.0
2010-08-02,27.88,28.02,27.48,27.54,935900,22.2256047891571,22.337211125975,21.9067295411061,21.9545608283137,1174001.43876983,0.0,1.0
2010-08-03,28.1,28.225,27.86,27.88,760600,22.4009861755852,22.5006346906011,22.2096610267546,22.2256047891571,954103.530642515,0.0,1.0
2010-08-04,28.43,28.51,28.1,28.1,1250400,22.6640582552273,22.7278333048375,22.4009861755852,22.4009861755852,1568513.08797712,0.0,1.0
2010-08-05,28.11,28.47,28.03,28.39,706100,22.4089580567865,22.6959457800324,22.3451830071762,22.6321707304222,885738.236900708,0.0,1.0
2010-08-06,28.36,28.44,28.0,28.0,1031400,22.6082550868183,22.6720301364286,22.3212673635724,22.3212673635724,1293797.50395042,0.0,1.0
2010-08-09,28.26,28.63,28.25,28.48,739400,22.5285362748056,22.8234958792528,22.5205643936043,22.7039176612337,927510.058581483,0.0,1.0
2010-08-10,27.9,28.18,27.81,28.0,920200,22.2415485515597,22.4647612251954,22.1698016207482,22.3212673635724,1154307.21653595,0.0,1.0
2010-08-11,26.65,27.44,26.61,27.44,1559900,21.2450634014002,21.874842016301,21.2131758765951,21.874842016301,1956752.69188701,0.0,1.0
2010-08-12,26.3,26.69,26.27,26.37,1910600,20.9660475593555,21.2769509262053,20.9421319157517,21.0218507277645,2396673.94904758,0.0,1.0
2010-08-13,26.22,26.405,26.0,26.2,1697600,20.9022725097453,21.0497523119689,20.7268911233172,20.8863287473428,2129484.81937777,0.0,1.0
2010-08-16,26.29,26.36,25.93,26.08,1338500,20.9580756781542,21.0138788465632,20.6710879549083,20.7906661729275,1679026.52611755,0.0,1.0
2010-08-17,26.66,26.95,26.31,26.33,1259800,21.2530352826015,21.4842198374385,20.9740194405568,20.9899632029593,1580304.53313626,0.0,1.0
2010-08-18,26.79,26.92,26.44,26.62,713300,21.356669738218,21.4603041938346,21.0776538961734,21.2211477577963,894769.982128987,0.0,1.0
2010-08-19,26.66,26.89,26.4,26.7,800800,21.2530352826015,21.4363885502308,21.0457663713683,21.2849228074066,1004530.77483372,0.0,1.0
2010-08-20,26.62,26.68,26.35,26.57,520300,21.2211477577963,21.268979045004,21.0059069653619,21.18128835179,652669.033648833,0.0,1.0
2010-08-23,26.17,26.76,26.14,26.64,702000,20.8624131037389,21.3327540946142,20.8384974601351,21.2370915201989,880595.159756833,0.0,1.0
2010-08-24,25.94,25.99,25.64,25.86,1049300,20.6790598361096,20.718919242116,20.4399034000713,20.6152847864994,1316251.42611516,0.0,1.0
2010-08-25,25.93,25.97,25.65,25.79,1325800,20.6710879549083,20.7029754797134,20.4478752812726,20.5594816180905,1663095.53106212,0.0,1.0
2010-08-26,25.95,26.36,25.95,26.03,1196400,20.6870317173109,21.0138788465632,20.6870317173109,20.7508067669211,1500774.99876506,0.0,1.0
2010-08-27,26.33,26.36,25.645,25.97,593100,20.9899632029593,21.0138788465632,20.443889340672,20.7029754797134,743990.013179171,0.0,1.0
2010-08-30,26.13,26.7,26.12,26.2,992000,20.8305255789338,21.2849228074066,20.8225536977326,20.8863287473428,1244373.78700681,0.0,1.0
2010-08-31,26.23,26.2611,25.82,26.03,1203300,20.9102443909466,20.9350369414826,20.5833972616943,20.7508067669211,1509430.42127549,0.0,1.0
2010-09-01,26.86,26.92,26.41,26.41,1049200,21.412472906627,21.4603041938346,21.0537382525696,21.0537382525696,1316125.98520921,0.0,1.0
2010-09-02,26.99,27.0,26.69,26.85,1250200,21.5161073622436,21.5240792434448,21.2769509262053,21.4045010254257,1568262.20616523,0.0,1.0
2010-09-03,27.21,27.35,27.07,27.14,662300,21.6914887486716,21.8030950854895,21.5798824118538,21.6356855802627,830795.120095371,0.0,1.0
2010-09-07,26.85,27.19,26.75,27.09,908100,21.4045010254257,21.6755449862691,21.3247822134129,21.5958261742563,1139128.86691621,0.0,1.0
2010-09-08,26.9,26.97,26.71,26.78,749500,21.4443604314321,21.500163599841,21.2928946886078,21.3486978570168,940179.590082257,0.0,1.0
2010-09-09,26.58,27.17,26.3,27.15,1527800,21.1892602329912,21.6596012238665,20.9660475593555,21.643657461464,1916486.16107762,0.0,1.0
2010-09-10,26.72,26.79,26.52,26.58,1196100,21.3008665698091,21.356669738218,21.1414289457836,21.1892602329912,1500398.67604722,0.0,1.0
2010-09-13,27.54,27.64,26.89,26.9,1164200,21.9545608283137,22.0342796403265,21.4363885502308,21.4443604314321,1460383.02704972,0.0,1.0
2010-09-14,27.32,27.57,27.28,27.55,786300,21.7791794418857,21.9784764719176,21.7472919170806,21.962532709515,986341.843471218,0.0,1.0
2010-09-15,27.31,27.51,27.02,27.09,908200,21.7712075606844,21.9306451847099,21.5400230058474,21.5958261742563,1139254.30782216,0.0,1.0
2010-09-16,27.44,27.48,27.21,27.34,537200,21.874842016301,21.9067295411061,21.6914887486716,21.7951232042882,673868.546754087,0.0,1.0
2010-09-17,27.26,27.49,27.0,27.48,1165300,21.731348154678,21.9147014223073,21.5240792434448,21.9067295411061,1461762.87701515,0.0,1.0
2010-09-20,27.78,27.87,27.2,27.28,936700,22.1458859771443,22.2176329079558,21.6835168674703,21.7472919170806,1175004.96601742,0.0,1.0
2010-09-21,27.51,27.81,27.47,27.69,881700,21.9306451847099,22.1698016207482,21.8987576599048,22.0741390463329,1106012.46774587,0.0,1.0
2010-09-22,27.2,27.48,27.2,27.36,755700,21.6835168674703,21.9067295411061,21.6835168674703,21.8110669666908,947956.926251053,0.0,1.0
2010-09-23,27.4,27.52,26.86,27.03,706000,21.8429544914959,21.9386170659112,21.412472906627,21.5479948870487,885612.795994761,0.0,1.0
2010-09-24,28.23,28.23,27.55,27.55,963000,22.5046206312018,22.5046206312018,21.962532709515,21.962532709515,1207995.92428181,0.0,1.0
2010-09-27,28.34,28.44,28.04,28.23,1021400,22.5923113244158,22.6720301364286,22.3531548883775,22.5046206312018,1281253.41335559,0.0,1.0
2010-09-28,28.38,28.47,27.9,28.41,681100,22.6241988492209,22.6959457800324,22.2415485515597,22.6481144928247,854378.010413644,0.0,1.0
2010-09-29,28.71,28.71,28.28,28.28,836500,22.887270928863,22.887270928863,22.5444800372081,22.5444800372081,1049313.17825725,0.0,1.0
2010-09-30,28.66,28.75,28.32,28.71,1395600,22.8474115228566,22.9191584536681,22.5763675620132,22.887270928863,1750653.28341401,0.0,1.0
2010-10-01,28.87,29.62,28.58,28.58,1186800,23.0148210280834,23.6127121181791,22.7836364732464,22.7836364732464,1488732.67179403,0.0,1.0
2010-10-04,28.7,28.97,28.57,28.92,1233900,22.8792990476617,23.0945398400962,22.7756645920451,23.0546804340898,1547815.33849566,0.0,1.0
2010-10-05,29.39,29.42,28.88,28.88,736700,23.4293588505498,23.4532744941536,23.0227929092847,23.0227929092847,924123.154120878,0.0,1.0
2010-10-06,29.2,29.46,29.01,29.31,671700,23.2778931077255,23.4851620189587,23.1264273649013,23.3655838009396,842586.565254507,0.0,1.0
2010-10-07,29.14,29.37,28.99,29.25,1099000,23.2300618205179,23.4134150881472,23.1104836024987,23.3177525137319,1378595.55637145,0.0,1.0
2010-10-08,28.86,29.14,28.86,29.07,1394200,23.0068491468821,23.2300618205179,23.0068491468821,23.1742586521089,1748897.11073074,0.0,1.0
2010-10-11,29.38,29.5,28.94,28.94,1292000,23.4213869693485,23.5170495437638,23.0706241964923,23.0706241964923,1620696.5048516,0.0,1.0
2010-10-12,29.46,29.46,28.9,29.33,1082100,23.4851620189587,23.4851620189587,23.0387366716872,23.3815275633421,1357396.04326619,0.0,1.0
2010-10-13,29.57,29.87,29.54,29.61,1259600,23.5728527121727,23.812009148211,23.5489370685689,23.6047402369778,1580053.65132437,0.0,1.0
2010-10-14,29.61,29.76,29.39,29.5,616900,23.6047402369778,23.724318454997,23.4293588505498,23.5170495437638,773844.948794857,0.0,1.0
2010-10-15,29.92,30.09,29.52,29.73,1066400,23.8518685542174,23.9873905346391,23.5329933061664,23.7004028113931,1337701.82103231,0.0,1.0
2010-10-18,30.02,30.03,29.72,29.89,1132200,23.9315873662301,23.9395592474314,23.6924309301919,23.8279529106136,1420241.93714628,0.0,1.0
2010-10-19,29.42,29.81,29.31,29.75,1563800,23.4532744941536,23.7641778610033,23.3655838009396,23.7163465737957,1961644.88721899,0.0,1.0
2010-10-20,29.84,29.96,29.55,29.55,703600,23.7880935046072,23.8837560790225,23.5569089497702,23.5569089497702,882602.214252003,0.0,1.0
2010-10-21,30.05,30.22,29.81,29.95,1103100,23.955503009834,24.0910249902557,23.7641778610033,23.8757841978212,1383738.63351533,0.0,1.0
2010-10-22,30.04,30.22,29.91,30.04,817700,23.9475311286327,24.0910249902557,23.8438966730161,23.9475311286327,1025730.28793898,0.0,1.0
2010-10-25,30.07,30.29,30.02,30.16,864500,23.9714467722365,24.1468281586646,23.9315873662301,24.043193703048,1084436.63192277,0.0,1.0
2010-10-26,30.21,30.4,29.73,29.87,957000,24.0830531090544,24.2345188518786,23.7004028113931,23.812009148211,1200469.46992491,0.0,1.0
2010-10-27,30.18,30.18,29.69,30.03,1278000,24.0591374654506,24.0591374654506,23.668515286588,23.9395592474314,1603134.77801884,0.0,1.0
2010-10-28,30.42,30.46,30.18,30.26,708600,24.2504626142812,24.2823501390863,24.0591374654506,24.1229125150608,888874.259549416,0.0,1.0
2010-10-29,30.68,30.78,30.38,30.56,1088700,24.4577315255144,24.5374503375271,24.2185750894761,24.362068951099,1365675.14305878,0.0,1.0
2010-11-01,30.52,30.96,30.48,30.68,1097900,24.3301814262939,24.6809441991501,24.2982939014888,24.4577315255144,1377215.70640602,0.0,1.0
2010-11-02,30.41,30.93,30.4,30.7,1458400,24.2424907330799,24.6570285555462,24.2345188518786,24.4736752879169,1829430.17234952,0.0,1.0
2010-11-03,30.0,30.4702,29.95,30.41,1590500,23.9156436038276,24.2904814579116,23.8757841978212,24.2424907330799,1995137.60910718,0.0,1.0
2010-11-04,27.38,28.09,27.0,27.44,12657100,21.8270107290933,22.3930142943839,21.5240792434448,21.874842016301,15877180.9067781,0.0,1.0
2010-11-05,26.97,27.58,26.9,27.27,3339100,21.500163599841,21.9864483531188,21.4443604314321,21.7393200358793,4188597.29051857,0.0,1.0
2010-11-08,26.97,27.2,26.52,26.9,2225900,21.500163599841,21.6835168674703,21.1414289457836,21.4443604314321,2792189.12550247,0.0,1.0
2010-11-09,26.69,27.16,26.69,27.0,1921000,21.2769509262053,21.6516293426652,21.2769509262053,21.5240792434448,2409719.8032662,0.0,1.0
2010-11-10,26.6,26.83,26.41,26.7,2001700,21.2052039953938,21.3885572630231,21.0537382525696,21.2849228074066,2510950.61436645,0.0,1.0
2010-11-11,26.44,26.545,26.23,26.4,1451200,21.0776538961734,21.1613586487868,20.9102443909466,21.0457663713683,1820398.42712124,0.0,1.0
2010-11-12,26.57,26.65,26.22,26.31,1899700,21.18128835179,21.2450634014002,20.9022725097453,20.9740194405568,2383000.89029922,0.0,1.0
2010-11-15,26.38,26.87,26.38,26.54,1273500,21.0298226089657,21.4204447878282,21.0298226089657,21.1573727081861,1597489.93725118,0.0,1.0
2010-11-16,25.98,26.27,25.89,26.22,1490000,20.7109473609147,20.9421319157517,20.6392004301032,20.9022725097453,1869069.49862917,0.0,1.0
2010-11-17,26.13,26.23,25.8,25.97,1231400,20.8305255789338,20.9102443909466,20.5674534992917,20.7029754797134,1544679.31584696,0.0,1.0
2010-11-18,26.19,26.68,26.11,26.33,1274300,20.8783568661415,21.268979045004,20.8145818165313,20.9899632029593,1598493.46449876,0.0,1.0
2010-11-19,26.18,26.28,25.94,26.21,863300,20.8703849849402,20.950103796953,20.6790598361096,20.894300628544,1082931.34105139,0.0,1.0
2010-11-22,26.47,26.51,26.05,26.14,1062900,21.1015695397772,21.1334570645823,20.7667505293236,20.8384974601351,1333311.38932413,0.0,1.0
2010-11-23,26.08,26.28,25.9,26.24,746800,20.7906661729275,20.950103796953,20.6471723113045,20.9182162721479,936792.685621653,0.0,1.0
2010-11-24,26.31,26.43,26.14,26.22,541000,20.9740194405568,21.0696820149721,20.8384974601351,20.9022725097453,678635.301180122,0.0,1.0
2010-11-26,26.3,26.385,26.11,26.18,229800,20.9660475593555,21.0338085495664,20.8145818165313,20.8703849849402,288263.201869117,0.0,1.0
2010-11-29,26.13,26.34,25.82,26.15,1230800,20.8305255789338,20.9979350841606,20.5833972616943,20.8464693413364,1543926.67041127,0.0,1.0
2010-11-30,26.0,26.01,25.75,25.92,1267700,20.7268911233172,20.7348630045185,20.5275940932853,20.663116073707,1590214.36470618,0.0,1.0
2010-12-01,26.47,26.71,26.26,26.27,1139200,21.1015695397772,21.2928946886078,20.9341600345504,20.9421319157517,1429022.80056265,0.0,1.0
2010-12-02,27.14,27.16,26.39,26.39,1582100,21.6356855802627,21.6516293426652,21.037794490167,21.037794490167,1984600.57300753,0.0,1.0
2010-12-03,26.9,27.2,26.84,26.97,803900,21.4443604314321,21.6835168674703,21.3965291442244,21.500163599841,1008419.44291811,0.0,1.0
2010-12-06,27.0,27.02,26.69,26.92,1333100,21.5240792434448,21.5400230058474,21.2769509262053,21.4603041938346,1672252.71719634,0.0,1.0
2010-12-07,27.11,27.25,27.0,27.22,545700,21.6117699366589,21.7233762734767,21.5240792434448,21.6994606298729,684531.02375969,0.0,1.0
2010-12-08,27.3,27.32,27.0,27.02,1280100,21.7632356794831,21.7791794418857,21.5240792434448,21.5400230058474,1605769.03704376,0.0,1.0
2010-12-09,27.27,27.36,27.14,27.32,868600,21.7393200358793,21.8110669666908,21.6356855802627,21.7791794418857,1089579.70906664,0.0,1.0
2010-12-10,27.4,27.42,27.23,27.32,1189500,21.8429544914959,21.8588982538984,21.7074325110742,21.7791794418857,1492119.57625463,0.0,1.0
2010-12-13,27.31,27.57,27.3,27.42,1549600,21.7712075606844,21.9784764719176,21.7632356794831,21.8588982538984,1943832.27857434,0.0,1.0
2010-12-14,27.19,27.44,26.99,27.33,1895900,21.6755449862691,21.874842016301,21.5161073622436,21.7871513230869,2378234.13587318,0.0,1.0
2010-12-15,27.21,27.6,27.08,27.08,1033500,21.6914887486716,22.0023921155214,21.587854293055,21.587854293055,1296431.76297534,0.0,1.0
2010-12-16,27.1,27.32,27.02,27.26,1342900,21.6037980554576,21.7791794418857,21.5400230058474,21.731348154678,1684545.92597927,0.0,1.0
2010-12-17,27.01,27.25,26.96,27.07,2103000,21.5320511246461,21.7233762734767,21.4921917186397,21.5798824118538,2638022.25209205,0.0,1.0
2010-12-20,26.47,27.21,26.04,27.08,2479000,21.1015695397772,21.6914887486716,20.7587786481223,21.587854293055,3109680.05845753,0.0,1.0
2010-12-21,26.68,26.89,26.46,26.55,1162000,21.268979045004,21.4363885502308,21.0935976585759,21.1653445893874,1457623.32711886,0.0,1.0
2010-12-22,26.91,27.02,26.39,26.81,1556200,21.4523323126333,21.5400230058474,21.037794490167,21.3726135006206,1952111.37836693,0.0,1.0
2010-12-23,26.99,27.03,26.8,26.83,856500,21.5161073622436,21.5479948870487,21.3646416194193,21.3885572630231,1074401.3594469,0.0,1.0
2010-12-27,27.01,27.065,26.632,26.83,697300,21.5320511246461,21.5758964712531,21.2307140152379,21.3885572630231,874699.437177263,0.0,1.0
2010-12-28,27.07,27.17,27.0,27.0,690100,21.5798824118538,21.6596012238665,21.5240792434448,21.5240792434448,865667.691948986,0.0,1.0
2010-12-29,27.4,27.45,27.14,27.14,978900,21.8429544914959,21.8828138975022,21.6356855802627,21.6356855802627,1227941.02832758,0.0,1.0
2010-12-30,27.47,27.52,27.36,27.4,647900,21.8987576599048,21.9386170659112,21.8110669666908,21.8429544914959,812731.629638819,0.0,1.0
2010-12-31,27.47,27.52,27.31,27.45,552700,21.8987576599048,21.9386170659112,21.7712075606844,21.8828138975022,693311.887176069,0.0,1.0
2011-01-03,27.58,28.42,27.4,27.55,1645200,21.9864483531188,22.656086374026,21.8429544914959,21.962532709515,2063753.78466088,0.0,1.0
2011-01-04,27.56,27.73,27.46,27.67,2566700,21.9705045907163,22.106026571138,21.8907857787035,22.0581952839303,3219691.73297416,0.0,1.0
2011-01-05,27.35,27.59,27.32,27.49,2221200,21.8030950854895,21.9944202343201,21.7791794418857,21.9147014223073,2786293.4029229,0.0,1.0
2011-01-06,27.74,27.76,27.23,27.34,1416600,22.1139984523392,22.1299422147418,21.7074325110742,21.7951232042882,1776995.87366315,0.0,1.0
2011-01-07,27.09,27.8,26.99,27.75,1536800,21.5958261742563,22.1618297395469,21.5161073622436,22.1219703335405,1927775.84261296,0.0,1.0
2011-01-10,27.32,27.36,26.83,27.0,1790600,21.7791794418857,21.8110669666908,21.3885572630231,21.5240792434448,2246144.86190966,0.0,1.0
2011-01-11,27.64,27.89,27.41,27.49,2699200,22.0342796403265,22.2335766703584,21.8509263726971,21.9147014223073,3385900.93335561,0.0,1.0
2011-01-12,27.87,28.02,27.62,27.65,1572600,22.2176329079558,22.337211125975,22.0183358779239,22.0422515215278,1972683.68694244,0.0,1.0
2011-01-13,28.3,28.47,27.88,27.98,3857000,22.5604237996107,22.6959457800324,22.2256047891571,22.3053236011699,4838255.74242464,0.0,1.0
2011-01-14,28.84,28.98,28.3,28.37,3016200,22.9909053844796,23.1025117212975,22.5604237996107,22.6162269680196,3783548.60521162,0.0,1.0
2011-01-18,28.86,28.91,28.57,28.72,1150900,23.0068491468821,23.0467085528885,22.7756645920451,22.8952428100643,1443699.3865586,0.0,1.0
2011-01-19,28.69,28.9,28.53,28.77,1195800,22.8713271664605,23.0387366716872,22.74377706724,22.9351022160707,1500022.35332937,0.0,1.0
2011-01-20,28.77,28.83,28.48,28.57,1342600,22.9351022160707,22.9829335032783,22.7039176612337,22.7756645920451,1684169.60326142,0.0,1.0
2011-01-21,28.68,28.98,28.64,28.83,1108600,22.8633552852592,23.1025117212975,22.8314677604541,22.9829335032783,1390637.88334248,0.0,1.0
2011-01-24,28.7,28.89,28.5,28.61,1239500,22.8792990476617,23.030764790486,22.7198614236362,22.8075521168502,1554840.02922877,0.0,1.0
2011-01-25,28.83,28.88,28.45,28.58,1429600,22.9829335032783,23.0227929092847,22.6800020176298,22.7836364732464,1793303.19143642,0.0,1.0
2011-01-26,29.27,29.8,28.97,28.98,2767600,23.3336962761345,23.7562059798021,23.0945398400962,23.1025117212975,3471702.51302422,0.0,1.0
2011-01-27,29.38,29.65,29.24,29.36,1677500,23.4213869693485,23.6366277617829,23.3097806325306,23.4054432069459,2104271.19728217,0.0,1.0
2011-01-28,29.51,29.9,29.15,29.78,1922300,23.5250214249651,23.8359247918148,23.2380337017191,23.7402622173995,2411350.53504353,0.0,1.0
2011-01-31,29.14,29.58,28.9,29.46,2360600,23.2300618205179,23.580824593374,23.0387366716872,23.4851620189587,2961158.02581478,0.0,1.0
2011-02-01,29.5,29.65,29.17,29.19,1556500,23.5170495437638,23.6366277617829,23.2539774641217,23.2699212265242,1952487.70108477,0.0,1.0
2011-02-02,29.16,29.43,29.13,29.29,1200300,23.2460055829204,23.4612463753549,23.2220899393166,23.349640038537,1505667.19409704,0.0,1.0
2011-02-03,29.0,29.23,28.83,29.08,1340900,23.1184554837,23.3018087513294,22.9829335032783,23.1822305333102,1682037.10786031,0.0,1.0
2011-02-04,29.36,29.51,28.83,29.02,1028200,23.4054432069459,23.5250214249651,22.9829335032783,23.1343992461026,1289783.39496008,0.0,1.0
2011-02-07,29.45,29.59,29.27,29.35,887900,23.4771901377574,23.5887964745753,23.3336962761345,23.3974713257447,1113789.80391466,0.0,1.0
2011-02-08,29.41,29.44,29.13,29.4,815700,23.4453026129523,23.4692182565561,23.2220899393166,23.437330731751,1023221.46982001,0.0,1.0
2011-02-09,29.35,29.39,29.12,29.34,703500,23.3974713257447,23.4293588505498,23.2141180581153,23.3894994445434,882476.773346054,0.0,1.0
2011-02-10,29.14,29.33,29.09,29.12,1184500,23.2300618205179,23.3815275633421,23.1902024145115,23.2141180581153,1485847.53095722,0.0,1.0
2011-02-11,29.34,29.41,29.11,29.15,2258900,23.3894994445434,23.4453026129523,23.206146176914,23.2380337017191,2833584.62446539,0.0,1.0
2011-02-14,29.79,29.88,29.2,29.2,2228900,23.7482340986008,23.8199810294123,23.2778931077255,23.2778931077255,2795952.35268091,0.0,1.0
2011-02-15,29.85,29.92,29.68,29.71,1677200,23.7960653858085,23.8518685542174,23.6605434053868,23.6844590489906,2103894.87456432,0.0,1.0
2011-02-16,30.03,30.1,29.81,29.83,1416500,23.9395592474314,23.9953624158404,23.7641778610033,23.7801216234059,1776870.4327572,0.0,1.0
2011-02-17,29.79,30.22,29.7314,29.92,1802900,23.7482340986008,24.0910249902557,23.7015188747613,23.8518685542174,2261574.0933413,0.0,1.0
2011-02-18,29.6,30.0,29.53,29.82,811700,23.5967683557766,23.9156436038276,23.5409651873676,23.7721497422046,1018203.83358208,0.0,1.0
2011-02-22,28.97,29.35,28.94,29.31,836200,23.0945398400962,23.3974713257447,23.0706241964923,23.3655838009396,1048936.8555394,0.0,1.0
2011-02-23,28.68,29.68,28.64,29.1,2255400,22.8633552852592,23.6605434053868,22.8314677604541,23.1981742957128,2829194.1927572,0.0,1.0
2011-02-24,28.92,29.08,28.69,28.7,3876200,23.0546804340898,23.1822305333102,22.8713271664605,22.8792990476617,4862340.39636671,0.0,1.0
2011-02-25,29.41,29.59,29.02,29.02,1391100,23.4453026129523,23.5887964745753,23.1343992461026,23.1343992461026,1745008.44264634,0.0,1.0
2011-02-28,29.84,29.86,29.38,29.43,1396000,23.7880935046072,23.8040372670097,23.4213869693485,23.4612463753549,1751155.0470378,0.0,1.0
2011-03-01,30.1,30.23,29.73,29.85,1750200,23.9953624158404,24.0989968714569,23.7004028113931,23.7960653858085,2195466.73590656,0.0,1.0
2011-03-02,29.76,30.32,29.71,29.98,908000,23.724318454997,24.1707438022684,23.6844590489906,23.899699841425,1139003.42601026,0.0,1.0
2011-03-03,29.95,30.19,29.83,29.94,1162800,23.8757841978212,24.0671093466518,23.7801216234059,23.8678123166199,1458626.85436644,0.0,1.0
2011-03-04,30.35,30.37,29.9,29.96,1004200,24.1946594458722,24.2106032082748,23.8359247918148,23.8837560790225,1259677.5775325,0.0,1.0
2011-03-07,29.74,30.65,29.69,30.35,1634400,23.7083746925944,24.4338158819105,23.668515286588,24.1946594458722,2050206.16681847,0.0,1.0
2011-03-08,30.16,30.34,29.57,29.85,685200,24.043193703048,24.186687564671,23.5728527121727,23.7960653858085,859521.087557523,0.0,1.0
2011-03-09,29.65,30.14,29.61,30.05,1075400,23.6366277617829,24.0272499406455,23.6047402369778,23.955503009834,1348991.50256766,0.0,1.0
2011-03-10,29.37,29.59,29.18,29.535,1293300,23.4134150881472,23.5887964745753,23.261949345323,23.5449511279683,1622327.23662893,0.0,1.0
2011-03-11,29.28,29.375,29.14,29.19,983100,23.3416681573357,23.4174010287479,23.2300618205179,23.2699212265242,1233209.54637741,0.0,1.0
2011-03-14,29.08,29.37,29.06,29.13,1068100,23.1822305333102,23.4134150881472,23.1662867709077,23.2220899393166,1339834.31643344,0.0,1.0
2011-03-15,28.4,28.75,28.39,28.61,1530100,22.6401426116235,22.9191584536681,22.6321707304222,22.8075521168502,1919371.30191442,0.0,1.0
2011-03-16,27.97,28.51,27.85,28.33,2471000,22.2973517199686,22.7278333048375,22.2016891455533,22.5843394432145,3099644.78598167,0.0,1.0
2011-03-17,27.99,28.42,27.95,28.3,886500,22.3132954823711,22.656086374026,22.281407957566,22.5604237996107,1112033.63123139,0.0,1.0
2011-03-18,28.3,28.44,28.02,28.17,1588500,22.5604237996107,22.6720301364286,22.337211125975,22.4567893439941,1992628.79098821,0.0,1.0
2011-03-21,28.89,29.42,28.88,29.07,1875100,23.030764790486,23.4532744941536,23.0227929092847,23.1742586521089,2352142.42743594,0.0,1.0
2011-03-22,28.8,28.94,28.75,28.85,691400,22.9590178596745,23.0706241964923,22.9191584536681,22.9988772656809,867298.423726315,0.0,1.0
2011-03-23,28.9,29.01,28.65,28.69,559300,23.0387366716872,23.1264273649013,22.8394396416553,22.8713271664605,701590.986968656,0.0,1.0
2011-03-24,29.39,29.51,28.995,29.0,1058500,23.4293588505498,23.5250214249651,23.1144695430994,23.1184554837,1327791.9894624,0.0,1.0
2011-03-25,29.16,29.59,29.15,29.46,977400,23.2460055829204,23.5887964745753,23.2380337017191,23.4851620189587,1226059.41473836,0.0,1.0
2011-03-28,29.16,29.29,29.0,29.13,1156700,23.2460055829204,23.349640038537,23.1184554837,23.2220899393166,1450974.9591036,0.0,1.0
2011-03-29,29.21,29.32,28.93,29.09,1369300,23.2858649889268,23.3735556821408,23.0626523152911,23.1902024145115,1717662.32514961,0.0,1.0
2011-03-30,29.19,29.41,29.09,29.25,1303400,23.2699212265242,23.4453026129523,23.1902024145115,23.3177525137319,1634996.76812971,0.0,1.0
2011-03-31,28.85,29.2,28.82,29.09,1128900,22.9988772656809,23.2778931077255,22.974961622077,23.1902024145115,1416102.38724998,0.0,1.0
2011-04-01,29.06,29.1,28.87,28.89,785900,23.1662867709077,23.1981742957128,23.0148210280834,23.030764790486,985840.079847425,0.0,1.0
2011-04-04,29.05,29.1496,28.94,29.08,592100,23.1583148897064,23.2377148264711,23.0706241964923,23.1822305333102,742735.604119686,0.0,1.0
2011-04-05,29.08,29.29,29.0,29.03,450800,23.1822305333102,23.349640038537,23.1184554837,23.1423711273038,565487.604014786,0.0,1.0
2011-04-06,29.11,29.379,29.04,29.24,557600,23.206146176914,23.4205897812284,23.1503430085051,23.3097806325306,699458.491567536,0.0,1.0
2011-04-07,28.97,29.22,28.95,29.05,831900,23.0945398400962,23.2938368701281,23.0785960776936,23.1583148897064,1043542.89658363,0.0,1.0
2011-04-08,28.85,29.12,28.8,29.0,697000,22.9988772656809,23.2141180581153,22.9590178596745,23.1184554837,874323.114459417,0.0,1.0
2011-04-11,28.94,28.99,28.77,28.85,672700,23.0706241964923,23.1104836024987,22.9351022160707,22.9988772656809,843840.974313991,0.0,1.0
2011-04-12,28.92,29.0,28.82,28.86,1055700,23.0546804340898,23.1184554837,22.974961622077,23.0068491468821,1324279.64409585,0.0,1.0
2011-04-13,29.52,29.59,29.05,29.05,959400,23.5329933061664,23.5887964745753,23.1583148897064,23.1583148897064,1203480.05166767,0.0,1.0
2011-04-14,29.52,29.6,29.315,29.45,607200,23.5329933061664,23.5967683557766,23.3695697415402,23.4771901377574,761677.180917873,0.0,1.0
2011-04-15,29.35,29.595,29.27,29.46,821300,23.3974713257447,23.5927824151759,23.3336962761345,23.4851620189587,1030246.16055311,0.0,1.0
2011-04-18,29.43,29.51,29.0,29.19,1009500,23.4612463753549,23.5250214249651,23.1184554837,23.2699212265242,1266325.94554775,0.0,1.0
2011-04-19,29.66,29.7,29.33,29.39,625500,23.6445996429842,23.6764871677893,23.3815275633421,23.4293588505498,784632.866706408,0.0,1.0
2011-04-20,30.09,30.15,29.76,29.85,763500,23.9873905346391,24.0352218218467,23.724318454997,23.7960653858085,957741.316915014,0.0,1.0
2011-04-21,30.35,30.51,30.2,30.25,1018000,24.1946594458722,24.3222095450927,24.0750812278531,24.1149406338595,1276988.42255336,0.0,1.0
2011-04-25,30.67,30.69,30.41,30.43,702900,24.4497596443131,24.4657034067156,24.2424907330799,24.2584344954825,881724.127910365,0.0,1.0
2011-04-26,30.46,30.97,30.39,30.66,2400000,24.2823501390863,24.6889160803513,24.2265469706774,24.4417877631118,3010581.7427584,0.0,1.0
2011-04-27,30.27,30.66,30.2,30.58,1683100,24.130884396262,24.4417877631118,24.0750812278531,24.3780127135016,2111295.88801528,0.0,1.0
2011-04-28,30.39,30.54,30.16,30.16,1377900,24.2265469706774,24.3461251886965,24.043193703048,24.043193703048,1728450.24306116,0.0,1.0
2011-04-29,30.75,31.0,30.56,30.62,1900000,24.5135346939233,24.7128317239552,24.362068951099,24.4099002383067,2383377.21301706,0.0,1.0
2011-05-02,30.44,30.82,30.41,30.73,1029600,24.2664063766837,24.5693378623322,24.2424907330799,24.4975909315207,1291539.56764335,0.0,1.0
2011-05-03,30.35,30.55,30.15,30.33,978200,24.1946594458722,24.3540970698978,24.0352218218467,24.1787156834697,1227062.94198595,0.0,1.0
2011-05-04,29.92,30.28,29.79,30.28,1610800,23.8518685542174,24.1388562774633,23.7482340986008,24.1388562774633,2020602.11301468,0.0,1.0
2011-05-05,29.59,29.92,29.43,29.87,1235100,23.5887964745753,23.8518685542174,23.4612463753549,23.812009148211,1549320.62936704,0.0,1.0
2011-05-06,29.72,30.06,29.58,29.83,872100,23.6924309301919,23.9634748910352,23.580824593374,23.7801216234059,1093970.14077483,0.0,1.0
2011-05-09,29.55,29.67,29.4,29.67,756700,23.5569089497702,23.6525715241855,23.437330731751,23.6525715241855,949211.335310532,0.0,1.0
2011-05-10,29.88,29.93,29.64,29.69,935500,23.8199810294123,23.8598404354187,23.6286558805817,23.668515286588,1173499.67514603,0.0,1.0
2011-05-11,29.94,30.03,29.68,29.79,699500,23.8678123166199,23.9395592474314,23.6605434053868,23.7482340986008,877459.137108126,0.0,1.0
2011-05-12,29.81,29.975,29.72,29.81,877000,23.7641778610033,23.8957139008244,23.6924309301919,23.7641778610033,1100116.7451663,0.0,1.0
2011-05-13,29.7,29.87,29.6,29.77,725100,23.6764871677893,23.812009148211,23.5967683557766,23.7322903361982,909572.009030881,0.0,1.0
2011-05-16,29.23,29.72,29.2,29.6,1021300,23.3018087513294,23.6924309301919,23.2778931077255,23.5967683557766,1281127.97244964,0.0,1.0
2011-05-17,29.36,29.48,29.12,29.19,869900,23.4054432069459,23.5011057813612,23.2141180581153,23.2699212265242,1091210.44084397,0.0,1.0
2011-05-18,29.88,29.92,29.34,29.38,1287500,23.8199810294123,23.8518685542174,23.3894994445434,23.4213869693485,1615051.66408393,0.0,1.0
2011-05-19,30.1,30.19,29.85,29.94,1041600,23.9953624158404,24.0671093466518,23.7960653858085,23.8678123166199,1306592.47635714,0.0,1.0
2011-05-20,30.1,30.25,29.83,30.0,1167700,23.9953624158404,24.1149406338595,23.7801216234059,23.9156436038276,1464773.45875791,0.0,1.0
2011-05-23,30.0,30.09,29.67,29.77,1055200,23.9156436038276,23.9873905346391,23.6525715241855,23.7322903361982,1323652.43956611,0.0,1.0
2011-05-24,30.04,30.12,29.8,30.07,961200,23.9475311286327,24.0113061782429,23.7562059798021,23.9714467722365,1205737.98797474,0.0,1.0
2011-05-25,30.09,30.22,29.92,29.93,726400,23.9873905346391,24.0910249902557,23.8518685542174,23.8598404354187,911202.740808207,0.0,1.0
2011-05-26,30.33,30.39,30.03,30.09,507100,24.1787156834697,24.2265469706774,23.9395592474314,23.9873905346391,636110.83406366,0.0,1.0
2011-05-27,30.32,30.465,30.27,30.32,882100,24.1707438022684,24.2863360796869,24.130884396262,24.1707438022684,1106514.23136966,0.0,1.0
2011-05-31,30.44,30.49,30.33,30.44,875100,24.2664063766837,24.3062657826901,24.1787156834697,24.2664063766837,1097733.36795328,0.0,1.0
2011-06-01,30.12,30.45,30.09,30.3,1010500,24.0113061782429,24.274378257885,23.9873905346391,24.1548000398659,1267580.35460723,0.0,1.0
2011-06-02,29.8,30.18,29.78,30.16,1708100,23.7562059798021,24.0591374654506,23.7402622173995,24.043193703048,2142656.11450234,0.0,1.0
2011-06-03,29.39,29.728,29.34,29.49,993200,23.4293588505498,23.6988084351529,23.3894994445434,23.5090776625625,1245879.07787818,0.0,1.0
2011-06-06,29.49,29.61,29.19,29.3,907100,23.5090776625625,23.6047402369778,23.2699212265242,23.3576119197383,1137874.45785673,0.0,1.0
2011-06-07,29.19,29.49,29.11,29.49,949900,23.2699212265242,23.5090776625625,23.206146176914,23.5090776625625,1191563.16560259,0.0,1.0
2011-06-08,29.23,29.29,28.95,29.11,838900,23.3018087513294,23.349640038537,23.0785960776936,23.206146176914,1052323.76000001,0.0,1.0
2011-06-09,28.99,29.42,28.99,29.33,1135300,23.1104836024987,23.4532744941536,23.1104836024987,23.3815275633421,1424130.60523067,0.0,1.0
2011-06-10,28.93,29.09,28.86,28.97,645400,23.0626523152911,23.1902024145115,23.0068491468821,23.0945398400962,809595.606990112,0.0,1.0
2011-06-13,28.82,28.98,28.63,28.93,722200,22.974961622077,23.1025117212975,22.8234958792528,23.0626523152911,905934.222758383,0.0,1.0
2011-06-14,29.15,29.34,28.86,29.02,1047300,23.2380337017191,23.3894994445434,23.0068491468821,23.1343992461026,1313742.6079962,0.0,1.0
2011-06-15,28.91,29.18,28.85,28.97,853700,23.0467085528885,23.261949345323,22.9988772656809,23.0945398400962,1070889.01408035,0.0,1.0
2011-06-16,29.21,29.36,28.9,28.9,1256500,23.2858649889268,23.4054432069459,23.0387366716872,23.0387366716872,1576164.98323997,0.0,1.0
2011-06-17,28.67,29.41,28.58,29.28,1652800,22.8553834040579,23.4453026129523,22.7836364732464,23.3416681573357,2073287.29351295,0.0,1.0
2011-06-20,28.7,28.72,28.34,28.65,1261000,22.8792990476617,22.8952428100643,22.5923113244158,22.8394396416553,1581809.82400764,0.0,1.0
2011-06-21,29.1,29.28,28.77,28.94,1285500,23.1981742957128,23.3416681573357,22.9351022160707,23.0706241964923,1612542.84596496,0.0,1.0
2011-06-22,29.75,29.76,29.1,29.11,1811800,23.7163465737957,23.724318454997,23.1981742957128,23.206146176914,2272738.33397069,0.0,1.0
2011-06-23,29.8,29.83,29.37,29.48,1288000,23.7562059798021,23.7801216234059,23.4134150881472,23.5011057813612,1615678.86861367,0.0,1.0
2011-06-24,29.71,29.98,29.5,29.72,1991300,23.6844590489906,23.899699841425,23.5170495437638,23.6924309301919,2497904.76014783,0.0,1.0
2011-06-27,29.8,29.94,29.62,29.64,826400,23.7562059798021,23.8678123166199,23.6127121181791,23.6286558805817,1036643.64675647,0.0,1.0
2011-06-28,29.97,30.16,29.88,29.98,1288800,23.8917279602238,24.043193703048,23.8199810294123,23.899699841425,1616682.39586126,0.0,1.0
2011-06-29,30.21,30.4,29.97,29.99,1979700,24.0830531090544,24.2345188518786,23.8917279602238,23.9076717226263,2483353.61505783,0.0,1.0
2011-06-30,30.39,30.5,30.23,30.23,1625600,24.2265469706774,24.3142376638914,24.0989968714569,24.0989968714569,2039167.36709502,0.0,1.0
2011-07-01,30.46,30.49,30.29,30.4,1185400,24.2823501390863,24.3062657826901,24.1468281586646,24.2345188518786,1486976.49911075,0.0,1.0
2011-07-05,30.65,30.76,30.29,30.4,1119600,24.4338158819105,24.5215065751246,24.1468281586646,24.2345188518786,1404436.38299679,0.0,1.0
2011-07-06,30.93,30.99,30.56,30.57,1426100,24.6570285555462,24.7048598427539,24.362068951099,24.3700408323003,1788912.75972823,0.0,1.0
2011-07-07,30.97,31.23,30.9,30.96,1329000,24.6889160803513,24.8961849915845,24.6331129119424,24.6809441991501,1667109.64005247,0.0,1.0
2011-07-08,30.77,30.8,30.42,30.73,977800,24.5294784563258,24.5533940999297,24.2504626142812,24.4975909315207,1226561.17836215,0.0,1.0
2011-07-11,30.42,30.59,30.35,30.52,637500,24.2504626142812,24.3859845947029,24.1946594458722,24.3301814262939,799685.775420199,0.0,1.0
2011-07-12,30.38,30.55,30.31,30.39,1104300,24.2185750894761,24.3540970698978,24.1627719210671,24.2265469706774,1385243.92438671,0.0,1.0
2011-07-13,30.32,30.74,30.29,30.46,865900,24.1707438022684,24.505562812722,24.1468281586646,24.2823501390863,1086192.80460604,0.0,1.0
2011-07-14,30.7,31.0,30.36,30.37,2225800,24.4736752879169,24.7128317239552,24.2026313270735,24.2106032082748,2792063.68459652,0.0,1.0
2011-07-15,30.69,30.76,30.55,30.76,1784000,24.4657034067156,24.5215065751246,24.3540970698978,24.5215065751246,2237865.76211708,0.0,1.0
2011-07-18,30.71,30.75,30.48,30.68,1362600,24.4816471691182,24.5135346939233,24.2982939014888,24.4577315255144,1709257.78445108,0.0,1.0
2011-07-19,31.44,31.44,30.712,30.81,1872200,25.0635944968113,25.0635944968113,24.4832415453584,24.5613659811309,2348504.64116345,0.0,1.0
2011-07-20,31.56,31.58,31.0,31.41,1977400,25.1592570712266,25.1752008336292,24.7128317239552,25.0396788532075,2480468.47422103,0.0,1.0
2011-07-21,31.77,31.95,31.535,31.58,1653400,25.3266665764534,25.4701604380764,25.1393273682234,25.1752008336292,2074039.93894864,0.0,1.0
2011-07-22,31.67,31.8,31.6,31.75,2019700,25.2469477644407,25.3505822200572,25.1911445960317,25.3107228140509,2533529.97743714,0.0,1.0
2011-07-25,31.53,31.67,31.41,31.47,936100,25.1353414276228,25.2469477644407,25.0396788532075,25.0875101404151,1174252.32058172,0.0,1.0
2011-07-26,31.67,31.74,31.25,31.42,3860600,25.2469477644407,25.3027509328496,24.9121287539871,25.0476507344088,4842771.61503877,0.0,1.0
2011-07-27,30.82,31.51,30.77,31.37,1626100,24.5693378623322,25.1193976652202,24.5294784563258,25.0077913284024,2039794.57162476,0.0,1.0
2011-07-28,31.73,31.95,31.09,31.95,3370100,25.2947790516483,25.4701604380764,24.7845786547667,25.4701604380764,4227483.97136253,0.0,1.0
2011-07-29,31.53,31.9801,31.23,31.45,2286700,25.1353414276228,25.4941558004922,24.8961849915845,25.0715663780126,2868457.19631901,0.0,1.0
2011-08-01,31.0,32.0,30.75,31.77,1403100,24.7128317239552,25.5100198440828,24.5135346939233,25.3266665764534,1760061.35136013,0.0,1.0
2011-08-02,30.34,31.14,30.34,30.84,940000,24.186687564671,24.824438060773,24.186687564671,24.5852816247348,1179144.5159137,0.0,1.0
2011-08-03,30.27,30.51,29.95,30.43,1510300,24.130884396262,24.3222095450927,23.8757841978212,24.2584344954825,1894534.00253667,0.0,1.0
2011-08-04,29.02,30.06,29.02,30.06,2185500,23.1343992461026,23.9634748910352,23.1343992461026,23.9634748910352,2741510.99949936,0.0,1.0
2011-08-05,28.61,29.33,28.0901,29.33,2205400,22.8075521168502,23.3815275633421,22.3930940131959,23.3815275633421,2766473.73978308,0.0,1.0
2011-08-08,26.71,28.05,26.71,27.93,2714500,21.2928946886078,22.3611267695788,21.2928946886078,22.2654641951635,3405093.3919657,0.0,1.0
2011-08-09,27.58,27.58,26.45,26.91,3300400,21.9864483531188,21.9864483531188,21.0856257773747,21.4523323126333,4140051.6599166,0.0,1.0
2011-08-10,26.7,27.52,26.65,27.16,1906300,21.2849228074066,21.9386170659112,21.2450634014002,21.6516293426652,2391279.9900918,0.0,1.0
2011-08-11,27.69,27.93,26.7,26.81,2583300,22.0741390463329,22.2654641951635,21.2849228074066,21.3726135006206,3240514.92336157,0.0,1.0
2011-08-12,27.41,27.91,27.37,27.88,1703500,21.8509263726971,22.2495204327609,21.819038847892,22.2256047891571,2136885.83282873,0.0,1.0
2011-08-15,27.83,27.86,27.51,27.61,1271900,22.1857453831507,22.2096610267546,21.9306451847099,22.0103639967227,1595482.882756,0.0,1.0
2011-08-16,27.37,27.61,27.01,27.61,1836300,21.819038847892,22.0103639967227,21.5320511246461,22.0103639967227,2303471.35592802,0.0,1.0
2011-08-17,27.46,27.86,27.16,27.42,1391700,21.8907857787035,22.2096610267546,21.6516293426652,21.8588982538984,1745761.08808203,0.0,1.0
2011-08-18,26.07,26.88,25.94,26.88,2027900,20.7826942917262,21.4284166690295,20.6790598361096,21.4284166690295,2543816.13172489,0.0,1.0
2011-08-19,25.97,26.62,25.81,25.92,1607600,20.7029754797134,21.2211477577963,20.575425380493,20.663116073707,2016588.00402434,0.0,1.0
2011-08-22,26.03,26.63,25.95,26.37,1194300,20.7508067669211,21.2291196389976,20.6870317173109,21.0218507277645,1498140.73974015,0.0,1.0
2011-08-23,26.46,26.4799,25.92,26.18,2310100,21.0935976585759,21.1094617021665,20.663116073707,20.8703849849402,2897810.36831091,0.0,1.0
2011-08-24,26.81,26.87,26.13,26.33,1776000,21.3726135006206,21.4204447878282,20.8305255789338,20.9899632029593,2227830.48964121,0.0,1.0
2011-08-25,26.28,27.08,26.23,27.0,1307700,20.950103796953,21.587854293055,20.9102443909466,21.5240792434448,1640390.72708548,0.0,1.0
2011-08-26,26.78,26.91,25.87,26.17,1238000,21.3486978570168,21.4523323126333,20.6232566677007,20.8624131037389,1552958.41563954,0.0,1.0
2011-08-29,27.52,27.58,26.965,27.02,587600,21.9386170659112,21.9864483531188,21.4961776592404,21.5400230058474,737090.763352014,0.0,1.0
2011-08-30,27.8,28.0,27.34,27.37,1178500,22.1618297395469,22.3212673635724,21.7951232042882,21.819038847892,1478321.07660032,0.0,1.0
2011-08-31,27.47,28.18,27.315,27.89,1447900,21.8987576599048,22.4647612251954,21.775193501285,22.2335766703584,1816258.87722495,0.0,1.0
2011-09-01,26.72,27.5094,26.62,27.38,1578400,21.3008665698091,21.9301668718378,21.2211477577963,21.8270107290933,1979959.25948744,0.0,1.0
2011-09-02,26.11,26.6,26.07,26.44,1626700,20.8145818165313,21.2052039953938,20.7826942917262,21.0776538961734,2040547.21706045,0.0,1.0
2011-09-06,26.28,26.38,25.41,25.41,1737100,20.950103796953,21.0298226089657,20.256550132442,20.256550132442,2179033.97722734,0.0,1.0
2011-09-07,27.06,27.17,26.59,26.65,995600,21.5719105306525,21.6596012238665,21.1972321141925,21.2450634014002,1248889.65962094,0.0,1.0
2011-09-08,27.05,27.22,26.79,26.97,1604600,21.5639386494512,21.6994606298729,21.356669738218,21.500163599841,2012824.77684589,0.0,1.0
2011-09-09,26.89,27.31,26.6,26.76,1920200,21.4363885502308,21.7712075606844,21.2052039953938,21.3327540946142,2408716.27601861,0.0,1.0
2011-09-12,26.98,26.98,26.41,26.63,1314800,21.5081354810423,21.5081354810423,21.0537382525696,21.2291196389976,1649297.03140781,0.0,1.0
2011-09-13,27.43,27.51,26.85,27.0,1005700,21.8668701350997,21.9306451847099,21.4045010254257,21.5240792434448,1261559.19112172,0.0,1.0
2011-09-14,27.96,28.27,27.44,27.49,1388900,22.2893798387673,22.5365081560069,21.874842016301,21.9147014223073,1742248.74271548,0.0,1.0
2011-09-15,28.23,28.29,27.9318,28.21,692800,22.5046206312018,22.5524519184094,22.2668991337797,22.4886768687992,869054.59640959,0.0,1.0
2011-09-16,28.45,28.53,28.2,28.2,508900,22.6800020176298,22.74377706724,22.4807049875979,22.4807049875979,638368.77037073,0.0,1.0
2011-09-19,27.88,27.99,27.57,27.9,884400,22.2256047891571,22.3132954823711,21.9784764719176,22.2415485515597,1109399.37220647,0.0,1.0
2011-09-20,28.0,28.66,27.8,28.0,1300500,22.3212673635724,22.8474115228566,22.1618297395469,22.3212673635724,1631358.98185721,0.0,1.0
2011-09-21,27.81,28.41,27.41,27.48,1620300,22.1698016207482,22.6481144928247,21.8509263726971,21.9067295411061,2032518.99907976,0.0,1.0
2011-09-22,26.77,27.33,26.4,27.08,1697600,21.3407259758155,21.7871513230869,21.0457663713683,21.587854293055,2129484.81937777,0.0,1.0
2011-09-23,27.29,27.33,26.47,26.65,831800,21.7552637982818,21.7871513230869,21.1015695397772,21.2450634014002,1043417.45567768,0.0,1.0
2011-09-26,27.52,27.59,26.83,27.5,711700,21.9386170659112,21.9944202343201,21.3885572630231,21.9226733035086,892762.927633812,0.0,1.0
2011-09-27,27.7,28.27,27.59,27.98,1315500,22.0821109275341,22.5365081560069,21.9944202343201,22.3053236011699,1650175.11774945,0.0,1.0
2011-09-28,27.68,28.0,27.6,27.84,1078700,22.0661671651316,22.3212673635724,22.0023921155214,22.193717264352,1353131.05246395,0.0,1.0
2011-09-29,27.37,28.1499,27.0,28.0,1486700,21.819038847892,22.4407658627795,21.5240792434448,22.3212673635724,1864929.94873288,0.0,1.0
2011-09-30,27.12,27.39,26.82,27.18,1263500,21.6197418178601,21.8349826102946,21.3805853818219,21.6675731050678,1584945.84665635,0.0,1.0
2011-10-03,26.01,27.34,25.71,27.1,1778100,20.7348630045185,21.7951232042882,20.4957065684802,21.6037980554576,2230464.74866613,0.0,1.0
2011-10-04,26.75,26.76,25.67,25.85,1900000,21.3247822134129,21.3327540946142,20.4638190436751,20.6073129052981,2383377.21301707,0.0,1.0
2011-10-05,27.24,27.41,26.76,26.81,1230700,21.7154043922755,21.8509263726971,21.3327540946142,21.3726135006206,1543801.22950531,0.0,1.0
2011-10-06,27.77,27.86,27.24,27.24,1046400,22.1379140959431,22.2096610267546,21.7154043922755,21.7154043922755,1312613.63984266,0.0,1.0
2011-10-07,27.71,28.35,27.6,27.83,743600,22.0900828087354,22.6002832056171,22.0023921155214,22.1857453831507,932778.576631311,0.0,1.0
2011-10-10,28.61,28.62,27.99,28.0,840700,22.8075521168502,22.8155239980515,22.3132954823711,22.3212673635724,1054581.69630708,0.0,1.0
2011-10-11,28.89,29.0,28.36,28.44,1006500,23.030764790486,23.1184554837,22.6082550868183,22.6720301364286,1262562.7183693,0.0,1.0
2011-10-12,28.93,29.4,28.83,29.19,1489000,23.0626523152911,23.437330731751,22.9829335032783,23.2699212265242,1867815.08956969,0.0,1.0
2011-10-13,29.05,29.11,28.79,28.9,1059900,23.1583148897064,23.206146176914,22.9510459784732,23.0387366716872,1329548.16214568,0.0,1.0
2011-10-14,29.79,29.83,29.24,29.37,745200,23.7482340986008,23.7801216234059,23.3097806325306,23.4134150881472,934785.631126482,0.0,1.0
2011-10-17,29.42,29.84,29.35,29.54,645300,23.4532744941536,23.7880935046072,23.3974713257447,23.5489370685689,809470.166084164,0.0,1.0
2011-10-18,29.93,30.09,29.12,29.34,1162700,23.8598404354187,23.9873905346391,23.2141180581153,23.3894994445434,1458501.41346049,0.0,1.0
2011-10-19,29.62,29.97,29.52,29.72,482800,23.6127121181791,23.8917279602238,23.5329933061664,23.6924309301919,605628.693918231,0.0,1.0
2011-10-20,29.67,29.82,29.03,29.5,741100,23.6525715241855,23.7721497422046,23.1423711273038,23.5170495437638,929642.553982603,0.0,1.0
2011-10-21,29.98,30.15,29.685,30.01,557600,23.899699841425,24.0352218218467,23.6645293459874,23.9236154850289,699458.491567536,0.0,1.0
2011-10-24,30.14,30.49,30.04,30.06,931300,24.0272499406455,24.3062657826901,23.9475311286327,23.9634748910352,1168231.1570962,0.0,1.0
2011-10-25,29.9,30.15,29.76,30.06,853900,23.8359247918148,24.0352218218467,23.724318454997,23.9634748910352,1071139.89589225,0.0,1.0
2011-10-26,30.39,30.49,29.57,30.11,1104000,24.2265469706774,24.3062657826901,23.5728527121727,24.0033342970416,1384867.60166886,0.0,1.0
2011-10-27,30.97,31.06,30.61,30.89,1254600,24.6889160803513,24.7606630111628,24.4019283571054,24.6251410307411,1573781.60602696,0.0,1.0
2011-10-28,30.71,30.9,30.55,30.61,579800,24.4816471691182,24.6331129119424,24.3540970698978,24.4019283571054,727306.372688049,0.0,1.0
2011-10-31,30.02,30.46,30.02,30.38,846500,23.9315873662301,24.2823501390863,23.9315873662301,24.2185750894761,1061857.26885208,0.0,1.0
2011-11-01,28.86,29.33,28.8,29.14,1174500,23.0068491468821,23.3815275633421,22.9590178596745,23.2300618205179,1473303.44036239,0.0,1.0
2011-11-02,29.6,29.68,29.0,29.06,851600,23.5967683557766,23.6605434053868,23.1184554837,23.1662867709077,1068254.75505544,0.0,1.0
2011-11-03,30.6,30.74,29.625,29.89,1542200,24.3939564759041,24.505562812722,23.6166980587797,23.8279529106136,1934549.65153417,0.0,1.0
2011-11-04,30.22,30.45,29.81,30.15,767500,24.0910249902557,24.274378257885,23.7641778610033,24.0352218218467,962758.953152944,0.0,1.0
2011-11-07,29.55,30.31,29.28,30.23,1281600,23.5569089497702,24.1627719210671,23.3416681573357,24.0989968714569,1607650.65063298,0.0,1.0
2011-11-08,29.88,30.1,29.44,29.65,1115200,23.8199810294123,23.9953624158404,23.4692182565561,23.6366277617829,1398916.98313507,0.0,1.0
2011-11-09,29.95,30.07,27.8,28.24,2933200,23.8757841978212,23.9714467722365,22.1618297395469,22.512592512403,3679432.65327456,0.0,1.0
2011-11-10,30.05,30.31,29.8,30.11,1553800,23.955503009834,24.1627719210671,23.7562059798021,24.0033342970416,1949100.79662416,0.0,1.0
2011-11-11,29.85,30.34,29.8,30.2,1066700,23.7960653858085,24.186687564671,23.7562059798021,24.0750812278531,1338078.14375016,0.0,1.0
2011-11-14,29.57,29.7,29.39,29.48,655400,23.5728527121727,23.6764871677893,23.4293588505498,23.5011057813612,822139.69758494,0.0,1.0
2011-11-15,29.55,29.77,29.33,29.39,1185500,23.5569089497702,23.7322903361982,23.3815275633421,23.4293588505498,1487101.9400167,0.0,1.0
2011-11-16,28.99,29.48,28.91,29.33,1640000,23.1104836024987,23.5011057813612,23.0467085528885,23.3815275633421,2057230.85755157,0.0,1.0
2011-11-17,28.79,29.16,28.58,28.99,1148800,22.9510459784732,23.2460055829204,22.7836364732464,23.1104836024987,1441065.12753369,0.0,1.0
2011-11-18,28.76,28.99,28.72,28.96,947700,22.9271303348694,23.1104836024987,22.8952428100643,23.0865679588949,1188803.46567172,0.0,1.0
2011-11-21,28.35,28.59,28.16,28.5,718000,22.6002832056171,22.7916083544477,22.4488174627928,22.7198614236362,900665.704708553,0.0,1.0
2011-11-22,28.1,28.38,27.92,28.28,535400,22.4009861755852,22.6241988492209,22.2574923139622,22.5444800372081,671610.610447019,0.0,1.0
2011-11-23,27.54,27.93,27.54,27.93,579300,21.9545608283137,22.2654641951635,21.9545608283137,22.2654641951635,726679.168158309,0.0,1.0
2011-11-25,27.54,27.9,27.362,27.48,334300,21.9545608283137,22.2415485515597,21.812661342931,21.9067295411061,419348.948585056,0.0,1.0
2011-11-28,27.89,28.14,27.68,28.01,823300,22.2335766703584,22.4328737003903,22.0661671651316,22.3292392447737,1032754.97867208,0.0,1.0
2011-11-29,27.77,27.94,27.68,27.82,752000,22.1379140959431,22.2734360763648,22.0661671651316,22.1777735019495,943315.612730964,0.0,1.0
2011-11-30,28.24,28.34,28.07,28.25,1524200,22.512592512403,22.5923113244158,22.3770705319813,22.5205643936043,1911970.28846348,0.0,1.0
2011-12-01,28.48,28.655,28.05,28.19,937400,22.7039176612337,22.843425582256,22.3611267695788,22.4727331063967,1175883.05235905,0.0,1.0
2011-12-02,28.46,29.0,28.42,28.74,1179300,22.6879738988311,23.1184554837,22.656086374026,22.9111865724668,1479324.60384791,0.0,1.0
2011-12-05,28.69,29.0,28.57,28.71,1141500,22.8713271664605,23.1184554837,22.7756645920451,22.887270928863,1431907.94139946,0.0,1.0
2011-12-06,28.18,28.72,28.15,28.58,969100,22.4647612251954,22.8952428100643,22.4408455815916,22.7836364732464,1215647.81954465,0.0,1.0
2011-12-07,28.03,28.23,27.74,28.13,1288600,22.3451830071762,22.5046206312018,22.1139984523392,22.424901819189,1616431.51404937,0.0,1.0
2011-12-08,27.48,28.08,27.43,27.79,967000,21.9067295411061,22.3850424131826,21.8668701350997,22.1538578583456,1213013.56051974,0.0,1.0
2011-12-09,28.01,28.04,27.49,27.61,1680100,22.3292392447737,22.3531548883775,21.9147014223073,22.0103639967227,2107532.66083683,0.0,1.0
2011-12-12,27.95,27.95,27.58,27.75,846200,22.281407957566,22.281407957566,21.9864483531188,22.1219703335405,1061480.94613423,0.0,1.0
2011-12-13,27.82,28.18,27.75,27.98,1018500,22.1777735019495,22.4647612251954,22.1219703335405,22.3053236011699,1277615.62708309,0.0,1.0
2011-12-14,27.75,27.845,27.42,27.64,1544700,22.1219703335405,22.1977032049526,21.8588982538984,22.0342796403265,1937685.67418288,0.0,1.0
2011-12-15,27.67,28.07,27.62,27.93,1065500,22.0581952839303,22.3770705319813,22.0183358779239,22.2654641951635,1336572.85287878,0.0,1.0
2011-12-16,27.48,28.12,27.45,27.83,1363600,21.9067295411061,22.4169299379877,21.8828138975022,22.1857453831507,1710512.19351056,0.0,1.0
2011-12-19,27.35,27.76,27.29,27.63,588800,21.8030950854895,22.1299422147418,21.7552637982818,22.0263077591252,738596.054223393,0.0,1.0
2011-12-20,27.76,27.94,27.62,27.62,896500,22.1299422147418,22.2734360763648,22.0183358779239,22.0183358779239,1124577.72182621,0.0,1.0
2011-12-21,27.94,27.94,27.29,27.7,1170300,22.2734360763648,22.2734360763648,21.7552637982818,22.0821109275341,1468034.92231256,0.0,1.0
2011-12-22,28.37,28.4,27.9,27.99,730100,22.6162269680196,22.6401426116235,22.2415485515597,22.3132954823711,915844.054328295,0.0,1.0
2011-12-23,28.25,28.45,28.12,28.27,305200,22.5205643936043,22.6800020176298,22.4169299379877,22.5365081560069,382845.64495411,0.0,1.0
2011-12-27,28.66,28.73,28.14,28.17,698900,22.8474115228566,22.9032146912656,22.4328737003903,22.4567893439941,876706.491672436,0.0,1.0
2011-12-28,28.26,28.82,28.24,28.73,587500,22.5285362748056,22.974961622077,22.512592512403,22.9032146912656,736965.322446066,0.0,1.0
2011-12-29,28.39,28.46,28.1815,28.29,739400,22.6321707304222,22.6879738988311,22.4659570073756,22.5524519184094,927510.058581482,0.0,1.0
2011-12-30,28.53,28.6499,28.34,28.37,420500,22.74377706724,22.8393599228433,22.5923113244158,22.6162269680196,527479.009512462,0.0,1.0
2012-01-03,28.47,29.13,28.43,28.91,776500,22.6959457800324,23.2220899393166,22.6640582552273,23.0467085528885,974048.634688289,0.0,1.0
2012-01-04,28.5,28.55,28.25,28.25,735700,22.7198614236362,22.7597208296426,22.5205643936043,22.5205643936043,922868.745061398,0.0,1.0
2012-01-05,28.51,28.68,28.2215,28.42,464300,22.7278333048375,22.8633552852592,22.4978445321807,22.656086374026,582422.126317801,0.0,1.0
2012-01-06,28.6,28.77,28.4813,28.55,469800,22.799580235649,22.9351022160707,22.7049540057898,22.7597208296426,589321.376144956,0.0,1.0
2012-01-09,28.74,28.82,28.53,28.58,438800,22.9111865724668,22.974961622077,22.74377706724,22.7836364732464,550434.695300995,0.0,1.0
2012-01-10,28.98,29.07,28.745,28.98,789100,23.1025117212975,23.1742586521089,22.9151725130675,23.1025117212975,989854.18883777,0.0,1.0
2012-01-11,28.75,28.9,28.72,28.86,476600,22.9191584536681,23.0387366716872,22.8952428100643,23.0068491468821,597851.357749439,0.0,1.0
2012-01-12,28.91,28.95,28.67,28.81,328600,23.0467085528885,23.0785960776936,22.8553834040579,22.9669897408758,412198.816946004,0.0,1.0
2012-01-13,28.97,28.97,28.65,28.72,446300,23.0945398400962,23.0945398400962,22.8394396416553,22.8952428100643,559842.763247113,0.0,1.0
2012-01-17,29.2,29.55,29.08,29.11,408500,23.2778931077255,23.5569089497702,23.1822305333102,23.206146176914,512426.100798669,0.0,1.0
2012-01-18,29.16,29.37,29.09,29.17,622000,23.2460055829204,23.4134150881472,23.1902024145115,23.2539774641217,780242.434998219,0.0,1.0
2012-01-19,29.24,29.35,29.01,29.31,610000,23.3097806325306,23.3974713257447,23.1264273649013,23.3655838009396,765189.526284427,0.0,1.0
2012-01-20,29.4,29.42,29.14,29.26,681300,23.437330731751,23.4532744941536,23.2300618205179,23.3257243949332,854628.892225542,0.0,1.0
2012-01-23,29.5,29.76,29.36,29.4,530100,23.5170495437638,23.724318454997,23.4054432069459,23.437330731751,664962.242431761,0.0,1.0
2012-01-24,29.61,29.61,29.17,29.17,715200,23.6047402369778,23.6047402369778,23.2539774641217,23.2539774641217,897153.359342004,0.0,1.0
2012-01-25,29.7,29.81,29.51,29.65,642500,23.6764871677893,23.7641778610033,23.5250214249651,23.6366277617829,805957.820717613,0.0,1.0
2012-01-26,29.57,29.82,29.48,29.81,423400,23.5728527121727,23.7721497422046,23.5011057813612,23.7641778610033,531116.795784961,0.0,1.0
2012-01-27,29.7,29.78,29.46,29.53,393600,23.6764871677893,23.7402622173995,23.4851620189587,23.5409651873676,493735.405812378,0.0,1.0
2012-01-30,29.6,29.71,29.29,29.44,439000,23.5967683557766,23.6844590489906,23.349640038537,23.4692182565561,550685.577112889,0.0,1.0
2012-01-31,29.44,29.71,29.33,29.7,752700,23.4692182565561,23.6844590489906,23.3815275633421,23.6764871677893,944193.699072604,0.0,1.0
2012-02-01,29.77,29.9,29.42,29.58,1069800,23.7322903361982,23.8359247918148,23.4532744941536,23.580824593374,1341966.81183456,0.0,1.0
2012-02-02,29.99,30.0,29.64,29.93,1501200,23.9076717226263,23.9156436038276,23.6286558805817,23.8598404354187,1883118.88009538,0.0,1.0
2012-02-03,29.77,30.19,29.77,29.95,1378000,23.7322903361982,24.0671093466518,23.7322903361982,23.8757841978212,1728575.68396712,0.0,1.0
2012-02-06,29.99,30.11,29.51,29.51,837000,23.9076717226263,24.0033342970416,23.5250214249651,23.5250214249651,1049940.38278699,0.0,1.0
2012-02-07,30.15,30.21,29.91,29.91,959100,24.0352218218467,24.0830531090544,23.8438966730161,23.8438966730161,1203103.72894983,0.0,1.0
2012-02-08,30.36,30.49,30.06,30.17,2070700,24.2026313270735,24.3062657826901,23.9634748910352,24.0511655842493,2597504.83947076,0.0,1.0
2012-02-09,30.31,30.48,30.295,30.34,1351500,24.1627719210671,24.2982939014888,24.1508140992652,24.186687564671,1695333.84389083,0.0,1.0
2012-02-10,30.35,30.38,30.06,30.32,1220800,24.1946594458722,24.2185750894761,23.9634748910352,24.1707438022684,1531382.57981644,0.0,1.0
2012-02-13,30.35,30.515,30.25,30.4,896100,24.1946594458722,24.3261954856933,24.1149406338595,24.2345188518786,1124075.95820242,0.0,1.0
2012-02-14,30.48,30.48,30.27,30.31,803800,24.2982939014888,24.2982939014888,24.130884396262,24.1627719210671,1008294.00201217,0.0,1.0
2012-02-15,30.59,30.76,30.35,30.43,1154400,24.3859845947029,24.5215065751246,24.1946594458722,24.2584344954825,1448089.81826679,0.0,1.0
2012-02-16,30.87,30.87,30.56,30.56,874200,24.6091972683386,24.6091972683386,24.362068951099,24.362068951099,1096604.39979975,0.0,1.0
2012-02-17,30.68,30.9,30.68,30.86,631200,24.4577315255144,24.6331129119424,24.4577315255144,24.6012253871373,791782.998345457,0.0,1.0
2012-02-21,30.75,30.86,30.39,30.6,636800,24.5135346939233,24.6012253871373,24.2265469706774,24.3939564759041,798807.689078561,0.0,1.0
2012-02-22,30.77,30.89,30.66,30.7,605700,24.5294784563258,24.6251410307411,24.4417877631118,24.4736752879169,759795.567328652,0.0,1.0
2012-02-23,30.84,30.89,30.68,30.77,619500,24.5852816247348,24.6251410307411,24.4577315255144,24.5294784563258,777106.41234951,0.0,1.0
2012-02-24,30.85,30.89,30.652,30.82,851700,24.593253505936,24.6251410307411,24.4354102581508,24.5693378623322,1068380.19596139,0.0,1.0
2012-02-27,30.72,30.9,30.5,30.68,1242400,24.4896190503195,24.6331129119424,24.3142376638914,24.4577315255144,1558477.81550126,0.0,1.0
2012-02-28,30.77,30.82,30.61,30.63,625800,24.5294784563258,24.5693378623322,24.4019283571054,24.417872119508,785009.189424253,0.0,1.0
2012-02-29,30.67,30.82,30.61,30.8,715300,24.4497596443131,24.5693378623322,24.4019283571054,24.5533940999297,897278.80024795,0.0,1.0
2012-03-01,30.8,30.905,30.7,30.86,531500,24.5533940999297,24.6370988525431,24.4736752879169,24.6012253871373,666718.415115036,0.0,1.0
2012-03-02,30.63,30.83,30.6,30.73,440300,24.417872119508,24.5773097435335,24.3939564759041,24.4975909315207,552316.308890217,0.0,1.0
2012-03-05,30.54,30.6404,30.37,30.57,472200,24.3461251886965,24.4261628759573,24.2106032082748,24.3700408323003,592331.957887714,0.0,1.0
2012-03-06,30.05,30.56,30.035,30.54,689500,23.955503009834,24.362068951099,23.9435451880321,24.3461251886965,864915.046513297,0.0,1.0
2012-03-07,30.3,30.4,30.08,30.11,729900,24.1548000398659,24.2345188518786,23.9794186534378,24.0033342970416,915593.172516397,0.0,1.0
2012-03-08,30.57,30.8,30.39,30.39,888700,24.3700408323003,24.5533940999297,24.2265469706774,24.2265469706774,1114793.33116225,0.0,1.0
2012-03-09,30.73,30.85,30.54,30.54,686700,24.4975909315207,24.593253505936,24.3461251886965,24.3461251886965,861402.701146748,0.0,1.0
2012-03-12,30.66,30.795,30.61,30.74,558000,24.4417877631118,24.549408159329,24.4019283571054,24.505562812722,699960.255191327,0.0,1.0
2012-03-13,30.89,30.93,30.61,30.78,825600,24.6251410307411,24.6570285555462,24.4019283571054,24.5374503375271,1035640.11950889,0.0,1.0
2012-03-14,30.54,30.89,30.53,30.84,1214200,24.3461251886965,24.6251410307411,24.3381533074952,24.5852816247348,1523103.48002385,0.0,1.0
2012-03-15,30.97,31.02,30.5,30.62,1387700,24.6889160803513,24.7287754863577,24.3142376638914,24.4099002383067,1740743.4518441,0.0,1.0
2012-03-16,31.1,31.18,30.92,31.07,1048500,24.7925505359679,24.8563255855781,24.649056674345,24.7686348923641,1315247.89886758,0.0,1.0
2012-03-19,31.2,31.38,30.93,31.02,514900,24.8722693479807,25.0157632096037,24.6570285555462,24.7287754863577,645895.224727624,0.0,1.0
2012-03-20,31.11,31.145,30.83,31.01,638600,24.8005224171692,24.8284240013737,24.5773097435335,24.7208036051565,801065.625385631,0.0,1.0
2012-03-21,31.14,31.23,30.98,31.17,641900,24.824438060773,24.8961849915845,24.6968879615526,24.8483537043769,805205.175281924,0.0,1.0
2012-03-22,31.05,31.09,30.7234,30.83,587300,24.7526911299616,24.7845786547667,24.4923294899279,24.5773097435335,736714.440634168,0.0,1.0
2012-03-23,31.06,31.1,30.93,31.01,403000,24.7606630111628,24.7925505359679,24.6570285555462,24.7208036051565,505526.850971515,0.0,1.0
2012-03-26,31.32,31.47,31.1104,31.16,546100,24.967931922396,25.0875101404151,24.8008412924173,24.8403818231756,685032.787383484,0.0,1.0
2012-03-27,31.47,31.52,31.09,31.38,1114500,25.0875101404151,25.1273695464215,24.7845786547667,25.0157632096037,1398038.89679343,0.0,1.0
2012-03-28,31.32,31.52,31.21,31.52,1080000,24.967931922396,25.1273695464215,24.880241229182,25.1273695464215,1354761.78424128,0.0,1.0
2012-03-29,31.66,31.73,31.1401,31.21,852000,25.2389758832394,25.2947790516483,24.8245177795851,24.880241229182,1068756.51867923,0.0,1.0
2012-03-30,31.58,31.9,31.56,31.8,1064900,25.1752008336292,25.43030103207,25.1592570712266,25.3505822200572,1335820.20744309,0.0,1.0
2012-04-02,31.84,31.84,31.41,31.47,526600,25.3824697448623,25.3824697448623,25.0396788532075,25.0875101404151,660571.810723573,0.0,1.0
2012-04-03,31.74,31.93,31.59,31.84,576600,25.3027509328496,25.4542166756738,25.1831727148305,25.3824697448623,723292.263697705,0.0,1.0
2012-04-04,31.52,31.68,31.39,31.59,1022500,25.1273695464215,25.2549196456419,25.0237350908049,25.1831727148305,1282633.26332103,0.0,1.0
2012-04-05,31.5,31.55,31.36,31.5,768300,25.111425784019,25.1512851900254,24.9998194472011,25.111425784019,963762.480400531,0.0,1.0
2012-04-09,31.08,31.37,31.08,31.37,569500,24.7766067735654,25.0077913284024,24.7766067735654,25.0077913284024,714385.959375378,0.0,1.0
2012-04-10,30.84,31.12,30.61,31.06,794600,24.5852816247348,24.8084942983705,24.4019283571054,24.7606630111628,996753.438664925,0.0,1.0
2012-04-11,31.17,31.2,30.7821,30.99,625100,24.8483537043769,24.8722693479807,24.5391244325794,24.7048598427539,784131.103082613,0.0,1.0
2012-04-12,31.57,31.57,31.17,31.18,771200,25.1672289524279,25.1672289524279,24.8483537043769,24.8563255855781,967400.266673032,0.0,1.0
2012-04-13,31.54,31.63,31.37,31.51,749500,25.1433133088241,25.2150602396356,25.0077913284024,25.1193976652202,940179.590082257,0.0,1.0
2012-04-16,31.53,31.64,31.28,31.55,740300,25.1353414276228,25.2230321208368,24.9360443975909,25.1512851900254,928639.026735017,0.0,1.0
2012-04-17,31.78,31.84,31.56,31.56,538800,25.3346384576547,25.3824697448623,25.1592570712266,25.1592570712266,675875.60124926,0.0,1.0
2012-04-18,31.6,31.84,31.5,31.64,627800,25.1911445960317,25.3824697448623,25.111425784019,25.2230321208368,787518.007543218,0.0,1.0
2012-04-19,31.76,32.0,31.48,31.63,941700,25.3186946952521,25.5100198440828,25.0954820216164,25.2150602396356,1181277.01131483,0.0,1.0
2012-04-20,31.83,31.98,31.78,31.88,919200,25.3744978636611,25.4940760816802,25.3346384576547,25.4143572696675,1153052.80747647,0.0,1.0
2012-04-23,31.45,31.61,31.36,31.61,853800,25.0715663780126,25.199116477233,24.9998194472011,25.199116477233,1071014.4549863,0.0,1.0
2012-04-24,31.47,31.6,31.36,31.51,861100,25.0875101404151,25.1911445960317,24.9998194472011,25.1193976652202,1080171.64112053,0.0,1.0
2012-04-25,31.88,32.12,31.38,31.59,621600,25.4143572696675,25.6056824184981,25.0157632096037,25.1831727148305,779740.671374424,0.0,1.0
2012-04-26,32.22,32.26,31.76,31.89,723500,25.6854012305108,25.7172887553159,25.3186946952521,25.4223291508687,907564.95453571,0.0,1.0
2012-04-27,32.16,32.39,32.12,32.32,533300,25.6375699433032,25.8209232109325,25.6056824184981,25.7651200425236,668976.351422105,0.0,1.0
2012-04-30,32.0,32.1899,31.94,32.1,517500,25.5100198440828,25.661405868095,25.4621885568751,25.5897386560955,649156.688282279,0.0,1.0
2012-05-01,32.18,32.27,30.83,30.83,490100,25.6535137057057,25.7252606365172,24.5773097435335,24.5773097435335,614785.880052455,0.0,1.0
2012-05-02,31.22,32.08,30.93,32.08,2699800,24.8882131103832,25.573794893693,24.6570285555462,25.573794893693,3386653.57879131,0.0,1.0
2012-05-03,31.07,31.38,30.92,31.08,1576100,24.7686348923641,25.0157632096037,24.649056674345,24.7766067735654,1977074.11865063,0.0,1.0
2012-05-04,30.76,31.0474,30.66,30.91,950700,24.5215065751246,24.7506184408492,24.4417877631118,24.6410847931437,1192566.69285017,0.0,1.0
2012-05-07,30.31,30.68,30.29,30.63,949200,24.1627719210671,24.4577315255144,24.1468281586646,24.417872119508,1190685.07926095,0.0,1.0
2012-05-08,30.33,30.38,29.76,30.09,1716900,24.1787156834697,24.2185750894761,23.724318454997,23.9873905346391,2153694.91422579,0.0,1.0
2012-05-09,30.26,30.42,29.94,30.08,1057100,24.1229125150608,24.2504626142812,23.8678123166199,23.9794186534378,1326035.81677912,0.0,1.0
2012-05-10,30.12,30.48,30.11,30.33,1267700,24.0113061782429,24.2982939014888,24.0033342970416,24.1787156834697,1590214.36470618,0.0,1.0
2012-05-11,30.09,30.37,30.05,30.1,678000,23.9873905346391,24.2106032082748,23.955503009834,23.9953624158404,850489.342329246,0.0,1.0
2012-05-14,29.99,30.11,29.67,29.88,656500,23.9076717226263,24.0033342970416,23.6525715241855,23.8199810294123,823519.547550371,0.0,1.0
2012-05-15,30.0,30.33,29.92,30.04,1153400,23.9156436038276,24.1787156834697,23.8518685542174,23.9475311286327,1446835.40920731,0.0,1.0
2012-05-16,29.81,30.19,29.78,30.04,1352800,23.7641778610033,24.0671093466518,23.7402622173995,23.9475311286327,1696964.57566815,0.0,1.0
2012-05-17,29.68,29.82,29.58,29.73,1451100,23.6605434053868,23.7721497422046,23.580824593374,23.7004028113931,1820272.98621529,0.0,1.0
2012-05-18,29.35,29.9,29.28,29.66,1413400,23.3974713257447,23.8359247918148,23.3416681573357,23.6445996429842,1772981.7646728,0.0,1.0
2012-05-21,29.59,29.77,29.29,29.44,922700,23.5887964745753,23.7322903361982,23.349640038537,23.4692182565561,1157443.23918465,0.0,1.0
2012-05-22,29.58,29.76,29.49,29.7,1620200,23.580824593374,23.724318454997,23.5090776625625,23.6764871677893,2032393.55817382,0.0,1.0
2012-05-23,29.51,29.6,29.33,29.49,1100000,23.5250214249651,23.5967683557766,23.3815275633421,23.5090776625625,1379849.96543093,0.0,1.0
2012-05-24,29.18,29.65,29.02,29.52,969700,23.261949345323,23.6366277617829,23.1343992461026,23.5329933061664,1216400.46498034,0.0,1.0
2012-05-25,29.17,29.28,29.0,29.0,1717400,23.2539774641217,23.3416681573357,23.1184554837,23.1184554837,2154322.11875553,0.0,1.0
2012-05-29,29.34,29.51,29.21,29.34,797400,23.3894994445434,23.5250214249651,23.2858649889268,23.3894994445434,1000265.78403148,0.0,1.0
2012-05-30,28.88,29.21,28.8,29.2,636300,23.0227929092847,23.2858649889268,22.9590178596745,23.2778931077255,798180.48454882,0.0,1.0
2012-05-31,28.75,28.93,28.72,28.79,989800,22.9191584536681,23.0626523152911,22.8952428100643,22.9510459784732,1241614.08707594,0.0,1.0
2012-06-01,28.45,28.55,28.32,28.43,1355900,22.6800020176298,22.7597208296426,22.5763675620132,22.6640582552273,1700853.24375255,0.0,1.0
2012-06-04,28.37,28.51,28.16,28.45,1450100,22.6162269680196,22.7278333048375,22.4488174627928,22.6800020176298,1819018.57715582,0.0,1.0
2012-06-05,28.75,28.8,28.28,28.33,941100,22.9191584536681,22.9590178596745,22.5444800372081,22.5843394432145,1180524.36587914,0.0,1.0
2012-06-06,29.16,29.24,28.77,28.86,1193500,23.2460055829204,23.3097806325306,22.9351022160707,23.0068491468821,1497137.21249256,0.0,1.0
2012-06-07,29.22,29.49,29.17,29.44,1883500,23.2938368701281,23.5090776625625,23.2539774641217,23.4692182565561,2362679.4635356,0.0,1.0
2012-06-08,28.96,29.24,28.87,29.12,1743900,23.0865679588949,23.3097806325306,23.0148210280834,23.2141180581153,2187563.95883182,0.0,1.0
2012-06-11,28.71,29.12,28.66,29.1,971900,22.887270928863,23.2141180581153,22.8474115228566,23.1981742957128,1219160.1649112,0.0,1.0
2012-06-12,28.78,28.89,28.65,28.78,646200,22.9430740972719,23.030764790486,22.8394396416553,22.9430740972719,810599.1342377,0.0,1.0
2012-06-13,28.85,28.96,28.63,28.7,1048900,22.9988772656809,23.0865679588949,22.8234958792528,22.8792990476617,1315749.66249137,0.0,1.0
2012-06-14,28.85,28.93,28.69,28.84,816400,22.9988772656809,23.0626523152911,22.8713271664605,22.9909053844796,1024099.55616165,0.0,1.0
2012-06-15,29.23,29.23,28.81,28.85,858100,23.3018087513294,23.3018087513294,22.9669897408758,22.9988772656809,1076408.41394207,0.0,1.0
2012-06-18,29.43,29.51,29.03,29.11,749600,23.4612463753549,23.5250214249651,23.1423711273038,23.206146176914,940305.030988205,0.0,1.0
2012-06-19,29.64,29.87,29.5,29.5,1241800,23.6286558805817,23.812009148211,23.5170495437638,23.5170495437638,1557725.17006557,0.0,1.0
2012-06-20,29.65,29.69,29.525,29.61,524800,23.6366277617829,23.668515286588,23.536979246767,23.6047402369778,658313.874416504,0.0,1.0
2012-06-21,29.55,29.71,29.51,29.69,1524800,23.5569089497702,23.6844590489906,23.5250214249651,23.668515286588,1912722.93389917,0.0,1.0
2012-06-22,29.65,29.74,29.41,29.53,1903600,23.6366277617829,23.7083746925944,23.4453026129523,23.5409651873676,2387893.08563121,0.0,1.0
2012-06-25,29.32,29.58,29.23,29.5,879400,23.3735556821408,23.580824593374,23.3018087513294,23.5170495437638,1103127.32690906,0.0,1.0
2012-06-26,29.06,29.23,28.88,28.88,1694100,23.1662867709077,23.3018087513294,23.0227929092847,23.0227929092847,2125094.38766958,0.0,1.0
2012-06-27,29.24,29.65,29.06,29.13,1212000,23.3097806325306,23.6366277617829,23.1662867709077,23.2220899393166,1520343.78009299,0.0,1.0
2012-06-28,29.14,29.19,28.96,29.11,986200,23.2300618205179,23.2699212265242,23.0865679588949,23.206146176914,1237098.2144618,0.0,1.0
2012-06-29,29.72,29.95,29.47,29.5,1805400,23.6924309301919,23.8757841978212,23.49313390016,23.5170495437638,2264710.11599,0.0,1.0
2012-07-02,29.91,29.99,29.72,29.88,595200,23.8438966730161,23.9076717226263,23.6924309301919,23.8199810294123,746624.272204083,0.0,1.0
2012-07-03,30.37,30.4,29.89,29.95,382400,24.2106032082748,24.2345188518786,23.8279529106136,23.8757841978212,479686.024346171,0.0,1.0
2012-07-05,30.18,30.42,30.14,30.28,480400,24.0591374654506,24.2504626142812,24.0272499406455,24.1388562774633,602618.112175472,0.0,1.0
2012-07-06,29.8,30.05,29.67,30.05,689000,23.7562059798021,23.955503009834,23.6525715241855,23.955503009834,864287.841983556,0.0,1.0
2012-07-09,29.73,29.84,29.6,29.84,505200,23.7004028113931,23.7880935046072,23.5967683557766,23.7880935046072,633727.456850644,0.0,1.0
2012-07-10,29.71,29.99,29.63,29.75,710700,23.6844590489906,23.9076717226263,23.6206839993804,23.7163465737957,891508.51857433,0.0,1.0
2012-07-11,29.87,30.0,29.69,29.7,559400,23.812009148211,23.9156436038276,23.668515286588,23.6764871677893,701716.427874603,0.0,1.0
2012-07-12,29.75,29.95,29.44,29.74,555800,23.7163465737957,23.8757841978212,23.4692182565561,23.7083746925944,697200.555260465,0.0,1.0
2012-07-13,29.8,29.99,29.56,29.6,636200,23.7562059798021,23.9076717226263,23.5648808309715,23.5967683557766,798055.043642871,0.0,1.0
2012-07-16,29.87,29.96,29.72,29.78,367200,23.812009148211,23.8837560790225,23.6924309301919,23.7402622173995,460619.006642035,0.0,1.0
2012-07-17,29.88,30.0,29.73,29.89,507000,23.8199810294123,23.9156436038276,23.7004028113931,23.8279529106136,635985.393157711,0.0,1.0
2012-07-18,29.99,30.13,29.8001,29.86,921400,23.9076717226263,24.0192780594442,23.7562856986141,23.8040372670097,1155812.50740733,0.0,1.0
2012-07-19,29.94,30.24,29.82,30.12,859300,23.8678123166199,24.1069687526582,23.7721497422046,24.0113061782429,1077913.70481346,0.0,1.0
2012-07-20,29.69,29.96,29.62,29.81,950000,23.668515286588,23.8837560790225,23.6127121181791,23.7641778610033,1191688.60650853,0.0,1.0
2012-07-23,29.11,29.41,29.1,29.41,898800,23.206146176914,23.4453026129523,23.1981742957128,23.4453026129523,1127462.86266302,0.0,1.0
2012-07-24,29.04,29.27,28.83,29.16,1065800,23.1503430085051,23.3336962761345,22.9829335032783,23.2460055829204,1336949.17559663,0.0,1.0
2012-07-25,28.74,29.09,28.69,28.92,1453600,22.9111865724668,23.1902024145115,22.8713271664605,23.0546804340898,1823409.00886401,0.0,1.0
2012-07-26,28.78,28.99,28.69,28.97,955800,22.9430740972719,23.1104836024987,22.8713271664605,23.0945398400962,1198964.17905353,0.0,1.0
2012-07-27,29.52,29.59,28.73,28.78,1315900,23.5329933061664,23.5887964745753,22.9032146912656,22.9430740972719,1650676.88137324,0.0,1.0
2012-07-30,29.59,29.67,29.35,29.51,1327400,23.5887964745753,23.6525715241855,23.3974713257447,23.5250214249651,1665102.58555729,0.0,1.0
2012-07-31,29.75,29.88,29.54,29.61,1412600,23.7163465737957,23.8199810294123,23.5489370685689,23.6047402369778,1771978.23742521,0.0,1.0
2012-08-01,29.46,29.7,29.33,29.6,1132900,23.4851620189587,23.6764871677893,23.3815275633421,23.5967683557766,1421120.02348791,0.0,1.0
2012-08-02,30.28,30.69,28.41,28.41,1834600,24.1388562774633,24.4657034067156,22.6481144928247,22.6481144928247,2301338.8605269,0.0,1.0
2012-08-03,30.59,30.92,30.44,30.44,1320600,24.3859845947029,24.649056674345,24.2664063766837,24.2664063766837,1656572.60395281,0.0,1.0
2012-08-06,31.32,31.48,30.66,30.7,1113500,24.967931922396,25.0954820216164,24.4417877631118,24.4736752879169,1396784.48773395,0.0,1.0
2012-08-07,31.64,31.76,31.33,31.33,779800,25.2230321208368,25.3186946952521,24.9759038035973,24.9759038035973,978188.184584584,0.0,1.0
2012-08-08,31.81,31.85,31.43,31.5,769700,25.3585541012585,25.3904416260636,25.05562261561,25.111425784019,965518.653083809,0.0,1.0
2012-08-09,31.92,31.98,31.7,31.74,852900,25.4462447944726,25.4940760816802,25.2708634080445,25.3027509328496,1069885.48683276,0.0,1.0
2012-08-10,32.04,32.04,31.7,31.9,530900,25.5419073688879,25.5419073688879,25.2708634080445,25.43030103207,665965.769679346,0.0,1.0
2012-08-13,31.92,32.05,31.67,31.97,403400,25.4462447944726,25.5498792500891,25.2469477644407,25.4861042004789,506028.614595306,0.0,1.0
2012-08-14,31.61,32.0,31.56,32.0,792400,25.199116477233,25.5100198440828,25.1592570712266,25.5100198440828,993993.738734065,0.0,1.0
2012-08-15,31.81,31.94,31.58,31.67,581500,25.3585541012585,25.4621885568751,25.1752008336292,25.2469477644407,729438.868089171,0.0,1.0
2012-08-16,32.27,32.29,31.85,31.97,648000,25.7252606365172,25.7412043989198,25.3904416260636,25.4861042004789,812857.070544768,0.0,1.0
2012-08-17,32.27,32.4,32.26,32.29,988900,25.7252606365172,25.8288950921338,25.7172887553159,25.7412043989198,1240485.11892241,0.0,1.0
2012-08-20,32.25,32.32,32.01,32.22,802100,25.7093168741147,25.7651200425236,25.517991725284,25.6854012305108,1006161.50661104,0.0,1.0
2012-08-21,32.43,32.58,32.01,32.2,803100,25.8528107357376,25.9723889537568,25.517991725284,25.6694574681083,1007415.91567053,0.0,1.0
2012-08-22,32.36,32.42,32.14,32.25,830600,25.7970075673287,25.8448388545364,25.6216261809006,25.7093168741147,1041912.1648063,0.0,1.0
2012-08-23,32.19,32.44,32.11,32.38,841200,25.661485586907,25.8607826169389,25.5977105372968,25.8129513297312,1055208.90083682,0.0,1.0
2012-08-24,32.38,32.4,32.03,32.11,525700,25.8129513297312,25.8288950921338,25.5339354876866,25.5977105372968,659442.842570039,0.0,1.0
2012-08-27,32.28,32.5,32.27,32.39,492500,25.7332325177185,25.9086139041466,25.7252606365172,25.8209232109325,617796.461795213,0.0,1.0
2012-08-28,32.05,32.29,32.03,32.29,611900,25.5498792500891,25.7412043989198,25.5339354876866,25.7412043989198,767572.903497444,0.0,1.0
2012-08-29,32.15,32.26,32.02,32.16,930900,25.6295980621019,25.7172887553159,25.5259636064853,25.6375699433032,1167729.39347241,0.0,1.0
2012-08-30,31.94,32.2,31.94,32.12,552900,25.4621885568751,25.6694574681083,25.4621885568751,25.6056824184981,693562.768987966,0.0,1.0
2012-08-31,32.24,32.35,31.97,32.05,622200,25.7013449929134,25.7890356861274,25.4861042004789,25.5498792500891,780493.316810114,0.0,1.0
2012-09-04,32.36,32.44,32.04,32.2,512700,25.7970075673287,25.8607826169389,25.5419073688879,25.6694574681083,643135.524796763,0.0,1.0
2012-09-05,32.26,32.43,31.98,32.28,917500,25.7172887553159,25.8528107357376,25.4940760816802,25.7332325177185,1150920.31207535,0.0,1.0
2012-09-06,32.96,33.05,32.31,32.41,1129400,26.2753204394052,26.3470673702167,25.7571481613223,25.8368669733351,1416729.59177973,0.0,1.0
2012-09-07,33.18,33.27,32.84,32.95,1146100,26.4507018258333,26.5224487566448,26.1796578649899,26.267348558204,1437678.22307308,0.0,1.0
2012-09-10,32.83,32.91,32.58,32.73,1276400,26.1716859837887,26.2354610333989,25.9723889537568,26.0919671717759,1601127.72352367,0.0,1.0
2012-09-11,33.11,33.12,32.56,32.57,1019900,26.3948986574244,26.4028705386257,25.9564451913542,25.9644170725555,1279371.79976637,0.0,1.0
2012-09-12,33.17,33.345,32.92,33.05,832500,26.442729944632,26.5822378656544,26.2434329146001,26.3470673702167,1044295.54201932,0.0,1.0
2012-09-13,33.21,33.35,32.98,33.08,599000,26.4746174694371,26.586223806255,26.2912642018078,26.3709830138206,751391.026630118,0.0,1.0
2012-09-14,33.28,33.5,33.17,33.33,728200,26.5304206378461,26.7058020242741,26.442729944632,26.5702800438525,913460.677115276,0.0,1.0
2012-09-17,33.19,33.3,33.03,33.14,317700,26.4586737070346,26.5463644002486,26.3311236078142,26.4188143010282,398525.758197643,0.0,1.0
2012-09-18,33.41,33.5,33.0925,33.19,1219900,26.6340550934627,26.7058020242741,26.3809478653222,26.4586737070346,1530253.6116629,0.0,1.0
2012-09-19,33.55,33.79,33.41,33.5,551600,26.7456614302805,26.9369865791111,26.6340550934627,26.7058020242741,691932.037210639,0.0,1.0
2012-09-20,33.36,33.51,33.24,33.48,552200,26.5941956874563,26.7137739054754,26.498533113041,26.6898582618716,692684.682646328,0.0,1.0
2012-09-21,33.25,33.5,33.2,33.43,681300,26.5065049942422,26.7058020242741,26.4666455882359,26.6499988558652,854628.892225542,0.0,1.0
2012-09-24,33.0,33.22,32.95,32.97,639900,26.3072079642103,26.4825893506384,26.267348558204,26.2832923206065,802696.357162959,0.0,1.0
2012-09-25,32.86,33.25,32.72,33.06,896700,26.1956016273925,26.5065049942422,26.0839952905746,26.355039251418,1124828.60363811,0.0,1.0
2012-09-26,32.66,32.795,32.42,32.72,762700,26.1397984589836,26.247847227874,25.9477117587338,26.187820134046,952944.68467637,0.13,1.0
2012-09-27,32.78,32.98,32.63,32.74,762900,26.2358418091084,26.3959140593165,26.1157876214523,26.2038273590668,953194.571836377,0.0,1.0
2012-09-28,32.99,33.005,32.58,32.72,559300,26.4039176718269,26.4159230905925,26.0757695589003,26.187820134046,698809.442952007,0.0,1.0
2012-10-01,32.65,33.07,32.55,32.99,566900,26.1317948464732,26.4679465719102,26.0517587213691,26.4039176718269,708305.155032168,0.0,1.0
2012-10-02,32.89,32.97,32.69,32.77,541700,26.3238815467229,26.3879104468061,26.1638092965148,26.227838196598,676819.372871627,0.0,1.0
2012-10-03,33.07,33.19,32.91,32.94,580200,26.4679465719102,26.563989922035,26.3398887717437,26.3638996092749,724922.651172454,0.0,1.0
2012-10-04,33.01,33.1505,32.79,33.12,769000,26.4199248968477,26.5323756526189,26.2438454216188,26.5079646344622,960816.130216509,0.0,1.0
2012-10-05,32.8,33.2,32.655,33.05,952600,26.2518490341292,26.5719935345454,26.1357966527284,26.4519393468894,1190212.54310045,0.0,1.0
2012-10-08,32.67,32.8,32.58,32.73,405800,26.147802071494,26.2518490341292,26.0757695589003,26.1958237465564,507021.04764871,0.0,1.0
2012-10-09,32.26,32.73,32.24,32.67,724800,25.8196539585673,26.1958237465564,25.8036467335465,26.147802071494,905591.06785556,0.0,1.0
2012-10-10,32.21,32.345,32.07,32.22,558300,25.7796358960153,25.8876846649058,25.6675853208696,25.7876395085257,697560.007151985,0.0,1.0
2012-10-11,32.28,32.59,32.26,32.38,1119300,25.8356611835882,26.0837731714107,25.8196539585673,25.9156973086922,1398493.49096402,0.0,1.0
2012-10-12,32.2,32.3999,32.06,32.29,659500,25.7716322835049,25.9316244975879,25.6595817083592,25.8436647960986,824002.910114157,0.0,1.0
2012-10-15,32.35,32.6,32.14,32.21,932200,25.891686471161,26.0917767839211,25.7236106084425,25.7796358960153,1164724.05278001,0.0,1.0
2012-10-16,32.81,33.01,32.4,32.4,1048000,26.2598526466396,26.4199248968477,25.931704533713,25.931704533713,1309408.7184225,0.0,1.0
2012-10-17,32.51,32.88,32.48,32.81,969000,26.0197442713275,26.3158779342125,25.9957334337963,26.2598526466396,1210703.2902208,0.0,1.0
2012-10-18,32.75,32.84,32.4,32.52,1269000,26.2118309715772,26.2838634841709,25.931704533713,26.0277478838379,1585534.03022724,0.0,1.0
2012-10-19,32.86,32.89,32.61,32.75,769000,26.2998707091917,26.3238815467229,26.0997803964315,26.2118309715772,960816.130216506,0.0,1.0
2012-10-22,32.8,32.9,32.65,32.79,700700,26.2518490341292,26.3318851592333,26.1317948464732,26.2438454216188,875479.665075042,0.0,1.0
2012-10-23,33.06,33.07,32.5407,32.63,1237300,26.4599429593998,26.4679465719102,26.0443153617344,26.1157876214523,1545926.91536656,0.0,1.0
2012-10-24,32.93,33.23,32.78,33.09,867700,26.3558959967645,26.5960043720767,26.2358418091084,26.483953796931,1084135.44367863,0.0,1.0
2012-10-25,32.95,33.32,32.81,33.18,569800,26.3719032217853,26.6680368846703,26.2598526466396,26.5559863095246,711928.518852232,0.0,1.0
2012-10-26,32.91,32.9686,32.64,32.83,554700,26.3398887717437,26.3867899410547,26.1237912339627,26.2758598716604,693062.038271907,0.0,1.0
2012-10-31,33.07,33.2,32.69,32.95,786500,26.4679465719102,26.5719935345454,26.1638092965148,26.3719032217853,982681.256716882,0.0,1.0
2012-11-01,33.68,33.78,33.05,33.05,900000,26.9561669350449,27.0362030601489,26.4519393468894,26.4519393468894,1124492.22001932,0.0,1.0
2012-11-02,33.26,33.85,33.23,33.85,445600,26.6200152096079,27.0922283477218,26.5960043720767,27.0922283477218,556748.592489565,0.0,1.0
2012-11-05,33.31,33.31,33.025,33.29,457800,26.6600332721599,26.6600332721599,26.4319303156133,26.6440260471391,571991.709249827,0.0,1.0
2012-11-06,33.28,33.68,31.41,32.98,769400,26.6360224346287,26.9561669350449,25.1393468951829,26.3959140593165,961315.904536515,0.0,1.0
2012-11-07,33.52,33.82,32.96,33.28,1234700,26.8281091348784,27.0682175101906,26.3799068342957,26.6360224346287,1542678.3822865,0.0,1.0
2012-11-08,33.1,33.71,33.04,33.48,830200,26.4919574094414,26.9801777725761,26.443935734379,26.7960946848368,1037281.60117782,0.0,1.0
2012-11-09,32.79,33.17,32.79,32.99,953900,26.2438454216188,26.5479826970142,26.2438454216188,26.4039176718269,1191836.80964048,0.0,1.0
2012-11-12,32.84,33.0,32.57,32.71,745500,26.2838634841709,26.4119212843373,26.0677659463899,26.1798165215356,931454.388916001,0.0,1.0
2012-11-13,32.64,32.875,32.58,32.72,786900,26.1237912339627,26.3118761279573,26.0757695589003,26.187820134046,983181.031036893,0.0,1.0
2012-11-14,31.96,32.6975,31.94,32.53,1366700,25.5795455832552,26.1698120058976,25.5635383582344,26.0357514963483,1707603.90788934,0.0,1.0
2012-11-15,31.97,32.09,31.79,31.96,613400,25.5875491957656,25.6835925458905,25.4434841705783,25.5795455832552,766403.919733167,0.0,1.0
2012-11-16,32.17,32.2697,31.72,31.92,1054900,25.7476214459737,25.8274174627024,25.3874588830055,25.5475311332136,1318029.82544264,0.0,1.0
2012-11-19,32.62,32.65,32.04,32.27,1114500,26.1077840089419,26.1317948464732,25.6435744833384,25.8276575710778,1392496.19912393,0.0,1.0
2012-11-20,32.51,32.6,31.79,32.56,732900,26.0197442713275,26.0917767839211,25.4434841705783,26.0597623338795,915711.497835731,0.0,1.0
2012-11-21,32.61,32.62,32.46,32.56,665900,26.0997803964315,26.1077840089419,25.9797262087755,26.0597623338795,831999.299234295,0.0,1.0
2012-11-23,32.7,32.81,32.57,32.6,361900,26.1718129090252,26.2598526466396,26.0677659463899,26.0917767839211,452170.816027768,0.0,1.0
2012-11-26,32.71,32.76,32.41,32.48,742000,26.1798165215356,26.2198345840876,25.9397081462234,25.9957334337963,927081.363615927,0.0,1.0
2012-11-27,32.79,32.93,32.5809,32.66,663200,26.2438454216188,26.3558959967645,26.0764898840263,26.1397984589836,828625.822574237,0.0,1.0
2012-11-28,33.01,33.05,32.54,32.54,606400,26.4199248968477,26.4519393468894,26.0437551088587,26.0437551088587,757657.869133018,0.0,1.0
2012-11-29,33.27,33.49,32.99,33.0,377300,26.6280188221183,26.8040982973472,26.4039176718269,26.4119212843373,471412.127348099,0.0,1.0
2012-11-30,33.46,33.52,33.06,33.29,757400,26.780087459816,26.8281091348784,26.4599429593998,26.6440260471391,946322.674936258,0.0,1.0
2012-12-03,33.38,33.73,33.31,33.47,648400,26.7160585597327,26.9961849975969,26.6600332721599,26.7880910723264,810134.17273392,0.0,1.0
2012-12-04,33.67,33.75,33.33,33.33,618800,26.9481633225345,27.0121922226177,26.6760404971807,26.6760404971807,773150.873053283,0.0,1.0
2012-12-05,33.73,33.87,33.4,33.65,736200,26.9961849975969,27.1082355727426,26.7320657847535,26.9321560975137,919834.635975804,0.0,1.0
2012-12-06,33.48,33.73,33.42,33.73,886000,26.7960946848368,26.9961849975969,26.7480730097744,26.9961849975969,1107000.11881902,0.0,1.0
2012-12-07,33.28,33.57,33.2,33.57,810400,26.6360224346287,26.8681271974304,26.5719935345454,26.8681271974304,1012542.7723374,0.0,1.0
2012-12-10,33.59,33.6,33.19,33.2,1002100,26.8841344224512,26.8921380349617,26.563989922035,26.5719935345454,1252059.61520151,0.0,1.0
2012-12-11,33.92,34.0101,33.61,33.61,722600,27.1482536352946,27.2203661840134,26.9001416474721,26.9001416474721,902842.309095512,0.0,1.0
2012-12-12,33.95,34.2,33.89,34.11,891700,27.1722644728258,27.372354785586,27.1242427977634,27.3003222729923,1114121.90287914,0.0,1.0
2012-12-13,33.55,33.91,33.37,33.86,734900,26.8521199724096,27.1402500227842,26.7080549472223,27.1002319602322,918210.369435776,0.0,1.0
2012-12-14,33.55,33.71,33.341,33.54,600100,26.8521199724096,26.9801777725761,26.6848444709422,26.8441163598992,749786.423592882,0.0,1.0
2012-12-17,34.4,34.42,33.6,33.61,773400,27.5324270357941,27.5484342608149,26.8921380349617,26.9001416474721,966313.647736601,0.0,1.0
2012-12-18,34.94,35.0,34.2501,34.35,1147300,27.964622111356,28.0126437864184,27.4124528842631,27.492408973242,1433477.69336463,0.0,1.0
2012-12-19,34.69,35.02,34.62,34.97,1437100,27.7645317985958,28.0286510114392,27.708506511023,27.9886329488872,1795564.18821085,0.0,1.0
2012-12-20,34.55,34.83,34.375,34.69,905800,27.6524812234501,27.8765823737415,27.5124180045181,27.7645317985958,1131738.94765945,0.0,1.0
2012-12-21,34.3,34.4,34.19,34.32,561600,27.45239091069,27.5324270357941,27.3643511730756,27.4683981357108,701683.145292056,0.0,1.0
2012-12-24,34.35,34.46,33.96,34.23,251400,27.492408973242,27.5804487108565,27.1802680853362,27.3963656231172,314108.160125397,0.0,1.0
2012-12-26,34.06,34.42,33.99,34.33,661300,27.2603042104403,27.5484342608149,27.2042789228675,27.4764017482212,826251.894554195,0.0,1.0
2012-12-27,33.82,34.06,33.51,33.98,533200,27.1722644728258,27.3650895311782,26.923198772454,27.3008145117274,663648.185009906,0.13,1.0
2012-12-28,33.61,33.92,33.38,33.38,496300,27.0035425467675,27.2526082471393,26.8187518658464,26.8187518658464,617720.544299355,0.0,1.0
2012-12-31,33.99,34.0,33.5,33.53,734600,27.3088488891588,27.3168832665901,26.9151643950226,26.9392675273167,914320.999077788,0.0,1.0
2013-01-02,34.33,34.49,33.84,34.0,757500,27.5820177218247,27.7105677607263,27.1883332276885,27.3168832665901,942823.518651544,0.0,1.0
2013-01-03,34.32,34.54,34.22,34.24,682000,27.5739833443933,27.750739647883,27.4936395700798,27.5097083249425,848852.329663834,0.0,1.0
2013-01-04,34.38,34.46,34.225,34.4,518900,27.6221896089814,27.6864646284322,27.4976567587955,27.6382583638441,645849.668420181,0.0,1.0
2013-01-07,34.44,34.5,34.21,34.28,405900,27.6703958735695,27.7186021381576,27.4856051926485,27.5418458346679,505204.047816056,0.0,1.0
2013-01-08,34.63,34.74,34.36,34.41,524700,27.8230490447652,27.91142719651,27.6061208541187,27.6462927412755,653068.647176852,0.0,1.0
2013-01-09,34.71,34.92,34.6521,34.75,592500,27.887324064216,28.0560459902743,27.8408050188885,27.9194615739414,737456.019539326,0.0,1.0
2013-01-10,34.88,34.88,34.51,34.88,756100,28.0239084805489,28.0239084805489,27.726636515589,28.0239084805489,941081.006537866,0.0,1.0
2013-01-11,35.37,35.39,34.85,34.88,1025200,28.4175929746851,28.4336617295478,27.9998053482549,28.0239084805489,1276016.72781724,0.0,1.0
2013-01-14,35.11,35.47,35.1,35.14,675600,28.20869916147,28.4979367489986,28.2006647840386,28.232802293764,840886.560001298,0.0,1.0
2013-01-15,35.19,35.26,34.91,35.04,729500,28.2729741809208,28.3292148229402,28.048011612843,28.1524585194505,907973.276377955,0.0,1.0
2013-01-16,35.27,35.39,35.09,35.11,460200,28.3372492003716,28.4336617295478,28.1926304066073,28.20869916147,572788.624796621,0.0,1.0
2013-01-17,35.11,35.42,35.07,35.32,533600,28.20869916147,28.4577648618418,28.1765616517446,28.3774210875283,664146.045613814,0.0,1.0
2013-01-18,35.03,35.31,34.94,35.17,619600,28.1444241420192,28.369386710097,28.072114745137,28.2569054260581,771186.075454121,0.0,1.0
2013-01-22,35.01,35.17,34.88,34.99,575700,28.1283553871565,28.2569054260581,28.0239084805489,28.1122866322938,716545.874175173,0.0,1.0
2013-01-23,35.12,35.39,34.96,35.08,639800,28.2167335389013,28.4336617295478,28.0881834999997,28.1845960291759,796328.035951497,0.0,1.0
2013-01-24,35.33,35.63,34.98,35.13,754100,28.3854554649597,28.6264867879002,28.1042522548624,28.2247679163327,938591.703518322,0.0,1.0
2013-01-25,36.05,36.06,35.4,35.4,647600,28.9639306400169,28.9719650174482,28.4416961069791,28.4416961069791,806036.317727709,0.0,1.0
2013-01-28,36.24,36.25,36.07,36.07,738700,29.1165838112125,29.1246181886439,28.9799993948796,28.9799993948796,919424.070267851,0.0,1.0
2013-01-29,36.03,36.23,36.02,36.03,1110500,28.9478618851542,29.1085494337812,28.9398275077228,28.9478618851542,1382185.50160071,0.0,1.0
2013-01-30,35.89,36.17,35.81,35.95,1173800,28.8353806011153,29.0603431691931,28.7711055816645,28.8835868657034,1460971.94216922,0.0,1.0
2013-01-31,35.69,36.26,35.51,35.84,1114500,28.6746930524883,29.1326525660752,28.530074258724,28.7952087139585,1387164.1076398,0.0,1.0
2013-02-01,35.72,35.98,35.4,35.57,1390800,28.6987961847823,28.9076899979974,28.4416961069791,28.5782805233121,1731061.31978953,0.0,1.0
2013-02-04,35.49,35.95,34.6,35.35,1006100,28.5140055038613,28.8835868657034,27.7989459124711,28.4015242198224,1252243.88398062,0.0,1.0
2013-02-05,35.92,35.97,35.39,35.39,899300,28.8594837334093,28.8996556205661,28.4336617295478,28.4336617295478,1119315.10273708,0.0,1.0
2013-02-06,35.69,35.92,35.5901,35.8,762700,28.6746930524883,28.8594837334093,28.5944296219491,28.7630712042331,949295.706502353,0.0,1.0
2013-02-07,35.61,35.91,35.55,35.56,925200,28.6104180330375,28.851449355978,28.5622117684494,28.5702461458807,1151551.57684014,0.0,1.0
2013-02-08,35.88,36.08,35.64,35.75,630100,28.8273462236839,28.9880337723109,28.6345211653315,28.7228993170764,784254.916306718,0.0,1.0
2013-02-11,35.79,35.94,35.69,35.81,592500,28.7550368268018,28.875552488272,28.6746930524883,28.7711055816645,737456.019539326,0.0,1.0
2013-02-12,36.03,36.2,35.66,35.74,675500,28.9478618851542,29.0844463014871,28.6505899201942,28.714864939645,840762.094850321,0.0,1.0
2013-02-13,36.22,36.29,35.98,36.14,1098400,29.1005150563498,29.1567556983693,28.9076899979974,29.036240036899,1367125.21833249,0.0,1.0
2013-02-14,36.08,36.15,35.55,35.98,1052900,28.9880337723109,29.0442744143304,28.5622117684494,28.9076899979974,1310493.5746379,0.0,1.0
2013-02-15,36.07,36.26,35.99,36.03,518400,28.9799993948796,29.1326525660752,28.9157243754288,28.9478618851542,645227.342665294,0.0,1.0
2013-02-19,36.13,36.33,35.85,35.85,902300,29.0282056594677,29.1888932080947,28.8032430913899,28.8032430913899,1123049.05726639,0.0,1.0
2013-02-20,35.77,36.27,35.7,36.01,836900,28.7389680719391,29.1406869435066,28.6827274299196,28.9317931302915,1041648.84852736,0.0,1.0
2013-02-21,35.57,35.77,35.38,35.66,819700,28.5782805233121,28.7389680719391,28.4256273521164,28.6505899201942,1020240.8425593,0.0,1.0
2013-02-22,35.87,35.89,35.6,35.71,548600,28.8193118462526,28.8353806011153,28.6023836556061,28.690761807351,682815.818260379,0.0,1.0
2013-02-25,35.62,36.08,35.6,35.89,636100,28.6184524104688,28.9880337723109,28.6023836556061,28.8353806011153,791722.825365344,0.0,1.0
2013-02-26,36.01,36.07,35.6901,35.82,684800,28.9317931302915,28.9799993948796,28.6747733962626,28.7791399590958,852337.353891191,0.0,1.0
2013-02-27,36.47,36.57,35.97,35.98,778600,29.3013744921336,29.3817182664471,28.8996556205661,28.9076899979974,969085.665507712,0.0,1.0
2013-02-28,36.47,36.73,36.35,36.43,699100,29.3013744921336,29.5102683053487,29.2049619629574,29.2692369824082,870135.870480917,0.0,1.0
2013-03-01,36.56,36.58,36.2,36.4,825200,29.3736838890157,29.3897526438784,29.0844463014871,29.2451338501141,1027086.42586304,0.0,1.0
2013-03-04,36.35,36.47,36.17,36.47,695300,29.2049619629574,29.3013744921336,29.0603431691931,29.3013744921336,865406.194743787,0.0,1.0
2013-03-05,36.32,36.62,36.11,36.33,878700,29.1808588306633,29.4218901536038,29.012136904605,29.1888932080947,1093675.28163579,0.0,1.0
2013-03-06,36.4,36.58,36.295,36.43,732200,29.2451338501141,29.3897526438784,29.160772887085,29.2692369824082,911333.835454339,0.0,1.0
2013-03-07,36.06,36.47,36.05,36.46,746700,28.9719650174482,29.3013744921336,28.9639306400169,29.2933401147022,929381.282346019,0.0,1.0
2013-03-08,36.04,36.23,35.99,36.23,837600,28.9558962625855,29.1085494337812,28.9157243754288,29.1085494337812,1042520.1045842,0.0,1.0
2013-03-11,36.27,36.32,35.79,35.8,707000,29.1406869435066,29.1808588306633,28.7550368268018,28.7630712042331,879968.617408108,0.0,1.0
2013-03-12,36.14,36.28,36.03,36.28,629800,29.036240036899,29.1487213209379,28.9478618851542,29.1487213209379,783881.520853787,0.0,1.0
2013-03-13,35.96,36.07,35.69,36.03,696700,28.8916212431347,28.9799993948796,28.6746930524883,28.9478618851542,867148.706857468,0.0,1.0
2013-03-14,36.12,36.16,35.6,35.6,600200,29.0201712820363,29.0523087917617,28.6023836556061,28.6023836556061,747039.836164564,0.0,1.0
2013-03-15,35.89,36.19,35.8,36.17,766600,28.8353806011153,29.0764119240558,28.7630712042331,29.0603431691931,954149.84739046,0.0,1.0
2013-03-18,35.85,35.95,35.57,35.66,1101600,28.8032430913899,28.8835868657034,28.5782805233121,28.6505899201942,1371108.10316375,0.0,1.0
2013-03-19,35.76,36.06,35.6,35.99,1256700,28.7309336945077,28.9719650174482,28.6023836556061,28.9157243754288,1564153.55232924,0.0,1.0
2013-03-20,35.86,35.9599,35.78,35.95,633600,28.8112774688212,28.8915408993604,28.7470024493704,28.8835868657034,788611.196590917,0.0,1.0
2013-03-21,35.61,35.79,35.51,35.76,680300,28.6104180330375,28.7550368268018,28.530074258724,28.7309336945077,846736.422097222,0.0,1.0
2013-03-22,35.59,35.72,35.5,35.72,300900,28.5943492781748,28.6987961847823,28.5220398812926,28.6987961847823,374515.639290098,0.0,1.0
2013-03-25,35.52,35.76,35.22,35.7,588700,28.5381086361553,28.7309336945077,28.2970773132148,28.6827274299196,732726.343802198,0.0,1.0
2013-03-26,35.68,35.75,35.43,35.54,779400,28.7711055816645,28.827551136337,28.5695143149768,28.6582144723194,966559.72851187,0.13,1.0
2013-03-27,35.83,35.94,35.49,35.6,384000,28.8920603416771,28.9807604990197,28.6178962189819,28.7065963763244,476211.105656349,0.0,1.0
2013-03-28,36.25,36.25,35.81,35.86,794800,29.2307336697124,29.2307336697124,28.8759330403421,28.9162512936796,985657.77806163,0.0,1.0
2013-04-01,35.95,36.29,35.86,36.25,438000,28.9888241496872,29.2629882723824,28.9162512936796,29.2307336697124,543178.292389273,0.0,1.0
2013-04-02,35.94,36.2483,35.86,36.06,425600,28.9807604990197,29.2293628490989,28.9162512936796,29.0775243070298,527800.642102453,0.0,1.0
2013-04-03,35.4,36.12,35.38,36.0,471700,28.5453233629743,29.1259062110348,28.5291960616393,29.0291424030247,584970.777442968,0.0,1.0
2013-04-04,35.63,35.63,35.24,35.48,426100,28.730787328327,28.730787328327,28.4163049522942,28.6098325683144,528420.708646276,0.0,1.0
2013-04-05,35.25,35.34,34.99,35.34,235700,28.4243686029617,28.4969414589693,28.2147136856065,28.4969414589693,292299.368758337,0.0,1.0
2013-04-08,35.47,35.49,35.11,35.27,281300,28.6017689176469,28.6178962189819,28.3114774936166,28.4404959042967,348849.437555028,0.0,1.0
2013-04-09,35.45,35.57,35.18,35.52,371900,28.5856416163118,28.6824054243219,28.3679230482892,28.6420871709844,461205.495295824,0.0,1.0
2013-04-10,35.44,35.55,35.3,35.55,772700,28.5775779656443,28.6662781229869,28.4646868562992,28.6662781229869,958250.836824638,0.0,1.0
2013-04-11,35.29,35.46,35.17,35.46,924200,28.4566232056317,28.5937052669793,28.3598593976216,28.5937052669793,1146130.99960312,0.0,1.0
2013-04-12,35.18,35.24,34.715,35.24,715300,28.3679230482892,28.4163049522942,27.9929632922501,28.4163049522942,887067.197593713,0.0,1.0
2013-04-15,34.59,35.18,34.57,35.1,571800,27.8921676589063,28.3679230482892,27.8760403575712,28.3034138429491,709108.099516406,0.0,1.0
2013-04-16,35.39,35.4099,34.71,34.84,760900,28.5372597123068,28.5533063771351,27.9889314669163,28.0937589255939,943617.266390406,0.0,1.0
2013-04-17,34.73,35.29,34.66,35.29,657500,28.0050587682513,28.4566232056317,27.9486132135788,28.4566232056317,815387.505127734,0.0,1.0
2013-04-18,34.28,34.81,34.22,34.81,733600,27.6421944882135,28.0695679735914,27.5938125842085,28.0695679735914,909761.633097651,0.0,1.0
2013-04-19,34.38,34.57,34.18,34.39,515200,27.7228309948886,27.8760403575712,27.5615579815385,27.7308946455561,638916.566755601,0.0,1.0
2013-04-22,34.34,34.56,34.0714,34.46,551100,27.6905763922186,27.8679767069037,27.4739867352893,27.7873402002287,683437.344602119,0.0,1.0
2013-04-23,34.66,34.71,34.29,34.46,784400,27.9486132135788,27.9889314669163,27.650258138881,27.7873402002287,972760.393950104,0.0,1.0
2013-04-24,34.54,34.8,34.49,34.66,694700,27.8518494055687,28.0615043229239,27.8115311522312,27.9486132135788,861520.455988192,0.0,1.0
2013-04-25,35.15,35.22,34.63,34.66,481200,28.3437320962866,28.4001776509592,27.9244222615763,27.9486132135788,596752.041775613,0.0,1.0
2013-04-26,34.96,35.1399,34.91,35.11,330500,28.190522733604,28.3355878091125,28.1502044802665,28.3114774936166,409863.985467248,0.0,1.0
2013-04-29,34.97,35.16,34.7638,34.95,677200,28.1985863842715,28.3517957469541,28.0323139075075,28.1824590829365,839818.126954374,0.0,1.0
2013-04-30,35.7,35.72,34.92,35.0,810000,28.7872328829995,28.8033601843345,28.158268130934,28.222777336274,1004507.80099386,0.0,1.0
2013-05-01,35.5,35.95,35.38,35.95,1108800,28.6259598696494,28.9888241496872,28.5291960616393,28.9888241496872,1375059.56758271,0.0,1.0
2013-05-02,35.75,35.79,35.09,35.37,957800,28.827551136337,28.8598057390071,28.2953501922816,28.5211324109718,1187799.47134805,0.0,1.0
2013-05-03,36.24,36.26,35.825,35.92,1466500,29.2226700190449,29.2387973203799,28.8880285163434,28.9646331976847,1818655.17303395,0.0,1.0
2013-05-06,36.02,36.12,35.81,35.92,498100,29.0452697043597,29.1259062110348,28.8759330403421,28.9646331976847,617710.290956843,0.0,1.0
2013-05-07,36.06,36.2,35.7101,35.93,640200,29.0775243070298,29.1904154163749,28.7953771701737,28.9726968483522,793933.202711443,0.0,1.0
2013-05-08,36.42,36.42,35.84,35.84,923200,29.36781573106,29.36781573106,28.9001239923446,28.9001239923446,1144890.86651547,0.0,1.0
2013-05-09,36.1,36.42,36.1,36.4,759700,29.1097789096998,29.36781573106,29.1097789096998,29.351688429725,942129.106685229,0.0,1.0
2013-05-10,36.2,36.29,35.99,36.07,966600,29.1904154163749,29.2629882723824,29.0210787523572,29.0855879576973,1198712.64251934,0.0,1.0
2013-05-13,36.04,36.22,36.01,36.05,480800,29.0613970056947,29.2065427177099,29.0372060536922,29.0694606563622,596255.988540554,0.0,1.0
2013-05-14,36.21,36.29,35.94,35.94,629100,29.1984790670424,29.2629882723824,28.9807604990197,28.9807604990197,780167.725438564,0.0,1.0
2013-05-15,36.25,36.3,36.11,36.22,528800,29.2307336697124,29.2710519230499,29.1178425603673,29.2065427177099,655782.376747597,0.0,1.0
2013-05-16,36.03,36.33,35.97,36.18,682300,29.0533333550272,29.2952428750524,29.0049514510222,29.1742881150398,846142.805701373,0.0,1.0
2013-05-17,36.29,36.31,36.0,36.03,652000,29.2629882723824,29.2791155737174,29.0291424030247,29.0533333550272,808566.773145676,0.0,1.0
2013-05-20,36.43,36.43,36.1,36.1,660100,29.3758793817275,29.3758793817275,29.1097789096998,29.1097789096998,818611.851155615,0.0,1.0
2013-05-21,36.36,36.45,36.15,36.34,605800,29.319433827055,29.3920066830625,29.1500971630373,29.30330652572,751272.624496395,0.0,1.0
2013-05-22,36.15,36.47,36.1,36.33,849400,29.1500971630373,29.4081339843975,29.1097789096998,29.2952428750524,1053369.04464714,0.0,1.0
2013-05-23,35.96,35.99,35.67,35.9,709600,28.9968878003547,29.0210787523572,28.763041930997,28.9485058963496,879998.438994128,0.0,1.0
2013-05-24,35.81,35.935,35.5,35.88,518900,28.8759330403421,28.9767286736859,28.6259598696494,28.9323785950146,643505.059179894,0.0,1.0
2013-05-28,36.19,36.31,35.75,35.75,587000,29.1823517657073,29.2791155737174,28.827551136337,28.827551136337,727958.122448639,0.0,1.0
2013-05-29,36.11,36.16,35.73,36.15,556600,29.1178425603673,29.1581608137048,28.811423835002,29.1500971630373,690258.076584176,0.0,1.0
2013-05-30,36.23,36.31,36.05,36.23,787200,29.2146063683774,29.2791155737174,29.0694606563622,29.2146063683774,976232.766595514,0.0,1.0
2013-05-31,35.7,36.18,35.7,36.18,388600,28.7872328829995,29.1742881150398,28.7872328829995,29.1742881150398,481915.717859524,0.0,1.0
2013-06-03,35.39,35.77,35.21,35.62,823800,28.5372597123068,28.8436784376721,28.3921140002917,28.7227236776595,1021621.63760339,0.0,1.0
2013-06-04,35.32,35.57,35.21,35.29,692100,28.4808141576342,28.6824054243219,28.3921140002917,28.4566232056317,858296.109960312,0.0,1.0
2013-06-05,35.35,35.42,35.07,35.32,600500,28.5050051096368,28.5614506643093,28.2792228909466,28.4808141576342,744699.919131868,0.0,1.0
2013-06-06,35.59,35.61,35.19,35.4,961200,28.6985327256569,28.714660026992,28.3759866989567,28.5453233629743,1192015.92384605,0.0,1.0
2013-06-07,36.13,36.13,35.64,35.84,1012200,29.1339698617023,29.1339698617023,28.7388509789945,28.9001239923446,1255262.71131603,0.0,1.0
2013-06-10,35.89,36.06,35.81,36.02,447000,28.9404422456821,29.0775243070298,28.8759330403421,29.0452697043597,554339.490178094,0.0,1.0
2013-06-11,35.27,35.67,35.26,35.6,773600,28.4404959042967,28.763041930997,28.4324322536292,28.7065963763244,959366.95660352,0.0,1.0
2013-06-12,35.37,35.6,35.2,35.46,460200,28.5211324109718,28.7065963763244,28.3840503496242,28.5937052669793,570709.24693503,0.0,1.0
2013-06-13,35.72,35.83,35.13,35.39,477400,28.8033601843345,28.8920603416771,28.3276047949516,28.5372597123068,592039.536042555,0.0,1.0
2013-06-14,35.62,35.8,35.4201,35.73,565300,28.7227236776595,28.8678693896746,28.561531300816,28.811423835002,701047.234446702,0.0,1.0
2013-06-17,36.24,36.315,35.69,35.69,1089000,29.2226700190449,29.2831473990512,28.779169232332,28.779169232332,1350504.9324473,0.0,1.0
2013-06-18,36.4,36.545,36.04,36.19,807600,29.351688429725,29.4686113644038,29.0613970056947,29.1823517657073,1001531.48158351,0.0,1.0
2013-06-19,36.16,36.43,36.12,36.27,778700,29.1581608137048,29.3758793817275,29.1259062110348,29.2468609710474,965691.635350519,0.0,1.0
2013-06-20,35.96,36.1,35.7,35.88,1080700,28.9968878003547,29.1097789096998,28.7872328829995,28.9323785950146,1340211.82781983,0.0,1.0
2013-06-21,36.15,36.22,35.66,36.12,3378800,29.1500971630373,29.2065427177099,28.7549782803295,29.1259062110348,4190161.67654081,0.0,1.0
2013-06-24,36.16,36.32,35.34,35.85,1427200,29.1581608137048,29.2871792243849,28.4969414589693,28.9081876430121,1769917.94268943,0.0,1.0
2013-06-25,36.2,36.42,36.12,36.42,1112800,29.1904154163749,29.36781573106,29.1259062110348,29.36781573106,1380020.09993329,0.0,1.0
2013-06-26,36.31,36.39,36.03,36.25,658300,29.383943032395,29.4486831988118,29.1573524499365,29.3353879075825,813467.170612458,0.13,1.0
2013-06-27,36.65,36.77,36.3,36.41,887700,29.6590887396661,29.7561989892912,29.3758505115929,29.4648682404159,1096938.79287966,0.0,1.0
2013-06-28,37.09,37.22,36.15,36.48,1971700,30.0151596549582,30.1203624253854,29.2544626995616,29.5215158860306,2436447.2433489,0.0,1.0
2013-07-01,37.0,37.34,36.99,37.13,943300,29.9423269677394,30.2174726750105,29.9342344469373,30.0475297381665,1165644.20786682,0.0,1.0
2013-07-02,36.81,37.21,36.77,36.96,930000,29.7885690724996,30.1122699045833,29.7561989892912,29.909956884531,1149209.27946162,0.0,1.0
2013-07-03,37.17,37.19,36.45,36.79,381500,30.0798998213749,30.0960848629791,29.4972383236243,29.7723840308954,471422.946359794,0.0,1.0
2013-07-05,37.5,37.5,37.13,37.2,465900,30.3469530078439,30.3469530078439,30.0475297381665,30.1041773837812,575716.777743193,0.0,1.0
2013-07-08,37.74,37.77,37.45,37.45,1081800,30.5411735070941,30.5654510695004,30.3064904038335,30.3064904038335,1336789.89088342,0.0,1.0
2013-07-09,37.72,37.81,37.55,37.8,836400,30.52498846549,30.5978211527088,30.3874156118544,30.5897286319067,1033546.92617387,0.0,1.0
2013-07-10,37.81,37.88,37.595,37.75,699900,30.5978211527088,30.6544687983234,30.4238319554638,30.5492660278962,864872.660962568,0.0,1.0
2013-07-11,38.14,38.2,37.86,38.0,1084500,30.8648743391778,30.9134294639904,30.6382837567192,30.7515790479485,1340126.30492057,0.0,1.0
2013-07-12,38.41,38.55,38.06,38.16,1100800,31.0833724008343,31.1966676920636,30.8001341727611,30.881059380782,1360268.36003371,0.0,1.0
2013-07-15,38.15,38.5,38.14,38.5,518100,30.8729668599799,31.1562050880531,30.8648743391778,31.1562050880531,640220.782461361,0.0,1.0
2013-07-16,38.17,38.24,37.41,37.41,601800,30.8891519015841,30.9457995471987,30.2741203206251,30.2741203206251,743649.617612906,0.0,1.0
2013-07-17,38.43,38.48,38.16,38.26,797700,31.0995574424385,31.1400200464489,30.881059380782,30.9619845888029,985724.991641434,0.0,1.0
2013-07-18,38.94,38.95,38.445,38.5,868800,31.5122760033451,31.5203685241472,31.1116962236416,31.1562050880531,1073583.89461963,0.0,1.0
2013-07-19,38.82,38.91,38.61,38.81,850000,31.41516575372,31.4879984409389,31.2452228168761,31.407073232918,1050352.56724987,0.0,1.0
2013-07-22,38.7,38.87,38.66,38.74,500800,31.3180555040949,31.4556283577305,31.2856854208866,31.3504255873033,618843.01844557,0.0,1.0
2013-07-23,38.46,38.78,38.45,38.75,494200,31.1238350048447,31.3827956705117,31.1157424840427,31.3585181081054,610687.339688101,0.0,1.0
2013-07-24,38.63,38.8,38.46,38.51,543300,31.2614078584803,31.3989807121159,31.1238350048447,31.1642976088552,671360.646808063,0.0,1.0
2013-07-25,38.62,38.77,38.4,38.69,487900,31.2533153376782,31.3747031497096,31.0752798800322,31.3099629832929,602902.373601425,0.0,1.0
2013-07-26,38.67,38.67,38.35,38.43,568600,31.2937779416887,31.2937779416887,31.0348172760217,31.0995574424385,702624.082045029,0.0,1.0
2013-07-29,38.53,38.75,38.465,38.66,530200,31.1804826504594,31.3585181081054,31.1278812652458,31.2856854208866,655172.860183388,0.0,1.0
2013-07-30,38.31,38.71,38.29,38.58,769000,31.0024471928134,31.326148024897,30.9862621512092,31.2209452544698,950260.146135468,0.0,1.0
2013-07-31,38.47,38.78,38.46,38.47,655100,31.1319275256468,31.3827956705117,31.1238350048447,31.1319275256468,809512.902123988,0.0,1.0
2013-08-01,38.76,39.01,38.39,38.39,1279000,31.3666106289075,31.5689236489598,31.0671873592301,31.0671873592301,1580471.68648539,0.0,1.0
2013-08-02,38.67,38.97,38.46,38.69,1434800,31.2937779416887,31.5365535657514,31.1238350048447,31.3099629832929,1772995.13351778,0.0,1.0
2013-08-05,38.75,38.77,38.4972,38.61,950700,31.3585181081054,31.3747031497096,31.1539391822285,31.2452228168761,1174788.45374641,0.0,1.0
2013-08-06,38.49,38.75,38.48,38.73,833000,31.148112567251,31.3585181081054,31.1400200464489,31.3423330665012,1029345.51590487,0.0,1.0
2013-08-07,38.46,38.57,38.14,38.34,710000,31.1238350048447,31.2128527336678,30.8648743391778,31.0267247552196,877353.320879303,0.0,1.0
2013-08-08,38.4,38.69,38.37,38.51,823900,31.0752798800322,31.3099629832929,31.0510023176259,31.1642976088552,1018100.56489078,0.0,1.0
2013-08-09,38.15,38.53,38.08,38.4,1129100,30.8729668599799,31.1804826504594,30.8163192143653,31.0752798800322,1395238.92197862,0.0,1.0
2013-08-12,38.34,38.41,37.96,38.16,960200,31.0267247552196,31.0833724008343,30.7192089647402,30.881059380782,1186527.68832156,0.0,1.0
2013-08-13,38.63,38.71,38.38,38.44,556000,31.2614078584803,31.326148024897,31.059094838428,31.1076499632406,687054.149871679,0.0,1.0
2013-08-14,38.49,38.61,38.35,38.5,731100,31.148112567251,31.2452228168761,31.0348172760217,31.1562050880531,903426.778725152,0.0,1.0
2013-08-15,38.19,38.37,38.14,38.35,626000,30.9053369431883,31.0510023176259,30.8648743391778,31.0348172760217,773553.773056961,0.0,1.0
2013-08-16,38.5,38.54,38.17,38.18,758300,31.1562050880531,31.1885751712615,30.8891519015841,30.8972444223862,937038.060877148,0.0,1.0
2013-08-19,38.03,38.54,38.0,38.36,921200,30.7758566103548,31.1885751712615,30.7515790479485,31.0429097968238,1138335.04111833,0.0,1.0
2013-08-20,38.08,38.27,38.06,38.07,476000,30.8163192143653,30.970077109605,30.8001341727611,30.8082266935632,588197.437659926,0.0,1.0
2013-08-21,37.79,38.15,37.79,38.05,425200,30.5816361111046,30.8729668599799,30.5816361111046,30.792041651959,525423.425405464,0.0,1.0
2013-08-22,38.03,38.22,37.82,37.82,372100,30.7758566103548,30.9296145055945,30.6059136735109,30.6059136735109,459807.282674913,0.0,1.0
2013-08-23,37.98,38.29,37.92,38.16,751500,30.7353940063443,30.9862621512092,30.6868388815318,30.881059380782,928635.24033915,0.0,1.0
2013-08-26,37.77,37.98,37.75,37.97,490800,30.5654510695004,30.7353940063443,30.5492660278962,30.7273014855422,606485.929419101,0.0,1.0
2013-08-27,37.27,37.7,37.2,37.59,761900,30.1608250293958,30.5088034238858,30.1041773837812,30.4197856950628,941486.612926677,0.0,1.0
2013-08-28,36.87,37.32,36.8101,37.28,1143900,29.8371241973122,30.2012876334063,29.7886499977076,30.1689175501979,1413527.41373779,0.0,1.0
2013-08-29,36.82,36.98,36.79,36.92,1345900,29.7966615933017,29.9261419261352,29.7723840308954,29.8775868013226,1663140.61207247,0.0,1.0
2013-08-30,36.86,36.99,36.75,36.89,597500,29.8290316765101,29.9342344469373,29.7400139476871,29.8533092389163,738336.069331524,0.0,1.0
2013-09-03,36.88,37.35,36.85,37.11,562500,29.8452167181143,30.2255651958126,29.820939155708,30.0313446965624,695086.257738882,0.0,1.0
2013-09-04,37.08,37.19,36.84,36.93,385800,30.0070671341561,30.0960848629791,29.8128466349059,29.8856793221247,476736.494641175,0.0,1.0
2013-09-05,37.12,37.24,36.96,37.03,359800,30.0394372173645,30.1365474669896,29.909956884531,29.9666045301456,444608.063172355,0.0,1.0
2013-09-06,36.97,37.1801,36.87,37.1,423600,29.9180494053331,30.088073267385,29.8371241973122,30.0232521757603,523446.291161228,0.0,1.0
2013-09-09,37.24,37.42,36.81,36.93,488300,30.1365474669896,30.2822128414272,29.7885690724996,29.8856793221247,603396.657162482,0.0,1.0
2013-09-10,37.48,37.615,37.27,37.41,606600,30.3307679662398,30.440016997068,30.1608250293958,30.2741203206251,749581.020345611,0.0,1.0
2013-09-11,37.64,37.75,37.46,37.49,1239500,30.4602482990732,30.5492660278962,30.3145829246356,30.3388604870418,1531661.18483084,0.0,1.0
2013-09-12,37.22,37.775,37.195,37.67,626300,30.1203624253854,30.5694973299015,30.1001311233801,30.4845258614795,773924.485727755,0.0,1.0
2013-09-13,37.04,37.38,36.99,37.36,922400,29.9746970509477,30.2498427582188,29.9342344469373,30.2336577166147,1139817.8918015,0.0,1.0
2013-09-16,37.25,37.4,37.18,37.18,886500,30.1446399877916,30.266027799823,30.087992342177,30.087992342177,1095455.94219648,0.0,1.0
2013-09-17,37.15,37.28,36.965,37.25,1156700,30.0637147797707,30.1689175501979,29.914003144932,30.1446399877916,1429344.48769168,0.0,1.0
2013-09-18,37.12,37.18,36.95,37.09,848100,30.0394372173645,30.087992342177,29.9018643637289,30.0151596549582,1048004.72033484,0.0,1.0
2013-09-19,36.95,37.13,36.93,37.05,775800,29.9018643637289,30.0475297381665,29.8856793221247,29.9827895717498,958662.966673468,0.0,1.0
2013-09-20,37.03,37.19,36.96,37.05,998900,29.9666045301456,30.0960848629791,29.909956884531,29.9827895717498,1234349.62285399,0.0,1.0
2013-09-23,36.98,37.17,36.81,36.96,699200,29.9261419261352,30.0798998213749,29.7885690724996,29.909956884531,864007.664730714,0.0,1.0
2013-09-24,36.95,37.12,36.64,36.94,1410700,29.9018643637289,30.0394372173645,29.6509962188641,29.8937718429268,1743214.54896399,0.0,1.0
2013-09-25,37.12,37.19,36.98,37.04,1790600,30.0394372173645,30.0960848629791,29.9261419261352,29.9746970509477,2212660.36107954,0.0,1.0
2013-09-26,37.06,37.19,36.94,36.99,1506000,30.0960848629791,30.2016566663301,29.9986339675782,30.0392385073286,1854472.44231605,0.13,1.0
2013-09-27,37.07,37.08,36.82,36.98,698600,30.1042057709292,30.1123266788792,29.9011830721773,30.0311175993785,860248.637584324,0.0,1.0
2013-09-30,36.64,36.875,36.6,36.84,1778500,29.7550067290759,29.9458480659027,29.7225230972756,29.9174248880774,2190026.05488652,0.0,1.0
2013-10-01,36.7,36.81,36.59,36.62,8170500,29.8037321767764,29.8930621642272,29.7144021893256,29.7387649131758,10061067.1247963,0.0,1.0
2013-10-02,36.89,37.46,36.47,36.6,3886400,29.9580294278278,30.4209211809821,29.6169512939247,29.7225230972756,4785671.77942703,0.0,1.0
2013-10-03,36.96,37.05,36.69,36.92,3413900,30.0148757834783,30.087963955029,29.7956112688263,29.982392151678,4203840.2860709,0.0,1.0
2013-10-04,37.18,37.31,36.9,37.0,2314100,30.19353575838,30.299107561731,29.9661503357779,30.0473594152786,2849558.21963053,0.0,1.0
2013-10-07,36.55,37.14,36.55,36.99,1345300,29.6819185575253,30.1610521265797,29.6819185575253,30.0392385073286,1656588.16510477,0.0,1.0
2013-10-08,36.62,36.77,36.39,36.56,1942300,29.7387649131758,29.8605785324269,29.551984030324,29.6900394654753,2391727.63924998,0.0,1.0
2013-10-09,36.66,36.84,36.56,36.77,2930400,29.7712485449761,29.9174248880774,29.6900394654753,29.8605785324269,3608463.50927155,0.0,1.0
2013-10-10,36.89,37.015,36.78,36.88,1454800,29.9580294278278,30.0595407772038,29.868699440377,29.9499085198777,1791425.30483492,0.0,1.0
2013-10-11,37.2,37.26,36.88,36.89,2088400,30.2097775742801,30.2585030219806,29.9499085198777,29.9580294278278,2571633.63116391,0.0,1.0
2013-10-14,37.29,37.38,37.01,37.09,2113500,30.2828657458308,30.3559539173815,30.0554803232287,30.1204475868293,2602541.50520251,0.0,1.0
2013-10-15,36.95,37.33,36.94,37.28,1726500,30.0067548755283,30.3153493776311,29.9986339675782,30.2747448378808,2125993.80588224,0.0,1.0
2013-10-16,36.86,37.17,36.77,37.09,1259900,29.9336667039776,30.1854148504299,29.8605785324269,30.1204475868293,1551427.51000929,0.0,1.0
2013-10-17,36.93,36.95,36.67,36.69,2166500,29.9905130596281,30.0067548755283,29.7793694529262,29.7956112688263,2667805.14361071,0.0,1.0
2013-10-18,37.39,37.41,37.0,37.12,3106100,30.3640748253316,30.3803166412317,30.0473594152786,30.1448103106795,3824818.62754176,0.0,1.0
2013-10-21,37.79,37.79,37.49,37.53,1616200,30.6889111433346,30.6889111433346,30.4452839048323,30.4777675366326,1990171.55462895,0.0,1.0
2013-10-22,38.0,38.13,37.83,37.94,1495600,30.8594502102862,30.9650220136372,30.7213947751349,30.8107247625857,1841665.9925152,0.0,1.0
2013-10-23,37.86,38.05,37.81,37.85,950500,30.7457574989851,30.9000547500365,30.7051529592347,30.737636591035,1170435.62843387,0.0,1.0
2013-10-24,38.18,38.27,37.95,38.12,1467900,31.0056265533875,31.0787147249382,30.8188456705358,30.9569011056871,1807556.50602638,0.0,1.0
2013-10-25,38.23,38.26,38.04,38.25,1058900,31.0462310931379,31.0705938169881,30.8919338420865,31.0624729090381,1303918.2398197,0.0,1.0
2013-10-28,38.4,38.4,38.14,38.18,1482800,31.1842865282892,31.1842865282892,30.9731429215872,31.0056265533875,1825904.20814491,0.0,1.0
2013-10-29,38.47,38.67,38.395,38.5,992000,31.2411328839397,31.4035510429412,31.1802260743141,31.2654956077899,1221538.2886969,0.0,1.0
2013-10-30,38.66,38.76,38.43,38.55,1771100,31.3954301349911,31.4766392144919,31.2086492521394,31.3061001475403,2180913.77329745,0.0,1.0
2013-10-31,38.45,38.71,38.36,38.7,1307400,31.2248910680396,31.4360346747415,31.1518028964889,31.4279137667914,1609918.50669589,0.0,1.0
2013-11-01,38.39,38.66,38.27,38.56,940200,31.1761656203391,31.3954301349911,31.0787147249382,31.3142210554904,1157752.31757341,0.0,1.0
2013-11-04,38.35,38.52,38.33,38.48,643100,31.1436819885388,31.2817374236901,31.1274401726387,31.2492537918898,791906.525666304,0.0,1.0
2013-11-05,38.27,38.48,38.09,38.12,1627800,31.0787147249382,31.2492537918898,30.9325383818369,30.9569011056871,2004455.67171452,0.0,1.0
2013-11-06,39.5,40.99,38.42,40.99,2314500,32.0775864027975,33.2876016873587,31.2005283441893,33.2876016873587,2850050.7753921,0.0,1.0
2013-11-07,39.58,39.58,39.17,39.44,2141200,32.1425536663981,32.1425536663981,31.809596440445,32.028860955097,2636650.99169132,0.0,1.0
2013-11-08,40.05,40.1,39.53,39.59,1297600,32.5242363400516,32.564840879802,32.1019491266477,32.1506745743482,1597850.89053739,0.0,1.0
2013-11-11,40.04,40.05,39.91,39.93,564500,32.5161154321015,32.5242363400516,32.4105436287506,32.4267854446507,695119.318517538,0.0,1.0
2013-11-12,40.46,40.49,39.92,40.04,923900,32.8571935660047,32.8815562898549,32.4186645367006,32.5161154321015,1137680.67028938,0.0,1.0
2013-11-13,40.48,40.49,40.1,40.1,686000,32.8734353819048,32.8815562898549,32.564840879802,32.564840879802,844733.13109483,0.0,1.0
2013-11-14,40.64,40.695,40.33,40.35,474600,33.0033699091061,33.0480349028315,32.7516217626537,32.7678635785539,584417.411104381,0.0,1.0
2013-11-15,40.77,40.83,40.594,40.6,486300,33.108941712457,33.1576671601575,32.9660137325357,32.9708862773058,598824.667130343,0.0,1.0
2013-11-18,40.95,40.98,40.595,40.68,1022300,33.2551180555584,33.2794807794086,32.9668258233307,33.0358535409064,1258849.38763592,0.0,1.0
2013-11-19,40.54,40.934,40.51,40.83,523000,32.9221608296053,33.2421246028383,32.8977981057551,33.1576671601575,644016.658254512,0.0,1.0
2013-11-20,40.54,40.81,40.48,40.65,624500,32.9221608296053,33.1414253442573,32.8734353819048,33.0114908170561,769002.682753237,0.0,1.0
2013-11-21,40.68,40.86,40.54,40.63,569300,33.0358535409064,33.1820298840077,32.9221608296053,32.995249001156,701029.987656392,0.0,1.0
2013-11-22,40.62,40.76,40.48,40.72,505000,32.9871280932059,33.100820804507,32.8734353819048,33.0683371727067,621851.648983802,0.0,1.0
2013-11-25,40.51,40.7,40.48,40.61,415300,32.8977981057551,33.0520953568065,32.8734353819048,32.9790071852558,511396.019451431,0.0,1.0
2013-11-26,40.23,40.55,40.18,40.39,628500,32.670412683153,32.9302817375554,32.6298081434026,32.8003472103542,773928.240368949,0.0,1.0
2013-11-27,40.51,40.55,40.17,40.21,533300,32.8977981057551,32.9302817375554,32.6216872354525,32.6541708672528,656699.969114973,0.0,1.0
2013-11-29,40.46,40.77,40.46,40.52,247500,32.8571935660047,33.108941712457,32.8571935660047,32.9059190137052,304768.877472259,0.0,1.0
2013-12-02,40.35,40.5,40.31,40.39,465600,32.7678635785539,32.889677197805,32.7353799467536,32.8003472103542,573334.906469026,0.0,1.0
2013-12-03,40.49,40.51,40.02,40.17,858400,32.8815562898549,32.8977981057551,32.4998736162014,32.6216872354525,1057024.66433207,0.0,1.0
2013-12-04,40.45,40.59,40.18,40.38,750800,32.8490726580546,32.9627653693557,32.6298081434026,32.7922263024041,924527.164469384,0.0,1.0
2013-12-05,40.06,40.43,40.04,40.39,835300,32.5323572480017,32.8328308421545,32.5161154321015,32.8003472103542,1028579.56910133,0.0,1.0
2013-12-06,40.53,40.59,40.21,40.21,821100,32.9140399216552,32.9627653693557,32.6541708672528,32.6541708672528,1011093.83956555,0.0,1.0
2013-12-09,40.62,40.68,40.41,40.44,637400,32.9871280932059,33.0358535409064,32.8165890262543,32.8409517501045,784887.606063912,0.0,1.0
2013-12-10,40.34,40.81,40.33,40.57,933600,32.7597426706038,33.1414253442573,32.7516217626537,32.9465235534555,1149625.14750748,0.0,1.0
2013-12-11,40.29,40.57,40.11,40.34,865600,32.7191381308534,32.9465235534555,32.5729617877521,32.7597426706038,1065890.66804036,0.0,1.0
2013-12-12,40.47,40.53,40.16,40.33,940200,32.8653144739548,32.9140399216552,32.6135663275024,32.7516217626537,1157752.31757341,0.0,1.0
2013-12-13,40.42,40.57,40.34,40.41,765100,32.8247099342044,32.9465235534555,32.7597426706038,32.8165890262543,942136.032945559,0.0,1.0
2013-12-16,40.62,40.71,40.32,40.66,722700,32.9871280932059,33.0602162647566,32.7435008547036,33.0196117250062,889925.122218998,0.0,1.0
2013-12-17,40.6,40.7,40.37,40.6,727000,32.9708862773058,33.0520953568065,32.784105394454,32.9708862773058,895220.096655888,0.0,1.0
2013-12-18,40.82,40.88,40.43,40.54,969500,33.1495462522074,33.1982716999079,32.8328308421545,32.9221608296053,1193832.02710851,0.0,1.0
2013-12-19,40.95,41.01,40.83,40.83,698400,33.2551180555584,33.3038435032588,33.1576671601575,33.1576671601575,860002.359703539,0.0,1.0
2013-12-20,41.02,41.26,40.89,40.99,839500,33.3119644112089,33.5068662020107,33.2063926078579,33.2876016873587,1033751.40459783,0.0,1.0
2013-12-23,41.18,41.25,40.94,40.98,532100,33.4418989384101,33.4987452940606,33.2469971476083,33.2794807794086,655222.30183026,0.0,1.0
2013-12-24,41.24,41.35,41.02,41.14,244900,33.4906243861106,33.5799543735614,33.3119644112089,33.4094153066098,301567.265022046,0.0,1.0
2013-12-26,41.26,41.5,41.0,41.25,334400,33.5068662020107,33.7017679928125,33.2957225953088,33.4987452940606,411776.616673631,0.0,1.0
2013-12-27,41.19,41.4,41.04,41.4,296100,33.5555916497112,33.7266689560098,33.4333935737836,33.7266689560098,363467.261352996,0.13,1.0
2013-12-30,41.04,41.19,40.86,41.1,553800,33.4333935737836,33.5555916497112,33.2867558826705,33.4822728041546,679797.937647043,0.0,1.0
2013-12-31,41.24,41.46,41.08,41.2,558400,33.596324341687,33.7755481863808,33.4659797273643,33.5637381881064,685444.50773223,0.0,1.0
2014-01-02,40.76,41.46,40.62,41.07,566200,33.2052904987188,33.7755481863808,33.0912389611864,33.4578331889691,695019.126572329,0.0,1.0
2014-01-03,41.17,41.18,40.664,40.88,652500,33.5392985729208,33.547445111316,33.1270837301252,33.3030489594609,800953.691431376,0.0,1.0
2014-01-06,40.39,41.49,40.37,41.12,747100,32.9038685780975,33.7999878015663,32.8875755013071,33.498565880945,917076.632748475,0.0,1.0
2014-01-07,40.8,41.015,40.44,40.49,597700,33.2378766522995,33.4130272277957,32.9446012700733,32.9853339620492,733685.856503499,0.0,1.0
2014-01-08,41.28,41.29,40.73,40.94,1062700,33.6289104952677,33.6370570336629,33.1808508835333,33.3519281898319,1304480.44120172,0.0,1.0
2014-01-09,41.42,41.58,41.1,41.25,804500,33.7429620328001,33.8733066471229,33.4822728041546,33.6044708800822,987536.007289719,0.0,1.0
2014-01-10,41.39,41.55,41.27,41.44,497600,33.7185224176146,33.8488670319374,33.6207639568726,33.7592551095905,610811.581388893,0.0,1.0
2014-01-13,41.05,41.29,40.935,41.24,558500,33.4415401121788,33.6370570336629,33.3478549206343,33.596324341687,685567.25925582,0.0,1.0
2014-01-14,41.88,41.89,40.704,41.19,858500,34.117702798978,34.1258493373732,33.1596698837059,33.5555916497112,1053821.83002887,0.0,1.0
2014-01-15,42.02,42.1,41.72,41.9,762400,34.2317543365104,34.2969266436718,33.9873581846553,34.1339958757684,935857.615857902,0.0,1.0
2014-01-16,41.99,42.24,41.83,42.0,1661500,34.2073147213249,34.4109781812042,34.0769701070022,34.2154612597201,2039516.56446472,0.0,1.0
2014-01-17,41.95,42.24,41.62,41.87,1631100,34.1747285677442,34.4109781812042,33.9058928007036,34.1095562605828,2002200.10129305,0.0,1.0
2014-01-21,42.33,42.405,41.83,42.1,756500,34.4842970267607,34.5453960647245,34.0769701070022,34.2969266436718,928615.275966032,0.0,1.0
2014-01-22,42.81,42.85,42.055,42.27,981900,34.875330869729,34.9079170233096,34.2602672208935,34.4354177963897,1205297.21014018,0.0,1.0
2014-01-23,42.97,43.01,42.35,42.68,1004000,35.0056754840517,35.0382616376324,34.5005901035511,34.7694258705917,1232425.29685379,0.0,1.0
2014-01-24,42.4,43.24,42.4,42.77,937900,34.5413227955269,35.2256320207213,34.5413227955269,34.8427447161483,1151286.53976013,0.0,1.0
2014-01-27,42.17,42.46,42.09,42.3,686300,34.353952412438,34.590202025898,34.2887801052766,34.4598574115752,842443.706405138,0.0,1.0
2014-01-28,42.53,42.73,42.31,42.32,830400,34.6472277946642,34.8101585625676,34.4680039499704,34.4761504883656,1019328.65189979,0.0,1.0
2014-01-29,42.14,42.48,42.0,42.32,598900,34.3295127972525,34.6064951026883,34.2154612597201,34.4761504883656,735158.87478659,0.0,1.0
2014-01-30,44.1,44.4,42.67,42.67,1224900,35.9262343227061,36.1706304745612,34.7612793321966,34.7612793321966,1503583.41246635,0.0,1.0
2014-01-31,43.26,44.0,42.33,42.9,1562300,35.2419250975117,35.8447689387544,34.4842970267607,34.9486497152855,1917747.05306243,0.0,1.0
2014-02-03,42.04,42.94,41.94,42.0,1125700,34.2480474133008,34.9812358688662,34.166582029349,34.2154612597201,1381813.90106406,0.0,1.0
2014-02-04,42.33,42.54,41.79,42.05,755200,34.4842970267607,34.6553743330593,34.0443839534215,34.2561939516959,927019.506159349,0.0,1.0
2014-02-05,42.33,42.3653,41.92,42.09,590800,34.4842970267607,34.5130543072957,34.1502889525587,34.2887801052766,725216.001375719,0.0,1.0
2014-02-06,42.59,42.6,42.035,42.14,633100,34.6961070250352,34.7042535634304,34.2439741441032,34.3295127972525,777139.895854718,0.0,1.0
2014-02-07,43.34,43.4,42.6,42.7,802200,35.307097404673,35.3559766350441,34.7042535634304,34.7857189473821,984712.722247126,0.0,1.0
2014-02-10,43.5,43.78,43.01,43.01,1080100,35.4374420189958,35.6655450940606,35.0382616376324,35.0382616376324,1325839.20630656,0.0,1.0
2014-02-11,43.66,43.845,43.155,43.31,1083800,35.5677866333185,35.7184975936292,35.1563864443624,35.2826577894875,1330381.01267943,0.0,1.0
2014-02-12,43.44,43.79,43.35,43.41,910300,35.3885627886248,35.6736916324558,35.3152439430682,35.3641231734392,1117407.11924901,0.0,1.0
2014-02-13,44.34,44.355,42.96,42.96,903400,36.1217512441902,36.1339710517829,34.9975289456565,34.9975289456565,1108937.26412123,0.0,1.0
2014-02-14,44.05,44.32,43.42,43.42,1093800,35.8855016307302,36.1054581673998,35.3722697118344,35.3722697118344,1342656.16503853,0.0,1.0
2014-02-18,44.29,44.34,43.73,43.89,877900,36.0810185522143,36.1217512441902,35.6248124020847,35.7551570164075,1077635.62560552,0.0,1.0
2014-02-19,43.84,44.62,43.79,44.11,837700,35.7144243244316,36.349854319255,35.6736916324558,35.9343808611012,1028289.51312194,0.0,1.0
2014-02-20,44.41,44.53,43.62,43.87,998700,36.1787770129564,36.2765354736984,35.5352004797378,35.7388639396171,1225919.46610347,0.0,1.0
2014-02-21,44.54,44.6799,44.32,44.32,696700,36.2846820120936,36.3986520842421,36.1054581673998,36.1054581673998,855209.864858604,0.0,1.0
2014-02-24,44.33,44.594,44.29,44.3301,702600,36.113604705795,36.3286733194275,36.0810185522143,36.113686171179,862452.204750474,0.0,1.0
2014-02-25,44.15,44.41,43.61,43.61,772600,35.9669670146819,36.1787770129564,35.5270539413427,35.5270539413427,948378.271264185,0.0,1.0
2014-02-26,44.4,44.66,44.0,44.13,668200,36.1706304745612,36.3824404728357,35.8447689387544,35.9506739378916,820225.680635165,0.0,1.0
2014-02-27,44.39,44.62,44.23,44.41,466400,36.162483936166,36.349854319255,36.0321393218433,36.1787770129564,572513.106028496,0.0,1.0
2014-02-28,44.48,44.8,44.195,44.46,518300,36.2358027817226,36.4964920103681,36.0036264374602,36.2195097049322,636221.146772232,0.0,1.0
2014-03-03,44.25,44.39,43.89,43.91,644600,36.0484323986336,36.162483936166,35.7551570164075,35.7714500931978,791256.321067686,0.0,1.0
2014-03-04,44.77,44.9,44.45,44.6,478600,36.4720523951826,36.5779573943198,36.2113631665371,36.3335612424646,587488.791906599,0.0,1.0
2014-03-05,44.78,44.92,44.47,44.8,604200,36.4801989335777,36.5942504711101,36.2276562433274,36.4964920103681,741664.705536915,0.0,1.0
2014-03-06,44.95,45.19,44.63,44.7,474400,36.6186900862957,36.8142070077798,36.3580008576502,36.4150266264164,582333.227915776,0.0,1.0
2014-03-07,45.09,45.305,44.83,45.13,440500,36.732741623828,36.9078921993242,36.5209316255536,36.7653277774087,540720.461418423,0.0,1.0
2014-03-10,45.17,45.28,44.81,44.83,583200,36.7979139309894,36.8875258533363,36.5046385487632,36.5209316255536,715886.885582802,0.0,1.0
2014-03-11,45.0,45.45,44.86,45.14,516200,36.6594227782715,37.0260170060542,36.5453712407391,36.7734743158039,633643.364776821,0.0,1.0
2014-03-12,45.22,45.37,44.54,44.84,540800,36.8386466229653,36.9608446988928,36.2846820120936,36.5290781639488,663840.239580211,0.0,1.0
2014-03-13,45.26,45.57,45.09,45.3,813200,36.871232776546,37.1237754667963,36.732741623828,36.9038189301266,998215.389842136,0.0,1.0
2014-03-14,45.12,45.64,45.06,45.23,437400,36.7571812390136,37.1808012355625,36.7083020086425,36.8467931613604,536915.164187101,0.0,1.0
2014-03-17,45.55,45.91,45.07,45.15,571100,37.1074823900059,37.4007577722321,36.7164485470377,36.7816208541991,701033.951228289,0.0,1.0
2014-03-18,46.15,46.219,45.55,45.55,581400,37.5962746937162,37.6524858086429,37.1074823900059,37.1074823900059,713677.358158164,0.0,1.0
2014-03-19,45.81,46.32,45.44,46.32,584500,37.3192923882804,37.7347658464341,37.017870467659,37.7347658464341,717482.655389484,0.0,1.0
2014-03-20,46.41,46.43,45.71,45.71,453800,37.8080846919907,37.824377768781,37.2378270043287,37.2378270043287,557046.414056027,0.0,1.0
2014-03-21,46.08,46.85,46.02,46.39,953500,37.53924892495,38.1665323813782,37.490369694579,37.7917916152003,1170435.77744033,0.0,1.0
2014-03-24,45.68,46.19,45.3,45.89,842500,37.2133873891432,37.6288608472969,36.9038189301266,37.3844646954418,1034181.5862543,0.0,1.0
2014-03-25,46.26,46.33,45.71,45.93,1023800,37.6858866160631,37.7429123848293,37.2378270043287,37.4170508490224,1256730.09852482,0.0,1.0
2014-03-26,46.08,46.56,45.96,46.42,691300,37.53924892495,37.9302827679182,37.441490464208,37.8162312303858,848581.282584689,0.0,1.0
2014-03-27,45.76,46.11,45.67,45.89,777200,37.4048310414297,37.6909256844476,37.3312638475108,37.5110947659792,950804.241318681,0.155,1.0
2014-03-28,45.78,46.04,45.58,45.96,480900,37.421179306745,37.633706755844,37.2576966535919,37.5683136945828,588319.29960133,0.0,1.0
2014-03-31,46.46,46.64,45.46,46.21,657700,37.9770203274655,38.1241547153033,37.1596070617,37.7726670110242,804611.360673311,0.0,1.0
2014-04-01,46.49,46.82,46.34,46.54,426600,38.0015427254385,38.2712891031411,37.8789307355737,38.0424133887268,521890.233333182,0.0,1.0
2014-04-02,46.51,46.74,46.2101,46.59,435100,38.0178909907538,38.2058960418799,37.7727487523507,38.0832840520151,532288.890115489,0.0,1.0
2014-04-03,46.3,46.68,46.04,46.59,710000,37.8462342049431,38.156851245934,37.633706755844,38.0832840520151,868593.684169149,0.0,1.0
2014-04-04,45.59,46.54,45.42,46.54,515800,37.2658707862496,38.0424133887268,37.1269105310694,38.0424133887268,631014.960978094,0.0,1.0
2014-04-07,45.78,45.91,45.3,45.39,684600,37.421179306745,37.5274430312945,37.0288209391775,37.1023881330964,837520.050960845,0.0,1.0
2014-04-08,46.27,46.71,45.86,45.99,897200,37.8217118069701,38.1813736439069,37.4865723680062,37.5928360925558,1097608.80765713,0.0,1.0
2014-04-09,46.59,46.79,46.34,46.56,483400,38.0832840520151,38.2467667051682,37.8789307355737,38.0587616540421,591377.728066714,0.0,1.0
2014-04-10,45.35,46.52,45.21,46.34,1015900,37.0696916024658,38.0260651234115,36.9552537452587,37.8789307355737,1242822.99119358,0.0,1.0
2014-04-11,45.01,45.61,44.84,45.24,413800,36.7917710921056,37.2822190515649,36.6528108369254,36.9797761432316,506231.079590414,0.0,1.0
2014-04-14,45.63,45.7,45.0,45.28,531100,37.2985673168802,37.3557862454838,36.7835969594479,37.0124726738622,649732.543186247,0.0,1.0
2014-04-15,45.99,46.05,45.32,45.82,579300,37.5928360925558,37.6418808885017,37.0451692044929,37.4538758373756,708699.043998856,0.0,1.0
2014-04-16,46.59,46.66,45.6,46.2,393700,38.0832840520151,38.1405029806186,37.2740449189072,37.7644928783665,481641.314728724,0.0,1.0
2014-04-17,46.52,46.77,46.36,46.68,340100,38.0260651234115,38.2304184398529,37.895279000889,38.156851245934,416068.608430884,0.0,1.0
2014-04-21,46.19,46.54,46.13,46.52,440900,37.7563187457089,38.0424133887268,37.7072739497629,38.0260651234115,539384.44415518,0.0,1.0
2014-04-22,46.91,47.13,46.2,46.33,879500,38.34485629706,38.5246872155284,37.7644928783665,37.870756602916,1075955.13412221,0.0,1.0
2014-04-23,46.27,47.12,46.24,47.12,684800,37.8217118069701,38.5165130828708,37.7971894089971,38.5165130828708,837764.725238076,0.0,1.0
2014-04-24,46.04,47.0,46.015,46.69,462200,37.633706755844,38.4184234909789,37.6132714241999,38.1650253785916,565442.254680256,0.0,1.0
2014-04-25,45.42,45.98,45.42,45.94,506800,37.1269105310694,37.5846619598981,37.1269105310694,37.5519654292675,620004.618502712,0.0,1.0
2014-04-28,45.07,45.72,44.73,45.71,642500,36.8408158880515,37.3721345107991,36.5628953776912,37.3639603781414,786016.115603773,0.0,1.0
2014-04-29,45.9,46.01,45.24,45.28,664800,37.5192688986369,37.6091843578711,36.9797761432316,37.0124726738622,813297.297515,0.0,1.0
2014-04-30,46.53,46.59,45.505,46.11,773100,38.0342392560691,38.0832840520151,37.1963906586595,37.6909256844476,945788.418635451,0.0,1.0
2014-05-01,47.03,48.71,46.57,48.71,908200,38.4429458889519,39.8162001754379,38.0669357866998,39.8162001754379,1111065.89290482,0.0,1.0
2014-05-02,47.29,47.43,46.77,47.43,688300,38.6554733380509,38.7699111952581,38.2304184398529,38.7699111952581,842046.525089614,0.0,1.0
2014-05-05,47.01,47.31,46.82,47.14,758400,38.4265976236366,38.6718216033662,38.2712891031411,38.5328613481861,927804.85925899,0.0,1.0
2014-05-06,47.17,47.27,46.91,47.07,662000,38.5573837461591,38.6391250727356,38.34485629706,38.4756424195825,809871.85763377,0.0,1.0
2014-05-07,47.35,47.4594,46.77,47.25,708900,38.7045181339968,38.7939431452716,38.2304184398529,38.6227768074203,867247.975644382,0.0,1.0
2014-05-08,47.4,47.715,47.19,47.22,564300,38.7453887972851,39.0028739760013,38.5737320114744,38.5982544094473,690348.473206552,0.0,1.0
2014-05-09,47.18,47.37,46.81,47.13,578100,38.5655578788167,38.7208663993122,38.2631149704835,38.5246872155284,707230.998335473,0.0,1.0
2014-05-12,47.35,47.54,47.1,47.15,523000,38.7045181339968,38.8598266544923,38.5001648175555,38.5410354808437,639823.234958403,0.0,1.0
2014-05-13,47.22,47.555,47.05,47.46,546700,38.5982544094473,38.8720878534788,38.4592941542672,38.7944335932311,668817.136810246,0.0,1.0
2014-05-14,47.09,47.28,46.9,46.95,318700,38.4919906848978,38.6472992053933,38.3366821644024,38.3775528276906,389888.460767195,0.0,1.0
2014-05-15,46.6,47.19,46.52,47.19,615200,38.0914581846727,38.5737320114744,38.0260651234115,38.5737320114744,752618.076761777,0.0,1.0
2014-05-16,46.99,47.24,46.34,46.63,399300,38.4102493583213,38.6146026747626,37.8789307355737,38.1159805826457,488492.194491185,0.0,1.0
2014-05-19,47.36,47.57,46.835,47.05,817700,38.7126922666545,38.8843490524653,38.2835503021276,38.4592941542672,1000350.78245791,0.0,1.0
2014-05-20,47.31,47.58,47.04,47.4,406900,38.6718216033662,38.8925231851229,38.4511200216095,38.7453887972851,497789.817025954,0.0,1.0
2014-05-21,47.51,47.69,47.35,47.41,570600,38.8353042565193,38.9824386443571,38.7045181339968,38.7535629299428,698055.71293932,0.0,1.0
2014-05-22,47.34,47.58,47.192,47.5,646400,38.6963440013392,38.8925231851229,38.5753668380059,38.8271301238617,790787.264009773,0.0,1.0
2014-05-23,47.76,47.99,47.2,47.31,552100,39.0396575729607,39.2276626240868,38.581906144132,38.6718216033662,675423.342295476,0.0,1.0
2014-05-27,48.09,48.12,47.71,47.97,515700,39.3094039506633,39.3339263486363,38.9987869096724,39.2113143587715,630892.62383948,0.0,1.0
2014-05-28,47.89,48.34,47.85,48.17,515600,39.1459212975102,39.5137572671047,39.1132247668796,39.3747970119246,630770.286700865,0.0,1.0
2014-05-29,48.1,48.42,47.76,48.09,409700,39.317578083321,39.5791503283659,39.0396575729607,39.3094039506633,501215.256907184,0.0,1.0
2014-05-30,48.12,48.3,47.9,47.97,338600,39.3339263486363,39.4810607364741,39.1540954301679,39.2113143587715,414233.551351654,0.0,1.0
2014-06-02,48.17,48.33,47.89,48.12,388600,39.3747970119246,39.505583134447,39.1459212975102,39.3339263486363,475402.12065934,0.0,1.0
2014-06-03,48.82,48.83,47.96,48.1,714200,39.9061156346721,39.9142897673298,39.2031402261138,39.317578083321,873731.843990997,0.0,1.0
2014-06-04,48.67,48.85,48.44,48.85,576300,39.7835036448073,39.9306380326451,39.5954985936812,39.9306380326451,705028.929840396,0.0,1.0
2014-06-05,48.38,48.99,48.25,48.8,625500,39.5464537977353,40.0450758898523,39.4401900731858,39.8897673693568,765218.80203916,0.0,1.0
2014-06-06,48.47,48.626,48.355,48.56,608400,39.6200209916542,39.7475374611136,39.5260184660912,39.6935881855731,744299.151335931,0.0,1.0
2014-06-09,48.45,48.57,48.21,48.42,894800,39.6036727263389,39.7017623182308,39.4074935425552,39.5791503283659,1094672.71633036,0.0,1.0
2014-06-10,48.85,48.87,48.304,48.49,659600,39.9306380326451,39.9469862979604,39.4843303895371,39.6363692569695,806935.766307002,0.0,1.0
2014-06-11,48.72,48.95,48.56,48.59,325500,39.8243743080956,40.0123793592217,39.6935881855731,39.7181105835461,398207.38619304,0.0,1.0
2014-06-12,48.63,48.91,48.44,48.73,789100,39.7508071141767,39.979682828591,39.5954985936812,39.8325484407532,965362.36081391,0.0,1.0
2014-06-13,48.47,48.78,48.38,48.62,496700,39.6200209916542,39.8734191040415,39.5464537977353,39.742632981519,607648.567502559,0.0,1.0
2014-06-16,48.08,48.54,47.92,48.47,841600,39.3012298180057,39.6772399202578,39.1704436954832,39.6200209916542,1029589.35858698,0.0,1.0
2014-06-17,48.22,48.5,47.69,48.0,1642600,39.4156676752128,39.6445433896272,38.9824386443571,39.2358367567444,2009509.83889612,0.0,1.0
2014-06-18,47.73,48.025,47.27,47.68,958500,39.0151351749877,39.2562720883886,38.6391250727356,38.9742645116995,1172601.47362835,0.0,1.0
2014-06-19,47.7,48.0,47.57,47.8,1257700,38.9906127770148,39.2358367567444,38.8843490524653,39.0723541035913,1538634.19236555,0.0,1.0
2014-06-20,47.58,47.84,47.4,47.7,1001000,38.8925231851229,39.1050506342219,38.7453887972851,38.9906127770148,1224594.75753989,0.0,1.0
2014-06-23,47.23,47.71,47.09,47.51,996500,38.606428542105,38.9987869096724,38.4919906848978,38.8353042565193,1219089.58630219,0.0,1.0
2014-06-24,47.25,47.62,47.06,47.3,1008700,38.6227768074203,38.9252197157535,38.4674682869248,38.6636474707086,1234014.71721327,0.0,1.0
2014-06-25,46.54,47.36,46.51,47.3,1101600,38.0424133887268,38.7126922666545,38.0178909907538,38.6636474707086,1347665.91898695,0.0,1.0
2014-06-26,46.43,46.61,45.63,46.61,2017600,38.0791969856862,38.2268225609053,37.4230833180457,38.2268225609053,2460061.54056276,0.155,1.0
2014-06-27,46.3,48.16,46.11,46.45,1717000,37.9725785146946,39.4980427919588,37.81675151863,38.0955998273772,2093539.68335957,0.0,1.0
2014-06-30,46.33,46.5,46.05,46.39,1304500,37.9971827772312,38.1366069316048,37.767542993557,38.0463913023042,1590578.05296596,0.0,1.0
2014-07-01,46.57,46.76,46.22,46.57,1023700,38.1940168775233,38.3498438735879,37.9069671479306,38.1940168775233,1248198.35402166,0.0,1.0
2014-07-02,46.52,46.73,46.28,46.67,736600,38.1530097732958,38.3252396110514,37.9561756730036,38.2760310859784,898137.059267708,0.0,1.0
2014-07-03,47.0,47.06,46.61,46.68,243700,38.5466779738801,38.5958864989531,38.2268225609053,38.2842325068239,297143.634731931,0.0,1.0
2014-07-07,46.84,47.06,46.81,46.9,355400,38.415455240352,38.5958864989531,38.3908509778155,38.464663765425,433339.547737908,0.0,1.0
2014-07-08,47.15,47.24,46.65,46.88,1101500,38.6696992865627,38.7435120741723,38.2596282442874,38.448260923734,1343059.9657662,0.0,1.0
2014-07-09,47.21,47.4,47.05,47.35,726300,38.7189078116357,38.8747348077004,38.5876850781076,38.8337277034728,885578.259769395,0.0,1.0
2014-07-10,47.12,47.29,46.54,46.75,503400,38.6450950240262,38.7845191783998,38.1694126149868,38.3416424527424,613796.084218523,0.0,1.0
2014-07-11,47.38,47.45,47.01,47.19,452600,38.8583319660093,38.9157419119279,38.5548793947256,38.7025049699447,551855.597372475,0.0,1.0
2014-07-14,47.74,47.77,47.47,47.47,799000,39.1535831164476,39.1781873789841,38.9321447536189,38.9321447536189,974221.436810885,0.0,1.0
2014-07-15,48.01,48.04,47.675,47.71,699700,39.3750214792762,39.3996257418128,39.1002738809518,39.1289788539111,853144.855239772,0.0,1.0
2014-07-16,47.46,48.2951,47.42,48.26,508900,38.9239433327734,39.6088439875816,38.8911376493914,39.5800570004139,620502.239290438,0.0,1.0
2014-07-17,47.62,47.95,47.42,47.45,670900,39.0551660663015,39.3258129542032,38.8911376493914,38.9157419119279,818028.988681381,0.0,1.0
2014-07-18,47.82,47.89,47.61,47.81,402100,39.2191944832116,39.2766044291302,39.046964645456,39.2109930623661,490280.900803076,0.0,1.0
2014-07-21,47.8,47.88,47.28,47.8,442000,39.2027916415206,39.2684030082847,38.7763177575543,39.2027916415206,538931.007597512,0.0,1.0
2014-07-22,48.07,48.13,47.83,47.83,597100,39.4242300043493,39.4734385294223,39.2273959040571,39.2273959040571,728044.580625507,0.0,1.0
2014-07-23,48.0,48.29,47.85,48.08,736100,39.3668200584307,39.6046612629504,39.2437987457481,39.4324314251948,897527.408806626,0.0,1.0
2014-07-24,47.87,48.1,47.64,47.86,541300,39.2602015874392,39.4488342668858,39.0715689079925,39.2520001665936,660007.589168626,0.0,1.0
2014-07-25,47.81,48.1,47.576,47.59,574700,39.2109930623661,39.4488342668858,39.0190798145813,39.030561803765,700732.239968982,0.0,1.0
2014-07-28,48.12,48.21,47.58,47.95,576600,39.4652371085768,39.5390498961864,39.0223603829195,39.3258129542032,703048.911721098,0.0,1.0
2014-07-29,47.23,48.12,47.14,48.12,872500,38.7353106533267,39.4652371085768,38.6614978657172,39.4652371085768,1063840.05459011,0.0,1.0
2014-07-30,46.62,47.58,46.47,47.58,871500,38.2350239817508,39.0223603829195,38.1120026690683,39.0223603829195,1062620.75366795,0.0,1.0
2014-07-31,45.34,46.405,45.31,46.2,1277100,37.185242113526,38.0586934335725,37.1606378509895,37.8905643062396,1557169.2076986,0.0,1.0
2014-08-01,45.31,45.44,44.85,45.2,714800,37.1606378509895,37.2672563219811,36.7833724920962,37.070422221689,871556.299164483,0.0,1.0
2014-08-04,45.4,45.62,44.99,45.48,604100,37.2344506385991,37.4148818972002,36.8981923839333,37.3000620053631,736579.687080671,0.0,1.0
2014-08-05,45.05,45.5,44.92,45.1,814700,36.9474009090063,37.3164648470541,36.8407824380148,36.9884080132339,993364.461288898,0.0,1.0
2014-08-06,45.06,45.21,44.36,44.77,887100,36.9556023298519,37.0786236425345,36.3815028706664,36.7177611253322,1081641.84805374,0.0,1.0
2014-08-07,44.3,47.5,44.11,47.5,820100,36.3322943455934,38.9567490161554,36.1764673495287,38.9567490161554,999948.686268594,0.0,1.0
2014-08-08,44.7,44.73,44.13,44.36,611900,36.6603511794136,36.6849554419501,36.1928701912198,36.3815028706664,746090.234273569,0.0,1.0
2014-08-11,45.22,45.33,44.47,44.9,739300,37.08682506338,37.1770406926805,36.471718499967,36.8243795963238,901429.171757556,0.0,1.0
2014-08-12,45.32,45.59,45.1,45.1,1077100,37.168839271835,37.3902776346637,36.9884080132339,36.9884080132339,1313309.02326534,0.0,1.0
2014-08-13,45.7,45.88,45.19,45.42,553600,37.4804932639643,37.6281188391834,37.0622208008434,37.2508534802901,675004.990511272,0.0,1.0
2014-08-14,45.6,45.9,45.5,45.6,657500,37.3984790555092,37.6445216808744,37.3164648470541,37.3984790555092,801690.356324352,0.0,1.0
2014-08-15,45.42,45.78,45.37,45.71,449500,37.2508534802901,37.5461046307283,37.2098463760626,37.4886946848098,548075.764513759,0.0,1.0
2014-08-18,45.83,45.9,45.365,45.53,295400,37.5871117349558,37.6445216808744,37.2057456656398,37.3410691095907,360181.49240793,0.0,1.0
2014-08-19,46.0,46.2,45.6,46.0,345900,37.7265358893295,37.8905643062396,37.3984790555092,37.7265358893295,421756.188977328,0.0,1.0
2014-08-20,45.66,46.1345,45.63,45.92,435800,37.4476875805822,37.8368449997015,37.4230833180457,37.6609245225654,531371.341880081,0.0,1.0
2014-08-21,46.01,46.05,45.6,45.77,543400,37.734737310175,37.767542993557,37.3984790555092,37.5379032098828,662568.121105175,0.0,1.0
2014-08-22,46.0,46.38,45.93,46.06,454100,37.7265358893295,38.0381898814587,37.6691259434109,37.7757444144025,553684.548755723,0.0,1.0
2014-08-25,46.02,46.19,45.93,46.13,496300,37.7429387310205,37.8823628853941,37.6691259434109,37.833154360321,605139.047671142,0.0,1.0
2014-08-26,46.16,46.27,45.88,46.17,433100,37.8577586228576,37.9479742521581,37.6281188391834,37.8659600437031,528079.22939023,0.0,1.0
2014-08-27,46.1,46.28,45.91,46.01,405300,37.8085500977845,37.9561756730036,37.6527231017199,37.734737310175,494182.663754008,0.0,1.0
2014-08-28,46.73,46.81,45.88,45.88,648400,38.3252396110514,38.3908509778155,37.6281188391834,37.6281188391834,790594.717932639,0.0,1.0
2014-08-29,47.1,47.21,46.6,46.9,505300,38.6286921823352,38.7189078116357,38.2186211400598,38.464663765425,616112.755970639,0.0,1.0
2014-09-02,47.56,47.57,47.08,47.1,646400,39.0059575412285,39.014158962074,38.6122893406441,38.6286921823352,788156.116088305,0.0,1.0
2014-09-03,48.02,48.08,47.41,47.64,770700,39.3832229001218,39.4324314251948,38.8829362285459,39.0715689079925,939715.220713578,0.0,1.0
2014-09-04,48.13,48.32,47.76,48.2,717800,39.4734385294223,39.6292655254869,39.1699859581386,39.5308484753409,875214.201930982,0.0,1.0
2014-09-05,48.39,48.465,47.92,48.21,433800,39.6866754714055,39.7481861277468,39.3012086916667,39.5390498961864,528932.740035747,0.0,1.0
2014-09-08,48.31,48.49,48.0,48.29,342600,39.6210641046414,39.7686896798606,39.3668200584307,39.6046612629504,417732.49593418,0.0,1.0
2014-09-09,48.06,48.5,47.94,48.09,484500,39.4160285835038,39.7768911007061,39.3176115333577,39.4406328460403,590751.296789579,0.0,1.0
2014-09-10,47.93,48.09,47.73,47.91,337100,39.3094101125122,39.4406328460403,39.1453816956021,39.2930072708212,411026.340862265,0.0,1.0
2014-09-11,47.895,47.97,47.5001,47.7,432200,39.2807051395529,39.3422157958942,38.9568310303639,39.1207774330655,526981.858560282,0.0,1.0
2014-09-12,47.62,47.94,47.54,47.94,369000,39.0551660663015,39.3176115333577,38.9895546995374,39.3176115333577,449922.04027937,0.0,1.0
2014-09-15,47.47,47.7,47.399,47.7,371400,38.9321447536189,39.1207774330655,38.8739146656158,39.1207774330655,452848.36249257,0.0,1.0
2014-09-16,47.66,47.9,47.365,47.49,318500,39.0879717496835,39.2848058499757,38.8460298347411,38.9485475953099,388347.343709972,0.0,1.0
2014-09-17,47.62,47.74,47.43,47.68,394700,39.0551660663015,39.1535831164476,38.8993390702369,39.1043745913745,481258.073979045,0.0,1.0
2014-09-18,47.88,47.97,47.45,47.62,253500,39.2684030082847,39.3422157958942,38.9157419119279,39.0551660663015,309092.783769161,0.0,1.0
2014-09-19,47.45,48.0,47.44,48.0,600400,38.9157419119279,39.3668200584307,38.9075404910824,39.3668200584307,732068.273668655,0.0,1.0
2014-09-22,47.47,47.59,46.93,47.16,498600,38.9321447536189,39.030561803765,38.4892680279616,38.6779007074082,607943.439792125,0.0,1.0
2014-09-23,46.9,47.43,46.9,47.43,450200,38.464663765425,38.8993390702369,38.464663765425,38.8993390702369,548929.275159276,0.0,1.0
2014-09-24,47.17,47.28,46.68,47.05,320793,38.6861021282537,38.7763177575543,38.2842325068239,38.5876850781076,391143.200724499,0.0,1.0
2014-09-25,46.23,47.0,46.13,47.0,437459,37.9151685687761,38.5466779738801,37.833154360321,38.5466779738801,533394.162109954,0.0,1.0
2014-09-26,46.27,46.46,46.025,46.2,327081,38.0750962752635,38.2314452766099,37.8734883524746,38.0174940116095,397478.65010212,0.155,1.0
2014-09-29,46.35,46.49,45.6,45.75,493390,38.1409274337251,38.256131961033,37.5237603231471,37.6471937452627,599582.339462963,0.0,1.0
2014-09-30,45.88,46.49,45.81,46.32,569569,37.7541693777629,38.256131961033,37.6965671141089,38.116240749302,692157.347140355,0.0,1.0
2014-10-01,45.52,46.02,45.46,45.91,524458,37.4579291646854,37.8693739050708,37.4085557958392,37.778856062186,637337.105717721,0.0,1.0
2014-10-02,45.67,45.88,45.33,45.56,301698,37.581362586801,37.7541693777629,37.301580163339,37.4908447439162,366632.466509854,0.0,1.0
2014-10-03,46.0,46.22,45.67,45.98,286635,37.8529161154554,38.0339518012249,37.581362586801,37.8364583258399,348327.456721794,0.0,1.0
2014-10-06,45.87,46.455,45.74,46.23,374510,37.7459404829552,38.2273308292061,37.638964850455,38.0421806960326,455115.794710622,0.0,1.0
2014-10-07,45.35,46.08,45.3,45.8,616276,37.3180379529544,37.918747273917,37.2768934789158,37.6883382193012,748917.09567457,0.0,1.0
2014-10-08,45.89,46.0,45.3,45.43,643478,37.7623982725706,37.8529161154554,37.2768934789158,37.383869111416,781973.782672831,0.0,1.0
2014-10-09,45.35,46.11,45.34,45.72,507820,37.3180379529544,37.9434339583402,37.3098090581467,37.6225070608396,617118.108648496,0.0,1.0
2014-10-10,44.9,45.63,44.75,45.26,643531,36.9477376866075,37.5484470075702,36.8243042644919,37.243977899685,782038.18986388,0.0,1.0
2014-10-13,44.92,45.455,44.79,44.84,718235,36.9641954762229,37.4044413484353,36.8572198437227,36.8983643177613,872820.733262087,0.0,1.0
2014-10-14,45.26,45.76,44.8,45.18,808069,37.243977899685,37.6554226400704,36.8654487385304,37.1781467412233,981989.706859678,0.0,1.0
2014-10-15,45.01,45.28,44.18,44.92,679275,37.0382555294923,37.2604356893004,36.3552572604526,36.9641954762229,825475.371691165,0.0,1.0
2014-10-16,44.43,45.115,44.23,44.54,802336,36.5609796306453,37.1246589249732,36.3964017344911,36.65149747353,975022.793156235,0.0,1.0
2014-10-17,44.97,45.04,44.064,44.74,691146,37.0053399502615,37.0629422139154,36.2598020806832,36.8160753696842,839901.367256062,0.0,1.0
2014-10-20,45.2,45.31,44.81,45.01,532114,37.1946045308388,37.2851223737235,36.8736776333382,37.0382555294923,646640.906749213,0.0,1.0
2014-10-21,45.86,45.92,45.17,45.27,494174,37.7377115881475,37.7870849569937,37.1699178464156,37.2522067944927,600535.079798475,0.0,1.0
2014-10-22,45.8,46.32,45.79,45.86,435166,37.6883382193012,38.116240749302,37.6801093244935,37.7377115881475,528826.786790854,0.0,1.0
2014-10-23,45.9,46.475,45.88,46.19,541637,37.7706271673783,38.2437886188215,37.7541693777629,38.0092651168018,658213.542227651,0.0,1.0
2014-10-24,46.23,46.32,45.8,45.84,570282,38.0421806960326,38.116240749302,37.6883382193012,37.721253798532,693023.806144465,0.0,1.0
2014-10-27,46.6,46.83,45.9,46.17,545916,38.3466498039178,38.5359143844951,37.7706271673783,37.9928073271864,663413.511482322,0.0,1.0
2014-10-28,46.87,47.12,46.66,46.66,402153,38.5688299637259,38.7745523339186,38.3960231727641,38.3960231727641,488708.398147609,0.0,1.0
2014-10-29,46.71,47.12,46.515,46.9,429721,38.4371676468026,38.7745523339186,38.2767041980523,38.5935166481491,522209.859333111,0.0,1.0
2014-10-30,46.81,47.08,46.63,46.71,631178,38.5194565948797,38.7416367546878,38.371336488341,38.4371676468026,767026.453429444,0.0,1.0
2014-10-31,47.54,47.56,46.81,47.3,776484,39.1201659158424,39.1366237054578,38.5194565948797,38.9226724404574,943606.666684688,0.0,1.0
2014-11-03,47.56,47.765,47.2,47.49,738366,39.1366237054578,39.3053160490158,38.8403834923803,39.0790214418038,897284.528790428,0.0,1.0
2014-11-04,47.17,47.75,47.1,47.24,898356,38.8156968079572,39.2929727068042,38.7580945443032,38.8732990716111,1091709.17965623,0.0,1.0
2014-11-05,48.21,48.22,46.18,46.34,847899,39.6715018679588,39.6797307627665,38.0010362219941,38.1326985389174,1030392.31854781,0.0,1.0
2014-11-06,47.59,48.22,47.57,48.06,919345,39.1613103898809,39.6797307627665,39.1448526002655,39.5480684458432,1117215.64254155,0.0,1.0
2014-11-07,47.51,48.04,47.25,47.55,776399,39.0954792314192,39.5316106562277,38.8815279664188,39.1283948106501,943503.372133008,0.0,1.0
2014-11-10,47.5,47.83,47.0,47.43,751396,39.0872503366115,39.3588038652659,38.6758055962261,39.0296480729576,913118.975948261,0.0,1.0
2014-11-11,47.47,47.73,47.4,47.5,416947,39.0625636521884,39.2765149171888,39.0049613885344,39.0872503366115,506686.511060345,0.0,1.0
2014-11-12,47.7,47.73,47.32,47.32,421991,39.2518282327657,39.2765149171888,38.9391302300728,38.9391302300728,512816.131280153,0.0,1.0
2014-11-13,47.58,47.915,47.44,47.7,661014,39.1530814950732,39.4287494711314,39.0378769677653,39.2518282327657,803284.056299824,0.0,1.0
2014-11-14,47.56,47.6,47.32,47.58,578243,39.1366237054578,39.1695392846886,38.9391302300728,39.1530814950732,702698.252331992,0.0,1.0
2014-11-17,47.52,47.73,47.21,47.49,542874,39.1037081262269,39.2765149171888,38.848612387188,39.0790214418038,659716.781762128,0.0,1.0
2014-11-18,47.41,47.63,47.39,47.48,552614,39.0131902833422,39.1942259691117,38.9967324937267,39.0707925469961,671553.122154857,0.0,1.0
2014-11-19,47.57,47.58,47.31,47.5,733720,39.1448526002655,39.1530814950732,38.9309013352651,39.0872503366115,891638.570118495,0.0,1.0
2014-11-20,47.6,47.66,47.36,47.47,867305,39.1695392846886,39.2189126535348,38.9720458093036,39.0625636521884,1053975.07231181,0.0,1.0
2014-11-21,48.07,48.19,47.67,47.78,705265,39.5562973406509,39.6550440783434,39.2271415483426,39.3176593912273,857059.199905441,0.0,1.0
2014-11-24,48.31,48.54,47.9525,48.2,853920,39.7537908160358,39.9430553966131,39.4596078266603,39.6632729731511,1037709.21849696,0.0,1.0
2014-11-25,48.25,48.7,48.16,48.32,557865,39.7044174471896,40.0747177135365,39.6303573939202,39.7620197108436,677934.294988762,0.0,1.0
2014-11-26,48.25,48.46,48.13,48.16,475830,39.7044174471896,39.8772242381515,39.6056707094971,39.6303573939202,578242.900315494,0.0,1.0
2014-11-28,48.745,48.91,48.03,48.26,226828,40.1117477401711,40.2475245044983,39.52338176142,39.7126463419973,275648.194928363,0.0,1.0
2014-12-01,48.13,48.692,48.07,48.49,722528,39.6056707094971,40.0681345976903,39.5562973406509,39.9019109225746,878037.715737034,0.0,1.0
2014-12-02,48.05,48.2373,47.71,48.08,771873,39.5398395510354,39.6939667507838,39.2600571275734,39.5645262354586,938003.24106345,0.0,1.0
2014-12-03,48.37,48.37,47.63,48.12,783061,39.8031641848821,39.8031641848821,39.1942259691117,39.5974418146894,951599.234524832,0.0,1.0
2014-12-04,48.16,48.54,48.025,48.52,403579,39.6303573939202,39.9430553966131,39.5192673140162,39.9265976069977,490441.316155826,0.0,1.0
2014-12-05,48.3,48.38,47.9,48.14,469646,39.7455619212281,39.8113930796898,39.4164061289198,39.6138996043048,570727.917873128,0.0,1.0
2014-12-08,48.23,48.67,48.05,48.19,486348,39.6879596575742,40.0500310291133,39.5398395510354,39.6550440783434,591024.689663618,0.0,1.0
2014-12-09,47.39,47.95,47.36,47.88,513720,38.9967324937267,39.4575506029584,38.9720458093036,39.3999483393044,624287.965765243,0.0,1.0
2014-12-10,46.2,47.35,46.19,47.04,732581,38.0174940116095,38.9638169144959,38.0092651168018,38.708721175457,890254.423125959,0.0,1.0
2014-12-11,47.1,47.79,46.97,47.03,1014286,38.7580945443032,39.325888286035,38.651118911803,38.7004922806493,1232590.7958502,0.0,1.0
2014-12-12,46.1,47.13,46.1,46.49,589997,37.9352050635325,38.7827812287263,37.9352050635325,38.256131961033,716982.065984574,0.0,1.0
2014-12-15,45.9,46.53,45.65,46.36,479027,37.7706271673783,38.2890475402639,37.5649047971856,38.1491563285328,582127.990688754,0.0,1.0
2014-12-16,45.78,46.19,45.57,45.72,716486,37.6718804296858,38.0092651168018,37.4990736387239,37.6225070608396,870695.295957478,0.0,1.0
2014-12-17,46.32,46.59,45.6901,45.86,863866,38.116240749302,38.3384209091101,37.5979026653645,37.7377115881475,1049795.89627376,0.0,1.0
2014-12-18,46.9,47.07,46.43,46.8,1166158,38.5935166481491,38.7334078598801,38.2067585921868,38.511227700072,1417150.20941537,0.0,1.0
2014-12-19,46.685,47.29,46.65,47.07,695361,38.4165954097833,38.9144435456497,38.3877942779564,38.7334078598801,845023.561789468,0.0,1.0
2014-12-22,47.63,47.63,46.68,46.68,470763,39.1942259691117,39.1942259691117,38.4124809623795,38.4124809623795,572085.329805231,0.0,1.0
2014-12-23,47.5,47.86,47.39,47.86,517244,39.0872503366115,39.383490549689,38.9967324937267,39.383490549689,628570.436354974,0.0,1.0
2014-12-24,47.53,47.62,47.41,47.53,237461,39.1119370210346,39.185997074304,39.0131902833422,39.1119370210346,288569.735728764,0.0,1.0
2014-12-26,47.16,47.55,47.11,47.53,292293,38.8074679131495,39.1283948106501,38.7663234391109,39.1119370210346,355203.228173752,0.0,1.0
2014-12-29,47.08,47.38,46.67,46.89,438348,38.8691846242073,39.1168642203683,38.5306891761205,38.7123208799719,530945.633141665,0.155,1.0
2014-12-30,47.01,47.1,46.775,47.05,253562,38.8113927184364,38.8856965972847,38.6173770347769,38.8444166645912,307125.016267136,0.0,1.0
2014-12-31,46.655,47.25,46.52,46.91,435631,38.5183051963124,39.0095363953652,38.40684937804,38.7288328530493,527654.687853343,0.0,1.0
2015-01-02,46.51,46.87,46.3,46.73,492555,38.3985933915013,38.6958089068945,38.2252176741885,38.5802250953527,596603.443684225,0.0,1.0
2015-01-05,46.21,46.48,46.12,46.4,421032,38.1509137953402,38.3738254318852,38.0766099164919,38.3077775395756,509971.761734744,0.0,1.0
2015-01-06,46.03,46.33,45.75,46.29,758773,38.0023060376436,38.2499856338046,37.7711384145599,38.2169616876498,919057.942310221,0.0,1.0
2015-01-07,46.31,46.48,46.04,46.44,727910,38.2334736607272,38.3738254318852,38.0105620241823,38.3408014857304,881675.371668514,0.0,1.0
2015-01-08,47.05,47.23,46.59,46.59,421860,38.8444166645912,38.9930244222878,38.4646412838109,38.4646412838109,510974.670346717,0.0,1.0
2015-01-09,46.98,47.28,46.63,47.13,301331,38.7866247588202,39.0343043549813,38.4976652299657,38.9104645569008,364984.848978919,0.0,1.0
2015-01-12,46.96,47.33,46.71,46.85,543445,38.7701127857428,39.0755842876748,38.5637131222753,38.6792969338171,658243.563567468,0.0,1.0
2015-01-13,47.345,47.99,47.02,47.36,459975,39.0879682674829,39.6204793992291,38.8196487049751,39.1003522472909,557141.170039186,0.0,1.0
2015-01-14,47.22,47.38,46.86,47.1,470446,38.9847684357491,39.1168642203683,38.6875529203558,38.8856965972847,569824.088005338,0.0,1.0
2015-01-15,47.03,47.62,46.9,47.36,353960,38.8279046915138,39.3150078972971,38.7205768665106,39.1003522472909,428731.319195761,0.0,1.0
2015-01-16,47.85,47.91,46.87,47.08,618029,39.5048955876873,39.5544315069195,38.6958089068945,38.8691846242073,748582.858151309,0.0,1.0
2015-01-20,47.76,48.0,47.5175,48.0,608951,39.430591708839,39.6287353857678,39.2303840352755,39.6287353857678,737587.200688152,0.0,1.0
2015-01-21,47.57,47.7,46.99,47.7,521687,39.2737279646036,39.3810557896068,38.794880745359,39.3810557896068,631889.353930613,0.0,1.0
2015-01-22,48.3,48.54,47.44,47.8,492397,39.8764149819289,40.0745586588577,39.1664001396005,39.4636156549938,596412.067403196,0.0,1.0
2015-01-23,48.11,48.53,47.97,48.25,479349,39.7195512376935,40.066302672319,39.6039674261517,39.8351350492354,580607.778068622,0.0,1.0
2015-01-26,48.32,48.35,47.75,48.09,529966,39.8929269550063,39.9176949146224,39.4223357223003,39.7030392646161,641917.22880806,0.0,1.0
2015-01-27,47.54,48.185,47.455,48.05,559788,39.2489600049875,39.7814711367338,39.1787841194086,39.6700153184613,678038.896231092,0.0,1.0
2015-01-28,48.24,49.2399,48.23,48.83,773449,39.8268790626967,40.6523951567014,39.8186230761579,40.31398226848,936834.134084762,0.0,1.0
2015-01-29,48.81,48.84,47.9,48.35,729465,40.2974702954026,40.3222382550188,39.5461755203808,39.9176949146224,883558.853421677,0.0,1.0
2015-01-30,48.18,48.9,48.06,48.61,913565,39.7773431434644,40.371774174251,39.678271305,40.1323505646286,1106548.5580887,0.0,1.0
2015-02-02,48.01,48.0499,46.885,47.94,1051268,39.6369913723065,39.6699327585959,38.7081928867026,39.5791994665356,1273340.25445895,0.0,1.0
2015-02-03,48.885,48.9,46.58,48.01,754857,40.3593901944429,40.371774174251,38.4563852972722,39.6369913723065,914314.717522192,0.0,1.0
2015-02-04,49.14,49.44,48.57,48.59,1222470,40.5699178511798,40.8175974473408,40.0993266184738,40.1158385915512,1480707.35613415,0.0,1.0
2015-02-05,50.08,50.27,49.27,49.27,890182,41.3459805858177,41.5028443300531,40.6772456761829,40.6772456761829,1078226.07973873,0.0,1.0
2015-02-06,49.89,50.28,49.49,50.28,560753,41.1891168415824,41.5111003165918,40.8588773800344,41.5111003165918,679207.745036109,0.0,1.0
2015-02-09,49.53,49.95,49.35,49.58,576650,40.8919013261892,41.2386527608146,40.7432935684925,40.9331812588827,698462.863640625,0.0,1.0
2015-02-10,49.77,49.98,49.21,49.72,530344,41.090045003118,41.2634207204307,40.6277097569507,41.0487650704245,642375.078391788,0.0,1.0
2015-02-11,49.84,49.87,49.51,49.51,457594,41.1478369088889,41.172604868505,40.8753893531118,40.8753893531118,554257.202158621,0.0,1.0
2015-02-12,50.78,50.81,49.79,50.0,626374,41.9238996435269,41.948667603143,41.1065569761954,41.2799326935081,758690.675019567,0.0,1.0
2015-02-13,51.15,51.235,50.7,50.74,780683,42.2293711454588,42.2995470310378,41.8578517512173,41.8908756973721,945596.260774396,0.0,1.0
2015-02-17,50.825,50.99,50.42,50.65,769748,41.961051582951,42.0972753608396,41.6266841281336,41.8165718185237,932351.326388008,0.0,1.0
2015-02-18,51.14,51.24,50.57,50.57,416012,42.2211151589201,42.3036750243071,41.7505239262141,41.7505239262141,503891.325464085,0.0,1.0
2015-02-19,51.53,51.6,50.82,50.99,546892,42.5430986339295,42.6008905397004,41.9569235896817,42.0972753608396,662418.715723834,0.0,1.0
2015-02-20,51.57,51.63,51.17,51.53,509520,42.5761225800843,42.6256584993165,42.2458831185362,42.5430986339295,617152.169049114,0.0,1.0
2015-02-23,51.74,51.94,51.3901,51.7,600807,42.7164743512422,42.8815940820162,42.427597382253,42.6834504050874,727722.843519178,0.0,1.0
2015-02-24,52.14,52.29,51.8101,51.91,803203,43.0467138127903,43.1705536108708,42.7743488168785,42.8568261224002,972873.437032414,0.0,1.0
2015-02-25,52.26,52.5,52.05,52.49,667208,43.1457856512547,43.3439293281835,42.972409933942,43.3356733416448,808150.54248493,0.0,1.0
2015-02-26,52.48,52.93,52.14,52.29,700448,43.3274173551061,43.6989367493477,43.0467138127903,43.1705536108708,848412.236038064,0.0,1.0
2015-02-27,52.5,52.94,52.21,52.48,756914,43.3439293281835,43.7071927358864,43.1045057185612,43.3274173551061,916806.242902422,0.0,1.0
2015-03-02,53.0,53.13,52.47,52.47,807353,43.7567286551186,43.8640564801218,43.3191613685674,43.3191613685674,977900.092515132,0.0,1.0
2015-03-03,52.455,53.0,52.245,52.78,619388,43.3067773887594,43.7567286551186,43.1334016714467,43.5750969512672,750228.936416613,0.0,1.0
2015-03-04,52.295,52.45,51.86,52.38,618500,43.1746816041402,43.30264939549,42.8155461897066,43.2448574897191,749153.35326754,0.0,1.0
2015-03-05,52.37,52.49,52.14,52.3,524767,43.2366015031804,43.3356733416448,43.0467138127903,43.1788095974095,635619.980168388,0.0,1.0
2015-03-06,51.81,52.34,51.55,52.28,485924,42.7742662570131,43.2118335435643,42.5596106070069,43.1622976243321,588571.696092444,0.0,1.0
2015-03-09,52.29,52.39,51.67,51.95,556895,43.1705536108708,43.2531134762578,42.6586824454713,42.889850068555,674534.77230061,0.0,1.0
2015-03-10,52.02,52.22,51.56,51.88,949163,42.9476419743259,43.1127617050999,42.5678665935456,42.832058162784,1149666.36094984,0.0,1.0
2015-03-11,51.83,52.28,51.71,52.16,925706,42.7907782300905,43.1622976243321,42.6917063916261,43.0632257858677,1121254.25067079,0.0,1.0
2015-03-12,51.91,52.2,51.86,52.05,601339,42.8568261224002,43.0962497320225,42.8155461897066,42.972409933942,728367.224414792,0.0,1.0
2015-03-13,51.66,52.0,51.34,51.95,587779,42.6504264589326,42.9311300012485,42.3862348896942,42.889850068555,711942.779030302,0.0,1.0
2015-03-16,52.11,52.21,51.73,51.82,1025816,43.0219458531742,43.1045057185612,42.7082183647035,42.7825222435518,1242511.71582133,0.0,1.0
2015-03-17,52.67,52.77,51.745,51.86,894070,43.4842810993415,43.5668409647285,42.7206023445116,42.8155461897066,1082935.38974278,0.0,1.0
2015-03-18,53.21,53.47,52.51,52.63,856446,43.9301043724314,44.1447600224376,43.3521853147222,43.4512571531867,1037363.61001224,0.0,1.0
2015-03-19,53.55,53.77,53.14,53.54,722514,44.2108079147472,44.3924396185987,43.8723124666605,44.2025519282085,875139.508298697,0.0,1.0
2015-03-20,53.99,54.205,53.63,54.0,653192,44.5740713224501,44.7515750330322,44.2768558070568,44.5823273089888,791173.770618482,0.0,1.0
2015-03-23,53.97,54.2,53.37,53.99,512112,44.5575593493727,44.7474470397628,44.0622001570506,44.5740713224501,620291.709051813,0.0,1.0
2015-03-24,53.895,54.19,53.36,54.19,806864,44.4956394503324,44.7391910532241,44.0539441705119,44.7391910532241,977307.795037771,0.0,1.0
2015-03-25,53.41,54.3,53.32,54.0,1015040,44.0952241032054,44.8300069051498,44.0209202243571,44.5823273089888,1229459.36895826,0.0,1.0
2015-03-26,53.785,53.86,53.01,53.33,538995,44.4048235984067,44.466743497447,43.7649846416573,44.0291762108958,652853.535399253,0.0,1.0
2015-03-27,54.09,54.15,53.3,53.74,724545,44.796982958995,44.8466745651614,44.142710144471,44.5071152563578,874849.966701401,0.17,1.0
2015-03-30,54.775,54.81,54.15,54.15,1125272,45.3642954627279,45.3932822329916,44.8466745651614,44.8466745651614,1358706.73557891,0.0,1.0
2015-03-31,54.4,54.97,54.37,54.52,830853,45.053722924188,45.5257931827687,45.0288771211048,45.1531061365208,1003211.28347274,0.0,1.0
2015-04-01,53.83,54.35,53.59,54.32,636346,44.5816526656074,45.0123132523827,44.3828862409418,44.9874674492995,768354.314653429,0.0,1.0
2015-04-02,53.7,54.08,53.51,53.71,585848,44.4739875189135,44.788701024634,44.3166307660533,44.4822694532746,707380.636526485,0.0,1.0
2015-04-06,53.695,53.98,53.29,53.54,706043,44.469846551733,44.7058816810233,44.1344282101099,44.3414765691365,852509.775155107,0.0,1.0
2015-04-07,53.7,54.05,53.68,53.7,365489,44.4739875189135,44.7638552215508,44.4574236501914,44.4739875189135,441308.737869599,0.0,1.0
2015-04-08,53.88,54.16,53.51,53.65,577574,44.6230623374127,44.8549564995225,44.3166307660533,44.4325778471082,697390.216850016,0.0,1.0
2015-04-09,53.985,54.14,53.58,53.8,436738,44.7100226482039,44.8383926308004,44.3746043065808,44.5568068625242,527338.156715229,0.0,1.0
2015-04-10,54.37,54.49,54.03,54.15,385374,45.0288771211048,45.1282603334376,44.7472913528287,44.8466745651614,465318.829151517,0.0,1.0
2015-04-13,54.27,54.59,54.14,54.44,537919,44.9460577774942,45.2110796770482,44.8383926308004,45.0868506616323,649508.890735635,0.0,1.0
2015-04-14,54.54,54.6,54.11,54.35,863543,45.1696700052429,45.2193616114093,44.8135468277172,45.0123132523827,1042682.73853967,0.0,1.0
2015-04-15,55.18,55.26,54.7,54.83,800877,45.699713804351,45.7659692792395,45.3021809550199,45.4098461017138,967016.840612961,0.0,1.0
2015-04-16,55.02,55.38,54.66,55.0,726643,45.567202854574,45.8653524915723,45.2690532175757,45.5506389858519,877383.191318421,0.0,1.0
2015-04-17,54.15,54.64,53.96,54.56,434430,44.8466745651614,45.2524893488536,44.6893178123012,45.1862338739651,524551.36814703,0.0,1.0
2015-04-20,54.09,54.595,54.0,54.18,764032,44.796982958995,45.2152206442288,44.7224455497455,44.8715203682446,922528.441654838,0.0,1.0
2015-04-21,54.67,54.97,54.38,54.62,709549,45.2773351519368,45.5257931827687,45.0371590554659,45.2359254801314,856743.085692415,0.0,1.0
2015-04-22,55.04,55.115,54.47,54.8,374848,45.5837667232961,45.6458812310041,45.1116964647155,45.3850002986306,452609.237960495,0.0,1.0
2015-04-23,54.985,55.31,54.62,55.04,544266,45.5382160843103,45.8073789510448,45.2359254801314,45.5837667232961,657172.559298186,0.0,1.0
2015-04-24,55.3,55.36,54.5,54.8,513706,45.7990970166838,45.8487886228502,45.1365422677987,45.3850002986306,620272.967164647,0.0,1.0
2015-04-27,55.34,55.495,54.87,55.42,736530,45.832224754128,45.9605947367245,45.442973839158,45.8984802290165,889321.223629427,0.0,1.0
2015-04-28,55.43,55.65,55.04,55.4,447206,45.9067621633776,46.088964719321,45.5837667232961,45.8819163602944,539977.715957831,0.0,1.0
2015-04-29,55.57,55.81,55.36,55.6,707993,46.0227092444325,46.221475669098,45.8487886228502,46.0475550475157,854864.297558916,0.0,1.0
2015-04-30,55.07,55.66,54.29,55.25,1324502,45.6086125263793,46.0972466536821,44.9626216462163,45.7576873448785,1599266.47840498,0.0,1.0
2015-05-01,54.37,55.38,54.26,55.13,1090446,45.0288771211048,45.8653524915723,44.9377758431331,45.6583041325457,1316656.17289427,0.0,1.0
2015-05-04,54.48,54.76,54.11,54.34,634904,45.1199783990765,45.3518725611863,44.8135468277172,45.0040313180216,766613.175521998,0.0,1.0
2015-05-05,54.07,54.47,53.87,54.46,444407,44.7804190902729,45.1116964647155,44.6147804030516,45.1034145303544,536598.070722825,0.0,1.0
2015-05-06,53.7,54.07,53.55,54.03,519951,44.4739875189135,44.7804190902729,44.3497585034976,44.7472913528287,627813.476093769,0.0,1.0
2015-05-07,53.61,54.07,53.46,53.55,776954,44.399450109664,44.7804190902729,44.275221094248,44.3497585034976,938131.076784077,0.0,1.0
2015-05-08,53.86,54.41,53.78,54.25,848015,44.6064984686906,45.0620048585491,44.5402429938021,44.9294939087721,1023933.49552103,0.0,1.0
2015-05-11,54.11,54.385,53.68,53.8,551070,44.8135468277172,45.0413000226464,44.4574236501914,44.5568068625242,665388.031316399,0.0,1.0
2015-05-12,53.41,54.048,53.27,53.83,663234,44.2338114224427,44.7621988346786,44.1178643413878,44.5816526656074,800820.159983488,0.0,1.0
2015-05-13,54.08,54.135,53.4,53.63,623156,44.788701024634,44.8342516636198,44.2255294880816,44.4160139783861,752428.083624588,0.0,1.0
2015-05-14,54.83,54.93,54.022,54.36,376532,45.4098461017138,45.4926654453244,44.7406658053398,45.0205951867438,454642.579359476,0.0,1.0
2015-05-15,54.57,55.17,54.3101,55.09,483668,45.1945158083261,45.6914318699899,44.9792683342821,45.6251763951014,584003.662566898,0.0,1.0
2015-05-18,55.5,55.55,54.28,54.28,754486,45.9647357039051,46.0061453757104,44.9543397118553,44.9543397118553,911002.148902652,0.0,1.0
2015-05-19,55.63,55.85,55.16,55.49,540413,46.0724008505989,46.2546034065423,45.6831499356289,45.956453769544,652520.264517737,0.0,1.0
2015-05-20,54.95,55.58,54.77,55.55,760179,45.5092293140465,46.0309911787936,45.3601544955474,46.0061453757104,917876.146874389,0.0,1.0
2015-05-21,54.54,54.82,54.48,54.7,680788,45.1696700052429,45.4015641673527,45.1199783990765,45.3021809550199,822015.691407315,0.0,1.0
2015-05-22,54.14,54.51,54.02,54.28,672963,44.8383926308004,45.1448242021597,44.7390094184676,44.9543397118553,812567.415607414,0.0,1.0
2015-05-26,53.52,53.85,53.5,53.85,432763,44.3249127004144,44.5982165343295,44.3083488316923,44.5982165343295,522538.553353619,0.0,1.0
2015-05-27,53.92,54.06,53.22,53.29,730339,44.656190074857,44.7721371559118,44.0764546695825,44.1344282101099,881845.916859178,0.0,1.0
2015-05-28,54.66,54.68,53.79,54.08,675386,45.2690532175757,45.2856170862978,44.5485249281631,44.788701024634,815493.06062507,0.0,1.0
2015-05-29,54.85,54.89,54.4125,54.8,635894,45.4264099704359,45.4595377078802,45.0640753421394,45.3850002986306,767808.548434701,0.0,1.0
2015-06-01,55.49,55.82,54.68,54.89,806393,45.956453769544,46.2297576034591,45.2856170862978,45.4595377078802,973677.120397273,0.0,1.0
2015-06-02,56.18,56.33,54.8189,55.28,1065679,46.5279072404574,46.6521362558734,45.400653154573,45.7825331479617,1286751.32347112,0.0,1.0
2015-06-03,56.41,56.71,56.07,56.39,834065,46.7183917307619,46.9668497615938,46.4368059624857,46.7018278620398,1007089.6044784,0.0,1.0
2015-06-04,55.96,56.47,55.91,56.39,626522,46.345704684514,46.7680833369283,46.3042950127087,46.7018278620398,756492.351527779,0.0,1.0
2015-06-05,56.27,56.29,55.76,55.96,393409,46.602444649707,46.6190085184291,46.1800659972927,46.345704684514,475020.668902595,0.0,1.0
2015-06-08,55.97,56.79,55.91,56.45,673935,46.3539866188751,47.0331052364823,46.3042950127087,46.7515194682061,813741.054467159,0.0,1.0
2015-06-09,55.69,56.13,55.5132,56.0,641897,46.1220924567653,46.4864975686521,45.9756678572617,46.3788324219583,775056.855096272,0.0,1.0
2015-06-10,56.555,56.62,54.81,54.81,835845,46.8384797789973,46.8923123523442,45.3932822329916,45.3932822329916,1009238.86082649,0.0,1.0
2015-06-11,56.82,56.97,56.64,56.75,713812,47.0579510395655,47.1821800549815,46.9088762210664,46.9999774990381,861890.433901359,0.0,1.0
2015-06-12,56.42,56.79,56.16,56.16,362436,46.7266736651229,47.0331052364823,46.5113433717353,46.5113433717353,437622.400998404,0.0,1.0
2015-06-15,55.77,56.25,55.59,56.23,408979,46.1883479316538,46.5858807809849,46.0392731131546,46.5693169122627,493820.62471147,0.0,1.0
2015-06-16,55.74,55.91,55.51,55.51,453675,46.1635021285706,46.3042950127087,45.9730176382661,45.9730176382661,547788.693101543,0.0,1.0
2015-06-17,55.71,56.0,55.53,55.83,576401,46.1386563254874,46.3788324219583,45.9895815069883,46.2380395378202,695973.881065571,0.0,1.0
2015-06-18,55.79,56.11,55.74,55.87,492726,46.2049118003759,46.46993369993,46.1635021285706,46.2711672752644,594940.720994437,0.0,1.0
2015-06-19,56.23,56.51,55.85,56.03,641803,46.5693169122627,46.8012110743725,46.2546034065423,46.4036782250415,774943.355041935,0.0,1.0
2015-06-22,56.49,56.95,56.305,56.42,371876,46.7846472056504,47.1656161862593,46.6314314199707,46.7266736651229,449020.704327612,0.0,1.0
2015-06-23,56.43,56.63,56.14,56.62,369221,46.734955599484,46.9005942867053,46.4947795030132,46.8923123523442,445814.931516273,0.0,1.0
2015-06-24,55.9,56.57,55.75,56.35,410185,46.2960130783476,46.8509026805389,46.1717840629317,46.6687001245955,495276.806259672,0.0,1.0
2015-06-25,56.02,56.16,55.79,55.94,434999,46.3953962906804,46.5113433717353,46.2049118003759,46.3291408157919,525238.405709987,0.0,1.0
2015-06-26,56.15,56.36,55.67,56.01,1316905,46.6438543215123,46.8183015059739,46.2451178998858,46.5275561985379,1585293.85758536,0.17,1.0
2015-06-29,55.12,55.96,55.07,55.78,451624,45.7882324167722,46.4860211546185,45.7466973728528,46.3364949965086,543666.212170303,0.0,1.0
2015-06-30,54.59,56.0,54.57,55.39,646476,45.3479609512263,46.519249189754,45.3313469336585,46.0125216539371,778229.585183712,0.0,1.0
2015-07-01,55.6,55.71,54.51,54.8,677582,46.1869688383987,46.2783459350214,45.2815048809552,45.5224081356879,815675.073456631,0.0,1.0
2015-07-02,55.4,55.92,55.32,55.7,512358,46.020828662721,46.452793119483,45.9543725924499,46.2700389262375,616777.968254902,0.0,1.0
2015-07-06,55.05,55.55,54.85,55.16,668847,45.730083355285,46.1454337944792,45.5639431796073,45.8214604519077,805159.85645464,0.0,1.0
2015-07-07,54.44,55.16,53.99,55.15,1410938,45.223355819468,45.8214604519077,44.8495404241932,45.8131534431238,1698491.0413688,0.0,1.0
2015-07-08,54.04,54.58,53.8,54.12,919737,44.8910754681127,45.3396539424424,44.6917072572994,44.9575315383837,1107181.927849,0.0,1.0
2015-07-09,55.37,55.51,54.35,54.58,841444,45.9959076363693,46.1122057593437,45.1485927404131,45.3396539424424,1012932.59931586,0.0,1.0
2015-07-10,56.04,56.245,55.53,55.74,405893,46.5524772248896,46.7227709049592,46.1288197769115,46.303266961373,488615.108710876,0.0,1.0
2015-07-13,56.3,56.81,55.99,56.35,352329,46.7684594532706,47.1921169012487,46.5109421809702,46.80999449719,424134.618327969,0.0,1.0
2015-07-14,56.34,56.55,55.95,56.11,289994,46.8016874884061,46.9761346728677,46.4777141458346,46.6106262863768,349095.574044149,0.0,1.0
2015-07-15,56.4,56.43,55.94,56.16,630852,46.8515295411094,46.8764505674611,46.4694071370507,46.6521613302962,759421.371052158,0.0,1.0
2015-07-16,57.21,57.27,56.29,56.94,631094,47.5243972526041,47.5742393053074,46.7601524444867,47.3001080154392,759712.691317124,0.0,1.0
2015-07-17,56.75,57.42,56.64,57.23,711683,47.1422748485454,47.6988444370657,47.0508977519227,47.5410112701719,856725.950959199,0.0,1.0
2015-07-20,56.7,56.89,56.64,56.85,580205,47.100739804626,47.2585729715198,47.0508977519227,47.2253449363842,698452.373284569,0.0,1.0
2015-07-21,56.35,56.82,56.17,56.7,504504,46.80999449719,47.2004239100326,46.6604683390801,47.100739804626,607323.301473718,0.0,1.0
2015-07-22,56.34,56.61,55.86,56.07,397500,46.8016874884061,47.025976725571,46.4029510667797,46.5773982512412,478511.59224863,0.0,1.0
2015-07-23,55.91,56.64,55.7042,56.27,323426,46.4444861106991,47.0508977519227,46.2735278699267,46.7435384269189,389341.107508441,0.0,1.0
2015-07-24,55.58,56.23,55.38,55.98,371954,46.1703548208309,46.7103103917834,46.0042146451532,46.5026351721863,447759.247253451,0.0,1.0
2015-07-27,55.11,55.675,55.075,55.4,362782,45.7799254079883,46.2492714042778,45.7508508772447,46.020828662721,436717.968450673,0.0,1.0
2015-07-28,55.62,55.69,54.89,55.25,455724,46.2035828559664,46.2617319174536,45.5971712147428,45.8962235309627,548601.803436264,0.0,1.0
2015-07-29,56.47,56.62,55.42,55.86,795370,46.9096786025966,47.0342837343549,46.0374426802887,46.4029510667797,957468.591513945,0.0,1.0
2015-07-30,58.22,61.46,57.77,61.46,1054797,48.3634051397764,51.0548759857551,47.9895897445016,51.0548759857551,1269767.52696624,0.0,1.0
2015-07-31,58.65,58.73,57.7,57.98,874579,48.7206065174835,48.7870625877545,47.9314406830144,48.1640369289632,1052820.60336406,0.0,1.0
2015-08-03,58.45,58.47,57.8,58.3,606145,48.5544663418058,48.5710803593735,48.0145107708533,48.4298612100475,729679.016562379,0.0,1.0
2015-08-04,58.19,58.6,58.11,58.59,439428,48.3384841134248,48.6790714735641,48.2720280431537,48.6707644647802,528984.633858191,0.0,1.0
2015-08-05,58.83,58.95,58.0,58.18,847892,48.8701326755934,48.969816781,48.180650946531,48.3301771046409,1020694.71943365,0.0,1.0
2015-08-06,58.1,59.06,58.0,58.82,752156,48.2637210343698,49.0611938776227,48.180650946531,48.8618256668095,905447.459570719,0.0,1.0
2015-08-07,57.85,58.09,57.45,57.77,396035,48.0560458147727,48.2554140255859,47.7237654634173,47.9895897445016,476748.02122311,0.0,1.0
2015-08-10,58.49,58.74,57.84,58.18,316318,48.5876943769413,48.7953695965384,48.0477388059888,48.3301771046409,380784.477577112,0.0,1.0
2015-08-11,58.39,58.5876,57.82,58.05,484948,48.5046242891025,48.668770782672,48.031124788421,48.2221859904504,583781.734937833,0.0,1.0
2015-08-12,59.47,59.92,58.0336,58.33,1151321,49.401781237762,49.7755966330368,48.2085624960448,48.4547822363992,1385963.38339443,0.0,1.0
2015-08-13,59.65,59.96,59.43,59.46,603186,49.5513073958719,49.8088246681724,49.3685532026265,49.3934742289781,726116.964231654,0.0,1.0
2015-08-14,60.41,60.66,59.21,59.64,806516,50.1826400634472,50.3903152830443,49.185799009381,49.5430003870881,970886.17694087,0.0,1.0
2015-08-17,60.49,60.49,59.77,60.39,528224,50.2490961337183,50.2490961337183,49.6509915012786,50.1660260458794,635877.502651422,0.0,1.0
2015-08-18,60.47,60.74,59.275,60.36,545534,50.2324821161505,50.4567713533154,49.2397945664763,50.1411050195277,656715.328215759,0.0,1.0
2015-08-19,60.35,60.62,59.85,60.22,540472,50.1327980107439,50.3570872479088,49.7174475715496,50.0248068965534,650621.678706419,0.0,1.0
2015-08-20,59.0,59.86,58.96,59.61,417256,49.0113518249194,49.7257545803335,48.9781237897839,49.5180793607364,502293.919334074,0.0,1.0
2015-08-21,57.56,58.81,57.56,58.45,529400,47.8151425600401,48.8535186580256,47.8151425600401,48.5544663418058,637293.174682829,0.0,1.0
2015-08-24,55.49,57.61,51.56,53.93,1070456,46.0955917417759,47.8566776039595,42.8309372897093,44.7996983714899,1288617.87419396,0.0,1.0
2015-08-25,55.4,58.005,55.38,56.91,917637,46.020828662721,48.1848044509229,46.0042146451532,47.2751869890875,1104653.94207863,0.0,1.0
2015-08-26,56.4,56.99,55.26,56.51,1022702,46.8515295411094,47.3416430593586,45.9045305397466,46.9429066377322,1231131.47777575,0.0,1.0
2015-08-27,57.75,58.21,56.96,57.17,761913,47.9729757269339,48.3550981309926,47.316722033007,47.4911692174685,917192.962980956,0.0,1.0
2015-08-28,57.67,58.02,57.19,57.44,481034,47.9065196566628,48.1972649640987,47.5077832350363,47.7154584546334,579070.050982962,0.0,1.0
2015-08-31,57.21,57.78,56.95,57.42,460849,47.5243972526041,47.9978967532855,47.3084150242231,47.6988444370657,554771.292518714,0.0,1.0
2015-09-01,56.23,56.83,56.0,56.33,616421,46.7103103917834,47.2087309188165,46.519249189754,46.7933804796222,742049.293598724,0.0,1.0
2015-09-02,56.61,57.52,56.03,56.77,1320169,47.025976725571,47.7819145249045,46.5441702161057,47.1588888661132,1589223.06975417,0.0,1.0
2015-09-03,56.86,57.36,56.375,56.67,825763,47.2336519451681,47.6490023843624,46.8307620191497,47.0758187782743,994055.768427687,0.0,1.0
2015-09-04,56.25,56.47,55.93,56.0,646976,46.7269244093512,46.9096786025966,46.4611001282668,46.519249189754,778831.486557608,0.0,1.0
2015-09-08,57.42,57.53,56.102,56.77,977162,47.6988444370657,47.7902215336884,46.6039806793497,47.1588888661132,1176310.30064115,0.0,1.0
2015-09-09,56.85,58.01,56.75,58.01,474169,47.2253449363842,48.1889579553149,47.1422748485454,48.1889579553149,570805.945119348,0.0,1.0
2015-09-10,57.42,57.64,56.22,57.01,661788,47.6988444370657,47.8815986303111,46.7020033829995,47.3582570769264,796662.212857953,0.0,1.0
2015-09-11,57.36,57.84,56.65,56.65,530472,47.6490023843624,48.0477388059888,47.0592047607065,47.0592047607065,638583.651228465,0.0,1.0
2015-09-14,57.22,57.47,57.0,57.47,452828,47.532704261388,47.7403794809851,47.3499500681425,47.7403794809851,545115.590678648,0.0,1.0
2015-09-15,57.72,57.96,57.34,57.34,440356,47.9480547005822,48.1474229113954,47.6323883667946,47.6323883667946,530101.762808145,0.0,1.0
2015-09-16,58.46,58.5,57.48,57.71,644352,48.5627733505897,48.5960013857252,47.748686489769,47.9397476917983,775672.708147394,0.0,1.0
2015-09-17,58.25,58.87,58.17,58.47,589471,48.3883261661281,48.9033607107289,48.321870095857,48.5710803593735,709606.80954564,0.0,1.0
2015-09-18,57.63,58.25,57.54,57.78,490384,47.8732916215272,48.3883261661281,47.7985285424723,47.9978967532855,590325.606674849,0.0,1.0
2015-09-21,58.44,58.66,57.44,58.3,834018,48.5461593330219,48.7289135262674,47.7154584546334,48.4298612100475,1003993.16011074,0.0,1.0
2015-09-22,57.45,58.0,57.33,57.58,605961,47.7237654634173,48.180650946531,47.6240813580107,47.8317565776078,729457.516856786,0.0,1.0
2015-09-23,57.73,57.8,57.35,57.4,368563,47.9563617093661,48.0145107708533,47.6406953755785,47.6822304194979,443677.152135677,0.0,1.0
2015-09-24,57.25,57.7,57.07,57.17,479838,47.5576252877396,47.9314406830144,47.4080991296297,47.4911692174685,577630.302896599,0.0,1.0
2015-09-25,57.36,58.07,57.16,57.82,567536,47.6490023843624,48.2388000080182,47.4828622086847,48.031124788421,683201.39627275,0.0,1.0
2015-09-28,57.06,57.52,56.49,57.17,841716,47.5410112701719,47.9242721391568,47.0661010629514,47.6326606084074,1010250.17509743,0.17,1.0
2015-09-29,56.26,57.21,55.99,57.13,646252,46.874470628459,47.665987640493,46.6495131618809,47.5993335763217,775649.026699105,0.0,1.0
2015-09-30,56.88,57.16,56.26,56.6,1086041,47.3910396257865,47.624328850386,46.874470628459,47.157750401187,1303495.6094609,0.0,1.0
2015-10-01,56.55,57.15,56.0,57.15,843042,47.1160916110799,47.6159970923646,46.6578449199023,47.6159970923646,1011841.67595066,0.0,1.0
2015-10-02,56.81,56.85,55.9308,56.0,930084,47.3327173196366,47.3660443517222,46.6001891543941,46.6578449199023,1116311.82471917,0.0,1.0
2015-10-05,58.24,58.26,56.96,56.96,680453,48.5241587166984,48.5408222327412,47.4576936899578,47.4576936899578,816697.986488995,0.0,1.0
2015-10-06,58.24,58.57,57.92,58.32,558293,48.5241587166984,48.7991067314049,48.2575424600132,48.5908127808697,670078.269874481,0.0,1.0
2015-10-07,58.71,58.98,57.83,58.47,515459,48.9157513437047,49.1407088102828,48.1825566378205,48.7157891511908,618667.751362153,0.0,1.0
2015-10-08,58.5,58.96,58.01,58.7,542525,48.7407844252551,49.12404529424,48.3325282822059,48.9074195856833,651153.092307539,0.0,1.0
2015-10-09,58.45,58.78,58.35,58.73,375225,48.699125635148,48.9740736498546,48.6158080549339,48.9324148597475,450355.133977414,0.0,1.0
2015-10-12,58.96,58.98,57.9,58.25,468792,49.12404529424,49.1407088102828,48.2408789439704,48.5324904747198,562656.763188859,0.0,1.0
2015-10-13,58.54,58.89,58.51,58.89,361627,48.7741114573407,49.0657229880901,48.7491161832765,49.0657229880901,434034.448757013,0.0,1.0
2015-10-14,58.19,58.95,58.145,58.35,564064,48.4824999265913,49.1157135362186,48.445007015495,48.6158080549339,677004.779244017,0.0,1.0
2015-10-15,58.34,58.88,57.91,58.49,495925,48.6074762969125,49.0573912300687,48.2492107019918,48.7324526672337,595222.519335729,0.0,1.0
2015-10-16,58.54,58.78,58.19,58.47,370477,48.7741114573407,48.9740736498546,48.4824999265913,48.7157891511908,444656.456714106,0.0,1.0
2015-10-19,58.35,58.56,58.04,58.56,348561,48.6158080549339,48.7907749733835,48.3575235562702,48.7907749733835,418352.284240926,0.0,1.0
2015-10-20,58.72,58.73,58.02,58.5,534901,48.9240831017261,48.9324148597475,48.3408600402273,48.7407844252551,642002.562514898,0.0,1.0
2015-10-21,58.87,59.17,58.34,58.98,634807,49.0490594720473,49.2990122126896,48.6074762969125,49.1407088102828,761912.429968153,0.0,1.0
2015-10-22,60.49,60.62,58.91,59.1,726992,50.3988042715159,50.5071171257942,49.0823865041329,49.2406899065397,872555.345620649,0.0,1.0
2015-10-23,60.98,61.27,60.41,60.81,558769,50.807060414565,51.0486813971859,50.3321502073446,50.665420528201,670649.577873078,0.0,1.0
2015-10-26,60.63,61.04,60.49,60.77,344454,50.5154488838156,50.8570509626935,50.3988042715159,50.6320934961154,413422.952412702,0.0,1.0
2015-10-27,60.43,60.65,60.17,60.45,714734,50.3488137233874,50.5321123998585,50.1321880148307,50.3654772394302,857842.96442991,0.0,1.0
2015-10-28,60.73,60.98,60.0807,60.5,753610,50.5987664640297,50.807060414565,50.0577854156995,50.4071360295373,904502.984920299,0.0,1.0
2015-10-29,60.26,61.25,59.52,60.33,781595,50.2071738370234,51.0320178811431,49.590623743439,50.2654961431733,938091.33437558,0.0,1.0
2015-10-30,59.57,60.54,59.57,60.3,861555,49.6322825335461,50.4404630616229,49.6322825335461,50.2405008691091,1034061.47632463,0.0,1.0
2015-11-02,59.86,60.108,59.362,59.81,940462,49.873903516167,50.080531115098,49.4589819667007,49.8322447260599,1128767.77936083,0.0,1.0
2015-11-03,60.13,60.3,58.61,59.78,554504,50.0988609827451,50.2405008691091,48.8324337634906,49.8072494519957,665530.61019658,0.0,1.0
2015-11-04,60.43,60.52,60.03,60.23,510505,50.3488137233874,50.4237995455801,50.015543402531,50.1821785629592,612721.827359957,0.0,1.0
2015-11-05,60.53,60.82,60.01,60.42,501424,50.4321313036015,50.6737522862224,49.9988798864881,50.340481965366,601822.566991781,0.0,1.0
2015-11-06,60.71,61.02,59.93,60.66,523546,50.5821029479869,50.8403874466507,49.9322258223169,50.5404441578799,628373.986203849,0.0,1.0
2015-11-09,60.26,60.41,59.87,60.08,602284,50.2071738370234,50.3321502073446,49.8822352741884,50.057202192638,722877.450896004,0.0,1.0
2015-11-10,60.1,60.44,59.44,59.44,739368,50.0738657086808,50.3571454814088,49.5239696792677,49.5239696792677,887409.353584151,0.0,1.0
2015-11-11,55.56,57.4899,55.45,56.97,1695002,46.2912475669602,47.8991935475123,46.1995982287247,47.4660254479792,2034386.97528679,0.0,1.0
2015-11-12,54.87,55.39,54.4,54.85,2939279,45.7163562634828,46.1496076805962,45.3247636364765,45.69969274744,3527801.68656673,0.0,1.0
2015-11-13,54.1,55.06,54.0,54.57,857522,45.0748108958342,45.8746596658896,44.9914933156201,45.4664035228405,1029220.96128611,0.0,1.0
2015-11-16,54.47,54.77,53.83,54.12,979652,45.3830859426264,45.6330386832687,44.8498534292561,45.091474411877,1175804.67109399,0.0,1.0
2015-11-17,55.32,55.97,54.27,54.33,1223909,46.0912853744463,46.632849645838,45.2164507821982,45.2664413303266,1468968.49002908,0.0,1.0
2015-11-18,55.66,55.82,54.59,55.31,1145333,46.3745651471743,46.5078732755169,45.4830670388833,46.0829536164249,1374659.46209275,0.0,1.0
2015-11-19,56.65,56.78,55.59,55.69,993170,47.199409191294,47.3077220455724,46.3162428410244,46.3995604212385,1192029.33816336,0.0,1.0
2015-11-20,56.89,57.16,56.65,56.67,749588,47.3993713838079,47.624328850386,47.199409191294,47.2160727073368,899675.672377538,0.0,1.0
2015-11-23,56.92,57.38,56.73,56.8,714137,47.4243666578721,47.807627526857,47.2660632554653,47.3243855616152,857126.428977889,0.0,1.0
2015-11-24,56.97,57.155,54.828,56.68,853003,47.4660254479792,47.6201629713753,45.6813628797929,47.2244044653582,1023797.13598011,0.0,1.0
2015-11-25,56.68,57.21,55.32,57.21,800105,47.2244044653582,47.665987640493,46.0912853744463,47.665987640493,960307.53406889,0.0,1.0
2015-11-27,57.1,57.17,56.555,56.72,532221,47.5743383022575,47.6326606084074,47.1202574900906,47.2577314974439,638785.954455576,0.0,1.0
2015-11-30,56.57,57.8,56.35,57.02,1064065,47.1327551271227,48.1575613637563,46.9494564506517,47.5076842380862,1277119.42337445,0.0,1.0
2015-12-01,56.6,57.02,55.95,56.28,1461624,47.157750401187,47.5076842380862,46.6161861297952,46.8911341445018,1754280.42466414,0.0,1.0
2015-12-02,56.64,56.88,56.19,56.64,933885,47.1910774332726,47.3910396257865,46.8161483223091,47.1910774332726,1120873.88711972,0.0,1.0
2015-12-03,56.16,56.82,55.86,56.82,1270074,46.7911530482449,47.341049077658,46.5412003076025,47.341049077658,1524376.9643047,0.0,1.0
2015-12-04,57.2,57.45,55.52,56.17,937089,47.6576558824716,47.8659498330069,46.2579205348746,46.7994848062663,1124719.41406826,0.0,1.0
2015-12-07,56.2,57.44,56.17,57.03,846749,46.8244800803305,47.8576180749855,46.7994848062663,47.5160159961076,1016290.91702376,0.0,1.0
2015-12-08,55.86,56.12,55.49,55.98,824707,46.5412003076025,46.7578260161592,46.2329252608103,46.6411814038595,989835.515962719,0.0,1.0
2015-12-09,54.95,56.128,54.91,56.05,668166,45.7830103276541,46.7644914225763,45.7496832955685,46.6995037100093,801950.79871851,0.0,1.0
2015-12-10,55.64,55.93,54.77,54.77,1283764,46.3579016311315,46.5995226137524,45.6330386832687,45.6330386832687,1540808.07039878,0.0,1.0
2015-12-11,54.71,55.02,54.1,54.1,495478,45.5830481351403,45.841332633804,45.0748108958342,45.0748108958342,594686.017916879,0.0,1.0
2015-12-14,55.1,55.11,54.43,54.9,764189,45.9079866979753,45.9163184559967,45.3497589105407,45.7413515375471,917200.185166409,0.0,1.0
2015-12-15,55.55,55.94,55.33,55.59,961288,46.2829158089388,46.6078543717738,46.0996171324677,46.3162428410244,1153763.7045263,0.0,1.0
2015-12-16,55.94,55.98,55.29,55.63,890852,46.6078543717738,46.6411814038595,46.0662901003821,46.3495698731101,1069224.52345672,0.0,1.0
2015-12-17,54.86,56.02,54.85,55.96,889490,45.7080245054614,46.6745084359451,45.69969274744,46.6245178878166,1067589.81443553,0.0,1.0
2015-12-18,54.19,55.09,53.98,55.09,1117377,45.1497967180269,45.8996549399539,44.9748297995772,45.8996549399539,1341105.91921722,0.0,1.0
2015-12-21,54.94,54.96,54.065,54.54,708692,45.7746785696327,45.7913420856755,45.0456497427592,45.4414082487763,850591.19357378,0.0,1.0
2015-12-22,56.0,56.03,53.742,54.94,952955,46.6578449199023,46.6828401939665,44.7765339586676,45.7746785696327,1143762.2138702,0.0,1.0
2015-12-23,56.02,56.67,55.66,56.16,1026174,46.6745084359451,47.2160727073368,46.3745651471743,46.7911530482449,1231641.62636855,0.0,1.0
2015-12-24,56.01,56.44,55.53,56.0,340095,46.6661766779237,47.0244422728444,46.266252292896,46.6578449199023,408191.163408751,0.0,1.0
2015-12-28,55.5,55.915,55.37,55.84,686318,46.2412570188317,46.5870249767203,46.1329441645534,46.5245367915597,823737.317185984,0.0,1.0
2015-12-29,55.5,55.89,55.3,55.69,666776,46.3828969051957,46.7088307753403,46.2157513307626,46.5416852009072,797838.653235449,0.17,1.0
2015-12-30,55.26,55.52,55.15,55.47,324415,46.1823222158759,46.399611462639,46.0903921499377,46.3578250690307,388182.57809126,0.0,1.0
2015-12-31,54.57,55.33,54.57,55.01,381233,45.6056699840816,46.2408231669275,45.6056699840816,45.9733902478345,456168.823246352,0.0,1.0
2016-01-04,54.23,54.27,53.47,53.68,753802,45.3215225075453,45.3549516224319,44.6863693246994,44.8618721778542,901970.635545052,0.0,1.0
2016-01-05,53.94,54.74,53.94,54.44,729203,45.0791614246172,45.7477437223498,45.0791614246172,45.4970253607001,872536.413211107,0.0,1.0
2016-01-06,53.27,53.51,52.52,53.45,873046,44.5192237502662,44.719798439586,43.892427846142,44.6696547672561,1044653.44411406,0.0,1.0
2016-01-07,52.42,52.88,50.94,52.63,1021321,43.8088550589254,44.1932898801216,42.5719778081202,43.9843579120802,1222073.63666521,0.0,1.0
2016-01-08,52.17,52.91,52.1,52.63,681536,43.599923090884,44.2183617162866,43.5414221398324,43.9843579120802,815499.904572862,0.0,1.0
2016-01-11,51.81,52.9989,51.75,52.55,1461241,43.2990610569043,44.2926579241221,43.2489173845744,43.9174996823069,1748465.07896568,0.0,1.0
2016-01-12,53.36,53.43,50.765,52.32,992553,44.5944392587611,44.6529402098127,42.4257254304912,43.7252822717088,1187650.94842167,0.0,1.0
2016-01-13,52.8,54.06,52.29,53.13,949432,44.1264316503484,45.1794487692771,43.7002104355439,44.402221848163,1136054.0094704,0.0,1.0
2016-01-14,53.92,54.19,52.64,53.05,877600,45.0624468671739,45.2880933926587,43.9927151908018,44.3353636183898,1050102.58629499,0.0,1.0
2016-01-15,53.14,53.55,52.205,52.75,844496,44.4105791268847,44.7532275544726,43.6291735664098,44.0846452567401,1010491.60633065,0.0,1.0
2016-01-19,52.94,53.42,52.445,53.25,732563,44.2434335524516,44.6445829310911,43.8297482557295,44.5025091928229,876556.860670029,0.0,1.0
2016-01-20,52.54,52.8,51.38,52.09,903051,43.9091424035853,44.1264316503484,42.9396980718731,43.5330648611107,1080556.27923459,0.0,1.0
2016-01-21,51.69,52.68,51.65,52.62,980361,43.1987737122444,44.0261443056885,43.1653445973578,43.9760006333585,1173062.46764214,0.0,1.0
2016-01-22,52.68,52.75,51.98,52.2,800150,44.0261443056885,44.0846452567401,43.4411347951725,43.6249949270489,957428.87924332,0.0,1.0
2016-01-25,52.15,52.74,52.05,52.63,819181,43.5832085334407,44.0762879780184,43.4996357462241,43.9843579120802,980200.645788192,0.0,1.0
2016-01-26,53.2,53.29,52.4,52.42,729891,44.4607227992146,44.5359383077095,43.7921405014821,43.8088550589254,873359.647690791,0.0,1.0
2016-01-27,52.43,54.25,52.28,53.04,1103216,43.8172123376471,45.3382370649886,43.6918531568222,44.3270063396681,1320066.06066775,0.0,1.0
2016-01-28,53.91,54.7,53.25,54.13,1180853,45.0540895884523,45.7143146074632,44.5025091928229,45.2379497203287,1412963.5247655,0.0,1.0
2016-01-29,54.74,54.87,53.78,54.04,1681331,45.7477437223498,45.8563883457313,44.9454449650707,45.1627342118338,2011816.3531426,0.0,1.0
2016-02-01,55.33,55.62,53.47,54.03,960567,46.2408231669275,46.4831842498556,44.6863693246994,45.1543769331122,1149377.72448681,0.0,1.0
2016-02-02,55.03,55.68,54.37,54.7,875205,45.9901048052778,46.5333279221855,45.4385244096485,45.7143146074632,1047236.82091877,0.0,1.0
2016-02-03,55.56,56.41,53.49,55.27,1607531,46.4330405775257,47.1434092688665,44.7030838821427,46.1906794945976,1923510.09645553,0.0,1.0
2016-02-04,54.95,55.75,54.43,55.52,1286288,45.9232465755046,46.5918288732371,45.4886680819784,46.399611462639,1539123.01221537,0.0,1.0
2016-02-05,54.66,55.11,53.5,54.61,1289068,45.6808854925765,46.0569630350511,44.7114411608643,45.6390990989683,1542449.45386294,0.0,1.0
2016-02-08,53.87,54.14,52.064,53.86,859229,45.0206604735656,45.2463069990504,43.5113359364344,45.012303194844,1028120.55050098,0.0,1.0
2016-02-09,52.28,54.05,52.15,53.22,1320807,43.6918531568222,45.1710914905555,43.5832085334407,44.4774373566579,1580427.12704709,0.0,1.0
2016-02-10,52.72,53.36,52.01,52.33,849063,44.0595734205751,44.5944392587611,43.4662066313375,43.7336395504305,1015956.30381425,0.0,1.0
2016-02-11,53.87,53.94,50.055,51.75,1304127,45.0206604735656,45.0791614246172,41.8323586412535,43.2489173845744,1560468.47716173,0.0,1.0
2016-02-12,54.95,55.1,53.01,54.45,844582,45.9232465755046,46.0486057563294,44.3019345035032,45.5053826394217,1010594.51064061,0.0,1.0
2016-02-16,57.42,57.54,55.29,55.29,2469194,47.9874944197538,48.0877817644137,46.2073940520409,46.2073940520409,2954543.07824075,0.0,1.0
2016-02-17,58.09,58.16,55.84,57.05,1561746,48.5474320941049,48.6059330451564,46.6670443817321,47.6782751070525,1868725.51701898,0.0,1.0
2016-02-18,58.19,58.71,57.39,58.03,1249810,48.6310048813214,49.0655833748476,47.9624225835889,48.4972884217749,1495474.83292769,0.0,1.0
2016-02-19,58.07,58.28,57.49,58.25,900538,48.5307175366615,48.7062203898163,48.0459953708054,48.6811485536514,1077549.31957261,0.0,1.0
2016-02-22,58.85,59.14,58.26,58.3,976031,49.1825852769508,49.4249463598788,48.689505832373,48.7229349472596,1167881.3552918,0.0,1.0
2016-02-23,57.97,58.89,57.7,58.53,1170685,48.447144749445,49.2160143918374,48.2214982239602,48.9151523578578,1400796.88495528,0.0,1.0
2016-02-24,58.0,58.17,56.855,57.41,628198,48.4722165856099,48.6142903238781,47.5153081719802,47.9791371410322,751677.694285941,0.0,1.0
2016-02-25,58.42,58.42,56.6357,57.95,657982,48.8232222919195,48.8232222919195,47.3320330496143,48.4304301920017,787316.089261112,0.0,1.0
2016-02-26,57.54,58.74,57.26,58.42,705499,48.0877817644137,49.0906552110126,47.8537779602073,48.8232222919195,844173.113637797,0.0,1.0
2016-02-29,56.76,57.61,56.5,57.33,1192240,47.4359140241245,48.1462827154653,47.2186247773614,47.9122789112589,1426588.77334132,0.0,1.0
2016-03-01,57.6,57.65,56.88,56.88,769138,48.1379254367437,48.1797118303519,47.5362013687844,47.5362013687844,920321.106446852,0.0,1.0
2016-03-02,57.04,57.71,56.28,57.56,1013153,47.6699178283309,48.2298555026819,47.034764645485,48.104496321857,1212300.12034244,0.0,1.0
2016-03-03,57.07,57.18,56.29,57.01,977389,47.6949896644958,47.7869197304341,47.0431219242066,47.6448459921659,1169506.28613979,0.0,1.0
2016-03-04,56.58,57.23,56.52,57.23,630077,47.2854830071347,47.8287061240424,47.2353393348047,47.8287061240424,753926.033802403,0.0,1.0
2016-03-07,56.6,56.77,56.1,56.34,556159,47.302197564578,47.4442713028461,46.8843336284951,47.0849083178149,665478.582829576,0.0,1.0
2016-03-08,56.28,56.98,55.89,56.28,435078,47.034764645485,47.6197741560009,46.7088307753403,47.034764645485,520597.690337343,0.0,1.0
2016-03-09,56.71,56.84,56.1,56.55,476357,47.3941276305162,47.5027722538977,46.8843336284951,47.2604111709697,569990.562556658,0.0,1.0
2016-03-10,57.3,57.38,56.51,56.7,867315,47.887207075094,47.9540653048672,47.2269820560831,47.3857703517945,1037795.94876076,0.0,1.0
2016-03-11,57.97,58.17,57.38,57.76,640166,48.447144749445,48.6142903238781,47.9540653048672,48.2716418962902,765998.145234867,0.0,1.0
2016-03-14,58.43,58.55,57.03,57.6,700705,48.8315795706412,48.9318669153011,47.6615605496092,48.1379254367437,838436.796638368,0.0,1.0
2016-03-15,58.49,58.64,56.73,57.88,889875,48.8817232429711,49.007082423796,47.4108421879595,48.3719292409501,1064790.38169924,0.0,1.0
2016-03-16,58.89,59.06,57.526,58.23,782746,49.2160143918374,49.3580881301056,48.0760815742034,48.664433996208,936603.918655492,0.0,1.0
2016-03-17,59.59,59.85,58.94,59.1,634868,49.8010239023534,50.0183131491165,49.2578007854457,49.3915172449922,759658.761116601,0.0,1.0
2016-03-18,59.72,59.89,57.5,59.4,956740,49.9096685257349,50.0517422640031,48.0543526495271,49.6422356066419,1144798.48269356,0.0,1.0
2016-03-21,59.78,59.85,57.28,59.34,693392,49.9598121980649,50.0183131491165,47.8704925176506,49.592091934312,829686.340606491,0.0,1.0
2016-03-22,59.83,60.62,58.7612,59.58,688157,50.0015985916732,50.661823610684,49.1083726419025,49.7926666236317,823422.339878079,0.0,1.0
2016-03-23,59.36,59.79,58.75,59.58,507029,49.6088064917553,49.9681694767865,49.0990124897342,49.7926666236317,606691.504360259,0.0,1.0
2016-03-24,58.93,59.28,58.57,59.02,493772,49.249443506724,49.541948261982,48.9485814727444,49.3246590152189,590828.685323668,0.0,1.0
2016-03-28,59.63,59.66,58.845,59.0,469686,49.83445301724,49.859524853405,49.1784066375899,49.3079444577756,562008.299164254,0.0,1.0
2016-03-29,59.93,60.05,58.82,59.07,502775,50.248138313962,50.3487519731924,49.3174619660812,49.5270737561445,599650.191251517,0.195,1.0
2016-03-30,60.07,60.47,59.781,60.1,382519,50.3655209163975,50.7008997804986,50.1232096870843,50.390674331205,456223.144562356,0.0,1.0
2016-03-31,60.42,60.62,59.895,60.0,496263,50.658977422486,50.8266668545366,50.2187926633532,50.3068296151797,591883.452560393,0.0,1.0
2016-04-01,60.41,60.42,59.51,60.06,495878,50.6505929508835,50.658977422486,49.8959905066558,50.3571364447949,591424.270374262,0.0,1.0
2016-04-04,60.11,60.47,59.9,60.38,304912,50.3990588028076,50.7008997804986,50.2229848991544,50.6254395360759,363662.749967445,0.0,1.0
2016-04-05,58.82,60.01,58.8,59.74,518769,49.3174619660812,50.3152140867823,49.3006930228761,50.088833353514,618725.931212487,0.0,1.0
2016-04-06,59.05,59.3397,58.74,59.1,621545,49.5103048129394,49.7532029552647,49.250386193261,49.552227170952,741304.913970313,0.0,1.0
2016-04-07,57.9,59.18,57.7,58.95,748885,48.5460905786484,49.6193029437723,48.3784011465979,49.4264600969141,893180.912884277,0.0,1.0
2016-04-08,58.07,58.69,57.77,58.28,530808,48.6886265958915,49.2084638352483,48.4370924478156,48.8647004995446,633084.617806842,0.0,1.0
2016-04-11,57.72,58.44,57.71,58.1,449512,48.3951700898029,48.9988520451851,48.3867856182004,48.713780010699,536124.422992098,0.0,1.0
2016-04-12,57.65,57.9095,57.32,57.8,512405,48.3364787885852,48.5540558266709,48.0597912257017,48.4622458626231,611135.709309798,0.0,1.0
2016-04-13,58.25,58.58,57.5801,58.05,344812,48.839547084737,49.1162346476205,48.2778713320835,48.6718576526864,411250.721984621,0.0,1.0
2016-04-14,57.99,58.42,57.85,58.42,469754,48.6215508230712,48.98208310198,48.5041682206358,48.98208310198,560266.671853543,0.0,1.0
2016-04-15,58.7,58.79,57.88,58.1,429837,49.2168483068508,49.2923085512736,48.5293216354434,48.713780010699,512658.424259318,0.0,1.0
2016-04-18,58.62,58.92,57.99,58.45,328685,49.1497725340306,49.4013066821065,48.6215508230712,49.0072365167876,392016.355450261,0.0,1.0
2016-04-19,58.77,58.95,58.2248,58.53,341836,49.2755396080686,49.4264600969141,48.8184182162986,49.0743122896078,407701.303319881,0.0,1.0
2016-04-20,58.91,59.21,58.61,58.72,454075,49.392922210504,49.6444563585799,49.1413880624281,49.2336172500559,541566.626408498,0.0,1.0
2016-04-21,56.99,59.5,56.94,58.95,1276969,47.7831036628182,49.8876060350532,47.7411813048056,49.4264600969141,1523016.66763912,0.0,1.0
2016-04-22,56.59,57.044,56.02,56.74,953248,47.447724798717,47.8283798094719,46.9698099173728,47.573491872755,1136920.78068744,0.0,1.0
2016-04-25,56.68,56.85,56.23,56.65,487159,47.5231850431398,47.6657210603828,47.1458838210259,47.4980316283322,581025.284709657,0.0,1.0
2016-04-26,56.57,57.11,56.4,56.68,719943,47.430955855512,47.8837173220486,47.288419838269,47.5231850431398,858662.339297281,0.0,1.0
2016-04-27,57.28,57.39,56.47,56.5,535458,48.0262533392916,48.1184825269194,47.3471111394867,47.3722645542943,638630.584470498,0.0,1.0
2016-04-28,57.02,57.66,56.94,57.31,537666,47.8082570776258,48.3448632601877,47.7411813048056,48.0514067540992,641264.024124983,0.0,1.0
2016-04-29,56.54,56.98,56.09,56.93,580278,47.4058024407044,47.7747191912157,47.0285012185905,47.732796833203,692086.547022122,0.0,1.0
2016-05-02,57.01,57.39,56.59,56.75,627391,47.7998726060233,48.1184825269194,47.447724798717,47.5818763443575,748277.327113481,0.0,1.0
2016-05-03,56.75,57.06,56.29,56.58,677670,47.5818763443575,47.8417949640359,47.1961906506411,47.4393403271145,808244.135260137,0.0,1.0
2016-05-04,56.99,57.2,56.25,56.47,693582,47.7831036628182,47.9591775664714,47.162652764231,47.3471111394867,827222.075378867,0.0,1.0
2016-05-05,55.76,57.83,55.66,57.83,884466,46.751813655707,48.4873992774307,46.6679689396817,48.4873992774307,1054885.79594344,0.0,1.0
2016-05-06,57.41,57.41,55.18,55.3,863804,48.1352514701245,48.1352514701245,46.2655143027603,46.3661279619907,1030242.62106076,0.0,1.0
2016-05-09,58.16,58.5,57.25,57.35,893231,48.7640868403142,49.0491588748002,48.001099924484,48.0849446405093,1065339.64493418,0.0,1.0
2016-05-10,58.35,58.5,57.885,58.34,542344,48.9233918007623,49.0491588748002,48.5335138712447,48.9150073291598,646843.38585672,0.0,1.0
2016-05-11,57.29,58.61,57.27,58.06,650336,48.0346378108941,49.1413880624281,48.0178688676891,48.6802421242889,775643.392725865,0.0,1.0
2016-05-12,57.93,58.2,57.38,57.63,509717,48.571243993456,48.7976247267244,48.1100980553169,48.3197098453801,607929.782773904,0.0,1.0
2016-05-13,57.31,58.0,57.09,57.73,1062443,48.0514067540992,48.6299352946737,47.8669483788435,48.4035545614054,1267155.58280311,0.0,1.0
2016-05-16,57.44,57.81,56.98,57.33,609695,48.1604048849321,48.4706303342257,47.7747191912157,48.0681756973042,727171.644085512,0.0,1.0
2016-05-17,56.85,57.58,56.78,57.43,510607,47.6657210603828,48.2777874873675,47.6070297591651,48.1520204133295,608991.268866517,0.0,1.0
2016-05-18,56.58,57.11,56.33,56.68,463560,47.4393403271145,47.8837173220486,47.2297285370512,47.5231850431398,552879.205721353,0.0,1.0
2016-05-19,56.41,56.8,56.09,56.38,837163,47.2968043098715,47.6237987023702,47.0285012185905,47.2716508950639,998468.406461525,0.0,1.0
2016-05-20,56.76,57.035,56.41,56.5,1098243,47.59026081596,47.8208337850296,47.2968043098715,47.3722645542943,1309853.56270825,0.0,1.0
2016-05-23,56.38,56.86,56.33,56.65,480647,47.2716508950639,47.6741055319853,47.2297285370512,47.4980316283322,573258.546018533,0.0,1.0
2016-05-24,57.23,57.28,56.39,56.62,513434,47.9843309812789,48.0262533392916,47.2800353666664,47.4728782135246,612362.97806182,0.0,1.0
2016-05-25,57.14,57.5,56.88,57.5,769514,47.9088707368562,48.2107117145473,47.6908744751904,48.2107117145473,917784.729293858,0.0,1.0
2016-05-26,57.45,57.68,56.81,57.14,569506,48.1687893565346,48.3616322033928,47.6321831739727,47.9088707368562,679238.987258488,0.0,1.0
2016-05-27,58.01,58.07,56.87,57.39,447184,48.6383197662763,48.6886265958915,47.6824900035879,48.1184825269194,533347.861617261,0.0,1.0
2016-05-31,57.99,58.16,57.83,57.96,894082,48.6215508230712,48.7640868403142,48.4873992774307,48.5963974082636,1066354.61646768,0.0,1.0
2016-06-01,57.69,58.26,57.55,57.77,476497,48.3700166749953,48.8479315563395,48.2526340725599,48.4370924478156,568308.919856346,0.0,1.0
2016-06-02,57.87,58.0,57.435,57.45,607856,48.5209371638409,48.6299352946737,48.1562126491308,48.1687893565346,724978.303721111,0.0,1.0
2016-06-03,57.78,58.185,57.41,57.77,571463,48.4454769194181,48.7850480193206,48.1352514701245,48.4370924478156,681573.063981235,0.0,1.0
2016-06-06,57.56,57.911,57.1107,57.67,312964,48.2610185441624,48.5553134974112,47.8843042350608,48.3532477317903,373266.217403093,0.0,1.0
2016-06-07,57.5,57.99,57.31,57.75,501981,48.2107117145473,48.6215508230712,48.0514067540992,48.4203235046105,598703.202535184,0.0,1.0
2016-06-08,57.66,57.88,57.38,57.65,472025,48.3448632601877,48.5293216354434,48.1100980553169,48.3364787885852,562975.250411213,0.0,1.0
2016-06-09,57.46,57.68,57.26,57.68,341596,48.1771738281371,48.3616322033928,48.0094843960865,48.3616322033928,407415.059879177,0.0,1.0
2016-06-10,57.38,57.42,56.558,56.93,463671,48.1100980553169,48.143635941727,47.4208944895889,47.732796833203,553011.593312679,0.0,1.0
2016-06-13,56.85,57.5,56.4829,57.01,398518,47.6657210603828,48.2107117145473,47.3579271078539,47.7998726060233,475304.847928342,0.0,1.0
2016-06-14,56.62,56.97,56.32,56.66,716118,47.4728782135246,47.7663347196132,47.2213440654487,47.5064160999347,854100.334461049,0.0,1.0
2016-06-15,56.59,56.975,56.52,56.68,386119,47.447724798717,47.7705269554144,47.3890334974993,47.5231850431398,460516.796172929,0.0,1.0
2016-06-16,56.98,57.03,56.02,56.28,529154,47.7747191912157,47.8166415492283,46.9698099173728,47.1878061790386,631111.923427985,0.0,1.0
2016-06-17,56.27,57.13,56.26,56.81,817460,47.1794217074361,47.9004862652536,47.1710372358335,47.6321831739727,974969.012660662,0.0,1.0
2016-06-20,56.87,57.36,56.68,56.68,381327,47.6824900035879,48.0933291121118,47.5231850431398,47.5231850431398,454801.468806856,0.0,1.0
2016-06-21,56.54,57.35,56.0601,57.06,583098,47.4058024407044,48.0849446405093,47.003431648499,47.8417949640359,695449.907450404,0.0,1.0
2016-06-22,56.38,56.85,56.15,56.54,539133,47.2716508950639,47.6657210603828,47.0788080482057,47.4058024407044,643013.687156291,0.0,1.0
2016-06-23,56.53,57.0,56.24,56.86,734981,47.3974179691018,47.7914881344208,47.1542682926285,47.6741055319853,876597.876219445,0.0,1.0
2016-06-24,54.66,55.55,54.65,54.98,1398024,45.8295217794287,46.5757397520539,45.8211373078262,46.0978248707097,1667396.66644963,0.0,1.0
2016-06-27,54.63,55.39,54.12,54.38,901241,45.8043683646212,46.4415882064134,45.3767603128921,45.5947565745579,1074893.0197677,0.0,1.0
2016-06-28,55.59,55.66,54.71,54.8,621637,46.7727748347134,46.8316720147535,46.0323531427805,46.1080780885464,738822.978797335,0.195,1.0
2016-06-29,56.74,56.9,55.6,56.01,766319,47.7403713639438,47.8749934897498,46.7811887175762,47.126157914954,910779.259099757,0.0,1.0
2016-06-30,57.72,57.98,56.63,56.63,869612,48.5649318845054,48.7836928389401,47.6478186524522,47.6478186524522,1033544.2199192,0.0,1.0
2016-07-01,57.45,58.02,55.01,57.7,749100,48.3377570472078,48.8173483703916,46.2847696286667,48.5481041187797,890314.272504829,0.0,1.0
2016-07-05,57.46,57.68,55.8827,57.11,469368,48.3461709300707,48.5312763530539,47.0190491861097,48.0516850298701,557849.458626414,0.0,1.0
2016-07-06,57.99,58.12,56.98,57.07,599143,48.792106721803,48.9014871990203,47.9423045526528,48.0180294984186,712088.591872061,0.0,1.0
2016-07-07,57.71,58.32,57.65,57.9,381977,48.5565180016425,49.0697648562778,48.5060347044653,48.7163817760371,453984.214215161,0.0,1.0
2016-07-08,58.26,58.55,57.58,58.01,351313,49.0192815591006,49.2632841621239,48.4471375244252,48.8089344875287,417539.684977291,0.0,1.0
2016-07-11,58.27,58.75,57.84,58.49,306922,49.0276954419634,49.4315618193814,48.6658984788599,49.2128008649467,364780.452737588,0.0,1.0
2016-07-12,58.13,58.41,55.69,58.41,304946,48.9099010818832,49.1454898020437,46.8569136633421,49.1454898020437,362431.953201519,0.0,1.0
2016-07-13,58.17,58.39,57.49,58.1,395183,48.9435566133347,49.1286620363179,48.3714125786593,48.8846594332946,469679.702511381,0.0,1.0
2016-07-14,58.08,58.8,58.02,58.43,446909,48.8678316675688,49.4736312336957,48.8173483703916,49.1623175677694,531156.669618023,0.0,1.0
2016-07-15,57.89,58.39,57.0,58.16,450867,48.7079678931742,49.1286620363179,47.9591323183785,48.9351427304718,535860.799761627,0.0,1.0
2016-07-18,58.01,58.17,57.76,57.8,407093,48.8089344875287,48.9435566133347,48.5985874159569,48.6322429474084,483834.87937099,0.0,1.0
2016-07-19,57.65,58.3,57.44,57.73,483018,48.5060347044653,49.052937090552,48.3293431643449,48.5733457673683,574072.646211103,0.0,1.0
2016-07-20,58.21,58.37,57.91,57.98,426738,48.9772121447862,49.1118342705922,48.7247956589,48.7836928389401,507183.195861922,0.0,1.0
2016-07-21,57.8,58.28,57.74,58.16,391898,48.6322429474084,49.0361093248263,48.5817596502311,48.9351427304718,465775.440883857,0.0,1.0
2016-07-22,58.42,58.47,57.86,57.88,547107,49.1539036849065,49.1959730992209,48.6827262445856,48.6995540103114,650243.186073021,0.0,1.0
2016-07-25,58.31,58.63,57.935,58.5,505511,49.0613509734149,49.3305952250269,48.7458303660572,49.2212147478095,600805.844624468,0.0,1.0
2016-07-26,58.55,58.73,57.585,58.12,511804,49.2632841621239,49.4147340536556,48.4513444658566,48.9014871990203,608285.150080178,0.0,1.0
2016-07-27,57.87,58.8,57.47,58.5,714551,48.6911401274485,49.4736312336957,48.3545848129336,49.2212147478095,849252.374492856,0.0,1.0
2016-07-28,58.13,58.3,57.714,57.97,460821,48.9099010818832,49.052937090552,48.5598835547877,48.7752789560772,547691.247323385,0.0,1.0
2016-07-29,58.36,58.55,58.1,58.27,830672,49.1034203877293,49.2632841621239,48.8846594332946,49.0276954419634,987263.566106169,0.0,1.0
2016-08-01,59.35,59.41,58.22,58.4,883549,49.9363947911538,49.986878088331,48.9856260276491,49.1370759191808,1050108.51042233,0.0,1.0
2016-08-02,59.18,59.42,58.75,59.31,1129649,49.7933587824849,49.9952919711939,49.4315618193814,49.9027392597023,1342601.29171113,0.0,1.0
2016-08-03,59.42,59.5,58.99,59.24,1119617,49.9952919711939,50.0626030340969,49.6334950080903,49.8438420796622,1330678.14022032,0.0,1.0
2016-08-04,59.34,59.62,59.23,59.39,672183,49.9279809082909,50.1635696284513,49.8354281967993,49.9700503226053,798897.501849037,0.0,1.0
2016-08-05,58.92,59.6,58.9,59.55,751104,49.5745978280502,50.1467418627256,49.5577700623245,50.1046724484112,892696.050374406,0.0,1.0
2016-08-08,58.28,58.98,58.01,58.94,682688,49.0361093248263,49.6250811252274,48.8089344875287,49.591425593776,811382.819473738,0.0,1.0
2016-08-09,57.81,58.3005,57.735,58.03,696812,48.6406568302713,49.0533577846952,48.5775527087997,48.8257622532545,828169.361704224,0.0,1.0
2016-08-10,58.31,58.32,57.66,57.75,623274,49.0613509734149,49.0697648562778,48.5144485873282,48.590173533094,740768.572795588,0.0,1.0
2016-08-11,59.12,59.19,58.4,58.4,1020627,49.7428754853077,49.8017726653478,49.1370759191808,49.1370759191808,1213027.34615377,0.0,1.0
2016-08-12,59.28,59.426,58.99,59.19,601546,49.8774976111137,50.0003403009116,49.6334950080903,49.8017726653478,714944.585994112,0.0,1.0
2016-08-15,59.21,59.68,59.11,59.27,579947,49.8186004310735,50.2140529256286,49.7344616024448,49.8690837282508,689273.917229153,0.0,1.0
2016-08-16,58.29,59.23,58.27,59.18,604387,49.0445232076892,49.8354281967993,49.0276954419634,49.7933587824849,718321.148333168,0.0,1.0
2016-08-17,58.17,58.19,57.76,58.11,416995,48.9435566133347,48.9603843790604,48.5985874159569,48.8930733161575,495603.524313378,0.0,1.0
2016-08-18,59.01,59.01,57.9,58.32,689690,49.6503227738161,49.6503227738161,48.7163817760371,49.0697648562778,819704.779874323,0.0,1.0
2016-08-19,59.28,59.34,57.4524,59.1,671446,49.8774976111137,49.9279809082909,48.3397763790949,49.7260477195819,798021.568570654,0.0,1.0
2016-08-22,58.92,59.4,58.82,58.98,1044827,49.5745978280502,49.9784642054681,49.4904589994215,49.6250811252274,1241789.33439915,0.0,1.0
2016-08-23,59.17,59.39,58.701,59.02,467948,49.784944899622,49.9700503226053,49.3903337933533,49.6587366566789,556161.771712842,0.0,1.0
2016-08-24,59.23,59.355,58.96,59.11,422342,49.8354281967993,49.9406017325852,49.6082533595017,49.7344616024448,501958.497501314,0.0,1.0
2016-08-25,59.66,59.7,59.1,59.22,581513,50.1972251599028,50.2308806913543,49.7260477195819,49.8270143139364,691135.126881726,0.0,1.0
2016-08-26,59.56,59.79,59.32,59.64,659439,50.1130863312741,50.3066056371202,49.9111531425651,50.1803973941771,783751.106055683,0.0,1.0
2016-08-29,59.61,59.74,59.31,59.51,417355,50.1551557455885,50.2645362228058,49.9027392597023,50.0710169169597,496031.388601325,0.0,1.0
2016-08-30,59.71,59.85,59.565,59.69,677787,50.2392945742172,50.3570889342974,50.1172932727055,50.2224668084915,805557.922598092,0.0,1.0
2016-08-31,60.12,60.25,59.47,59.59,707919,50.584263771595,50.6936442488124,50.0373613855082,50.1383279798627,841370.163499328,0.0,1.0
2016-09-01,60.74,60.92,60.03,60.14,807613,51.1059245090932,51.2573744006249,50.5085388258292,50.6010915373208,959857.669951198,0.0,1.0
2016-09-02,60.91,61.19,60.79,60.83,552944,51.248960517762,51.4845492379225,51.1479939234075,51.181649454859,657180.530097331,0.0,1.0
2016-09-06,60.97,60.99,60.74,60.74,292258,51.2994438149393,51.316271580665,51.1059245090932,51.1059245090932,347352.114075178,0.0,1.0
2016-09-07,61.12,61.19,60.8201,60.84,410811,51.4256520578824,51.4845492379225,51.1733197108248,51.1900633377219,488253.766655962,0.0,1.0
2016-09-08,60.96,61.33,60.84,61.16,357071,51.2910299320764,51.6023435980027,51.1900633377219,51.4593075893339,424383.136560635,0.0,1.0
2016-09-09,60.65,61.095,60.25,60.28,804551,51.0301995633273,51.4046173507252,50.6936442488124,50.718885897401,956218.44647982,0.0,1.0
2016-09-12,61.0,61.09,60.23,60.31,518684,51.3246854635279,51.4004104092937,50.6768164830866,50.7441275459896,616462.112027626,0.0,1.0
2016-09-13,60.52,61.115,60.155,60.92,1011497,50.92081908611,51.4214451164509,50.6137123616151,51.2573744006249,1202176.23240664,0.0,1.0
2016-09-14,59.0,60.81,58.94,60.56,1081223,49.6419088909532,51.1648216891333,49.591425593776,50.9544746175615,1285046.41391068,0.0,1.0
2016-09-15,59.93,60.15,59.15,59.16,1269059,50.4243999972004,50.6095054201836,49.7681171338963,49.7765310167592,1508291.73721894,0.0,1.0
2016-09-16,59.26,60.15,59.175,59.91,1010664,49.8606698453879,50.6095054201836,49.7891518410535,50.4075722314747,1201186.20198481,0.0,1.0
2016-09-19,59.33,59.68,59.13,59.19,578746,49.919567025428,50.2140529256286,49.7512893681706,49.8017726653478,687846.514424082,0.0,1.0
2016-09-20,58.95,59.74,58.93,59.4,658557,49.5998394766388,50.2645362228058,49.5830117109131,49.9784642054681,782702.838550211,0.0,1.0
2016-09-21,59.05,59.47,58.91,59.32,1285213,49.6839783052676,50.0373613855082,49.5661839451873,49.9111531425651,1527490.95862868,0.0,1.0
2016-09-22,59.14,59.59,58.75,58.99,1117389,49.7597032510334,50.1383279798627,49.4315618193814,49.6334950080903,1328030.13568268,0.0,1.0
2016-09-23,58.58,59.05,58.38,58.96,602414,49.2885258107125,49.6839783052676,49.120248153455,49.6082533595017,715976.214332832,0.0,1.0
2016-09-26,58.06,58.725,57.97,58.23,667804,48.8510039018431,49.4105271122242,48.7752789560772,48.9940399105119,793693.008190915,0.0,1.0
2016-09-27,58.08,58.45,57.78,57.92,952944,48.8678316675688,49.1791453334952,48.6154151816826,48.7332095417629,1132585.29448384,0.0,1.0
2016-09-28,58.2,58.25,57.47,57.88,622425,49.1328689777494,49.1750793462869,48.5165975971006,48.8627226191088,737289.227225976,0.195,1.0
2016-09-29,57.78,58.54,57.74,58.23,619311,48.7783018820336,49.4198994838049,48.7445335872036,49.1581951988719,733600.560071571,0.0,1.0
2016-09-30,57.85,58.07,57.31,57.78,602469,48.8373963979863,49.0231220195516,48.3815244177803,48.7783018820336,713650.485500433,0.0,1.0
2016-10-03,57.84,57.96,57.4,57.59,417227,48.8289543242787,48.9302592087689,48.457503081148,48.6179024815908,494223.356079549,0.0,1.0
2016-10-04,58.45,58.57,57.91,57.92,705623,49.3439208204373,49.4452257049275,48.8880488402314,48.8964909139389,835840.842483633,0.0,1.0
2016-10-05,58.67,59.13,58.53,58.77,704666,49.5296464420027,49.9179818325484,49.4114574100974,49.6140671790778,834707.234755063,0.0,1.0
2016-10-06,59.57,59.72,58.47,58.77,1051758,50.2894330756792,50.4160641812919,49.3608049678523,49.6140671790778,1245852.66184478,0.0,1.0
2016-10-07,59.04,59.585,58.8,59.54,446436,49.8420031691808,50.3020961862405,49.6393934002004,50.2641068545566,528822.674934098,0.0,1.0
2016-10-10,59.21,59.37,58.86,58.99,353172,49.9855184222086,50.1205916015288,49.6900458424455,49.7997928006432,418347.449022537,0.0,1.0
2016-10-11,59.01,59.885,58.93,59.33,626213,49.8166769480582,50.555358397466,49.7491403583981,50.0868233066988,741776.276417016,0.0,1.0
2016-10-12,59.51,59.565,58.66,58.86,523294,50.2387806334341,50.2852120388254,49.5212043682951,49.6900458424455,619864.287057863,0.0,1.0
2016-10-13,59.33,59.63,58.97,59.4,530560,50.0868233066988,50.3400855179243,49.7829086532282,50.1459178226514,628471.177084812,0.0,1.0
2016-10-14,59.27,59.98,56.96,59.43,508841,50.0361708644537,50.6355580976874,48.0860518380172,50.171244043774,602744.085907368,0.0,1.0
2016-10-17,59.56,59.99,59.42,59.47,563373,50.2809910019717,50.6440001713949,50.1628019700664,50.205012338604,667339.589203487,0.0,1.0
2016-10-18,59.61,59.88,59.57,59.84,355181,50.3232013705093,50.5511373606122,50.2894330756792,50.5173690657822,420727.196072377,0.0,1.0
2016-10-19,59.46,59.59,59.26,59.4,465316,50.1965702648965,50.3063172230942,50.0277287907462,50.1459178226514,551186.848304427,0.0,1.0
2016-10-20,59.51,59.58,59.185,59.58,511436,50.2387806334341,50.2978751493867,49.9644132379398,50.2978751493867,605817.975202707,0.0,1.0
2016-10-21,58.99,59.45,58.88,59.45,864724,49.7997928006432,50.188128191189,49.7069299898605,50.188128191189,1024302.83122265,0.0,1.0
2016-10-24,59.29,59.73,59.195,59.49,393378,50.0530550118687,50.4245062549995,49.9728553116473,50.2218964860191,465973.188139455,0.0,1.0
2016-10-25,59.07,59.29,58.83,59.01,796190,49.8673293903033,50.0530550118687,49.6647196213229,49.8166769480582,943121.355705589,0.0,1.0
2016-10-26,58.64,59.22,58.53,58.89,735069,49.5043202208801,49.9939604959161,49.4114574100974,49.715372063568,870720.898048394,0.0,1.0
2016-10-27,58.35,58.978,58.33,58.57,643722,49.2595000833621,49.7896623121942,49.2426159359471,49.4452257049275,762516.441223216,0.0,1.0
2016-10-28,58.51,58.94,58.24,58.24,547419,49.3945732626824,49.7575824321056,49.1666372725794,49.1666372725794,648441.388888327,0.0,1.0
2016-10-31,58.45,58.93,58.3,58.79,603408,49.3439208204373,49.7491403583981,49.2172897148245,49.6309513264929,714762.771453544,0.0,1.0
2016-11-01,58.92,59.03,58.28,58.46,813282,49.7406982846906,49.8335610954733,49.2004055674095,49.3523628941448,963367.566046989,0.0,1.0
2016-11-02,59.18,59.73,58.74,58.79,653266,49.960192201086,50.4245062549995,49.5887409579553,49.6309513264929,773821.72038881,0.0,1.0
2016-11-03,58.44,59.41,58.4,59.09,733579,49.3354787467298,50.1543598963589,49.3017104518997,49.8842135377184,868955.928857621,0.0,1.0
2016-11-04,58.18,59.08,58.18,58.5,583644,49.1159848303343,49.8757714640109,49.1159848303343,49.3861311889749,691351.461999564,0.0,1.0
2016-11-07,58.92,59.18,58.0,59.07,993924,49.7406982846906,49.960192201086,48.964027503599,49.8673293903033,1177345.79729502,0.0,1.0
2016-11-08,58.35,59.59,58.27,58.6,1279614,49.2595000833621,50.3063172230942,49.191963493702,49.47055192605,1515757.91012177,0.0,1.0
2016-11-09,56.73,57.27,54.91,57.18,1785268,47.8918841427443,48.3477561229503,46.3554267279762,48.2717774595826,2114726.85722981,0.0,1.0
2016-11-10,58.6,58.95,56.2,56.85,1553102,49.47055192605,49.7660245058131,47.4444542362459,47.9931890272345,1839716.22827348,0.0,1.0
2016-11-11,58.62,59.1,58.1792,58.51,979163,49.4874360734651,49.8926556114259,49.1153094644377,49.3945732626824,1159860.75687556,0.0,1.0
2016-11-14,58.28,58.68,57.35,58.5,634363,49.2004055674095,49.5380885157102,48.4152927126104,49.3861311889749,751430.302527618,0.0,1.0
2016-11-15,57.65,58.76,57.64,58.76,774584,48.6685549238359,49.6056251053703,48.6601128501284,49.6056251053703,917528.117896303,0.0,1.0
2016-11-16,57.04,57.68,56.89,57.62,1074535,48.1535884276774,48.6938811449585,48.0269573220646,48.6432287027134,1272832.99960198,0.0,1.0
2016-11-17,58.06,58.19,56.83,56.83,706919,49.0146799458441,49.1244269040418,47.9763048798195,47.9763048798195,837376.010316682,0.0,1.0
2016-11-18,57.74,58.395,57.52,58.12,761649,48.7445335872036,49.2974894150459,48.5588079656382,49.0653323880892,902206.053142849,0.0,1.0
2016-11-21,58.68,58.72,57.74,57.75,769425,49.5380885157102,49.5718568105402,48.7445335872036,48.7529756609111,911417.060141137,0.0,1.0
2016-11-22,59.69,59.75,58.35,58.35,1048669,50.3907379601694,50.4413904024145,49.2595000833621,49.2595000833621,1242193.6082674,0.0,1.0
2016-11-23,59.55,59.75,59.17,59.75,496023,50.2725489282642,50.4413904024145,49.9517501273785,50.4413904024145,587560.612694398,0.0,1.0
2016-11-25,60.13,60.22,59.35,59.44,295739,50.7621892033001,50.8381678666678,50.1037074541138,50.1796861174815,350315.586248276,0.0,1.0
2016-11-28,60.48,60.61,59.88,60.26,883150,51.0576617830632,51.167408741261,50.5511373606122,50.8719361614979,1046129.22203418,0.0,1.0
2016-11-29,58.97,60.51,58.94,60.25,1358823,49.7829086532282,51.0829880041858,49.7575824321056,50.8634940877904,1609584.38302909,0.0,1.0
2016-11-30,58.97,59.73,58.87,58.87,1136920,49.7829086532282,50.4245062549995,49.698487916153,49.698487916153,1346730.71971363,0.0,1.0
2016-12-01,58.17,59.49,58.0,58.94,792559,49.1075427566268,50.2218964860191,48.964027503599,49.7575824321056,938820.279778276,0.0,1.0
2016-12-02,58.69,58.77,57.92,58.28,710862,49.5465305894177,49.6140671790778,48.8964909139389,49.2004055674095,842046.663685283,0.0,1.0
2016-12-05,58.94,59.2052,58.32,58.87,392216,49.7575824321056,49.981466226829,49.2341738622396,49.698487916153,464596.749079269,0.0,1.0
2016-12-06,59.29,59.3357,58.73,58.76,398441,50.0530550118687,50.0916352887121,49.5802988842478,49.6056251053703,471970.529758839,0.0,1.0
2016-12-07,59.67,59.97,58.99,59.08,687873,50.3738538127544,50.6271160239799,49.7997928006432,49.8757714640109,814815.202794898,0.0,1.0
2016-12-08,59.57,59.915,59.4601,59.88,398507,50.2894330756792,50.5806846185885,50.1966546856336,50.5511373606122,472048.709602189,0.0,1.0
2016-12-09,60.57,60.74,59.38,59.84,627273,51.1336404464309,51.2771556994587,50.1290336752364,50.5173690657822,743031.892082934,0.0,1.0
2016-12-12,60.0,60.66,59.31,60.24,566859,50.6524422451024,51.2096191097985,50.0699391592837,50.8550520140828,671468.906384047,0.0,1.0
2016-12-13,60.71,61.02,59.898,59.95,686860,51.2518294783361,51.5135337632692,50.5663330932858,50.6102318765648,813615.26065379,0.0,1.0
2016-12-14,60.3,61.11,60.18,60.62,778678,50.9057044563279,51.5895124266368,50.8043995718377,51.1758508149685,922377.637270144,0.0,1.0
2016-12-15,59.19,60.225,58.8,59.97,1623319,49.9686342747935,50.8423889035216,49.6393934002004,50.6271160239799,1922891.28979595,0.0,1.0
2016-12-16,59.56,59.81,59.02,59.02,830960,50.2809910019717,50.4920428446596,49.8251190217658,49.8251190217658,984307.918633888,0.0,1.0
2016-12-19,60.25,60.36,59.52,59.67,433114,50.8634940877904,50.956356898573,50.2472227071416,50.3738538127544,513042.192008277,0.0,1.0
2016-12-20,60.22,60.7,60.16,60.57,483782,50.8381678666678,51.2433874046286,50.7875154244227,51.1336404464309,573060.620839198,0.0,1.0
2016-12-21,59.64,60.44,59.44,60.32,528181,50.3485275916318,51.0238934882332,50.1796861174815,50.922588603743,625653.149094981,0.0,1.0
2016-12-22,58.23,59.88,58.08,59.3,1111104,49.1581951988719,50.5511373606122,49.0315640932591,50.0614970855762,1316150.5555331,0.0,1.0
2016-12-23,59.22,59.38,58.07,58.12,481135,49.9939604959161,50.1290336752364,49.0231220195516,49.0653323880892,569925.135303644,0.0,1.0
2016-12-27,59.46,59.66,59.19,59.22,276648,50.1965702648965,50.3654117390468,49.9686342747935,49.9939604959161,327701.474287845,0.0,1.0
2016-12-28,58.12,59.56,58.1,59.48,496143,49.2299528253858,50.4496901286989,49.2130120295065,50.3819269451815,585737.533860292,0.195,1.0
2016-12-29,58.31,58.48,57.298,57.91,281298,49.3908903862396,49.5348871512141,48.5336861147446,49.0520744686526,332095.377340469,0.0,1.0
2016-12-30,58.25,58.59,57.89,58.59,264283,49.3400679986016,49.6280615285505,49.0351336727733,49.6280615285505,312007.773285524,0.0,1.0
2017-01-03,58.19,58.74,57.98,58.45,607822,49.2892456109635,49.7551174976456,49.1113672542304,49.5094759573951,717583.759734654,0.0,1.0
2017-01-04,58.19,58.64,57.91,58.49,788019,49.2892456109635,49.6704135182489,49.0520744686526,49.5433575491537,930321.108420463,0.0,1.0
2017-01-05,58.48,58.79,58.0,58.19,629170,49.5348871512141,49.797469487344,49.1283080501097,49.2892456109635,742786.825933007,0.0,1.0
2017-01-06,58.96,59.0,58.11,58.29,421165,49.9414662523184,49.9753478440771,49.2214824274461,49.3739495903603,497219.85082581,0.0,1.0
2017-01-09,58.02,59.01,57.97,59.01,562231,49.1452488459891,49.9838182420168,49.1028968562907,49.9838182420168,663759.842222516,0.0,1.0
2017-01-10,58.13,58.6,57.81,58.09,500471,49.2384232233255,49.6365319264902,48.9673704892559,49.2045416315668,590847.09309331,0.0,1.0
2017-01-11,58.66,58.87,57.93,57.93,766308,49.6873543141282,49.8652326708614,49.069015264532,49.069015264532,904689.490927843,0.0,1.0
2017-01-12,58.74,58.91,58.46,58.6,510490,49.7551174976456,49.8991142626201,49.5179463553347,49.6365319264902,602675.344931482,0.0,1.0
2017-01-13,59.42,59.6,58.23,58.89,549405,50.3311045575434,50.4835717204576,49.3231272027222,49.8821734667407,648617.696491766,0.0,1.0
2017-01-17,59.74,60.06,59.01,59.01,1266497,50.602157291613,50.8732100256826,49.9838182420168,49.9838182420168,1495203.65987519,0.0,1.0
2017-01-18,59.26,59.96,59.21,59.96,681637,50.1955781905086,50.7885060462858,50.1532262008103,50.7885060462858,804728.425812575,0.0,1.0
2017-01-19,59.33,59.415,59.13,59.26,392681,50.2548709760864,50.3268693585736,50.0854630172929,50.1955781905086,463592.150919782,0.0,1.0
2017-01-20,59.11,59.51,58.86,59.19,742128,50.0685222214135,50.4073381390005,49.8567622729217,50.1362854049309,876143.016284965,0.0,1.0
2017-01-23,59.0,59.13,58.71,58.87,509955,49.9753478440771,50.0854630172929,49.7297063038266,49.8652326708614,602043.733519823,0.0,1.0
2017-01-24,58.82,59.05,58.73,58.86,744495,49.822880681163,50.0176998337755,49.7466470997059,49.8567622729217,878937.45406328,0.0,1.0
2017-01-25,59.15,59.26,58.63,58.79,710403,50.1024038131722,50.1955781905086,49.6619431203092,49.797469487344,838689.049864562,0.0,1.0
2017-01-26,58.57,59.24,58.31,59.15,667700,49.6111207326711,50.1786373946293,49.3908903862396,50.1024038131722,788274.653393311,0.0,1.0
2017-01-27,58.49,58.645,58.04,58.5,322821,49.5433575491537,49.6746487172187,49.1621896418684,49.5518279470934,381116.686959835,0.0,1.0
2017-01-30,58.32,58.465,57.695,58.17,593214,49.3993607841793,49.5221815543046,48.8699609129497,49.2723048150842,700337.81674114,0.0,1.0
2017-01-31,58.71,58.87,57.531,58.31,552531,49.7297063038266,49.8652326708614,48.731046386739,49.3908903862396,652308.196067184,0.0,1.0
2017-02-01,58.72,58.98,58.0,58.77,623658,49.7381767017662,49.9584070481978,49.1283080501097,49.7805286914646,736279.457519792,0.0,1.0
2017-02-02,59.18,60.025,57.07,57.54,955642,50.1278150069913,50.8435636328937,48.34056104172,48.7386697448847,1128213.81805914,0.0,1.0
2017-02-03,59.29,59.41,56.1028,59.01,654406,50.2209893843277,50.3226341596038,47.5213041529948,49.9838182420168,772579.995250116,0.0,1.0
2017-02-06,59.01,59.48,58.61,59.2,610376,49.9838182420168,50.3819269451815,49.6450023244298,50.1447558028706,720598.966361532,0.0,1.0
2017-02-07,58.83,59.355,58.5301,58.97,576247,49.8313510791027,50.2760469709356,49.5773238448918,49.9499366502581,680306.880625931,0.0,1.0
2017-02-08,58.57,58.86,58.29,58.59,555396,49.6111207326711,49.8567622729217,49.3739495903603,49.6280615285505,655690.56372028,0.0,1.0
2017-02-09,59.1,59.4,58.515,58.7,626669,50.0600518234739,50.3141637616641,49.5645335440029,49.7212359058869,739834.190156256,0.0,1.0
2017-02-10,59.9,59.9399,58.89,59.33,760681,50.7376836586478,50.7714805464271,49.8821734667407,50.2548709760864,898046.355575672,0.0,1.0
2017-02-13,59.51,60.12,59.5,59.79,424087,50.4073381390005,50.9240324133206,50.3988677410608,50.6445092813114,500669.511657344,0.0,1.0
2017-02-14,59.22,59.3,58.93,59.21,385219,50.16169659875,50.2294597822673,49.9160550584994,50.1532262008103,454782.647454721,0.0,1.0
2017-02-15,59.36,59.515,58.93,59.25,565045,50.2802821699054,50.4115733379703,49.9160550584994,50.187107792569,667082.00018964,0.0,1.0
2017-02-16,59.78,59.87,58.94,59.45,550092,50.6360388833717,50.7122724648288,49.9245254564391,50.3565157513625,649428.756379261,0.0,1.0
2017-02-17,59.98,60.0,59.34,59.88,573755,50.8054468421652,50.8223876380445,50.263341374026,50.7207428627684,677364.870087881,0.0,1.0
2017-02-21,59.81,59.95,59.09,59.88,655529,50.6614500771907,50.7800356483462,50.0515814255342,50.7207428627684,773905.788923564,0.0,1.0
2017-02-22,60.27,60.32,59.79,59.92,662468,51.0510883824157,51.0934403721141,50.6445092813114,50.7546244545271,782097.847961899,0.0,1.0
2017-02-23,60.41,60.63,60.17,60.37,778306,51.1696739535712,51.356022708244,50.966384403019,51.1357923618125,918854.114698118,0.0,1.0
2017-02-24,60.76,60.83,59.3,60.36,770324,51.4661378814598,51.5254306670375,50.2294597822673,51.1273219638728,909430.708552565,0.0,1.0
2017-02-27,60.8,61.23,60.2,60.63,970710,51.5000194732185,51.8642465846244,50.991795596838,51.356022708244,1146002.82880848,0.0,1.0
2017-02-28,60.65,61.1,60.55,60.84,1060199,51.3729635041233,51.7541314114087,51.2882595247266,51.5339010649772,1251651.93837492,0.0,1.0
2017-03-01,61.33,61.41,60.81,61.03,623626,51.9489505640212,52.0167137475386,51.5084898711581,51.694838625831,736241.6788933,0.0,1.0
2017-03-02,61.66,61.95,61.0,61.04,678690,52.2284736960304,52.474115236281,51.6694274320119,51.7033090237706,801249.250429094,0.0,1.0
2017-03-03,61.64,61.89,61.26,61.6,587275,52.2115329001511,52.4232928486429,51.8896577784435,52.1776513083924,693326.339780674,0.0,1.0
2017-03-06,61.07,61.77,61.0,61.77,1139832,51.7287202175897,52.3216480733669,51.6694274320119,52.3216480733669,1345665.23098188,0.0,1.0
2017-03-07,61.17,61.595,61.06,61.13,561861,51.8134241969864,52.1734161094225,51.72024981965,51.7795426052277,663323.026853705,0.0,1.0
2017-03-08,61.73,61.95,61.04,61.13,875355,52.2877664816081,52.474115236281,51.7033090237706,51.7795426052277,1033428.42477325,0.0,1.0
2017-03-09,61.18,61.98,61.18,61.87,580895,51.8218945949261,52.4995264301,51.8218945949261,52.4063520527636,685794.226123868,0.0,1.0
2017-03-10,61.15,61.48,60.93,61.47,715360,51.7964834011071,52.0760065331163,51.6101346464342,52.0675361351766,844541.195224559,0.0,1.0
2017-03-13,61.3,61.49,61.015,61.13,374228,51.9235393702022,52.084476931056,51.6821330289215,51.7795426052277,441806.86983686,0.0,1.0
2017-03-14,61.52,61.73,61.105,61.38,420653,52.109888124875,52.2877664816081,51.7583666103785,51.9913025537196,496615.392801941,0.0,1.0
2017-03-15,61.61,61.77,61.2,61.62,340179,52.1861217063321,52.3216480733669,51.8388353908054,52.1945921042717,401609.230667489,0.0,1.0
2017-03-16,61.79,61.9,61.4,61.84,441605,52.3385888692462,52.4317632465826,52.0082433495989,52.3809408589446,521350.948497458,0.0,1.0
2017-03-17,61.83,62.1,61.43,61.7,892465,52.3724704610049,52.6011712053761,52.0336545434179,52.2623552877891,1053628.1841256,0.0,1.0
2017-03-20,62.06,62.19,61.58,61.66,821979,52.5672896136174,52.6774047868332,52.160710512513,52.2284736960304,970413.675784903,0.0,1.0
2017-03-21,62.24,62.41,62.02,62.15,969597,52.7197567765315,52.863753541506,52.5334080218587,52.6435231950745,1144688.84095581,0.0,1.0
2017-03-22,62.14,62.44,61.8,62.2,725263,52.6350527971348,52.889164735325,52.3470592671859,52.6858751847728,856232.499541699,0.0,1.0
2017-03-23,62.25,62.4198,61.95,62.13,541511,52.7282271744712,52.8720545314869,52.474115236281,52.6265823991951,639298.181569065,0.0,1.0
2017-03-24,62.52,62.65,62.18,62.24,712277,52.9569279188424,53.0670430920582,52.6689343888935,52.7197567765315,840901.460678488,0.0,1.0
2017-03-27,62.15,62.39,61.97,62.08,514895,52.6435231950745,52.8468127456266,52.4910560321603,52.5842304094967,607875.808984496,0.0,1.0
2017-03-28,62.05,62.25,62.0,62.12,656830,52.5588192156777,52.7282271744712,52.5164672259793,52.6181120012554,775441.726206871,0.0,1.0
2017-03-29,61.66,62.0,61.455,61.93,655484,52.4148224507032,52.7038435281155,52.2405597422635,52.6443391886483,771101.408919449,0.22,1.0
2017-03-30,61.61,61.82,61.38,61.49,667590,52.3723193510838,52.5508323694855,52.1768050928343,52.2703119119971,785342.723209925,0.0,1.0
2017-03-31,60.99,61.79,60.97,61.79,869107,51.8452809158027,52.5253305097138,51.8282796759549,52.5253305097138,1022404.25731483,0.0,1.0
2017-04-03,61.0,61.08,60.69,60.98,591048,51.8537815357265,51.9217864951177,51.590262318086,51.8367802958788,695299.878469989,0.0,1.0
2017-04-04,60.77,61.44,60.72,60.79,724077,51.6582672774771,52.2278088123777,51.6157641778576,51.6752685173249,851793.170948745,0.0,1.0
2017-04-05,61.15,61.5,60.79,61.01,629127,51.9812908345849,52.278812531921,51.6752685173249,51.8622821556504,740095.434959916,0.0,1.0
2017-04-06,60.66,61.25,60.5,61.15,651417,51.5647604583143,52.0662970338238,51.4287505395321,51.9812908345849,766317.05197088,0.0,1.0
2017-04-07,61.05,61.21,60.5201,60.57,479633,51.896284635346,52.0322945541282,51.4458367855791,51.4882548789993,564232.966882886,0.0,1.0
2017-04-10,61.09,61.26,60.82,61.2,303495,51.9302871150416,52.0747976537477,51.7007703770965,52.0237939342043,357026.902411055,0.0,1.0
2017-04-11,61.17,61.58,60.8,60.84,310987,51.9982920744327,52.3468174913121,51.6837691372487,51.7177716169443,365840.377271806,0.0,1.0
2017-04-12,61.2,61.57,61.08,61.29,399887,52.0237939342043,52.3383168713882,51.9217864951177,52.1002995135193,470420.985269773,0.0,1.0
2017-04-13,60.44,61.3,60.41,61.15,493253,51.3777468199887,52.1088001334432,51.352244960217,51.9812908345849,580255.327748267,0.0,1.0
2017-04-17,60.57,61.21,60.38,60.38,562794,51.4882548789993,52.0322945541282,51.3267431004454,51.3267431004454,662062.302560264,0.0,1.0
2017-04-18,60.74,60.89,60.37,60.55,878870,51.6327654177054,51.7602747165638,51.3182424805215,51.4712536391515,1033889.30203794,0.0,1.0
2017-04-19,60.67,61.37,60.57,60.89,688997,51.5732610782382,52.1683044729105,51.4882548789993,51.7602747165638,810525.59244966,0.0,1.0
2017-04-20,60.6,60.82,60.3,60.74,480028,51.513756738771,51.7007703770965,51.2587381410543,51.6327654177054,564697.638875677,0.0,1.0
2017-04-21,60.71,60.84,60.475,60.59,330702,51.6072635579337,51.7177716169443,51.4074989897223,51.5052561188471,389032.803443684,0.0,1.0
2017-04-24,61.21,61.42,60.88,61.03,309197,52.0322945541282,52.2108075725299,51.7517740966399,51.8792833954982,363734.648494344,0.0,1.0
2017-04-25,61.24,61.56,61.06,61.33,316426,52.0577964138999,52.3298162514644,51.9047852552699,52.1343019932149,372238.734154831,0.0,1.0
2017-04-26,61.47,61.69,61.16,61.46,394905,52.2533106721494,52.4403243104749,51.9897914545088,52.2448100522255,464560.236236635,0.0,1.0
2017-04-27,61.5,61.73,61.35,61.51,311437,52.278812531921,52.4743267901705,52.1513032330627,52.2873131518449,366369.750428151,0.0,1.0
2017-04-28,61.24,61.72,60.95,61.72,551078,52.0577964138999,52.4658261702466,51.8112784361071,52.4658261702466,648279.778338619,0.0,1.0
2017-05-01,61.45,61.54,61.05,61.45,377475,52.2363094323016,52.3128150116166,51.896284635346,52.2363094323016,444055.849314199,0.0,1.0
2017-05-02,61.12,61.85,61.07,61.64,360060,51.9557889748132,52.5763342292572,51.9132858751938,52.3978212108555,423569.108163642,0.0,1.0
2017-05-03,61.39,61.43,60.85,61.33,410820,52.1853057127582,52.2193081924538,51.7262722368682,52.1343019932149,483282.400199376,0.0,1.0
2017-05-04,62.18,62.3,61.49,61.49,582268,52.8568546867455,52.9588621258322,52.2703119119971,52.2703119119971,684971.219997299,0.0,1.0
2017-05-05,62.07,62.36,61.58,62.25,541224,52.7633478675827,53.0098658453755,52.3468174913121,52.9163590262127,636687.682599453,0.0,1.0
2017-05-08,62.05,62.39,61.96,62.07,555909,52.7463466277349,53.0353677051472,52.6698410484199,52.7633478675827,653962.893268183,0.0,1.0
2017-05-09,61.82,62.33,61.37,62.33,860679,52.5508323694855,52.9843639856039,52.1683044729105,52.9843639856039,1012489.68628888,0.0,1.0
2017-05-10,63.62,64.32,62.04,62.75,1091086,54.0809439557856,54.6759873504579,52.7378460078111,53.3413900224072,1283536.97703115,0.0,1.0
2017-05-11,63.59,64.01,62.83,63.47,874731,54.0554420960139,54.4124681328173,53.4093949817983,53.9534346569273,1029020.24538435,0.0,1.0
2017-05-12,63.25,63.59,63.01,63.53,464090,53.7664210186017,54.0554420960139,53.5624061404284,54.0044383764706,545948.418062724,0.0,1.0
2017-05-15,63.47,63.61,63.15,63.16,525552,53.9534346569273,54.0724433358617,53.6814148193628,53.6899154392867,618251.380141138,0.0,1.0
2017-05-16,63.2,63.835,63.105,63.47,654705,53.7239179189823,54.2637072841492,53.6431620297053,53.9534346569273,770185.005166574,0.0,1.0
2017-05-17,62.99,63.475,60.82,62.92,648439,53.5454049005806,53.9576849668892,51.7007703770965,53.4859005611133,762813.778060666,0.0,1.0
2017-05-18,63.31,63.64,62.595,62.93,793257,53.817424738145,54.0979451956334,53.2096304135869,53.4944011810372,933175.470850875,0.0,1.0
2017-05-19,63.97,64.08,63.35,63.41,660911,54.3784656531218,54.4719724722845,53.8514272178406,53.9024309373839,777485.64918497,0.0,1.0
2017-05-22,63.98,64.48,63.75,63.89,704229,54.3869662730456,54.8119972692401,54.1914520147962,54.3104606937306,828444.285599548,0.0,1.0
2017-05-23,64.09,64.22,63.75,64.22,620921,54.4804730922084,54.590981151219,54.1914520147962,54.590981151219,730442.021357764,0.0,1.0
2017-05-24,63.9,64.37,63.62,64.07,613192,54.3189613136545,54.7184904500773,54.0809439557856,54.4634718523606,721349.743301338,0.0,1.0
2017-05-25,64.24,64.66,62.135,63.5,673820,54.6079823910668,54.9650084278701,52.818601897088,53.9789365166989,792671.600463325,0.0,1.0
2017-05-26,64.35,64.43,64.02,64.21,446106,54.7014892102296,54.7694941696207,54.4209687527412,54.5824805312951,524792.313965587,0.0,1.0
2017-05-30,64.39,64.48,63.87,64.28,301426,54.7354916899251,54.8119972692401,54.2934594538829,54.6419848707623,354592.962276659,0.0,1.0
2017-05-31,64.78,64.85,64.325,64.52,662787,55.0670158669568,55.126520206424,54.6802376604198,54.8459997489357,779692.547054534,0.0,1.0
2017-06-01,65.92,65.97,64.81,65.0,713016,56.0360865382802,56.0785896378997,55.0925177267285,55.2540295052824,838781.178765781,0.0,1.0
2017-06-02,66.12,66.4797,65.84,66.01,550542,56.206098936758,56.5118662354203,55.9680815788891,56.1125921175952,647649.236090173,0.0,1.0
2017-06-05,65.73,66.36,65.72,65.85,537532,55.8745747597263,56.4101138149314,55.8660741398024,55.976582198813,632344.469947838,0.0,1.0
2017-06-06,65.55,65.82,65.35,65.7,424736,55.7215636010963,55.9510803390413,55.5515512026185,55.8490728999547,499652.970963152,0.0,1.0
2017-06-07,65.41,65.85,65.06,65.85,981188,55.6025549221619,55.976582198813,55.3050332248257,55.976582198813,1154254.64117332,0.0,1.0
2017-06-08,65.21,65.63,64.905,65.46,506890,55.4325425236841,55.7895685604874,55.1732736160054,55.6450580217813,596297.687155108,0.0,1.0
2017-06-09,65.09,65.32,64.81,65.2,368224,55.3305350845974,55.5260493428468,55.0925177267285,55.4240419037602,433173.113604535,0.0,1.0
2017-06-12,64.5,65.03,64.29,64.81,659752,54.8289985090879,55.279531365054,54.6504854906862,55.0925177267285,776122.219211184,0.0,1.0
2017-06-13,64.86,65.06,64.09,64.21,845558,55.1350208263479,55.3050332248257,54.4804730922084,54.5824805312951,994701.571850894,0.0,1.0
2017-06-14,65.08,65.32,64.66,65.18,685775,55.3220344646735,55.5260493428468,54.9650084278701,55.4070406639124,806735.280650229,0.0,1.0
2017-06-15,65.08,65.13,64.33,64.73,562044,55.3220344646735,55.3645375642929,54.6844879703818,55.0245127673374,661180.013966355,0.0,1.0
2017-06-16,64.75,65.27,64.37,65.13,775713,55.0415140071851,55.4835462432274,54.7184904500773,55.3645375642929,912536.976062165,0.0,1.0
2017-06-19,65.24,65.28,64.8,64.93,507979,55.4580443834557,55.4920468631513,55.0840171068046,55.1945251658152,597578.770193464,0.0,1.0
2017-06-20,64.86,65.28,64.75,65.18,435650,55.1350208263479,55.4920468631513,55.0415140071851,55.4070406639124,512492.03458171,0.0,1.0
2017-06-21,64.72,65.04,64.56,64.92,376812,55.0160121474135,55.2880319849779,54.8800022286312,55.1860245458913,443275.906197184,0.0,1.0
2017-06-22,64.37,64.9,64.15,64.86,778922,54.7184904500773,55.1690233060435,54.5314768117518,55.1350208263479,916311.994859302,0.0,1.0
2017-06-23,64.57,64.87,64.13,64.5,1200213,54.8885028485551,55.1435214462718,54.514475571904,54.8289985090879,1411912.32021443,0.0,1.0
2017-06-26,64.81,65.3,64.6,64.9,515311,55.0925177267285,55.5090481029991,54.9140047083268,55.1690233060435,606204.023487514,0.0,1.0
2017-06-27,64.24,65.07,64.22,64.77,451075,54.6079823910668,55.3135338447496,54.590981151219,55.0585152470329,530637.76999643,0.0,1.0
2017-06-28,64.45,64.59,63.8701,64.18,520760,54.973509047794,55.0929239627155,54.4788754109156,54.7432088547311,610530.100431106,0.22,1.0
2017-06-29,63.94,64.6,63.62,64.57,383785,54.5384975720085,55.1014535994956,54.2655491950451,55.0758646891553,449942.957588817,0.0,1.0
2017-06-30,64.46,64.675,63.9,63.94,527294,54.9820386845741,55.1654258753465,54.5043790248881,54.5384975720085,618190.450066671,0.0,1.0
2017-07-03,64.33,65.01,64.32,64.55,262717,54.8711534064327,55.4511687074801,54.8626237696526,55.0588054155951,308004.908969504,0.0,1.0
2017-07-05,64.67,64.97,64.3,64.39,523059,55.1611610569564,55.4170501603596,54.8455644960924,54.9223312271134,613225.408636212,0.0,1.0
2017-07-06,63.92,64.58,63.79,64.57,583560,54.5214382984483,55.0843943259354,54.4105530203069,55.0758646891553,684155.744311346,0.0,1.0
2017-07-07,64.53,64.6,63.85,64.0,343068,55.0417461420349,55.1014535994956,54.4617308409876,54.5896753926892,402207.044501687,0.0,1.0
2017-07-10,64.45,64.875,64.42,64.52,357773,54.973509047794,55.3360186109486,54.9479201374537,55.0332165052548,419446.934521734,0.0,1.0
2017-07-11,64.79,64.9,64.24,64.48,415295,55.2635166983177,55.3573427028989,54.7943866754118,54.9990979581344,486884.741644013,0.0,1.0
2017-07-12,65.2,65.45,64.32,64.95,516325,55.6132318063021,55.8264727258048,54.8626237696526,55.3999908867994,605330.58242778,0.0,1.0
2017-07-13,65.24,65.58,65.13,65.13,394003,55.6473503534225,55.9373580039462,55.5535243488413,55.5535243488413,461922.365696592,0.0,1.0
2017-07-14,64.99,65.83,64.98,65.51,345161,55.4341094339198,56.1505989234489,55.4255797971397,55.8776505464854,404660.841836741,0.0,1.0
2017-07-17,65.33,65.435,64.925,65.11,445337,55.7241170844435,55.8136782706346,55.3786667948491,55.5364650752811,522105.467654366,0.0,1.0
2017-07-18,65.13,65.43,64.95,65.43,325722,55.5535243488413,55.8094134522446,55.3999908867994,55.8094134522446,381870.891336932,0.0,1.0
2017-07-19,65.19,65.42,64.85,65.34,310263,55.604702169522,55.8008838154645,55.3146945189983,55.7326467212236,363747.024637177,0.0,1.0
2017-07-20,65.47,65.565,65.02,65.17,432136,55.843531999365,55.924563548776,55.4596983442602,55.5876428959618,506628.841462279,0.0,1.0
2017-07-21,65.68,65.76,65.13,65.2,421227,56.0226543717473,56.0908914659881,55.5535243488413,55.6132318063021,493839.316795248,0.0,1.0
2017-07-24,66.01,66.13,65.31,65.75,338964,56.3041323854908,56.4064880268521,55.7070578108833,56.082361829208,397395.585226457,0.0,1.0
2017-07-25,66.32,66.47,65.87,66.0,415906,56.5685511256742,56.6964956773758,56.1847174705693,56.2956027487107,487601.067574121,0.0,1.0
2017-07-26,67.35,67.48,66.46,66.52,693301,57.4471037140253,57.5579889921667,56.6879660405957,56.7391438612763,812814.212226334,0.0,1.0
2017-07-27,67.09,67.51,66.74,67.42,832537,57.2253331577425,57.583577902507,56.9267958704387,57.506811171486,976052.112724885,0.0,1.0
2017-07-28,67.09,67.24,66.89,66.92,299700,57.2253331577425,57.3532777094441,57.0547404221403,57.0803293324806,351363.144441206,0.0,1.0
2017-07-31,67.17,67.45,67.03,67.08,336710,57.2935702519833,57.5324000818263,57.1741553370618,57.2168035209623,394753.034250245,0.0,1.0
2017-08-01,67.55,67.62,67.04,67.57,563380,57.6176964496274,57.6774039070882,57.1826849738419,57.6347557231876,660497.058109065,0.0,1.0
2017-08-02,67.14,67.92,67.05,67.6,629971,57.267981341643,57.9332930104914,57.191214610622,57.6603446335279,738567.205427998,0.0,1.0
2017-08-03,66.17,67.98,65.15,67.98,1509118,56.4406065739726,57.984470831172,55.5705836224016,57.984470831172,1769264.08345954,0.0,1.0
2017-08-04,66.27,66.56,65.91,66.07,473933,56.5259029417736,56.7732624083968,56.2188360176897,56.3553102061715,555630.92804289,0.0,1.0
2017-08-07,65.96,66.44,65.83,66.44,703427,56.2614842015903,56.6709067670355,56.1505989234489,56.6709067670355,824685.761110591,0.0,1.0
2017-08-08,65.5,65.99,65.4,65.96,524156,55.8691209097053,56.2870731119306,55.7838245419043,56.2614842015903,614511.512638388,0.0,1.0
2017-08-09,65.51,65.67,65.2298,65.35,604971,55.8776505464854,56.0141247349672,55.6386501239068,55.7411763580037,709257.633819623,0.0,1.0
2017-08-10,64.1,65.305,64.01,65.22,655786,54.6749717604903,55.7027929924932,54.5982050294693,55.6302910798623,768832.269070806,0.0,1.0
2017-08-11,63.64,64.33,63.4,64.09,800681,54.2826084686053,54.8711534064327,54.0778971858827,54.6664421237102,938704.68419863,0.0,1.0
2017-08-14,63.24,64.035,63.19,63.92,1127668,53.941422997401,54.6195291214196,53.8987748135005,54.5214382984483,1322058.63985895,0.0,1.0
2017-08-15,62.86,63.465,62.47,63.31,1557221,53.6172967997569,54.1333398249534,53.2846409653327,54.0011304548618,1825659.21638265,0.0,1.0
2017-08-16,63.26,63.57,62.595,62.81,705000,53.9584822709612,54.2229010111446,53.3912614250841,53.5746486158564,826529.91935619,0.0,1.0
2017-08-17,62.53,63.4,62.46,63.34,650450,53.3358187860134,54.0778971858827,53.2761113285526,54.0267193652021,762576.434106714,0.0,1.0
2017-08-18,62.36,62.75,62.29,62.54,346883,53.1908149607515,53.5234707951757,53.1311075032908,53.3443484227935,406679.685129126,0.0,1.0
2017-08-21,62.76,62.78,62.13,62.42,439676,53.5320004319558,53.549059705516,52.9946333148091,53.2419927814322,515468.608259365,0.0,1.0
2017-08-22,63.31,63.33,62.71,62.9,483926,54.0011304548618,54.018189728422,53.4893522480553,53.6514153468773,567346.550006189,0.0,1.0
2017-08-23,63.12,63.27,62.85,63.11,402014,53.8390673560397,53.9670119077413,53.6087671629768,53.8305377192596,471314.324822779,0.0,1.0
2017-08-24,63.27,63.47,63.11,63.12,324892,53.9670119077413,54.1376046433435,53.8305377192596,53.8390673560397,380897.813559534,0.0,1.0
2017-08-25,63.46,63.83,63.22,63.47,479262,54.1290750065634,54.4446715674273,53.9243637238408,54.1376046433435,561878.556326931,0.0,1.0
2017-08-28,63.73,63.94,63.36,63.4,775955,54.3593751996263,54.5384975720085,54.0437786387623,54.0778971858827,909716.345495081,0.0,1.0
2017-08-29,63.91,63.915,63.41,63.41,617698,54.5129086616682,54.5171734800583,54.0864268226628,54.0864268226628,724178.550534014,0.0,1.0
2017-08-30,64.18,64.32,63.79,63.91,795142,54.7432088547311,54.8626237696526,54.4105530203069,54.5129086616682,932210.855513078,0.0,1.0
2017-08-31,64.79,64.88,64.18,64.18,504957,55.2635166983177,55.3402834293387,54.7432088547311,54.7432088547311,592002.93402602,0.0,1.0
2017-09-01,64.94,65.05,64.68,65.0,580045,55.3914612500193,55.4852872546005,55.1696906937365,55.4426390707,680034.818543208,0.0,1.0
2017-09-05,63.83,64.89,63.67,64.89,851377,54.4446715674273,55.3488130661188,54.3081973789456,55.3488130661188,998139.805888959,0.0,1.0
2017-09-06,63.82,64.06,63.61,63.85,707086,54.4361419306472,54.6408532133698,54.257019558265,54.4617308409876,828975.510011194,0.0,1.0
2017-09-07,63.61,63.82,63.23,63.76,730895,54.257019558265,54.4361419306472,53.9328933606209,54.3849641099666,856888.773628145,0.0,1.0
2017-09-08,63.74,64.03,63.25,63.43,689665,54.3679048364064,54.6152643030295,53.9499526341811,54.103486096223,808551.428131612,0.0,1.0
2017-09-11,64.0,64.05,63.7,63.87,881336,54.5896753926892,54.6323235765897,54.333786289286,54.4787901145478,1033263.22412157,0.0,1.0
2017-09-12,63.88,64.25,63.65,64.11,751244,54.4873197513279,54.8029163121919,54.2911381053854,54.6835013972704,880745.592534499,0.0,1.0
2017-09-13,63.65,63.86,63.46,63.68,641630,54.2911381053854,54.4702604777677,54.1290750065634,54.3167270157257,752236.01724328,0.0,1.0
2017-09-14,63.41,63.62,63.24,63.32,601608,54.0864268226628,54.2655491950451,53.941422997401,54.0096600916419,705314.910246864,0.0,1.0
2017-09-15,62.49,63.36,62.46,63.28,3777462,53.3017002388929,54.0437786387623,53.2761113285526,53.9755415445214,4428631.7194767,0.0,1.0
2017-09-18,64.13,64.25,62.39,62.85,1432971,54.7005606708306,54.8029163121919,53.2164038710918,53.6087671629768,1679990.64548902,0.0,1.0
2017-09-19,64.0,64.72,63.96,64.14,846193,54.5896753926892,55.2038092408569,54.5555568455688,54.7090903076107,992062.173120245,0.0,1.0
2017-09-20,63.67,64.09,63.09,63.82,580989,54.3081973789456,54.6664421237102,53.8134784456994,54.4361419306472,681141.54796714,0.0,1.0
2017-09-21,63.7,63.71,63.11,63.47,569085,54.333786289286,54.3423159260661,53.8305377192596,54.1376046433435,667185.502350095,0.0,1.0
2017-09-22,64.16,64.33,63.59,63.69,481694,54.7261495811709,54.8711534064327,54.2399602847048,54.3252566525058,564729.791452994,0.0,1.0
2017-09-25,64.35,64.64,63.98,63.98,629579,54.8882126799929,55.1355721466161,54.572616119129,54.572616119129,738107.631345179,0.0,1.0
2017-09-26,64.36,64.83,64.06,64.44,713464,54.8967423167731,55.2976352454381,54.6408532133698,54.9649794110139,836452.967919921,0.0,1.0
2017-09-27,64.59,64.87,64.34,64.71,782515,55.0929239627155,55.3317537925586,54.8796830432128,55.1952796040768,917407.17708512,0.0,1.0
2017-09-28,64.17,64.35,64.1,64.31,326917,54.9223312271134,55.0763910622525,54.8624190690037,55.0421555433327,381962.371612582,0.22,1.0
2017-09-29,64.32,64.61,64.06,64.06,433723,55.0507144230627,55.2989219352313,54.8281835500839,54.8281835500839,506752.067659142,0.0,1.0
2017-10-02,64.64,64.77,64.1501,64.32,352761,55.3245985744212,55.4358640109106,54.9052990564508,55.0507144230627,412157.912168612,0.0,1.0
2017-10-03,65.2,65.25,64.6,64.6,726078,55.8038958392986,55.8466902379484,55.2903630555014,55.2903630555014,848332.986218889,0.0,1.0
2017-10-04,65.39,65.46,64.8928,65.23,619608,55.9665145541677,56.0264267122774,55.5409670539944,55.8295724784885,723935.864914119,0.0,1.0
2017-10-05,65.52,65.72,65.045,65.28,597621,56.0777799906571,56.2489575852562,55.6712332034843,55.8723668771383,698246.755248222,0.0,1.0
2017-10-06,65.17,65.63,65.085,65.49,592317,55.7782192001088,56.1719276676866,55.7054687224041,56.0521033514673,692049.682538533,0.0,1.0
2017-10-09,65.04,65.4,64.74,65.07,392320,55.6669537636194,55.9750734338977,55.4101873717207,55.6926304028092,458377.746128369,0.0,1.0
2017-10-10,65.29,65.56,64.99,65.12,372578,55.8809257568682,56.112015509577,55.6241593649696,55.735424801459,435311.64329378,0.0,1.0
2017-10-11,65.33,65.445,65.13,65.31,324183,55.915161275788,56.0135883926825,55.7439836811889,55.8980435163281,378768.028326706,0.0,1.0
2017-10-12,65.64,65.99,65.16,65.18,509337,56.1804865474166,56.480047337965,55.7696603203788,55.7867780798387,595097.741842846,0.0,1.0
2017-10-13,65.64,65.81,65.46,65.76,320482,56.1804865474166,56.3259875028258,56.0264267122774,56.283193104176,374443.864280975,0.0,1.0
2017-10-16,65.61,65.83,65.39,65.46,354298,56.1548099082267,56.3431052622857,55.9665145541677,56.0264267122774,413953.707936861,0.0,1.0
2017-10-17,66.1,66.12,65.54,65.72,396111,56.5741950149945,56.5913127744544,56.0948977501171,56.2489575852562,462807.064122794,0.0,1.0
2017-10-18,65.81,66.26,65.8,66.13,670279,56.3259875028258,56.7111370906737,56.3174286230958,56.5998716541843,783138.706405938,0.0,1.0
2017-10-19,66.03,66.29,65.58,65.81,432111,56.5142828568848,56.7368137298636,56.1291332690369,56.3259875028258,504868.643600316,0.0,1.0
2017-10-20,66.07,66.295,66.0,66.14,510994,56.5485183758046,56.7410931697286,56.4886062176949,56.6084305339143,597033.74287602,0.0,1.0
2017-10-23,65.94,66.35,65.87,66.04,357391,56.4372529393152,56.7881670082433,56.3773407812055,56.5228417366147,417567.498640304,0.0,1.0
2017-10-24,65.85,65.99,65.62,65.94,427806,56.3602230217456,56.480047337965,56.1633687879567,56.4372529393152,499838.779721129,0.0,1.0
2017-10-25,65.74,66.07,65.48,65.85,406159,56.2660753447161,56.5485183758046,56.0435444717373,56.3602230217456,474546.918305854,0.0,1.0
2017-10-26,65.41,65.82,65.39,65.78,526290,55.9836323136276,56.3345463825558,55.9665145541677,56.3003108636359,614905.240645136,0.0,1.0
2017-10-27,65.38,66.03,65.24,65.69,490566,55.9579556744378,56.5142828568848,55.8381313582184,56.2232809460664,573166.133276941,0.0,1.0
2017-10-30,64.96,65.43,64.81,65.29,488480,55.5984827257797,56.0007500730876,55.4700995298304,55.8809257568682,570728.898421661,0.0,1.0
2017-10-31,65.1,65.37,64.87,65.03,1013400,55.7183070419991,55.9493967947078,55.5214528082101,55.6583948838894,1184033.46229223,0.0,1.0
2017-11-01,64.37,66.985,64.19,65.2,906895,55.0935088217125,57.3316558710954,54.9394489865733,55.8038958392986,1059595.44778519,0.0,1.0
2017-11-02,63.25,64.56,63.17,64.4,3490854,54.1349142919576,55.2561275365816,54.066443254118,55.1191854609023,4078634.24903957,0.0,1.0
2017-11-03,63.55,63.82,63.17,63.39,2125480,54.3916806838562,54.622770436565,54.066443254118,54.254738608177,2483362.38744119,0.0,1.0
2017-11-06,63.2,63.79,63.14,63.74,1518546,54.0921198933079,54.5970937973751,54.0407666149281,54.5542993987254,1774234.53525757,0.0,1.0
2017-11-07,62.95,63.32,62.73,63.2,2179697,53.878147900059,54.1948264500673,53.689852546,54.0921198933079,2546708.29451154,0.0,1.0
2017-11-08,63.27,63.47,62.79,63.02,1507099,54.1520320514175,54.3232096460166,53.7412058243798,53.9380600581687,1760860.12136093,0.0,1.0
2017-11-09,62.0,62.93,61.0,61.82,2431018,53.0650543257134,53.8610301405991,52.209166352718,52.9109944905742,2840346.02273016,0.0,1.0
2017-11-10,62.52,62.95,61.61,61.71,2153848,53.510116071671,53.878147900059,52.7312580162452,52.8168468135448,2516506.91206948,0.0,1.0
2017-11-13,62.54,62.95,62.05,62.21,1104533,53.5272338311309,53.878147900059,53.1078487243632,53.2447908000424,1290511.18236237,0.0,1.0
2017-11-14,63.79,64.0,62.245,62.26,1086712,54.5970937973751,54.7768302717042,53.2747468790973,53.2875851986922,1269689.53214379,0.0,1.0
2017-11-15,63.82,64.3,63.47,63.55,1011290,54.622770436565,55.0335966636028,54.3232096460166,54.3916806838562,1181568.18638397,0.0,1.0
2017-11-16,64.79,64.99,63.62,63.95,1646989,55.4529817703705,55.6241593649696,54.4515928419659,54.7340358730544,1924304.40894733,0.0,1.0
2017-11-17,63.53,64.71,63.07,64.64,1180420,54.3745629243963,55.3845107325309,53.9808544568185,55.3245985744212,1379175.82352378,0.0,1.0
2017-11-20,64.43,64.46,63.53,63.53,719392,55.1448621000922,55.170538739282,54.3745629243963,54.3745629243963,840521.216208146,0.0,1.0
2017-11-21,64.78,65.0,64.41,64.54,709970,55.4444228906406,55.6327182446995,55.1277443406323,55.2390097771217,829512.766157112,0.0,1.0
2017-11-22,64.64,65.09,64.425,64.68,688568,55.3245985744212,55.7097481622691,55.1405826602272,55.358834093341,804507.157157726,0.0,1.0
2017-11-24,64.96,64.99,64.32,64.74,280009,55.5984827257797,55.6241593649696,55.0507144230627,55.4101873717207,327156.133553371,0.0,1.0
2017-11-27,64.86,65.0,64.18,64.86,597140,55.5128939284802,55.6327182446995,54.9308901068433,55.5128939284802,697684.765811314,0.0,1.0
2017-11-28,65.24,65.49,64.88,65.0,648149,55.8381313582184,56.0521033514673,55.5300116879401,55.6327182446995,757282.518799339,0.0,1.0
2017-11-29,65.14,65.6,65.04,65.24,667200,55.7525425609189,56.1462510284968,55.6669537636194,55.8381313582184,779541.272983402,0.0,1.0
2017-11-30,65.29,65.49,65.0,65.24,866777,55.8809257568682,56.0521033514673,55.6327182446995,55.8381313582184,1012722.49096633,0.0,1.0
2017-12-01,65.01,65.18,64.33,65.18,1043870,55.6412771244295,55.7867780798387,55.0592733027926,55.7867780798387,1219633.91581113,0.0,1.0
2017-12-04,65.24,65.77,64.95,65.05,687641,55.8381313582184,56.291751983906,55.5899238460498,55.6755126433493,803424.071486181,0.0,1.0
2017-12-05,64.88,65.34,64.75,65.13,810108,55.5300116879401,55.923720155518,55.4187462514507,55.7439836811889,946511.72298267,0.0,1.0
2017-12-06,64.59,65.13,64.51,64.63,501327,55.2818041757714,55.7439836811889,55.2133331379318,55.3160396946912,585739.040409098,0.0,1.0
2017-12-07,64.4,64.61,64.02,64.43,651504,55.1191854609023,55.2989219352313,54.7939480311641,55.1448621000922,761202.424331203,0.0,1.0
2017-12-08,65.15,65.39,64.43,64.43,807769,55.7611014406489,55.9665145541677,55.1448621000922,55.1448621000922,943778.888693838,0.0,1.0
2017-12-11,65.39,65.47,64.89,65.08,687216,55.9665145541677,56.0349855920074,55.5385705676701,55.7011892825392,802927.511172904,0.0,1.0
2017-12-12,64.91,65.6,64.85,65.45,723196,55.55568832713,56.1462510284968,55.5043350487502,56.0178678325475,844965.723106271,0.0,1.0
2017-12-13,64.67,65.43,64.63,65.01,977336,55.3502752136111,56.0007500730876,55.3160396946912,55.6412771244295,1141897.10667342,0.0,1.0
2017-12-14,64.52,65.04,64.48,64.81,633027,55.2218920176618,55.6669537636194,55.187656498742,55.4700995298304,739614.318664364,0.0,1.0
2017-12-15,65.58,65.66,64.62,64.9,884919,56.1291332690369,56.1976043068765,55.3074808149613,55.5471294474,1033919.19026858,0.0,1.0
2017-12-18,65.53,66.12,65.35,65.59,746476,56.0863388703871,56.5913127744544,55.9322790352479,56.1376921487668,872165.544501735,0.0,1.0
2017-12-19,66.05,66.63,65.43,65.65,857908,56.5314006163447,57.027815640682,56.0007500730876,56.1890454271465,1002360.15351116,0.0,1.0
2017-12-20,65.75,66.29,65.47,66.04,662070,56.2746342244461,56.7368137298636,56.0349855920074,56.5228417366147,773547.497907855,0.0,1.0
2017-12-21,65.77,66.28,65.74,66.03,395977,56.291751983906,56.7282548501336,56.2660753447161,56.5142828568848,462650.501576961,0.0,1.0
2017-12-22,65.74,66.03,65.54,65.95,378542,56.2660753447161,56.5142828568848,56.0948977501171,56.4458118190452,442279.844960556,0.0,1.0
2017-12-26,65.63,65.87,65.52,65.64,196325,56.1719276676866,56.3773407812055,56.0777799906571,56.1804865474166,229381.655303457,0.0,1.0
2017-12-27,65.65,65.79,65.45,65.67,189156,56.1890454271465,56.3088697433659,56.0178678325475,56.2061631866065,221005.559101392,0.0,1.0
2017-12-28,65.55,65.74,65.37,65.63,212151,56.291751983906,56.4549164824101,56.1371750905863,56.3604528253814,247043.262287802,0.22,1.0
2017-12-29,65.48,65.83,65.46,65.54,332409,56.231638747615,56.5322049290699,56.2144635372462,56.2831643787216,387079.974988692,0.0,1.0
2018-01-02,66.18,66.25,65.44,65.5,520645,56.8327711105248,56.8928843468157,56.1972883268773,56.2488139579839,606274.961201374,0.0,1.0
2018-01-03,66.61,66.75,66.24,66.4,645901,57.202038133455,57.322264606037,56.8842967416313,57.0216984245821,752131.689951751,0.0,1.0
2018-01-04,66.75,66.92,66.49,66.62,373120,57.322264606037,57.4682538941722,57.0989868712419,57.2106257386395,434486.672345757,0.0,1.0
2018-01-05,66.81,67.11,66.34,66.96,614881,57.3737902371436,57.6314183926763,56.9701727934756,57.5026043149099,716009.861649419,0.0,1.0
2018-01-08,66.88,66.95,66.61,66.85,749994,57.4339034734345,57.4940167097255,57.202038133455,57.4081406578812,873344.761308116,0.0,1.0
2018-01-09,66.66,66.99,66.06,66.87,621524,57.2449761593772,57.5283671304632,56.7297198483117,57.4253158682501,723745.429199787,0.0,1.0
2018-01-10,66.43,66.57,65.94,66.47,488847,57.0474612401354,57.1676877127173,56.6266685860986,57.0818116608731,569247.176018992,0.0,1.0
2018-01-11,66.99,67.03,66.38,66.58,532760,57.5283671304632,57.5627175512009,57.0045232142133,57.1762753179018,620382.50310604,0.0,1.0
2018-01-12,67.59,67.91,66.93,67.12,516405,58.0436234415287,58.3184268074303,57.4768414993567,57.6400059978607,601337.612651991,0.0,1.0
2018-01-16,67.66,67.94,67.43,67.94,407600,58.1037366778197,58.3441896229836,57.9062217585779,58.3441896229836,474637.563379424,0.0,1.0
2018-01-17,68.72,69.22,67.8,67.85,757542,59.0140228273687,59.44340308659,58.2239631504016,58.2669011763237,882134.173301216,0.0,1.0
2018-01-18,68.81,69.27,68.4,68.76,513611,59.0913112740286,59.4863411125121,58.7392194614671,59.0483732481064,598084.086272986,0.0,1.0
2018-01-19,69.61,69.61,69.08,69.16,349522,59.7783196887826,59.7783196887826,59.323176614008,59.3918774554834,407007.532942843,0.0,1.0
2018-01-22,70.06,70.37,69.44,69.44,775651,60.1647619220817,60.4309776827989,59.6323304006473,59.6323304006473,903221.542376873,0.0,1.0
2018-01-23,70.3,70.46,69.81,69.9,445691,60.3708644465079,60.5082661294587,59.9500717924711,60.0273602391309,518993.351963049,0.0,1.0
2018-01-24,70.13,71.37,70.1,70.57,439813,60.2248751583726,61.2897382012414,60.1991123428194,60.6027297864874,512148.603195767,0.0,1.0
2018-01-25,69.5,70.47,69.28,70.15,653390,59.6838560317539,60.5168537346431,59.4949287176965,60.2420503687415,760852.398273998,0.0,1.0
2018-01-26,69.69,70.1,69.4,69.57,693550,59.847020530258,60.1991123428194,59.5979799799096,59.7439692680449,807617.473213443,0.0,1.0
2018-01-29,69.64,70.19,69.4,69.46,649375,59.8040825043358,60.2764007894792,59.5979799799096,59.6495056110162,756177.055249052,0.0,1.0
2018-01-30,69.26,69.64,68.9,69.25,805040,59.4777535073277,59.8040825043358,59.1685997206884,59.4691659021433,937444.121744287,0.0,1.0
2018-01-31,68.4,70.89,67.31,70.55,1310908,58.7392194614671,60.877533152389,57.8031704963648,60.5855545761185,1526511.72456966,0.0,1.0
2018-02-01,68.15,68.35,67.1,67.72,745171,58.5245293318565,58.696281435545,57.6228307874919,58.1552623089262,867728.527333191,0.0,1.0
2018-02-02,67.46,68.22,67.4,67.64,658485,57.9319845741312,58.5846425681475,57.8804589430246,58.0865614674508,766785.367816241,0.0,1.0
2018-02-05,64.47,66.97,64.4,66.88,842118,55.3642906239881,57.5111919200943,55.3041773876971,57.4339034734345,980620.303233449,0.0,1.0
2018-02-06,64.83,65.22,62.56,63.27,1134603,55.6734444106274,56.00836101282,53.7240580337629,54.3337780018571,1321210.01796611,0.0,1.0
2018-02-07,64.8,65.53,64.5,64.52,637616,55.6476815950741,56.2745767735371,55.3900534395414,55.4072286499102,742484.064307495,0.0,1.0
2018-02-08,63.79,65.21,63.77,64.94,912377,54.7803334714472,55.9997734076355,54.7631582610783,55.7679080676561,1062434.73052853,0.0,1.0
2018-02-09,65.15,65.41,63.61,64.55,1179576,55.948247776529,56.171525511324,54.6257565781275,55.4329914654635,1373579.6821905,0.0,1.0
2018-02-12,65.33,65.47,64.41,65.32,939784,56.1028246698486,56.2230511424306,55.3127649928815,56.0942370646642,1094349.33234291,0.0,1.0
2018-02-13,65.27,65.31,64.7,65.22,753099,56.0512990387421,56.0856494594798,55.5618055432299,56.00836101282,876960.437545341,0.0,1.0
2018-02-14,65.93,65.95,64.61,65.08,685320,56.6180809809142,56.635256191283,55.48451709657,55.888134540238,798033.893364049,0.0,1.0
2018-02-15,66.81,66.86,65.92,66.0,539471,57.3737902371436,57.4167282630657,56.6094933757297,56.6781942172051,628197.254548236,0.0,1.0
2018-02-16,67.16,67.43,66.73,66.74,388819,57.6743564185984,57.9062217585779,57.3050893956681,57.3136770008526,452767.671137449,0.0,1.0
2018-02-20,66.31,66.99,66.05,66.91,443876,56.9444099779223,57.5283671304632,56.7211322431272,57.4596662889878,516879.840732594,0.0,1.0
2018-02-21,65.76,66.92,65.75,66.33,445710,56.4720916927789,57.4682538941722,56.4635040875945,56.9615851882911,519015.476874002,0.0,1.0
2018-02-22,66.14,66.5694,65.905,66.02,471414,56.7984206897871,57.1671724564063,56.5966119679531,56.695369427574,548946.987985642,0.0,1.0
2018-02-23,66.68,66.68,66.21,66.21,264255,57.262151369746,57.262151369746,56.858533926078,56.858533926078,307716.754933341,0.0,1.0
2018-02-26,66.8,67.24,66.53,67.0,357814,57.3652026319591,57.7430572600738,57.1333372919797,57.5369547356476,416663.309870082,0.0,1.0
2018-02-27,66.4,67.35,66.4,66.81,517737,57.0216984245821,57.8375209171025,57.0216984245821,57.3737902371436,602888.685356656,0.0,1.0
2018-02-28,65.79,67.22,65.79,66.66,552565,56.4978545083322,57.725882049705,56.4978545083322,57.2449761593772,643444.811601451,0.0,1.0
2018-03-01,65.21,66.19,64.7,65.71,638753,55.9997734076355,56.8413587157092,55.5618055432299,56.4291536668568,743808.065557648,0.0,1.0
2018-03-02,65.98,66.03,64.69,64.99,473493,56.6610190068363,56.7039570327584,55.5532179380454,55.8108460935782,551367.919031437,0.0,1.0
2018-03-05,67.26,67.43,65.82,65.82,685630,57.7602324704427,57.9062217585779,56.5236173238855,56.5236173238855,798394.878753274,0.0,1.0
2018-03-06,67.18,67.45,66.75,67.41,568102,57.6915316289673,57.9233969689468,57.322264606037,57.889046548209,661537.166415548,0.0,1.0
2018-03-07,67.24,67.53,66.63,66.94,654684,57.7430572600738,57.9920978104222,57.2192133438239,57.4854291045411,762359.221156759,0.0,1.0
2018-03-08,67.7,67.88,66.81,67.25,523100,58.1380870985574,58.292663991877,57.3737902371436,57.7516448652582,609133.732590227,0.0,1.0
2018-03-09,69.03,69.06,67.56,68.0,850661,59.2802385880859,59.3060014036392,58.0178606259754,58.3957152540901,990568.361879058,0.0,1.0
2018-03-12,68.94,69.42,68.82,69.01,583673,59.2029501414261,59.6151551902785,59.099898879213,59.2630633777171,679669.11317556,0.0,1.0
2018-03-13,68.59,69.44,68.45,69.22,364848,58.9023839599712,59.6323304006473,58.7821574873893,59.44340308659,424854.184798469,0.0,1.0
2018-03-14,67.87,69.0,67.82,68.72,339453,58.2840763866926,59.2544757725326,58.2411383607705,59.0140228273687,395282.494607055,0.0,1.0
2018-03-15,67.91,68.42,67.64,68.04,373697,58.3184268074303,58.756394671836,58.0865614674508,58.4300656748278,435158.570957313,0.0,1.0
2018-03-16,68.25,68.4,67.77,67.77,653470,58.6104053837008,58.7392194614671,58.1982003348483,58.1982003348483,760945.555793798,0.0,1.0
2018-03-19,70.1,71.72,68.78,69.04,1349832,60.1991123428194,61.5903043826962,59.0655484584753,59.2888261932703,1571837.5158282,0.0,1.0
2018-03-20,69.64,69.99,68.98,69.99,607149,59.8040825043358,60.1046486857907,59.2373005621638,60.1046486857907,707006.18736078,0.0,1.0
2018-03-21,68.91,69.72,68.72,69.69,638820,59.1771873258728,59.8727833458112,59.0140228273687,59.847020530258,743886.08498048,0.0,1.0
2018-03-22,66.97,69.78,66.92,67.6,851121,57.5111919200943,59.9243089769178,57.4682538941722,58.0522110467131,991104.017617907,0.0,1.0
2018-03-23,65.7,67.95,65.67,66.96,1173277,56.4205660616724,58.352777228168,56.3948032461191,57.5026043149099,1366244.69197527,0.0,1.0
2018-03-26,66.6,67.16,65.59,66.56,687051,57.1934505282706,57.6743564185984,56.3261024046437,57.1591001075329,800049.589198716,0.0,1.0
2018-03-27,65.93,67.01,65.81,66.81,738202,56.6180809809142,57.545542340832,56.5150297187011,57.3737902371436,859613.34288964,0.0,1.0
2018-03-28,66.19,66.47,65.47,65.86,496076,57.0560488453198,57.2974099826017,56.4354059208806,56.7715875049518,575491.487835359,0.25,1.0
2018-03-29,66.72,67.22,65.99,66.36,493352,57.512910998032,57.9439130288925,56.8836480329756,57.2025895358124,572331.409918137,0.0,1.0
2018-04-02,65.77,66.97,65.46,66.62,374960,56.6940071393969,57.7284120134623,56.4267858802634,57.4267105918599,434986.349427802,0.0,1.0
2018-04-03,66.03,66.37,65.27,65.89,1295886,56.9181281954444,57.2112095764296,56.2630051085364,56.7974476268035,1503340.94413963,0.0,1.0
2018-04-04,67.16,67.25,65.01,65.37,534907,57.8921927851893,57.9697731507442,56.0388840524889,56.3492055147085,620538.839378539,0.0,1.0
2018-04-05,66.91,67.98,66.86,67.71,524495,57.676691769759,58.5990361158006,57.633591566673,58.3662950191359,608460.009982758,0.0,1.0
2018-04-06,65.59,67.21,65.29,66.44,407115,56.5388464082872,57.9352929882753,56.2802451897708,57.2715498607501,472288.957881639,0.0,1.0
2018-04-09,66.28,67.03,65.79,66.09,941644,57.1336292108747,57.7801322571655,56.7112472206314,56.9698484391477,1092389.28424523,0.0,1.0
2018-04-10,66.66,67.36,65.93,67.01,622566,57.4611907543287,58.0645935975335,56.8319277892723,57.7628921759311,722230.935614116,0.0,1.0
2018-04-11,66.26,66.55,66.01,66.31,436061,57.1163891296403,57.3663703075394,56.90088811421,57.1594893327263,505868.84605781,0.0,1.0
2018-04-12,66.53,66.88,66.1,66.62,1027353,57.349130226305,57.6508316479074,56.9784684797649,57.4267105918599,1191819.21016562,0.0,1.0
2018-04-13,66.08,66.72,65.76,66.72,410323,56.9612283985305,57.512910998032,56.6853870987797,57.512910998032,476010.518071964,0.0,1.0
2018-04-16,66.78,66.9,66.15,66.41,379935,57.5646312417353,57.6680717291418,57.021568682851,57.2456897388985,440757.783949893,0.0,1.0
2018-04-17,67.13,67.32,66.7,67.0,278376,57.8663326633376,58.0301134350647,57.4956709167976,57.7542721353139,322940.473672695,0.0,1.0
2018-04-18,67.31,67.58,67.14,67.33,380796,58.0214933944474,58.2542344911121,57.8749527039549,58.0387334756819,441756.619150601,0.0,1.0
2018-04-19,67.0,67.34,66.58,67.14,554361,57.7542721353139,58.0473535162991,57.392230429391,57.8749527039549,643107.178512763,0.0,1.0
2018-04-20,66.92,67.35,66.53,67.04,429741,57.6853118103762,58.0559735569163,57.349130226305,57.7887522977828,498537.094061908,0.0,1.0
2018-04-23,67.14,67.41,66.94,67.09,390822,57.8749527039549,58.1076938006196,57.7025518916106,57.8318525008688,453387.654832708,0.0,1.0
2018-04-24,66.82,67.72,66.59,67.29,427379,57.5991114042041,58.3749150597531,57.4008504700083,58.004253313213,495796.967762173,0.0,1.0
2018-04-25,66.63,67.19,66.42,66.63,947597,57.4353306324771,57.9180529070409,57.2543097795157,57.4353306324771,1099295.28418694,0.0,1.0
2018-04-26,67.27,67.56,66.86,66.86,397011,57.9870132319786,58.2369944098777,57.633591566673,57.633591566673,460567.435386924,0.0,1.0
2018-04-27,67.38,67.72,67.36,67.48,532460,58.0818336787679,58.3749150597531,58.0645935975335,58.16803408494,617700.105654809,0.0,1.0
2018-04-30,67.25,67.52,67.21,67.38,812714,57.9697731507442,58.2025142474089,57.9352929882753,58.0818336787679,942819.223354134,0.0,1.0
2018-05-01,67.71,67.77,67.08,67.11,484439,58.3662950191359,58.4180152628392,57.8232324602516,57.8490925821032,561991.5514467,0.0,1.0
2018-05-02,66.71,67.93,66.6,67.58,633554,57.5042909574148,58.5559359127145,57.4094705106255,58.2542344911121,734977.975318384,0.0,1.0
2018-05-03,65.69,67.13,65.39,66.43,840497,56.6250468144593,57.8663326633376,56.3664455959429,57.2629298201329,975049.929952578,0.0,1.0
2018-05-04,66.63,66.83,65.28,65.68,585761,57.4353306324771,57.6077314448213,56.2716251491536,56.6164267738421,679533.921024052,0.0,1.0
2018-05-07,66.93,67.38,66.38,66.75,637434,57.6939318509934,58.0818336787679,57.2198296170468,57.5387711198836,739479.114201945,0.0,1.0
2018-05-08,67.66,67.92,66.65,66.9,938966,58.3231948160498,58.5473158720973,57.4525707137115,57.6680717291418,1089282.5703457,0.0,1.0
2018-05-09,67.91,68.12,67.26,67.54,614299,58.5386958314801,58.7197166844415,57.9783931913614,58.2197543286433,712640.493565045,0.0,1.0
2018-05-10,68.12,68.74,67.87,68.12,697960,58.7197166844415,59.2541592027086,58.5042156690113,58.7197166844415,809694.560610808,0.0,1.0
2018-05-11,66.29,67.73,65.0,66.33,1500784,57.1422492514919,58.3835351003703,56.0302640118717,57.1767294139608,1741040.52016123,0.0,1.0
2018-05-14,65.76,66.83,65.68,66.52,1003906,56.6853870987797,57.6077314448213,56.6164267738421,57.3405101856878,1164618.64227829,0.0,1.0
2018-05-15,65.78,66.9,65.36,65.92,665342,56.7026271800142,57.6680717291418,56.3405854740913,56.8233077486551,771854.831718029,0.0,1.0
2018-05-16,65.82,66.35,65.69,65.69,1215302,56.737107342483,57.1939694951952,56.6250468144593,56.6250468144593,1409856.46584251,0.0,1.0
2018-05-17,65.56,66.06,65.3,65.92,1069603,56.5129862864355,56.9439883172961,56.288865230388,56.8233077486551,1240832.9003281,0.0,1.0
2018-05-18,65.34,65.83,65.29,65.55,634824,56.3233453928569,56.7457273831002,56.2802451897708,56.5043662458183,736451.286241611,0.0,1.0
2018-05-21,65.44,65.89,65.2,65.46,834487,56.409545799029,56.7974476268035,56.2026648242159,56.4267858802634,968077.805032424,0.0,1.0
2018-05-22,65.68,65.91,65.55,65.67,636316,56.6164267738421,56.8146877080379,56.5043662458183,56.6078067332248,738182.136554568,0.0,1.0
2018-05-23,65.96,65.96,65.42,65.69,434140,56.857787911124,56.857787911124,56.3923057177946,56.6250468144593,503640.318275511,0.0,1.0
2018-05-24,66.69,66.845,65.86,65.86,656743,57.4870508761804,57.6206615057471,56.7715875049518,56.7715875049518,761879.240671705,0.0,1.0
2018-05-25,66.88,67.21,66.5,66.66,553160,57.6508316479074,57.9352929882753,57.3232701044534,57.4611907543287,641713.913616073,0.0,1.0
2018-05-29,67.29,67.49,66.44,66.55,906945,58.004253313213,58.1766541255572,57.2715498607501,57.3663703075394,1052135.41359558,0.0,1.0
2018-05-30,68.49,68.76,67.08,67.42,1127942,59.0386581872783,59.2713992839431,57.8232324602516,58.1163138412368,1308511.23572193,0.0,1.0
2018-05-31,67.46,68.56,67.19,68.33,895055,58.1507940037056,59.0989984715988,57.9180529070409,58.900737537403,1038341.97510961,0.0,1.0
2018-06-01,68.13,68.32,67.77,67.93,424285,58.7283367250587,58.8921174967858,58.4180152628392,58.5559359127145,492207.657528736,0.0,1.0
2018-06-04,68.37,68.74,68.2,68.2,300170,58.9352176998718,59.2541592027086,58.7886770093792,58.7886770093792,348223.417185148,0.0,1.0
2018-06-05,68.81,68.86,68.43,68.43,301724,59.3144994870291,59.3575996901152,58.9869379435751,58.9869379435751,350026.192913255,0.0,1.0
2018-06-06,69.05,69.06,68.61,68.81,442530,59.5213804618422,59.5300005024594,59.1420986746849,59.3144994870291,513373.45106754,0.0,1.0
2018-06-07,68.68,69.33,68.63,69.19,526219,59.2024389590054,59.7627415991241,59.1593387559193,59.6420610304831,610460.000558855,0.0,1.0
2018-06-08,69.07,69.13,68.33,68.5,323008,59.5386205430766,59.5903407867799,58.900737537403,59.0472782278956,374717.491881735,0.0,1.0
2018-06-11,68.97,69.25,68.82,68.94,354827,59.4524201369045,59.6937812741864,59.3231195276463,59.4265600150528,411630.310988955,0.0,1.0
2018-06-12,69.17,69.59,69.0,69.09,435101,59.6248209492487,59.9868626551716,59.4782802587561,59.555860624311,504755.162210332,0.0,1.0
2018-06-13,69.24,69.78,69.07,69.07,451883,59.6851612335692,60.1506434268986,59.5386205430766,59.5386205430766,524223.747969072,0.0,1.0
2018-06-14,69.91,70.04,69.38,69.38,553836,60.2627039549223,60.3747644829461,59.8058418022101,59.8058418022101,642498.132658673,0.0,1.0
2018-06-15,69.89,69.91,69.42,69.75,642543,60.2454638736879,60.2627039549223,59.840321964679,60.1247833050469,745406.000427747,0.0,1.0
2018-06-18,70.14,70.31,68.8,69.42,663185,60.4609648891182,60.6075055796108,59.3058794464119,59.840321964679,769352.523323225,0.0,1.0
2018-06-19,69.6,69.99,69.13,69.45,539513,59.9954826957888,60.33166427986,59.5903407867799,59.8661820865306,625882.201671755,0.0,1.0
2018-06-20,69.4,69.97,69.35,69.77,405603,59.8230818834446,60.3144241986256,59.7799816803585,60.1420233862814,470534.90582186,0.0,1.0
2018-06-21,68.97,69.4,68.66,69.23,529103,59.4524201369045,59.8230818834446,59.1851988777709,59.676541192952,613805.692450656,0.0,1.0
2018-06-22,68.9,69.25,68.64,68.97,564971,59.392079852584,59.6937812741864,59.1679587965365,59.4524201369045,655415.705202087,0.0,1.0
2018-06-25,67.34,68.76,67.02,68.62,744845,58.0473535162991,59.2713992839431,57.7715122165483,59.1507187153021,864085.255599399,0.0,1.0
2018-06-26,67.4,67.86,66.87,67.35,547854,58.0990737600024,58.4955956283941,57.6422116072902,58.0559735569163,635558.490184069,0.0,1.0
2018-06-27,66.2,68.05,65.79,67.55,936365,57.064668885937,58.6593764001211,56.7112472206314,58.2283743692605,1086265.18317144,0.0,1.0
2018-06-28,66.32,66.9,65.88,65.95,396004,57.3836103887738,57.8854574036334,57.0028988602596,57.0634666034324,457673.978720899,0.25,1.0
2018-06-29,66.19,66.77,66.15,66.57,451725,57.2711274371674,57.772974452027,57.2365172982115,57.5999237572478,522072.448858339,0.0,1.0
2018-07-02,66.15,66.33,65.58,66.01,424850,57.2365172982115,57.3922629235128,56.7433228180909,57.1153818118661,491012.18639098,0.0,1.0
2018-07-03,66.39,67.04,66.36,66.57,289711,57.4441781319465,58.0065928899789,57.4182205277297,57.5999237572478,334827.895802089,0.0,1.0
2018-07-05,67.07,67.1,66.19,66.8,640082,58.0325504941957,58.0585080984126,57.2711274371674,57.7989320562438,739762.415651433,0.0,1.0
2018-07-06,67.36,67.65,67.02,67.47,573524,58.2834740016255,58.5343975090553,57.9892878205009,58.3786518837541,662839.291956457,0.0,1.0
2018-07-09,67.92,68.62,67.42,67.54,337570,58.7680159470072,59.3736933787343,58.3353892100593,58.4392196269268,390140.011203962,0.0,1.0
2018-07-10,67.82,68.18,67.65,67.93,314664,58.6814905996176,58.9929818502201,58.5343975090553,58.7766684817462,363666.843870852,0.0,1.0
2018-07-11,67.78,68.15,67.43,67.46,764683,58.6468804606618,58.9670242460033,58.3440417447982,58.3699993490151,883767.61616103,0.0,1.0
2018-07-12,68.75,68.9,67.94,67.94,640356,59.4861763303408,59.6159643514252,58.7853210164851,58.7853210164851,740079.085862263,0.0,1.0
2018-07-13,68.81,69.12,68.45,68.57,425240,59.5380915387745,59.8063201156823,59.226600288172,59.3304307050395,491462.9213626,0.0,1.0
2018-07-16,68.59,69.0,68.32,68.8,481502,59.3477357745174,59.7024896988147,59.1141173365655,59.5294390040356,556486.641806826,0.0,1.0
2018-07-17,68.96,69.16,67.78,67.97,652915,59.6678795598589,59.8409302546381,58.6468804606618,58.811278620702,754593.907679103,0.0,1.0
2018-07-18,68.43,69.04,68.27,69.04,510931,59.2092952186941,59.7370998377706,59.0708546628708,59.7370998377706,590498.640472943,0.0,1.0
2018-07-19,68.18,68.52,68.0,68.0,401109,58.9929818502201,59.2871680313447,58.8372362249189,58.8372362249189,463573.983926327,0.0,1.0
2018-07-20,68.12,68.51,68.08,68.17,267432,58.9410666417864,59.2785154966058,58.9064565028306,58.9843293154812,309079.371615659,0.0,1.0
2018-07-23,68.21,68.33,67.76,68.1,504074,59.018939454437,59.1227698713045,58.6295753911839,58.9237615723085,582573.795087318,0.0,1.0
2018-07-24,68.25,68.75,68.07,68.67,459603,59.0535495933928,59.4861763303408,58.8978039680916,59.4169560524291,531177.295285051,0.0,1.0
2018-07-25,68.39,68.62,67.86,68.06,412312,59.1746850797383,59.3736933787343,58.7161007385735,58.8891514333526,476521.634918766,0.0,1.0
2018-07-26,68.43,68.73,68.19,68.19,465337,59.2092952186941,59.4688712608629,59.0016343849591,59.0016343849591,537804.255098551,0.0,1.0
2018-07-27,67.94,68.6,67.7,68.47,373557,58.7853210164851,59.3563883092564,58.5776601827501,59.2439053576499,431731.291777464,0.0,1.0
2018-07-30,67.52,68.14,67.42,67.94,356647,58.4219145574489,58.9583717112643,58.3353892100593,58.7853210164851,412187.885700327,0.0,1.0
2018-07-31,67.58,68.05,67.12,67.72,727109,58.4738297658826,58.8804988986137,58.0758131678905,58.594965252228,840342.190972248,0.0,1.0
2018-08-01,65.98,68.99,65.12,68.11,1183084,57.0894242076492,59.6938371640758,56.3453062200988,58.9324141070474,1367326.49529054,0.0,1.0
2018-08-02,63.85,65.74,63.04,65.33,2062164,55.246434308251,56.8817633739142,54.5455789943954,56.5270094496169,2383306.23593449,0.0,1.0
2018-08-03,64.31,64.44,63.69,64.0,919191,55.6444509062431,55.7569338578496,55.1079937524277,55.3762223293354,1062337.25460965,0.0,1.0
2018-08-06,64.8,64.86,64.08,64.32,799262,56.0684251084521,56.1203403168859,55.4454426072471,55.6531034409821,923731.627913917,0.0,1.0
2018-08-07,64.51,65.33,64.27,64.99,596011,55.8175016010223,56.5270094496169,55.6098407672873,56.2328232684923,688828.20812775,0.0,1.0
2018-08-08,64.49,64.88,64.29,64.58,769659,55.8001965315444,56.1376453863638,55.6271458367652,55.878069344195,889518.532106615,0.0,1.0
2018-08-09,64.58,65.11,64.38,64.72,651379,55.878069344195,56.3366536853598,55.7050186494158,55.9992048305404,752818.705329341,0.0,1.0
2018-08-10,64.63,64.79,63.86,64.39,914011,55.9213320178898,56.0597725737132,55.25508684299,55.7136711841548,1056350.56960199,0.0,1.0
2018-08-13,64.45,65.02,64.4,64.73,610736,55.7655863925886,56.2587808727092,55.7223237188938,56.0078573652794,705846.342633121,0.0,1.0
2018-08-14,64.8,64.95,64.31,64.41,675843,56.0684251084521,56.1982131295365,55.6444509062431,55.7309762536327,781092.501087535,0.0,1.0
2018-08-15,64.45,64.97,64.31,64.56,614514,55.7655863925886,56.2155181990144,55.6444509062431,55.8607642747171,710212.693204346,0.0,1.0
2018-08-16,64.6,65.11,64.5,64.79,526747,55.8953744136729,56.3366536853598,55.8088490662834,56.0597725737132,608777.677168153,0.0,1.0
2018-08-17,65.4,65.49,64.56,64.56,756421,56.5875771927896,56.6654500054403,55.8607642747171,55.8607642747171,874218.96914688,0.0,1.0
2018-08-20,65.09,65.7,64.98,65.62,483648,56.3193486158819,56.8471532349584,56.2241707337534,56.7779329570467,558966.839881428,0.0,1.0
2018-08-21,64.78,65.34,64.48,64.98,832323,56.0511200389742,56.5356619843559,55.7915439968054,56.2241707337534,961941.240469577,0.0,1.0
2018-08-22,64.89,64.98,64.7,64.74,398217,56.1462979211027,56.2241707337534,55.9818997610625,56.0165099000184,460231.610752165,0.0,1.0
2018-08-23,64.94,65.18,64.76,64.85,350105,56.1895605947975,56.3972214285325,56.0338149694963,56.1116877821469,404627.095484087,0.0,1.0
2018-08-24,65.03,65.46,63.8,64.93,469340,56.2674334074482,56.6394924012234,55.2031716345562,56.1809080600586,542430.64507648,0.0,1.0
2018-08-27,65.43,65.58,65.22,65.36,424773,56.6135347970065,56.7433228180909,56.4318315674884,56.5529670538338,490923.195127353,0.0,1.0
2018-08-28,65.24,65.92,64.8,65.42,601733,56.4491366369663,57.0375089992155,56.0684251084521,56.6048822622676,695441.299172893,0.0,1.0
2018-08-29,65.29,65.58,65.13,65.13,493343,56.4923993106611,56.7433228180909,56.3539587548377,56.3539587548377,570171.648983607,0.0,1.0
2018-08-30,65.37,65.65,65.17,65.35,804593,56.5616195885728,56.8038905612636,56.3885688937936,56.5443145190948,929892.828256744,0.0,1.0
2018-08-31,65.28,65.52,65.23,65.4,534185,56.4837467759221,56.6914076096571,56.4404841022273,56.5875771927896,617374.002088421,0.0,1.0
2018-09-04,65.22,65.47,64.94,65.37,831025,56.4318315674884,56.6481449359623,56.1895605947975,56.5616195885728,960441.102025572,0.0,1.0
2018-09-05,65.03,65.37,64.96,65.12,723308,56.2674334074482,56.5616195885728,56.2068656642754,56.3453062200988,835949.258595002,0.0,1.0
2018-09-06,64.7,65.21,64.6,64.97,1000960,55.9818997610625,56.4231790327494,55.8953744136729,56.2155181990144,1156840.19792848,0.0,1.0
2018-09-07,64.68,64.96,64.25,64.7,799467,55.9645946915846,56.2068656642754,55.5925356978094,55.9818997610625,923968.552706691,0.0,1.0
2018-09-10,64.85,65.01,64.6,64.73,753528,56.1116877821469,56.2501283379702,55.8953744136729,56.0078573652794,870875.440242021,0.0,1.0
2018-09-11,65.08,65.13,64.52,64.72,863635,56.310696081143,56.3539587548377,55.8261541357613,55.9992048305404,998129.480037128,0.0,1.0
2018-09-12,65.47,65.8,64.86,65.07,648836,56.6481449359623,56.933678582348,56.1203403168859,56.302043546404,749879.682168243,0.0,1.0
2018-09-13,66.13,66.2,65.51,65.67,619280,57.2192122287336,57.2797799719063,56.6827550749182,56.8211956307415,715720.905703675,0.0,1.0
2018-09-14,66.2,66.48,65.95,66.26,385960,57.2797799719063,57.5220509445972,57.0634666034324,57.3316951803401,446065.819605656,0.0,1.0
2018-09-17,65.73,66.58,65.66,66.38,1319437,56.8731108391753,57.6085762919868,56.8125430960025,57.4355255972076,1524913.84294493,0.0,1.0
2018-09-18,66.21,66.41,65.38,65.66,664304,57.2884325066453,57.4614832014244,56.5702721233117,56.8125430960025,767756.524581084,0.0,1.0
2018-09-19,65.98,66.87,65.83,66.87,694585,57.0894242076492,57.8594997994166,56.9596361865649,57.8594997994166,802753.205800586,0.0,1.0
2018-09-20,66.15,66.29,65.87,66.15,608217,57.2365172982115,57.357652784557,56.9942463255207,57.2365172982115,702935.057008739,0.0,1.0
2018-09-21,66.31,66.43,65.99,66.27,550623,57.3749578540349,57.4787882709024,57.0980767423882,57.340347715079,636371.903276828,0.0,1.0
2018-09-24,66.4,66.49,65.48,66.11,605554,57.4528306666855,57.5307034793361,56.6567974707013,57.2019071592557,699857.346164066,0.0,1.0
2018-09-25,66.44,66.73,66.18,66.36,443909,57.4874408056413,57.7383643130711,57.2624749024284,57.4182205277297,513039.257734809,0.0,1.0
2018-09-26,65.82,66.79,65.79,66.52,907294,56.9509836518259,57.7902795215049,56.925026047609,57.556661083553,1048587.52651387,0.0,1.0
2018-09-27,65.97,66.32,65.35,65.73,885098,57.2970850413842,57.6010713952494,56.7585949288231,57.0886372558767,1019073.04739546,0.25,1.0
2018-09-28,65.98,66.31,65.51,65.78,731873,57.3057703657804,57.5923860708532,56.8975601191615,57.1320638778574,842654.766383445,0.0,1.0
2018-10-01,65.62,66.41,65.47,66.27,1334524,56.9930986875191,57.6792393148147,56.8628188215769,57.5576447732686,1536527.52520328,0.0,1.0
2018-10-02,65.08,65.56,63.85,65.44,1324191,56.5240911701271,56.9409867411422,55.455796269401,56.8367628483884,1524630.44510736,0.0,1.0
2018-10-03,65.41,65.54,64.96,65.3,980916,56.8107068752,56.9236160923499,56.4198672773733,56.7151683068424,1129394.77589935,0.0,1.0
2018-10-04,65.27,65.36,64.72,65.31,994384,56.6891123336539,56.7672802532192,56.2114194918658,56.7238536312385,1144901.39302234,0.0,1.0
2018-10-05,65.04,65.66,64.92,65.26,680239,56.4893498725425,57.0278399851037,56.3851259797888,56.6804270092578,783205.058295508,0.0,1.0
2018-10-08,63.61,64.79,62.91,64.79,805404,55.2473484838934,56.2722167626388,54.6393757761631,56.2722167626388,927315.968022174,0.0,1.0
2018-10-09,62.99,63.94,62.75,63.47,976587,54.7088583713323,55.5339641889663,54.5004105858248,55.1257539423474,1124410.50610982,0.0,1.0
2018-10-10,62.87,63.34,62.66,62.82,1403145,54.6046344785785,55.0128447251975,54.4222426662594,54.5612078565978,1615535.51255081,0.0,1.0
2018-10-11,61.05,62.84,60.7,62.71,1741009,53.0239054384797,54.5785785053901,52.7199190846146,54.4656692882402,2004541.13236378,0.0,1.0
2018-10-12,61.4,62.13,60.5,61.51,1272148,53.3278917923449,53.9619204732636,52.5462125966916,53.4234303607025,1464709.82772307,0.0,1.0
2018-10-15,61.79,62.24,60.86,61.38,1094564,53.6666194437946,54.0574590416213,52.8588842749529,53.3105211435526,1260245.38644236,0.0,1.0
2018-10-16,63.19,63.21,61.63,62.16,919219,54.8825648592553,54.8999355080476,53.5276542534563,53.9879764464521,1058358.85693313,0.0,1.0
2018-10-17,63.19,63.56,62.63,63.18,741656,54.8825648592553,55.2039218619127,54.396186693071,54.8738795348591,853918.594369351,0.0,1.0
2018-10-18,63.3,63.7,62.79,63.03,860363,54.9781034276129,55.3255164034588,54.5351518834094,54.7435996689169,990593.972957001,0.0,1.0
2018-10-19,63.43,64.0,63.24,63.32,505554,55.0910126447628,55.5860761353432,54.925991481236,54.9954740764052,582078.431318297,0.0,1.0
2018-10-22,63.3,63.82,63.07,63.58,371591,54.9781034276129,55.4297402962125,54.7783409665015,55.221292510705,427837.790566383,0.0,1.0
2018-10-23,62.89,63.29,61.75,62.54,612960,54.6220051273708,54.9694181032167,53.63187814621,54.3180187735057,705742.206096408,0.0,1.0
2018-10-24,61.61,63.7,61.56,62.88,610992,53.510283604664,55.3255164034588,53.4668569826832,54.6133198029747,703476.314910037,0.0,1.0
2018-10-25,62.34,62.71,61.82,61.99,694779,54.1443122855827,54.4656692882402,53.6926754169831,53.8403259317176,799945.941349283,0.0,1.0
2018-10-26,62.02,62.65,61.33,61.71,532484,53.866381904906,54.4135573418633,53.2670945215718,53.5971368486254,613084.757359436,0.0,1.0
2018-10-29,61.61,62.76,61.22,62.44,977960,53.510283604664,54.5090959102209,53.1715559532142,54.2311655295442,1125991.3336499,0.0,1.0
2018-10-30,62.67,62.7,61.66,61.71,966981,54.4309279906556,54.456983963844,53.5537102266447,53.5971368486254,1113350.47016659,0.0,1.0
2018-10-31,63.27,63.72,62.45,63.07,730954,54.9520474544244,55.3428870522511,54.2398508539404,54.7783409665015,841596.659675989,0.0,1.0
2018-11-01,63.82,64.02,63.17,63.29,1166949,55.4297402962125,55.6034467841355,54.865194210463,54.9694181032167,1343587.12095732,0.0,1.0
2018-11-02,63.34,64.25,63.07,63.97,773982,55.0128447251975,55.8032092452469,54.7783409665015,55.5600201621548,891137.699293444,0.0,1.0
2018-11-05,63.61,64.03,62.73,63.31,689891,55.2473484838934,55.6121321085316,54.4830399370325,54.986788752009,794318.057142485,0.0,1.0
2018-11-06,64.15,64.27,62.34,63.48,553885,55.7163560012854,55.8205798940392,54.1443122855827,55.1344392667435,637725.172643743,0.0,1.0
2018-11-07,64.37,64.89,63.76,64.35,696113,55.9074331380007,56.3590700066003,55.3776283498357,55.8900624892083,801481.865557929,0.0,1.0
2018-11-08,64.34,64.99,63.29,64.12,1135904,55.8813771648122,56.4459232505618,54.9694181032167,55.690300028097,1307842.91776582,0.0,1.0
2018-11-09,66.79,67.07,62.32,62.97,2344744,58.0092816418683,58.2524707249604,54.1269416367904,54.69148772254,2699661.97352407,0.0,1.0
2018-11-12,66.37,67.57,66.22,66.22,1575013,57.6444980172301,58.6867369447678,57.5142181512879,57.5142181512879,1813418.73735729,0.0,1.0
2018-11-13,66.34,67.19,65.92,67.02,1255330,57.6184420440417,58.3566946177142,57.2536584194035,58.2090441029797,1445346.12956637,0.0,1.0
2018-11-14,65.23,66.81,64.18,66.74,1430959,56.6543710360693,58.0266522906606,55.7424119744739,57.9658550198876,1647559.64743786,0.0,1.0
2018-11-15,65.39,65.67,64.01,65.01,1040139,56.7933362264077,57.0365253094998,55.5947614597394,56.4632938993541,1197582.21173798,0.0,1.0
2018-11-16,65.83,66.07,65.25,65.27,684638,57.1754904998382,57.3839382853457,56.6717416848616,56.6891123336539,788269.923808131,0.0,1.0
2018-11-19,65.48,66.03,65.11,65.57,655956,56.871504145973,57.3491969877611,56.5501471433156,56.9496720655383,755246.401954737,0.0,1.0
2018-11-20,64.51,65.91,64.39,64.99,497791,56.0290276795467,57.2449730950073,55.9248037867929,56.4459232505618,573140.365627345,0.0,1.0
2018-11-21,64.91,65.21,64.39,64.68,473960,56.3764406553926,56.637000387277,55.9248037867929,56.1766781942812,545702.127384256,0.0,1.0
2018-11-23,64.68,65.01,64.23,64.46,275260,56.1766781942812,56.4632938993541,55.7858385964546,55.985601057566,316925.410548971,0.0,1.0
2018-11-26,65.08,65.53,64.01,64.94,773259,56.5240911701271,56.9149307679537,55.5947614597394,56.402496628581,890305.260610647,0.0,1.0
2018-11-27,64.1,64.96,63.74,64.81,1015545,55.6729293793047,56.4198672773733,55.3602577010434,56.2895874114311,1169265.48011318,0.0,1.0
2018-11-28,64.75,64.86,63.66,64.43,1084742,56.2374754650543,56.3330140334119,55.2907751058742,55.9595450843775,1248936.65512501,0.0,1.0
2018-11-29,64.76,65.13,64.55,64.55,672100,56.2461607894504,56.5675177921079,56.0637689771313,56.0637689771313,773834.078434801,0.0,1.0
2018-11-30,64.91,64.96,64.3,64.84,795874,56.3764406553926,56.4198672773733,55.8466358672276,56.3156433846196,916343.436006873,0.0,1.0
2018-12-03,65.58,65.7,65.02,65.7,453800,56.9583573899345,57.0625812826883,56.4719792237502,57.0625812826883,522490.55913363,0.0,1.0
2018-12-04,63.8,65.87,63.73,65.15,742552,55.4123696474202,57.2102317974228,55.3515723766472,56.5848884409002,854950.219624935,0.0,1.0
2018-12-06,62.47,63.51,61.83,63.08,1860652,54.2572215027326,55.160495239932,53.7013607413792,54.7870262908976,2142294.19090592,0.0,1.0
2018-12-07,60.29,63.7,60.28,62.36,1646778,52.3638207843725,55.3255164034588,52.3551354599764,54.161682934375,1896046.62403914,0.0,1.0
2018-12-10,59.62,60.54,58.92,60.15,2185543,51.7819040498306,52.5809538942762,51.1739313421003,52.2422262428265,2516363.12049491,0.0,1.0
2018-12-11,60.04,60.81,59.58,60.2,1251379,52.1466876744688,52.8154576529722,51.7471627522461,52.2856528648072,1440797.07668154,0.0,1.0
2018-12-12,60.06,60.88,59.92,60.6,970321,52.1640583232611,52.8762549237452,52.0424637817151,52.6330658406531,1117196.03752557,0.0,1.0
2018-12-13,60.01,60.87,59.63,60.36,1759687,52.1206317012804,52.8675695993491,51.7905893742268,52.4246180551456,2026046.37401979,0.0,1.0
2018-12-14,59.56,60.4,59.44,59.75,798220,51.7297921034538,52.4593593527301,51.6255682107,51.8948132669806,919044.544097942,0.0,1.0
2018-12-17,58.91,59.82,58.76,59.37,919869,51.1652460177042,51.9556105377536,51.034966151762,51.564770939927,1059107.24579042,0.0,1.0
2018-12-18,58.35,59.99,58.28,59.32,705467,50.6788678515199,52.1032610524881,50.6180705807469,51.5213443179462,812251.756898028,0.0,1.0
2018-12-19,58.64,59.637,58.24,58.24,1220723,50.9307422590082,51.7966691013041,50.5833292831623,50.5833292831623,1405500.75543694,0.0,1.0
2018-12-20,58.57,60.07,57.91,58.45,1159943,50.8699449882352,52.1727436476573,50.2967135780894,50.7657210954814,1335520.64044324,0.0,1.0
2018-12-21,57.9,59.8,57.77,59.09,1281306,50.2880282536933,51.9382398889613,50.1751190365434,51.3215818568348,1475254.05103851,0.0,1.0
2018-12-24,56.76,57.58,56.74,57.49,477063,49.2979012725325,50.0100978730166,49.2805306237402,49.9319299534513,549274.820652197,0.0,1.0
2018-12-26,58.08,58.14,55.89,57.06,597996,50.444364092824,50.4964760392008,48.5422780500677,49.5584610044169,688513.143234187,0.0,1.0
2018-12-27,58.29,58.3,56.31,57.57,554979,50.626755905143,50.6354412295392,48.9070616747059,50.0014125486204,638984.768658932,0.0,1.0
2018-12-28,57.95,58.645,57.86,58.29,434882,50.5485879855777,51.154822129667,50.4700828446165,50.8451629625423,498558.177474519,0.25,1.0
2018-12-31,58.58,58.63,57.84,58.12,467568,51.0981239723062,51.1417379395068,50.4526372577362,50.69687547406,536030.11834338,0.0,1.0
2019-01-02,58.24,58.29,57.5,58.03,720833,50.8015489953416,50.8451629625423,50.1560622807717,50.6183703330988,826378.619357642,0.0,1.0
2019-01-03,57.2,58.33,57.19,57.8,977525,49.8943784775677,50.8800541363028,49.8856556841275,50.4177460839757,1120655.9076618,0.0,1.0
2019-01-04,58.34,58.66,57.74,57.92,792545,50.888776929743,51.1679063198272,50.3654093233349,50.5224196052573,908590.814902761,0.0,1.0
2019-01-07,58.65,59.08,58.09,58.14,584372,51.1591835263871,51.5342636443129,50.6707070937396,50.7143210609403,669936.762816442,0.0,1.0
2019-01-08,59.14,59.73,58.45,59.02,512571,51.5866004049537,52.1012452179216,50.9847276575844,51.4819268836721,587622.535736801,0.0,1.0
2019-01-09,59.28,59.8,58.88,59.13,577979,51.7087195131156,52.1623047720025,51.3598077755102,51.5778776115136,662607.688657026,0.0,1.0
2019-01-10,59.76,59.82,58.43,59.02,587238,52.127413598242,52.1797503588828,50.9672820707042,51.4819268836721,673222.407512341,0.0,1.0
2019-01-11,60.0,60.06,58.77,59.54,601443,52.3367606408052,52.389097401446,51.2638570476687,51.9355121425591,689507.328274813,0.0,1.0
2019-01-14,59.4,60.11,59.39,59.55,454289,51.8133930343972,52.4327113686467,51.804670240957,51.9442349359992,520806.784108613,0.0,1.0
2019-01-15,59.6,60.38,59.07,59.42,495716,51.9878489031999,52.6682267915303,51.5255408508728,51.8308386212774,568299.597373445,0.0,1.0
2019-01-16,59.5,59.8,59.32,59.78,648863,51.9006209687985,52.1623047720025,51.7436106868761,52.1448591851223,743870.647004587,0.0,1.0
2019-01-17,59.95,60.23,59.08,59.31,739576,52.2931466736046,52.5373848899283,51.5342636443129,51.734887893436,847866.00195891,0.0,1.0
2019-01-18,60.81,60.92,59.69,60.29,772527,53.0433069094561,53.1392576372976,52.0663540441611,52.5897216505691,885641.74458786,0.0,1.0
2019-01-22,60.47,60.85,60.03,60.45,1300991,52.7467319324915,53.0781980832166,52.3629290211256,52.7292863456113,1491484.36097781,0.0,1.0
2019-01-23,55.06,57.87,52.6,57.5,9793871,48.0277006813789,50.4788056380566,45.8818934951059,50.1560622807717,11227906.5957675,0.0,1.0
2019-01-24,55.29,55.82,53.41,55.0,3501792,48.228324930502,48.6906329828291,46.5884397637568,47.9753639207381,4014530.46439,0.0,1.0
2019-01-25,55.44,56.22,55.16,55.71,1909220,48.359166832104,49.0395447204345,48.1149286157803,48.5946822549877,2188771.30715436,0.0,1.0
2019-01-28,55.36,55.78,54.69,54.9,1926647,48.289384484583,48.6557418090686,47.704957324094,47.8881359863368,2208749.99875081,0.0,1.0
2019-01-29,55.55,55.79,54.92,55.37,1020647,48.4551175599455,48.6644646025087,47.9055815732171,48.2981072780231,1170091.90576946,0.0,1.0
2019-01-30,55.36,55.95,55.13,55.76,1003248,48.289384484583,48.8040292975509,48.0887602354599,48.6382962221883,1150145.31398162,0.0,1.0
2019-01-31,55.88,56.16,55.29,55.29,921660,48.7429697434699,48.9872079597937,48.228324930502,48.228324930502,1056611.05736997,0.0,1.0
2019-02-01,55.64,55.98,54.79,55.66,1599568,48.5336227009067,48.8301976778713,47.7921852584953,48.551068287787,1833779.52370197,0.0,1.0
2019-02-04,56.23,56.56,55.01,55.68,2330739,49.0482675138746,49.3361196973991,47.9840867141783,48.5685138746673,2672009.85096827,0.0,1.0
2019-02-05,56.04,56.71,55.93,56.38,1906732,48.8825344385121,49.4669615990011,48.7865837106706,49.1791094154766,2185919.00987473,0.0,1.0
2019-02-06,55.17,56.28,54.12,55.45,2642600,48.1236514092204,49.0918814810753,47.2077580980063,48.3678896255442,3029534.08003588,0.0,1.0
2019-02-07,56.28,56.52,54.48,54.57,2547194,49.0918814810753,49.3012285236385,47.5217786618511,47.6002838028124,2920158.56787365,0.0,1.0
2019-02-08,55.46,56.54,55.25,55.96,1279830,48.3766124189843,49.3186741105188,48.1934337567415,48.812752090991,1467224.93061845,0.0,1.0
2019-02-11,55.52,55.89,55.12,55.44,1202646,48.4289491796251,48.7516925369101,48.0800374420197,48.359166832104,1378739.51533294,0.0,1.0
2019-02-12,55.73,56.01,55.42,55.73,1475984,48.6121278418679,48.8563660581917,48.3417212452238,48.6121278418679,1692100.1398576,0.0,1.0
2019-02-13,56.15,56.32,55.77,55.93,994978,48.9784851663536,49.1267726548358,48.6470190156285,48.7865837106706,1140664.40622339,0.0,1.0
2019-02-14,55.48,56.57,55.39,56.2,871504,48.3940580058646,49.3448424908392,48.3155528649034,49.0220991335542,999111.128769995,0.0,1.0
2019-02-15,56.01,56.63,55.61,55.73,898999,48.8563660581917,49.39717925148,48.5074543205863,48.6121278418679,1030631.99440633,0.0,1.0
2019-02-19,56.07,56.39,55.72,55.72,978232,48.9087028188325,49.1878322089168,48.6034050484278,48.6034050484278,1121466.42782928,0.0,1.0
2019-02-20,56.31,56.42,55.81,56.28,1351998,49.1180498613957,49.2140005892372,48.681910189389,49.0918814810753,1549959.89447527,0.0,1.0
2019-02-21,56.4,56.84,56.08,56.12,1859895,49.1965550023569,49.5803579137228,48.9174256122726,48.9523167860332,2132224.05501716,0.0,1.0
2019-02-22,56.83,56.87,56.4,56.48,773019,49.5716351202827,49.6065262940432,49.1965550023569,49.266337349878,886205.784082062,0.0,1.0
2019-02-25,56.5,57.08,56.47,57.06,917506,49.2837829367583,49.789704956286,49.2576145564379,49.7722593694058,1051848.82147786,0.0,1.0
2019-02-26,56.43,56.75,56.15,56.31,1174312,49.2227233826773,49.5018527727616,48.9784851663536,49.1180498613957,1346256.80185995,0.0,1.0
2019-02-27,55.88,56.39,55.85,56.39,1078132,48.7429697434699,49.1878322089168,48.7168013631495,49.1878322089168,1235993.95927391,0.0,1.0
2019-02-28,55.57,55.88,55.12,55.85,2216715,48.4725631468258,48.7429697434699,48.0800374420197,48.7168013631495,2541290.2589218,0.0,1.0
2019-03-01,56.73,56.89,55.67,55.87,1268660,49.4844071858813,49.6239718809235,48.5597910812271,48.7342469500298,1454419.39982529,0.0,1.0
2019-03-04,55.91,57.06,55.59,56.85,807610,48.7691381237903,49.7722593694058,48.490008733706,49.589080707163,925861.658358352,0.0,1.0
2019-03-05,55.65,56.23,55.45,55.88,593244,48.5423454943468,49.0482675138746,48.3678896255442,48.7429697434699,680107.816459853,0.0,1.0
2019-03-06,54.78,55.67,54.72,55.52,1245429,47.7834624650552,48.5597910812271,47.7311257044144,48.4289491796251,1427786.87647204,0.0,1.0
2019-03-07,54.21,54.79,54.04,54.73,1107534,47.2862632389675,47.7921852584953,47.1379757504852,47.7398484978545,1269701.05116115,0.0,1.0
2019-03-08,54.57,54.67,53.75,54.01,795464,47.6002838028124,47.6875117372137,46.8850147407214,47.1118073701648,911937.219950677,0.0,1.0
2019-03-11,54.93,55.04,52.9,54.62,715977,47.9143043666572,48.0102550944987,46.1435772983099,47.643897770013,820811.59540674,0.0,1.0
2019-03-12,54.52,55.65,54.52,55.04,634541,47.5566698356117,48.5423454943468,47.5566698356117,48.0102550944987,727451.594898981,0.0,1.0
2019-03-13,54.42,55.02,54.08,54.65,715975,47.4694419012103,47.9928095076184,47.1728669242458,47.6700661503334,820809.302563268,0.0,1.0
2019-03-14,54.22,54.52,54.15,54.4,902030,47.2949860324077,47.5566698356117,47.2339264783267,47.4519963143301,1034106.7986887,0.0,1.0
2019-03-15,54.73,55.26,54.13,54.25,1730861,47.7398484978545,48.2021565501816,47.2164808914465,47.3211544127281,1984296.67271058,0.0,1.0
2019-03-18,54.03,55.84,53.76,55.62,1388804,47.1292529570451,48.7080785697094,46.8937375341615,48.5161771140264,1592155.0928972,0.0,1.0
2019-03-19,54.67,54.8,53.75,54.0,1723876,47.6875117372137,47.8009080519354,46.8850147407214,47.1030845767247,1976288.91688335,0.0,1.0
2019-03-20,54.5,54.74,53.95,54.62,973508,47.5392242487314,47.7485712912946,47.059470609524,47.643897770013,1116050.73154756,0.0,1.0
2019-03-21,55.03,55.13,54.14,54.32,671719,48.0015323010585,48.0887602354599,47.2252036848866,47.382213966809,770073.262206775,0.0,1.0
2019-03-22,53.83,54.8,53.82,54.8,683327,46.9547970882424,47.8009080519354,46.9460742948023,47.8009080519354,783380.925720381,0.0,1.0
2019-03-25,53.79,54.0,52.99,53.61,690121,46.9199059144819,47.1030845767247,46.2220824392712,46.7628956325595,791169.714996005,0.0,1.0
2019-03-26,54.3,54.43,53.73,54.03,587603,47.3647683799287,47.4781646946505,46.8675691538411,47.1292529570451,673640.851446048,0.0,1.0
2019-03-27,53.97,54.41,53.72,54.31,485403,47.0769161964043,47.4607191077702,46.8588463604009,47.3734911733689,556476.550008195,0.0,1.0
2019-03-28,54.14,54.22,53.25,53.74,699231,47.4738032979304,47.5439529888029,46.6933879869744,47.1230548435681,797415.915940536,0.285,1.0
2019-03-29,54.11,54.47,53.95,54.18,731948,47.4474971638532,47.7631707727793,47.3071977821083,47.5088781433666,834726.985561057,0.0,1.0
2019-04-01,54.41,54.47,54.0,54.29,637454,47.7105585046249,47.7631707727793,47.3510413389036,47.6053339683162,726964.286880814,0.0,1.0
2019-04-02,54.34,54.56,53.97,54.33,549741,47.6491775251115,47.8420891750108,47.3247352048264,47.6404088137525,626934.765542526,0.0,1.0
2019-04-03,54.86,54.92,54.4,54.48,676434,48.1051505157824,48.1577627839368,47.7017897932659,47.7719394841383,771417.797098986,0.0,1.0
2019-04-04,54.46,55.0,54.36,54.77,735108,47.7544020614202,48.2279124748092,47.6667149478296,48.0262321135509,838330.707785003,0.0,1.0
2019-04-05,55.21,55.47,54.48,54.48,1333827,48.4120554133494,48.6400419086849,47.7719394841383,47.7719394841383,1521120.88696184,0.0,1.0
2019-04-08,55.06,55.25,54.76,54.93,1262782,48.2805247429636,48.4471302587856,48.0174634021919,48.1665314952958,1440099.85993645,0.0,1.0
2019-04-09,54.64,54.96,54.55,54.86,548058,47.9122388658832,48.192837629373,47.8333204636517,48.1051505157824,625015.441332747,0.0,1.0
2019-04-10,54.42,54.6,54.02,54.6,478621,47.719327215984,47.877164020447,47.3685787616217,47.877164020447,545828.207135231,0.0,1.0
2019-04-11,54.37,54.68,54.31,54.49,837376,47.6754836591887,47.9473137113194,47.6228713910344,47.7807081954974,954959.019303523,0.0,1.0
2019-04-12,54.35,54.66,54.11,54.55,488731,47.6579462364706,47.9297762886013,47.4474971638532,47.8333204636517,557357.837415009,0.0,1.0
2019-04-15,54.1,54.77,54.05,54.4,416554,47.4387284524942,48.0262321135509,47.3948848956989,47.7017897932659,475045.856732173,0.0,1.0
2019-04-16,54.34,54.63,53.98,54.13,973321,47.6491775251115,47.9034701545242,47.3335039161855,47.4650345865713,1109993.20213085,0.0,1.0
2019-04-17,54.28,54.62,54.07,54.41,494880,47.5965652569572,47.8947014431651,47.412422318417,47.7105585046249,564370.270312175,0.0,1.0
2019-04-18,54.06,54.41,53.72,54.38,494114,47.403653607058,47.7105585046249,47.10551742085,47.6842523705478,563496.709798395,0.0,1.0
2019-04-22,54.08,54.16,53.63,53.84,487990,47.4211910297761,47.4913407206485,47.0265990186185,47.2107419571587,556512.787361862,0.0,1.0
2019-04-23,54.21,54.64,53.93,54.3,1027337,47.5351842774438,47.9122388658832,47.2896603593902,47.6141026796753,1171594.04379183,0.0,1.0
2019-04-24,53.96,54.63,53.78,54.34,573628,47.3159664934674,47.9034701545242,47.1581296890044,47.6491775251115,654175.940467653,0.0,1.0
2019-04-25,54.05,54.65,53.71,54.12,782766,47.3948848956989,47.9210075772423,47.096748709491,47.4562658752123,892680.769097922,0.0,1.0
2019-04-26,53.91,54.38,53.82,53.97,895014,47.2721229366721,47.6842523705478,47.1932045344406,47.3247352048264,1020690.45650093,0.0,1.0
2019-04-29,54.38,54.63,53.93,53.93,696168,47.6842523705478,47.9034701545242,47.2896603593902,47.2896603593902,793922.814303843,0.0,1.0
2019-04-30,55.08,55.21,53.91,54.29,1140512,48.2980621656817,48.4120554133494,47.2721229366721,47.6053339683162,1300660.89907509,0.0,1.0
2019-05-01,54.94,55.5,54.8,55.14,982138,48.1753002066549,48.666348042762,48.0525382476281,48.350674433836,1120048.27138672,0.0,1.0
2019-05-02,54.77,55.48,54.48,54.85,704737,48.0262321135509,48.6488106200439,47.7719394841383,48.0963818044234,803695.059790235,0.0,1.0
2019-05-03,55.16,55.32,54.78,54.78,573589,48.3682118565541,48.508511238299,48.03500082491,48.03500082491,654131.464149067,0.0,1.0
2019-05-06,55.15,55.38,54.03,54.52,1014791,48.3594431451951,48.5611235064534,47.3773474729808,47.8070143295745,1157286.35422802,0.0,1.0
2019-05-07,54.11,54.94,53.93,54.74,1024209,47.4474971638532,48.1753002066549,47.2896603593902,47.9999259794738,1168026.81495749,0.0,1.0
2019-05-08,54.32,54.72,54.03,54.12,495548,47.6316401023934,47.9823885567557,47.3773474729808,47.4562658752123,565132.069820275,0.0,1.0
2019-05-09,54.15,54.38,53.56,53.9,514318,47.4825720092895,47.6842523705478,46.9652180391051,47.2633542253131,586537.723663144,0.0,1.0
2019-05-10,54.46,54.62,53.66,54.05,448778,47.7544020614202,47.8947014431651,47.0529051526957,47.3948848956989,511794.700069021,0.0,1.0
2019-05-13,53.32,53.87,53.04,53.72,814452,46.7547689664878,47.2370480912359,46.5092450484342,47.10551742085,928816.06732196,0.0,1.0
2019-05-14,53.46,53.98,53.32,53.49,709674,46.8775309255146,47.3335039161855,46.7547689664878,46.9038370595917,809325.305555937,0.0,1.0
2019-05-15,60.39,60.65,55.0,56.14,3558080,52.9542478973405,53.182234392676,48.2279124748092,49.2275455697416,4057699.99068935,0.0,1.0
2019-05-16,60.88,61.58,58.96,60.0,1527022,53.3839147539343,53.9977245490682,51.7003221729955,52.6122681543373,1741444.02463756,0.0,1.0
2019-05-17,60.8,61.35,59.96,60.36,988977,53.3137650630618,53.7960441878099,52.5771933089011,52.9279417632634,1127847.59299734,0.0,1.0
2019-05-20,60.83,61.5,59.95,60.0,1386914,53.340071197139,53.9275748581958,52.5684245975421,52.6122681543373,1581662.27990571,0.0,1.0
2019-05-21,60.95,61.28,60.78,60.85,1645133,53.4452957334477,53.7346632082965,53.2962276403437,53.3576086198571,1876139.9852681,0.0,1.0
2019-05-22,60.83,61.24,60.71,60.84,1020196,53.340071197139,53.6995883628603,53.2348466608303,53.3488399084981,1163450.31581676,0.0,1.0
2019-05-23,60.75,60.75,60.25,60.47,1020274,53.2699215062666,53.2699215062666,52.8314859383138,53.024397588213,1163539.26845394,0.0,1.0
2019-05-24,60.49,61.03,60.17,60.99,658235,53.0419350109311,53.5154454243201,52.7613362474413,53.4803705788839,750663.322176961,0.0,1.0
2019-05-28,59.87,60.69,59.78,60.56,556760,52.4982749066696,53.2173092381122,52.4193565044381,53.1033159904445,634939.362469703,0.0,1.0
2019-05-29,59.15,59.69,58.84,59.38,1249557,51.8669276888176,52.3404381022066,51.5950976366868,52.0686080500759,1425017.82626186,0.0,1.0
2019-05-30,58.94,59.31,58.49,59.17,1735567,51.6827847502774,52.0072270705625,51.2881927391199,51.8844651115357,1979272.58514163,0.0,1.0
2019-05-31,59.42,59.51,58.32,58.55,897004,52.1036828955121,52.1826012977436,51.1391246460159,51.3408050072742,1022959.88916728,0.0,1.0
2019-06-03,59.97,60.44,59.65,59.65,603174,52.5859620202602,52.9980914541358,52.3053632567704,52.3053632567704,687870.74326155,0.0,1.0
2019-06-04,60.68,60.83,60.04,60.39,955367,53.2085405267532,53.340071197139,52.6473429997736,52.9542478973405,1089518.12972303,0.0,1.0
2019-06-05,60.85,61.45,60.48,60.99,793985,53.3576086198571,53.8837313014005,53.033166299572,53.4803705788839,905475.123411357,0.0,1.0
2019-06-06,61.21,61.45,60.54,61.14,803366,53.6732822287832,53.8837313014005,53.0857785677264,53.6119012492698,916173.38865909,0.0,1.0
2019-06-07,61.42,61.96,61.21,61.27,383962,53.8574251673233,54.3309355807124,53.6732822287832,53.7258944969375,437877.339414815,0.0,1.0
2019-06-10,61.09,61.88,61.03,61.72,472728,53.5680576924745,54.2607858898399,53.5154454243201,54.120486508095,539107.721354942,0.0,1.0
2019-06-11,60.61,61.48,60.54,61.23,550158,53.1471595472398,53.9100374354777,53.0857785677264,53.6908196515013,627410.320025876,0.0,1.0
2019-06-12,61.0,61.24,60.54,60.54,564821,53.489139290243,53.6995883628603,53.0857785677264,53.0857785677264,644132.275396041,0.0,1.0
2019-06-13,60.83,61.19,60.6,60.97,512322,53.340071197139,53.655744806065,53.1383908358807,53.4628331561658,584261.448486247,0.0,1.0
2019-06-14,61.29,61.4,60.71,60.83,462366,53.7434319196556,53.8398877446052,53.2348466608303,53.340071197139,527290.70563199,0.0,1.0
2019-06-17,61.44,61.65,61.25,61.33,471163,53.8749625900414,54.0591055285816,53.7083570742194,53.7785067650918,537322.966519349,0.0,1.0
2019-06-18,61.71,62.14,61.23,61.46,491123,54.111717796736,54.4887723851754,53.6908196515013,53.8925000127596,560085.718288325,0.0,1.0
2019-06-19,62.28,62.46,61.45,61.85,937012,54.6115343442022,54.7693711486652,53.8837313014005,54.2344797557627,1068585.74952666,0.0,1.0
2019-06-20,62.37,63.14,62.07,62.75,724160,54.6904527464337,55.365643521081,54.427391405662,55.0236637780778,825845.406864824,0.0,1.0
2019-06-21,62.2,62.42,61.81,62.23,948784,54.5413846533297,54.734296303229,54.1994049103265,54.5676907874069,1082010.75522928,0.0,1.0
2019-06-24,62.28,62.63,61.93,62.27,408276,54.6115343442022,54.9184392417691,54.3046294466352,54.6027656328431,465605.473007544,0.0,1.0
2019-06-25,62.12,62.53,61.91,62.2,475135,54.4712349624573,54.8307521281786,54.2870920239171,54.5413846533297,541852.708504637,0.0,1.0
2019-06-26,61.9,62.8,61.81,62.2,1025971,54.278323312558,55.0675073348731,54.1994049103265,54.5413846533297,1170036.23222287,0.0,1.0
2019-06-27,61.67,61.95,61.55,61.75,257720,54.3265512250328,54.5732098004019,54.2208404070175,54.3970251037097,292556.623632617,0.285,1.0
2019-06-28,62.09,62.31,61.61,61.89,1403967,54.6965390880864,54.8903422544478,54.2736958160252,54.5203543913942,1593744.54916814,0.0,1.0
2019-07-01,61.88,62.85,61.81,62.64,555563,54.5115451565596,55.3660409355167,54.4498805127174,55.1810470039899,630659.768334656,0.0,1.0
2019-07-02,62.18,62.24,61.61,61.96,757408,54.7758222015979,54.8286776106055,54.2736958160252,54.5820190352365,859788.635698948,0.0,1.0
2019-07-03,62.7,62.93,62.29,62.43,415842,55.2339024129975,55.4365148141935,54.8727237847786,54.9960530724631,472052.349389394,0.0,1.0
2019-07-05,62.84,62.85,61.95,62.44,517446,55.3572317006821,55.3660409355167,54.5732098004019,55.0048623072977,587390.403042848,0.0,1.0
2019-07-08,62.59,63.13,62.27,62.41,783457,55.1370008298168,55.6126995108857,54.8551053151094,54.9784346027939,889358.74080917,0.0,1.0
2019-07-09,62.9,62.94,62.41,62.55,499547,55.4100871096897,55.4453240490282,54.9784346027939,55.1017638904784,567071.952761923,0.0,1.0
2019-07-10,62.88,63.36,62.64,63.01,961041,55.3924686400205,55.8153119120817,55.1810470039899,55.5069886928704,1090947.19126383,0.0,1.0
2019-07-11,62.78,63.28,62.56,63.02,497762,55.3043762916744,55.7448380334049,55.110573125313,55.515797927705,565045.670078452,0.0,1.0
2019-07-12,63.42,63.52,62.84,63.01,512764,55.8681673210894,55.9562596694355,55.3572317006821,55.5069886928704,582075.525998584,0.0,1.0
2019-07-15,63.62,63.77,63.31,63.58,532747,56.0443520177816,56.1764905403007,55.7712657379087,56.0091150784431,604759.675502117,0.0,1.0
2019-07-16,63.25,63.56,62.9,63.49,714561,55.718410328901,55.9914966087739,55.4100871096897,55.9298319649316,811149.905089036,0.0,1.0
2019-07-17,63.21,63.82,63.02,63.28,583639,55.6831733895626,56.2205367144737,55.515797927705,55.7448380334049,662530.867842297,0.0,1.0
2019-07-18,63.85,63.95,62.96,63.18,690325,56.2469644189776,56.3350567673236,55.4629425186974,55.6567456850588,783637.867488693,0.0,1.0
2019-07-19,63.53,64.18,63.52,63.98,473415,55.9650689042701,56.5376691685197,55.9562596694355,56.3614844718275,537407.628344852,0.0,1.0
2019-07-22,63.15,63.78,63.11,63.54,572376,55.6303179805549,56.1852997751353,55.5950810412165,55.9738781391047,649745.421419924,0.0,1.0
2019-07-23,63.71,63.78,62.94,63.32,678950,56.123635131293,56.1852997751353,55.4453240490282,55.7800749727433,770725.281760691,0.0,1.0
2019-07-24,64.0,64.04,63.35,63.51,382220,56.3791029414967,56.4143398808351,55.8065026772471,55.9474504346009,433885.583908345,0.0,1.0
2019-07-25,64.11,64.33,63.6,63.95,299430,56.4760045246774,56.6698076910388,56.0267335481123,56.3350567673236,339904.663255915,0.0,1.0
2019-07-26,64.43,64.62,64.22,64.33,312504,56.7579000393849,56.9252755012424,56.5729061078581,56.6698076910388,354745.906843424,0.0,1.0
2019-07-29,64.47,64.77,64.33,64.54,281690,56.7931369787233,57.0574140237616,56.6698076910388,56.8548016225656,319766.705382088,0.0,1.0
2019-07-30,64.16,64.41,62.52,64.0,616742,56.5200506988504,56.7402815697157,55.0753361859746,56.3791029414967,700108.478862437,0.0,1.0
2019-07-31,63.99,64.52,63.66,64.25,595648,56.3702937066621,56.8371831528964,56.07958895712,56.5993338123619,676163.152853953,0.0,1.0
2019-08-01,63.32,64.88,63.13,64.09,699116,55.7800749727433,57.1543156069423,55.6126995108857,56.4583860550082,793617.167808243,0.0,1.0
2019-08-02,62.49,64.29,61.95,63.01,600325,55.0489084814708,56.6345707517004,54.5732098004019,55.5069886928704,681472.354036359,0.0,1.0
2019-08-05,61.0,62.07,60.66,61.91,617380,53.736332491114,54.6789206184172,53.4368185067373,54.5379728610634,700832.718835577,0.0,1.0
2019-08-06,61.48,62.09,60.82,61.11,753431,54.1591757631753,54.6965390880864,53.5777662640911,53.8332340742947,855274.055176726,0.0,1.0
2019-08-07,62.08,62.26,60.86,61.04,727166,54.6877298532518,54.8462960802748,53.6130032034295,53.7715694304525,825458.75283422,0.0,1.0
2019-08-08,64.1,65.36,62.73,62.73,976399,56.4671952898428,57.5771588790035,55.2603301175014,55.2603301175014,1108381.16854828,0.0,1.0
2019-08-09,64.28,64.65,63.25,63.97,676098,56.6257615168657,56.9517032057463,55.718410328901,56.3526752369929,767487.770156624,0.0,1.0
2019-08-12,63.65,64.22,63.41,64.07,533679,56.0707797222854,56.5729061078581,55.8593580862548,56.440767585339,605817.656152534,0.0,1.0
2019-08-13,64.04,64.5,63.49,63.73,1162733,56.4143398808351,56.8195646832271,55.9298319649316,56.1412536009623,1319902.37725525,0.0,1.0
2019-08-14,63.0,63.73,62.76,63.34,655091,55.4981794580358,56.1412536009623,55.2867578220052,55.7976934424125,743641.204144477,0.0,1.0
2019-08-15,63.37,63.6,62.63,63.22,418451,55.8241211469163,56.0267335481123,55.1722377691553,55.6919826243972,475014.01410714,0.0,1.0
2019-08-16,63.9,64.25,63.22,63.74,783433,56.2910105931506,56.5993338123619,55.6919826243972,56.1500628357969,889331.496672248,0.0,1.0
2019-08-19,64.23,64.58,64.17,64.35,288845,56.5817153426927,56.890038561904,56.528859933685,56.687426160708,327888.863701549,0.0,1.0
2019-08-20,64.2,64.77,63.95,64.01,740785,56.5552876381889,57.0574140237616,56.3350567673236,56.3879121763313,840918.665364302,0.0,1.0
2019-08-21,64.91,65.33,64.3,64.71,700431,57.1807433114461,57.5507311744997,56.643379986535,57.0045586147539,795109.919477019,0.0,1.0
2019-08-22,64.36,65.0,64.14,64.91,411064,56.6962353955426,57.2600264249576,56.5024322291812,57.1807433114461,466628.495797447,0.0,1.0
2019-08-23,63.74,64.73,63.6,64.22,562358,56.1500628357969,57.0221770844231,56.0267335481123,56.5729061078581,638373.264600306,0.0,1.0
2019-08-26,63.89,64.32,63.78,64.23,553131,56.282201358316,56.6609984562042,56.1852997751353,56.5817153426927,627899.029126699,0.0,1.0
2019-08-27,64.19,64.48,63.85,64.27,534652,56.5464784033543,56.8019462135579,56.2469644189776,56.6169522820311,606922.178870191,0.0,1.0
2019-08-28,63.8,64.53,63.7,63.97,566892,56.2029182448045,56.845992387731,56.1148258964584,56.3526752369929,643520.136133561,0.0,1.0
2019-08-29,64.41,64.73,64.04,64.36,484831,56.7402815697157,57.0221770844231,56.4143398808351,56.6962353955426,550366.756140094,0.0,1.0
2019-08-30,64.74,65.0,64.49,64.76,445909,57.0309863192577,57.2600264249576,56.8107554483925,57.048604788927,506183.577089076,0.0,1.0
2019-09-03,64.6,64.8,64.16,64.46,586364,56.9076570315732,57.0838417282654,56.5200506988504,56.7843277438887,665624.212555159,0.0,1.0
2019-09-04,64.91,65.27,64.74,65.06,531032,57.1807433114461,57.497875765492,57.0309863192577,57.3128818339652,602812.854884664,0.0,1.0
2019-09-05,65.63,65.91,65.05,65.3,675038,57.8150082195379,58.061666794907,57.3040725991306,57.5243034699958,766284.487442629,0.0,1.0
2019-09-06,65.65,65.96,65.37,65.59,548931,57.8326266892072,58.10571296908,57.5859681138381,57.7797712801995,623131.30516559,0.0,1.0
2019-09-09,66.37,66.5,65.47,65.89,1019179,58.466891597299,58.5814116501489,57.6740604621842,58.0440483252378,1156943.84260929,0.0,1.0
2019-09-10,65.99,66.37,65.71,66.22,686498,58.1321406735839,58.466891597299,57.8854820982148,58.3347530747799,779293.562822225,0.0,1.0
2019-09-11,66.24,66.32,65.51,65.81,765611,58.3523715444491,58.4228454231259,57.7092974015226,57.9735744465609,869100.454663942,0.0,1.0
2019-09-12,66.18,66.32,65.72,66.3,479070,58.2995161354414,58.4228454231259,57.8942913330494,58.4052269534567,543827.028106774,0.0,1.0
2019-09-13,66.21,66.91,66.15,66.19,589792,58.3259438399452,58.9425902783679,58.2730884309376,58.308325370276,669515.583445322,0.0,1.0
2019-09-16,66.27,66.53,65.52,65.84,411413,58.3787992489529,58.6078393546527,57.7181066363572,58.0000021510647,467024.670955167,0.0,1.0
2019-09-17,66.75,66.84,66.05,66.27,375876,58.8016425210141,58.8809256345256,58.1849960825915,58.3787992489529,426684.050382328,0.0,1.0
2019-09-18,66.47,66.99,66.07,66.76,380821,58.5549839456451,59.0130641570447,58.2026145522607,58.8104517558487,432297.477760347,0.0,1.0
2019-09-19,66.71,66.98,66.46,66.46,544639,58.7664055816757,59.0042549222101,58.5461747108105,58.5461747108105,618259.145346285,0.0,1.0
2019-09-20,65.78,66.95,65.46,66.94,807554,57.9471467420571,58.9778272177063,57.6652512273496,58.9690179828717,916712.989449845,0.0,1.0
2019-09-23,65.82,66.05,65.26,65.54,370941,57.9823836813955,58.1849960825915,57.4890665306574,57.7357251060265,421081.974728024,0.0,1.0
2019-09-24,65.95,66.65,65.79,66.15,520095,58.0969037342454,58.7135501726681,57.9559559768917,58.2730884309376,590397.474655463,0.0,1.0
2019-09-25,66.08,66.18,65.18,65.97,457070,58.2114237870953,58.2995161354414,57.4185926519805,58.1145222039146,518853.235929537,0.0,1.0
2019-09-26,66.5,66.6,65.57,66.09,706999,58.5814116501489,58.669503998495,57.7621528105303,58.2202330219299,802565.731614296,0.0,1.0
2019-09-27,65.74,66.55,65.52,66.48,279754,58.162972995505,58.8796144333869,57.9683296420062,58.8176824572737,316198.210181266,0.285,1.0
2019-09-30,66.11,66.31,65.53,65.79,336745,58.4903277263893,58.6672762295701,57.9771770671652,58.2072101213002,380613.561512938,0.0,1.0
2019-10-01,66.02,66.76,65.92,66.17,503910,58.410700899958,59.0654103617267,58.3222266483676,58.5434122773435,569555.538410324,0.0,1.0
2019-10-02,65.05,65.89,64.82,65.64,736486,57.5525006595315,58.2956843728905,57.3490098808736,58.0744987439146,832429.759801683,0.0,1.0
2019-10-03,65.92,65.95,64.61,65.1,606615,58.3222266483676,58.3487689238448,57.1632139525339,57.5967377853267,685640.159815799,0.0,1.0
2019-10-04,66.44,66.7,65.97,66.14,524368,58.7822927566375,59.0123258107725,58.3664637741628,58.5168700018664,592678.650086613,0.0,1.0
2019-10-07,66.13,66.41,65.87,66.23,973530,58.5080225767074,58.7557504811604,58.2779895225725,58.5964968282978,1100354.03803974,0.0,1.0
2019-10-08,65.28,66.0,65.24,65.69,821109,57.7559914381893,58.3930060496399,57.7206017375532,58.1187358697098,928076.796627499,0.0,1.0
2019-10-09,65.68,66.22,65.21,65.52,486688,58.1098884445508,58.5876494031387,57.6940594620761,57.9683296420062,550089.988049143,0.0,1.0
2019-10-10,65.4,66.1,65.34,65.62,888691,57.8621605400978,58.4814803012303,57.8090759891435,58.0568038935966,1004462.86238695,0.0,1.0
2019-10-11,66.0,66.58,65.99,66.07,408993,58.3930060496399,58.906156708864,58.3841586244809,58.4549380257532,462273.478043805,0.0,1.0
2019-10-14,65.36,65.83,65.32,65.74,295596,57.8267708394616,58.2425998219363,57.7913811388255,58.162972995505,334103.984703495,0.0,1.0
2019-10-15,66.21,66.26,65.01,65.3,495789,58.5788019779797,58.6230391037749,57.5171109588953,57.7736862885074,560376.596679797,0.0,1.0
2019-10-16,66.25,66.37,65.63,66.08,579110,58.6141916786158,58.7203607805243,58.0656513187556,58.4637854509122,654552.018909732,0.0,1.0
2019-10-17,66.36,66.47,66.07,66.47,283091,58.7115133553652,58.8088350321146,58.4549380257532,58.8088350321146,319969.929003428,0.0,1.0
2019-10-18,66.1,66.53,65.82,66.28,387172,58.4814803012303,58.8619195830689,58.2337523967773,58.640733954093,437609.805158465,0.0,1.0
2019-10-21,65.82,66.39,65.64,66.27,395921,58.2337523967773,58.7380556308423,58.0744987439146,58.6318865289339,447498.55792295,0.0,1.0
2019-10-22,64.42,66.05,64.38,66.05,568844,56.9951128745122,58.4372431754351,56.959723173876,58.4372431754351,642948.642994746,0.0,1.0
2019-10-23,64.82,65.08,64.25,64.35,295766,57.3490098808736,57.5790429350086,56.8447066468086,56.9331808983989,334296.131002497,0.0,1.0
2019-10-24,65.3,65.37,64.84,65.05,437028,57.7736862885074,57.8356182646206,57.3667047311917,57.5525006595315,493960.663293817,0.0,1.0
2019-10-25,65.16,65.71,65.01,65.05,444704,57.6498223362809,58.1364307200279,57.5171109588953,57.5525006595315,502636.6338299,0.0,1.0
2019-10-28,65.07,65.84,65.02,65.55,376847,57.5701955098495,58.2514472470953,57.5259583840544,57.9948719174833,425939.743175003,0.0,1.0
2019-10-29,65.64,65.96,64.38,64.83,494672,58.0744987439146,58.3576163490038,56.959723173876,57.3578573060327,559114.082468124,0.0,1.0
2019-10-30,65.79,65.93,65.19,65.44,417964,58.2072101213002,58.3310740735267,57.676364611758,57.8975502407339,472413.151269339,0.0,1.0
2019-10-31,65.2,66.07,65.02,65.83,524319,57.685212036917,58.4549380257532,57.5259583840544,58.2425998219363,592623.266741607,0.0,1.0
2019-11-01,65.6,65.98,65.2,65.54,526688,58.0391090432785,58.3753111993219,57.685212036917,57.9860244923243,595300.881931807,0.0,1.0
2019-11-04,65.62,66.16,65.43,65.77,339152,58.0568038935966,58.5345648521845,57.8887028155749,58.1895152709821,383334.127052327,0.0,1.0
2019-11-05,65.9,66.03,65.24,65.55,796677,58.3045317980496,58.419548325117,57.7206017375532,57.9948719174833,900461.982643968,0.0,1.0
2019-11-06,66.32,66.6,65.73,65.98,766237,58.6761236547291,58.9238515591821,58.154125570346,58.3753111993219,866056.492399261,0.0,1.0
2019-11-07,66.5,66.82,66.11,66.49,519249,58.8353773075917,59.1184949126809,58.4903277263893,58.8265298824327,586892.785941979,0.0,1.0
2019-11-08,67.12,67.19,66.1,66.5,695603,59.383917667452,59.4458496435653,58.4814803012303,58.8353773075917,786220.83543656,0.0,1.0
2019-11-11,67.02,67.19,66.61,66.88,298726,59.2954434158616,59.4458496435653,58.9326989843411,59.1715794636351,337641.737149814,0.0,1.0
2019-11-12,67.42,67.62,66.78,67.0,927937,59.6493404222231,59.8262889254038,59.0831052120448,59.2777485655436,1048821.53091993,0.0,1.0
2019-11-13,68.32,69.34,66.56,67.09,1393535,60.4456086865364,61.3480460527581,58.888461858546,59.3573753919749,1575074.07516944,0.0,1.0
2019-11-14,68.36,68.6,67.38,68.08,718824,60.4809983871725,60.6933365909894,59.6139507215869,60.2332704827195,812466.889607793,0.0,1.0
2019-11-15,68.68,69.06,67.91,68.57,978552,60.7641159922617,61.1003181483051,60.0828642550159,60.6667943155123,1106030.2657667,0.0,1.0
2019-11-18,69.42,69.49,68.23,68.49,787536,61.4188254540304,61.4807574301436,60.365981860105,60.59601491424,890130.163119432,0.0,1.0
2019-11-19,68.86,69.5,68.74,69.5,578976,60.9233696451243,61.4896048553027,60.8172005432159,61.4896048553027,654400.562415225,0.0,1.0
2019-11-20,68.44,69.08,68.06,68.97,535700,60.5517777884448,61.1180129986231,60.2155756324014,61.0206913218737,605486.896323571,0.0,1.0
2019-11-21,68.35,68.46,68.05,68.36,489760,60.4721509620135,60.5694726387629,60.2067282072424,60.4809983871725,553562.184699332,0.0,1.0
2019-11-22,68.45,68.62,67.74,68.26,507714,60.5606252136038,60.7110314413075,59.9324580273123,60.3925241355821,573855.094418566,0.0,1.0
2019-11-25,69.09,69.12,68.02,68.34,460771,61.1268604237822,61.1534026992593,60.1801859317653,60.4633035368544,520796.719630219,0.0,1.0
2019-11-26,69.48,69.54,68.83,69.19,518517,61.4719100049846,61.5249945559388,60.8968273696472,61.2153346753725,586065.426583926,0.0,1.0
2019-11-27,69.21,69.85,69.1,69.6,279144,61.2330295256906,61.7992647358689,61.1357078489412,61.578079106893,315508.744049556,0.0,1.0
2019-11-29,69.3,69.53,68.85,69.31,242769,61.3126563521219,61.5161471307798,60.9145222199653,61.321503777281,274395.087425009,0.0,1.0
2019-12-02,69.29,69.6,68.63,69.21,842665,61.3038089269629,61.578079106893,60.7198788664665,61.2330295256906,952440.947340866,0.0,1.0
2019-12-03,69.27,69.41,68.76,69.18,648190,61.2861140766448,61.4099780288713,60.834895393534,61.2064872502135,732631.232645092,0.0,1.0
2019-12-04,69.3,69.7,69.14,69.14,591823,61.3126563521219,61.6665533584834,61.1710975495773,61.1710975495773,668921.17125799,0.0,1.0
2019-12-05,69.27,69.5,69.0,69.5,1199413,61.2861140766448,61.4896048553027,61.0472335973508,61.4896048553027,1355663.34661218,0.0,1.0
2019-12-06,69.8,70.0,69.5,69.62,964222,61.7550276100737,61.9319761132545,61.4896048553027,61.5957739572111,1089833.46303324,0.0,1.0
2019-12-09,70.07,70.11,69.14,69.71,973436,61.9939080893677,62.0292977900039,61.1710975495773,61.6754007836424,1100247.79243911,0.0,1.0
2019-12-10,69.53,70.2,69.41,69.77,1152661,61.5161471307798,62.1089246164352,61.4099780288713,61.7284853345966,1302820.85384212,0.0,1.0
2019-12-11,69.63,69.98,69.22,69.39,590769,61.6046213823701,61.9142812629364,61.2418769508496,61.3922831785533,667729.864204181,0.0,1.0
2019-12-12,70.2,70.31,69.3,69.41,759900,62.1089246164352,62.2062462931846,61.3126563521219,61.4099780288713,858893.9565359,0.0,1.0
2019-12-13,70.57,70.63,69.32,69.97,931363,62.4362793473195,62.4893638982738,61.33035120244,61.9054338377774,1052693.84398098,0.0,1.0
2019-12-16,71.08,71.1,70.54,70.76,1135175,62.8874980304304,62.9051928807485,62.4097370718424,62.6043804253412,1283056.91158131,0.0,1.0
2019-12-17,71.93,72.02,70.78,70.99,1221693,63.6395291689485,63.7191559953798,62.6220752756593,62.8078712039991,1380845.81450482,0.0,1.0
2019-12-18,72.21,72.47,71.27,71.83,996875,63.8872570734015,64.1172901275364,63.0555991084521,63.5510549173581,1126740.24598201,0.0,1.0
2019-12-19,71.89,72.24,71.71,72.14,747162,63.6041394683123,63.9137993488786,63.4448858154497,63.8253250972882,844496.547378967,0.0,1.0
2019-12-20,72.62,72.66,71.48,71.85,1049202,64.250001504922,64.2853912055581,63.2413950367919,63.5687497676762,1185884.00708696,0.0,1.0
2019-12-23,72.53,72.74,71.89,72.51,517425,64.1703746784907,64.3561706068304,63.6041394683123,64.1526798281726,584831.169180929,0.0,1.0
2019-12-24,72.63,72.89,72.16,72.41,275315,64.258848930081,64.488881984216,63.8430199476063,64.0642055765822,311180.931232638,0.0,1.0
2019-12-26,72.68,72.79,71.26,72.75,237114,64.3030860558762,64.4004077326256,63.0467516832931,64.3650180319895,268003.397302347,0.0,1.0
2019-12-27,72.63,72.85,72.38,72.66,430925,64.258848930081,64.4534922835798,64.0376633011051,64.2853912055581,487062.61115967,0.0,1.0
2019-12-30,72.32,72.54,71.77,72.42,557231,64.2367303671834,64.432140774827,63.7482043480746,64.3255532797487,627350.515657433,0.285,1.0
2019-12-31,72.19,72.29,71.84,72.03,390315,64.1212605808486,64.2100834934139,63.8103803868703,63.9791439207442,439430.535126063,0.0,1.0
2020-01-02,72.45,72.57,71.89,72.31,988770,64.3522001535183,64.4587876485965,63.8547918431529,64.2278480759269,1113192.49892163,0.0,1.0
2020-01-03,72.65,72.73,71.89,71.89,843472,64.5298459786488,64.6009043087009,63.8547918431529,63.8547918431529,949610.833106209,0.0,1.0
2020-01-06,72.96,73.08,72.33,72.33,1634623,64.805197007601,64.9117845026793,64.24561265844,64.24561265844,1840316.82005398,0.0,1.0
2020-01-07,73.1,73.49,72.68,73.07,822909,64.9295490851923,65.2759584441968,64.5564928524183,64.9029022114228,926460.274983162,0.0,1.0
2020-01-08,72.79,73.38,72.72,72.98,533055,64.6541980562401,65.178253240375,64.5920220174444,64.822961590114,600132.313392063,0.0,1.0
2020-01-09,72.89,73.6,72.74,73.21,869150,64.7430209688053,65.3736636480185,64.6097865999575,65.0272542890141,978520.040492467,0.0,1.0
2020-01-10,72.36,73.26,72.24,73.11,909225,64.2722595322095,65.0716657452967,64.1656720371312,64.9384313764489,1023637.90348819,0.0,1.0
2020-01-13,72.74,72.97,72.24,72.53,623835,64.6097865999575,64.8140792988575,64.1656720371312,64.4232584835705,702335.672163168,0.0,1.0
2020-01-14,72.51,72.89,72.18,72.64,798516,64.4054939010574,64.7430209688053,64.1123782895921,64.5209636873922,898997.766385414,0.0,1.0
2020-01-15,72.97,73.54,72.43,72.76,641783,64.8140792988575,65.3203699004794,64.3344355710052,64.6275511824705,722542.170105709,0.0,1.0
2020-01-16,74.01,74.03,72.88,73.46,936931,65.7378375895361,65.7556021720491,64.7341386775488,65.2493115704272,1054830.30553834,0.0,1.0
2020-01-17,74.37,74.73,74.17,74.43,553208,66.0576000747709,66.3773625600058,65.8799542496404,66.1108938223101,622821.278905547,0.0,1.0
2020-01-21,74.51,74.86,74.25,74.4,754501,66.1819521523623,66.4928323463406,65.9510125796926,66.0842469485405,849444.110995347,0.0,1.0
2020-01-22,74.38,74.86,74.1,74.62,1032452,66.0664823660274,66.4928323463406,65.8177782108448,66.279657356184,1162371.25104588,0.0,1.0
2020-01-23,74.85,74.9,73.95,74.52,587133,66.4839500550841,66.5283615113667,65.6845438419969,66.1908344436188,661015.252757825,0.0,1.0
2020-01-24,74.13,75.19,73.89,75.0,655316,65.8444250846143,66.7859479578059,65.6312500944578,66.6171844239319,737778.103728196,0.0,1.0
2020-01-27,73.52,73.87,72.81,73.21,563163,65.3026053179664,65.6134855119447,64.6719626387531,65.0272542890141,634028.97263287,0.0,1.0
2020-01-28,74.18,74.29,73.44,73.82,569466,65.888836540897,65.9865417447187,65.2315469879142,65.5690740556621,641125.11462818,0.0,1.0
2020-01-29,73.43,74.22,73.3,74.17,701779,65.2226646966576,65.9243657059231,65.1071949103228,65.8799542496404,790087.804748045,0.0,1.0
2020-01-30,73.58,73.71,73.125,73.54,875178,65.3558990655055,65.4713688518403,64.9517548133337,65.3203699004794,985306.57768868,0.0,1.0
2020-01-31,71.95,73.62,71.72,73.42,767509,63.9080855906921,65.3914282305316,63.703792891792,65.2137824054011,864088.980910466,0.0,1.0
2020-02-03,72.59,72.93,71.41,71.92,1028081,64.4765522311096,64.7785501338314,63.4284418628397,63.8814387169225,1157450.22349368,0.0,1.0
2020-02-04,73.8,74.23,72.51,73.14,965775,65.551309473149,65.9332479971796,64.4054939010574,64.9650782502184,1087303.90853893,0.0,1.0
2020-02-05,76.07,77.29,75.17,75.38,1691051,67.56758958838,68.651229121676,66.7681833752929,66.9547114916799,1903845.47315748,0.0,1.0
2020-02-06,74.7,75.24,73.34,74.77,1459292,66.3507156862362,66.8303594140885,65.1427240753489,66.4128917250319,1642922.93267023,0.0,1.0
2020-02-07,73.8,74.82,73.44,74.72,1055707,65.551309473149,66.4573031813145,65.2315469879142,66.3684802687493,1188552.55869318,0.0,1.0
2020-02-10,73.57,73.64,72.66,73.05,691096,65.347016774249,65.4091928130447,64.5387282699053,64.8851376289097,778060.502679838,0.0,1.0
2020-02-11,74.01,74.35,73.17,73.53,771863,65.7378375895361,66.0398354922579,64.991725123988,65.3114876092229,868990.869256902,0.0,1.0
2020-02-12,73.59,74.13,73.39,73.89,769154,65.364781356762,65.8444250846143,65.1871355316315,65.6312500944578,865940.980526886,0.0,1.0
2020-02-13,73.36,74.23,73.1,73.1,766117,65.160488657862,65.9332479971796,64.9295490851923,64.9295490851923,862521.817709218,0.0,1.0
2020-02-14,73.29,73.71,73.18,73.47,350938,65.0983126190663,65.4713688518403,65.0006074152445,65.2581938616837,395098.505402227,0.0,1.0
2020-02-18,73.51,73.7,72.68,72.97,532618,65.2937230267098,65.4624865605838,64.5564928524183,64.8140792988575,599640.323220407,0.0,1.0
2020-02-19,74.1,74.4,73.56,73.76,543071,65.8177782108448,66.0842469485405,65.3381344829925,65.5157803081229,611408.683093003,0.0,1.0
2020-02-20,73.81,74.5,73.28,74.01,432582,65.5601917644056,66.1730698611057,65.0894303278098,65.7378375895361,487016.229829502,0.0,1.0
2020-02-21,73.15,73.84,72.81,73.5,615323,64.973960541475,65.5868386381751,64.6719626387531,65.2848407354533,692752.559254382,0.0,1.0
2020-02-24,70.47,71.5,70.13,70.91,648940,62.5935064847265,63.5083824841485,62.2915085820046,62.9843273000135,730599.77573167,0.0,1.0
2020-02-25,68.84,70.99,68.69,70.65,902655,61.145693009913,63.0553856300657,61.0124586410651,62.7533877273439,1016241.16337885,0.0,1.0
2020-02-26,68.07,69.92,67.96,69.0,1923330,60.4617565831606,62.1049804656176,60.3640513793389,61.2878096700174,2165353.44817394,0.0,1.0
2020-02-27,66.19,67.42,66.04,66.73,1593102,58.7918858269341,59.8844076514866,58.6586514580862,59.2715295547864,1793570.99873282,0.0,1.0
2020-02-28,63.75,65.83,62.69,64.55,1558679,56.6246067603422,58.4721233416992,55.6830838871506,57.3351900608641,1754816.35873527,0.0,1.0
2020-03-02,66.83,66.94,63.62,64.25,2009267,59.3603524673516,59.4580576711734,56.5091369740073,57.0687213231684,2262104.38497403,0.0,1.0
2020-03-03,65.78,68.21,65.48,66.87,1399210,58.4277118854166,60.586108660752,58.1612431477209,59.3958816323777,1575280.47616345,0.0,1.0
2020-03-04,67.9,68.06,66.31,67.22,755114,60.3107576317997,60.4528742919041,58.8984733220124,59.7067618263561,850134.248238427,0.0,1.0
2020-03-05,65.68,66.55,65.08,65.97,1059830,58.3388889728513,59.1116483121689,57.8059514974599,58.5964754192905,1193194.37900838,0.0,1.0
2020-03-06,64.83,65.44,63.7,63.79,1128791,57.5838942160468,58.1257139826948,56.5801953040595,56.6601359253683,1270833.13010128,0.0,1.0
2020-03-09,62.81,63.82,60.01,60.69,1066261,55.7896713822289,56.6867827991378,53.3026298304021,53.9066256358457,1200434.62796472,0.0,1.0
2020-03-10,64.51,64.51,61.16,64.36,1496944,57.299660895838,57.299660895838,54.3240933249024,57.1664265269901,1685312.895927,0.0,1.0
2020-03-11,61.42,63.78,60.84,62.95,844268,54.555032897572,56.6512536341117,54.0398600046936,55.9140234598202,950506.998270142,0.0,1.0
2020-03-12,56.0,59.04,55.52,57.86,1457612,49.7408310365359,52.4410475785192,49.3144810562227,51.3929372102494,1641031.52880665,0.0,1.0
2020-03-13,58.56,60.2,55.85,58.2,1584590,52.0146975982061,53.471393364276,49.607596667688,51.6949351129712,1783987.88582403,0.0,1.0
2020-03-16,50.8,55.93,50.72,53.05,1177241,45.1220395831432,49.6786549977402,45.050981253091,47.1205551158612,1325379.86652407,0.0,1.0
2020-03-17,51.77,52.08,46.83,51.68,1833862,45.9836218350261,46.2589728639783,41.5957699543031,45.9036812137174,2064627.18575343,0.0,1.0
2020-03-18,48.87,51.45,46.34,48.78,1105729,43.4077573706341,45.6993885148173,41.1605376827334,43.3278167493253,1244869.10873117,0.0,1.0
2020-03-19,46.28,48.41,44.63,47.93,1605162,41.1072439351943,42.9991719728339,39.6416658778678,42.5728219925208,1807148.57646778,0.0,1.0
2020-03-20,46.66,49.06,45.37,46.85,1715732,41.4447710029422,43.576520904508,40.2989554308506,41.6135345368162,1931632.22241756,0.0,1.0
2020-03-23,46.13,46.73,44.05,46.52,1121100,40.9740095663464,41.5069470417379,39.1264929849894,41.3204189253509,1262174.32824726,0.0,1.0
2020-03-24,50.83,51.47,47.75,48.14,1454642,45.1486864569128,45.7171530973304,42.4129407499033,42.7593501089078,1637687.79697641,0.0,1.0
2020-03-25,51.68,53.82,49.36,51.21,999795,45.9036812137174,47.8044915426136,43.8429896422037,45.4862135246607,1125604.83677635,0.0,1.0
2020-03-26,55.66,56.21,52.0,52.07,1201011,49.438833133814,49.9273591529229,46.1879145339261,46.2500905727218,1352140.97952241,0.0,1.0
2020-03-27,51.86,54.32,51.7,54.32,1411913,46.0635624563348,48.2486061054398,45.9214457962304,48.2486061054398,1589581.96621048,0.0,1.0
2020-03-30,55.3,56.29,51.61,52.21,1388146,49.4099656872303,50.2945202266581,46.1129896766357,46.649083336895,1553623.29708801,0.3275,1.0
2020-03-31,54.97,55.96,54.38,55.28,1802763,49.1151141740877,49.9996687135155,48.5879554081661,49.392095898555,2017665.71810765,0.0,1.0
2020-04-01,53.38,55.61,51.62,52.96,2405097,47.6944659744006,49.6869474116976,46.1219245709734,47.3192004122191,2691802.39755506,0.0,1.0
2020-04-02,54.66,54.97,52.41,52.91,1065765,48.8381324496204,49.1151141740877,46.8277812236481,47.2745259405309,1192812.09125049,0.0,1.0
2020-04-03,54.29,55.91,53.56,54.4,1459650,48.5075413591272,49.9549942418273,47.8552940724784,48.6058251968414,1633651.10413062,0.0,1.0
2020-04-06,57.25,57.76,55.96,56.14,968224,51.152270083073,51.6079496942934,49.9996687135155,50.1604968115933,1083643.48072878,0.0,1.0
2020-04-07,57.08,59.57,56.94,59.02,803700,51.0003768793329,53.2251655694089,50.8752883586057,52.7337463808379,899506.999890234,0.0,1.0
2020-04-08,58.03,59.26,56.53,57.44,588315,51.8491918414101,52.9481838449416,50.5089576907619,51.3220330754884,658446.510688594,0.0,1.0
2020-04-09,58.44,60.07,58.05,59.02,665610,52.2155225092539,53.6719102862916,51.8670616300854,52.7337463808379,744955.647874753,0.0,1.0
2020-04-13,58.72,59.14,57.53,58.32,1241612,52.4656995507082,52.8409651128897,51.4024471245273,52.108303777202,1389621.35765549,0.0,1.0
2020-04-14,61.57,61.75,59.5,59.85,632163,55.0121444369398,55.1729725350176,53.1626213090453,53.4753426108632,707521.517446324,0.0,1.0
2020-04-15,61.01,61.51,59.07,59.89,1296232,54.5117903540311,54.9585350709139,52.7784208525261,53.5110821882138,1450752.46669369,0.0,1.0
2020-04-16,61.85,62.23,60.38,61.41,1091149,55.2623214783941,55.601847463225,53.9488920107589,54.8691861275373,1221222.05228721,0.0,1.0
2020-04-17,63.07,63.76,62.11,63.14,1091711,56.352378587588,56.9688862968862,55.4946287311732,56.4149228479516,1221851.04685476,0.0,1.0
2020-04-20,62.53,63.5,61.81,61.86,1193522,55.8698942933547,56.7365790441072,55.2265819010435,55.2712563727318,1335798.67304093,0.0,1.0
2020-04-21,61.09,63.18,60.65,61.47,1873897,54.5832695087324,56.4506624253022,54.1901341578756,54.9227954935633,2097279.41840651,0.0,1.0
2020-04-22,62.53,62.68,60.84,62.4,773689,55.8698942933547,56.0039177084195,54.359897150291,55.7537406669651,865918.466141689,0.0,1.0
2020-04-23,61.69,63.36,60.99,63.16,640500,55.1193631689917,56.61149052338,54.4939205653558,56.4327926366269,716852.349669895,0.0,1.0
2020-04-24,61.83,62.44,60.9,61.81,662086,55.2444516897188,55.7894802443158,54.4135065163169,55.2265819010435,741011.5609423,0.0,1.0
2020-04-27,63.1,63.51,61.9,62.5,1562646,56.379183270601,56.7455139384448,55.3069959500824,55.8430896103417,1748924.99110424,0.0,1.0
2020-04-28,63.57,64.06,62.78,64.0,738398,56.7991233044707,57.2369331270158,56.093266651796,57.1833237609899,826420.517238958,0.0,1.0
2020-04-29,64.9,65.24,63.91,63.91,607629,57.9874642513788,58.2912506588591,57.102909711951,57.102909711951,680062.882712833,0.0,1.0
2020-04-30,64.44,65.24,64.09,64.61,701478,57.5764591118467,58.2912506588591,57.2637378100288,57.7283523155868,785099.379456267,0.0,1.0
2020-05-01,63.12,63.9,62.71,63.47,504613,56.3970530592763,57.0939748176133,56.0307223914324,56.7097743610942,564766.611590906,0.0,1.0
2020-05-04,62.96,63.35,62.54,62.97,565772,56.2540947498738,56.6025556290423,55.8788291876923,56.2630296442115,633216.217919495,0.0,1.0
2020-05-05,62.66,63.93,62.64,63.42,765800,55.9860479197442,57.1207795006263,55.9681781310689,56.6650998894059,857089.03884029,0.0,1.0
2020-05-06,63.67,64.31,62.09,63.0,1167537,56.8884722478473,57.4603054854572,55.4767589424979,56.2898343272244,1306716.06834745,0.0,1.0
2020-05-07,65.12,65.42,64.01,64.77,801911,58.1840319268072,58.4520787569368,57.1922586553275,57.8713106249893,897504.737823788,0.0,1.0
2020-05-08,63.33,66.39,61.43,65.59,1442606,56.584685840367,59.3187635076894,54.8870559162126,58.603971960677,1614575.33293972,0.0,1.0
2020-05-11,63.36,63.86,62.53,62.9,709133,56.61149052338,57.0582352402627,55.8698942933547,56.2004853838479,793666.912222424,0.0,1.0
2020-05-12,62.15,63.5,62.12,63.33,716487,55.5303683085238,56.7365790441072,55.5035636255108,56.584685840367,801897.563556494,0.0,1.0
2020-05-13,59.64,62.32,58.67,61.84,951196,53.2877098297725,55.6822615122639,52.4210250790199,55.2533865840565,1064585.61685653,0.0,1.0
2020-05-14,59.94,60.06,58.7,59.39,844475,53.5557566599021,53.6629753919539,52.4478297620329,53.0643374713311,945142.68225993,0.0,1.0
2020-05-15,60.31,60.31,58.73,59.6,822464,53.8863477503953,53.8863477503953,52.4746344450459,53.2519702524218,920507.807835912,0.0,1.0
2020-05-18,62.37,62.85,61.11,61.54,815238,55.7269359839522,56.1558109121596,54.6011392974077,54.9853397539268,912420.415051033,0.0,1.0
2020-05-19,61.68,62.91,61.65,62.61,553968,55.110428274654,56.2094202781855,55.083623591641,55.9413734480559,620005.093586156,0.0,1.0
2020-05-20,62.67,63.04,62.2,62.2,869078,55.9949828140818,56.325573904575,55.5750427802121,55.5750427802121,972678.542305096,0.0,1.0
2020-05-21,62.95,63.45,62.67,62.74,944939,56.2451598555362,56.6919045724189,55.9949828140818,56.0575270744454,1057582.73605733,0.0,1.0
2020-05-22,63.25,63.35,62.1,62.45,568939,56.5132066856658,56.6025556290423,55.4856938368355,55.7984151386534,636760.747804592,0.0,1.0
2020-05-26,63.34,65.0,63.28,64.37,619945,56.5936207347047,58.0768131947554,56.5400113686788,57.5139148514831,693847.041242941,0.0,1.0
2020-05-27,63.07,63.93,62.52,63.79,1177221,56.352378587588,57.1207795006263,55.860959399017,56.9956909798991,1317554.47295979,0.0,1.0
2020-05-28,63.04,63.95,63.03,63.22,553818,56.325573904575,57.1386492893016,56.3166390102374,56.4864020026528,619837.212473822,0.0,1.0
2020-05-29,62.26,62.87,61.03,62.82,1406604,55.628652146238,56.1736807008349,54.5296601427065,56.1290062291466,1574281.62756452,0.0,1.0
2020-06-01,63.1,63.56,62.06,62.21,992886,56.379183270601,56.7901884101331,55.4499542594849,55.5839776745497,1111245.37401147,0.0,1.0
2020-06-02,63.72,63.91,63.0,63.91,739194,56.9331467195356,57.102909711951,56.2898343272244,57.102909711951,827311.406341747,0.0,1.0
2020-06-03,63.74,64.22,63.52,64.03,571533,56.9510165082109,57.3798914364183,56.7544488327825,57.2101284440029,639663.971840569,0.0,1.0
2020-06-04,63.67,64.04,62.56,63.32,962076,56.8884722478473,57.2190633383405,55.8966989763676,56.5757509460294,1076762.59353788,0.0,1.0
2020-06-05,63.25,65.26,63.16,64.49,1201053,56.5132066856658,58.3091204475344,56.4327926366269,57.621133583535,1344227.42408755,0.0,1.0
2020-06-08,65.93,66.12,62.55,63.02,1265611,58.9077583681572,59.0775213605727,55.88776408203,56.3077041158997,1416481.21642165,0.0,1.0
2020-06-09,65.83,66.02,64.79,65.7,1027120,58.8184094247807,58.9881724171961,57.8891804136646,58.7022557983912,1149560.32067595,0.0,1.0
2020-06-10,65.01,67.83,64.61,66.13,1006808,58.085748089093,60.6053882923116,57.7283523155868,59.0864562549103,1126826.97965097,0.0,1.0
2020-06-11,62.74,63.84,62.67,63.73,1165589,56.0575270744454,57.0403654515874,55.9949828140818,56.9420816138732,1304535.85230193,0.0,1.0
2020-06-12,62.48,67.0,61.46,63.95,980843,55.8252198216664,59.8637920622863,54.9138605992256,57.1386492893016,1097766.75910581,0.0,1.0
2020-06-15,62.78,63.27,61.12,61.56,884212,56.093266651796,56.5310764743411,54.6100741917453,55.0032095426021,989616.627332269,0.0,1.0
2020-06-16,63.19,64.2,62.89,64.15,708647,56.4595973196399,57.362021647743,56.1915504895102,57.3173471760547,793122.977418458,0.0,1.0
2020-06-17,62.5,63.75,62.21,63.25,705487,55.8430896103417,56.9599514025485,55.5839776745497,56.5132066856658,789586.281985271,0.0,1.0
2020-06-18,61.84,62.06,60.86,62.03,715893,55.2533865840565,55.4499542594849,54.3777669389663,55.4231495764719,801232.754351648,0.0,1.0
2020-06-19,60.17,62.93,60.09,62.5,1487654,53.7612592296681,56.2272900668608,53.6897800749669,55.8430896103417,1664993.38859613,0.0,1.0
2020-06-22,61.07,61.33,59.69,60.23,1139142,54.5653997200571,54.7977069728361,53.3323843014607,53.8148685956941,1274936.17378246,0.0,1.0
2020-06-23,61.48,62.09,61.44,61.92,805653,54.9317303879009,55.4767589424979,54.8959908105503,55.3248657387577,901692.811972835,0.0,1.0
2020-06-24,60.08,61.46,59.85,61.08,891007,53.6808451806293,54.9138605992256,53.4753426108632,54.5743346143947,997221.641721038,0.0,1.0
2020-06-25,60.91,60.93,59.19,59.85,871081,54.4224414106546,54.4403111993299,52.885639584578,53.4753426108632,974920.314758474,0.0,1.0
2020-06-26,60.82,61.08,59.52,60.54,1288556,54.3420273616157,54.5743346143947,53.1804910977206,54.0918503201614,1442161.43057181,0.0,1.0
2020-06-29,60.2,60.81,59.7,60.78,683881,54.0806817022393,54.6286753208168,53.6315066050446,54.6017248149851,761263.262668808,0.3275,1.0
2020-06-30,60.88,61.01,60.06,60.37,794221,54.6915598344241,54.8083453596947,53.9549126750248,54.2334012352855,884088.415587044,0.0,1.0
2020-07-01,61.1,61.52,60.63,60.77,698906,54.8891968771897,55.2665039588333,54.4669722858267,54.5927413130412,777988.366190618,0.0,1.0
2020-07-02,60.02,61.67,59.86,61.56,953416,53.9189786672492,55.4012564879917,53.7752426361469,55.3024379666088,1061296.59230282,0.0,1.0
2020-07-06,59.4,60.94,59.3,60.66,1087022,53.3620015467278,54.7454608460874,53.2721665272889,54.4939227916584,1210020.33147985,0.0,1.0
2020-07-07,58.21,59.63,58.03,59.52,1746483,52.2929648154045,53.5686220914374,52.1312617804144,53.4698035700545,1944100.43088726,0.0,1.0
2020-07-08,58.67,59.01,58.22,58.28,1295143,52.7062059048236,53.011644970916,52.3019483173484,52.3558493290117,1441690.56576022,0.0,1.0
2020-07-09,57.76,58.88,57.54,58.65,874367,51.8887072279293,52.8948594456454,51.6910701851636,52.6882389009358,973303.067624246,0.0,1.0
2020-07-10,59.0,59.09,57.74,57.74,1060576,53.0026614689721,53.0835129864671,51.8707402240415,51.8707402240415,1180581.92297817,0.0,1.0
2020-07-13,58.67,59.83,58.53,59.83,1141412,52.7062059048236,53.7482921303152,52.5804368776091,53.7482921303152,1270564.64965298,0.0,1.0
2020-07-14,58.85,59.57,58.36,58.52,969367,52.8679089398137,53.514721079774,52.4277173445629,52.5714533756652,1079052.47425133,0.0,1.0
2020-07-15,59.1,59.75,58.97,59.24,893670,53.092496488411,53.6764241147641,52.9757109631404,53.2182655156255,994790.233899222,0.0,1.0
2020-07-16,59.23,59.45,58.75,59.1,655046,53.2092820136816,53.4069190564473,52.7780739203747,53.092496488411,729165.534878367,0.0,1.0
2020-07-17,59.57,59.96,58.97,59.53,760173,53.514721079774,53.8650776555859,52.9757109631404,53.4787870719984,846187.828251898,0.0,1.0
2020-07-20,59.99,60.32,59.43,59.52,572076,53.8920281614175,54.188483725566,53.3889520525595,53.4698035700545,636807.342585218,0.0,1.0
2020-07-21,59.14,60.5,59.04,60.03,772568,53.1284304961866,54.3501867605561,53.0385954767476,53.9279621691931,859985.34293761,0.0,1.0
2020-07-22,59.89,59.96,59.1,59.18,464954,53.8021931419786,53.8650776555859,53.092496488411,53.1643645039622,517564.311672518,0.0,1.0
2020-07-23,60.61,60.99,59.9,60.14,839024,54.4490052819389,54.7903783558069,53.8111766439225,54.0267806905759,933960.948904026,0.0,1.0
2020-07-24,60.52,60.88,60.09,60.43,556527,54.3681537644439,54.6915598344241,53.9818631808565,54.2873022469489,619498.947599486,0.0,1.0
2020-07-27,61.26,61.51,60.66,60.66,549063,55.032932908292,55.2575204568894,54.4939227916584,54.4939227916584,611190.383693543,0.0,1.0
2020-07-28,60.02,61.36,60.01,61.07,591406,53.9189786672492,55.122767927731,53.9099951653053,54.862246371358,658324.563954707,0.0,1.0
2020-07-29,61.25,61.62,60.0,60.16,514537,55.0239494063481,55.3563389782722,53.9010116633614,54.0447476944637,572757.709870315,0.0,1.0
2020-07-30,60.87,60.95,60.11,60.78,406014,54.6825763324802,54.7544443480313,53.9998301847443,54.6017248149851,451955.153497777,0.0,1.0
2020-07-31,62.1,62.17,60.58,61.11,678086,55.7875470715791,55.8504315851863,54.4220547761073,54.8981803791336,754812.548864556,0.0,1.0
2020-08-03,62.58,62.7,62.05,62.26,475768,56.218755164886,56.3265571882127,55.7426295618596,55.9312831026814,529601.933601625,0.0,1.0
2020-08-04,62.05,62.7111,61.63,62.46,737715,55.7426295618596,56.3365288753704,55.3653224802161,56.1109531415592,821188.668525255,0.0,1.0
2020-08-05,61.91,62.4618,61.27,62.28,932804,55.6168605346451,56.1125701719091,55.0419164102359,55.9492501065692,1038352.31051969,0.0,1.0
2020-08-06,61.88,63.1,61.1325,62.69,1050807,55.5899100288134,56.6858972659684,54.9183932585074,56.3175736862688,1169707.54452196,0.0,1.0
2020-08-07,61.89,62.495,61.1,61.58,591090,55.5988935307573,56.1423953983629,54.8891968771897,55.3204049704966,657972.808033716,0.0,1.0
2020-08-10,62.45,62.865,61.54,61.86,723636,56.1019696396154,56.4747849702869,55.284470962721,55.5719430249256,805516.60646312,0.0,1.0
2020-08-11,61.29,62.59,61.08,62.54,494830,55.0598834141237,56.2277386668299,54.8712298733019,56.1828211571104,550820.830329262,0.0,1.0
2020-08-12,61.12,62.01,60.93,61.64,610931,54.9071638810775,55.706695554084,54.7364773441435,55.37430598216,680058.849895695,0.0,1.0
2020-08-13,61.005,61.4,60.75,60.95,697532,54.8038536087227,55.1587019355065,54.5747743091534,54.7544443480313,776458.895825296,0.0,1.0
2020-08-14,61.8,62.09,60.99,61.29,698924,55.5180420132623,55.7785635696352,54.7903783558069,55.0598834141237,778008.402920294,0.0,1.0
2020-08-17,61.52,62.2,61.49,61.71,492187,55.2665039588333,55.877382091018,55.2395534530016,55.4371904957672,547878.770521732,0.0,1.0
2020-08-18,60.99,61.72,60.91,61.5,492642,54.7903783558069,55.4461739977111,54.7185103402557,55.2485369549455,548385.254521893,0.0,1.0
2020-08-19,60.65,60.99,60.44,60.89,900346,54.4849392897145,54.7903783558069,54.2962857488927,54.700543336368,1002221.63430598,0.0,1.0
2020-08-20,59.99,60.72,59.93,60.49,648432,53.8920281614175,54.5478238033218,53.8381271497542,54.3412032586122,721803.149873824,0.0,1.0
2020-08-21,59.66,60.12,59.53,60.0,577562,53.595572597269,54.0088136866881,53.4787870719984,53.9010116633614,642914.09253002,0.0,1.0
2020-08-24,60.34,60.63,59.75,59.92,570202,54.2064507294538,54.4669722858267,53.6764241147641,53.8291436478103,634721.296395542,0.0,1.0
2020-08-25,60.275,60.965,60.26,60.56,450366,54.1480579668185,54.7679196009472,54.1345827139027,54.4040877722195,501325.655421192,0.0,1.0
2020-08-26,60.14,60.51,60.04,60.35,458622,54.0267806905759,54.3591702625,53.936945671137,54.2154342313977,510515.835432911,0.0,1.0
2020-08-27,60.44,61.01,60.0,60.25,701472,54.2962857488927,54.8083453596947,53.9010116633614,54.1255992119588,780844.713321198,0.0,1.0
2020-08-28,60.83,61.14,60.4,60.65,449441,54.6466423247046,54.9251308849653,54.2603517411172,54.4849392897145,500295.990146139,0.0,1.0
2020-08-31,61.23,61.46,60.38,60.76,826809,55.0059824024603,55.2126029471699,54.2423847372294,54.5837578110973,920363.801515081,0.0,1.0
2020-09-01,61.55,61.7,61.0,61.26,759217,55.2934544646649,55.4282069938233,54.7993618577508,55.032932908292,845123.655275735,0.0,1.0
2020-09-02,62.66,62.95,61.49,61.85,813268,56.2906231804371,56.55114473681,55.2395534530016,55.5629595229817,905290.61503995,0.0,1.0
2020-09-03,60.96,62.75,60.05,62.75,866523,54.7634278499752,56.3714746979322,53.9459291730809,56.3714746979322,964571.506091796,0.0,1.0
2020-09-04,58.75,60.98,58.46,60.98,816416,52.7780739203747,54.781394853863,52.5175523640018,54.781394853863,908794.816430078,0.0,1.0
2020-09-08,57.14,58.6,57.07,58.1,1111836,51.3317301074079,52.6433213912163,51.2688455938006,52.1941462940216,1237642.07649085,0.0,1.0
2020-09-09,57.35,58.23,57.32,57.91,752589,51.5203836482296,52.3109318192923,51.493433142398,52.0234597570877,837745.686148111,0.0,1.0
2020-09-10,57.04,58.06,56.94,57.44,854976,51.2418950879689,52.1582122862461,51.15206006853,51.6012351657247,951717.944004187,0.0,1.0
2020-09-11,57.3,57.835,56.9551,57.36,724589,51.4754661385102,51.9560834925085,51.1656251564653,51.5293671501735,806577.439984337,0.0,1.0
2020-09-14,57.92,58.69,57.85,57.85,492661,52.0324432590316,52.7241729087114,51.9695587454243,51.9695587454243,548406.404403218,0.0,1.0
2020-09-15,58.53,58.89,58.13,58.13,646710,52.5804368776091,52.9038429475892,52.2210967998533,52.2210967998533,719886.302734751,0.0,1.0
2020-09-16,59.51,60.6592,58.4497,60.6592,607589,53.4608200681106,54.4932041115029,52.5082993569996,54.4932041115029,676338.697085719,0.0,1.0
2020-09-17,58.52,59.38,57.5,58.75,591578,52.5714533756652,53.34403454284,51.655136177388,52.7780739203747,658516.026038284,0.0,1.0
2020-09-18,57.995,58.68,57.565,58.52,728940,52.0998195236108,52.7151894067675,51.7135289400233,52.5714533756652,811420.762807858,0.0,1.0
2020-09-21,58.32,58.32,57.1,57.31,693472,52.3917833367873,52.3917833367873,51.2957960996323,51.4844496404541,771939.500131549,0.0,1.0
2020-09-22,57.99,58.68,57.88,58.64,800904,52.0953277726388,52.7151894067675,51.996509251256,52.6792553989919,891527.608055348,0.0,1.0
2020-09-23,57.04,58.195,56.875,58.04,827558,51.2418950879689,52.2794895624886,51.0936673058947,52.1402452823583,921197.552099962,0.0,1.0
2020-09-24,57.19,57.38,56.43,56.99,675553,51.3766476171273,51.5473341540613,50.6939014693914,51.1969775782495,751992.935738384,0.0,1.0
2020-09-25,57.52,57.74,56.79,57.46,480443,51.6731031812758,51.8707402240415,51.0173075393716,51.6192021696125,534805.917559327,0.0,1.0
2020-09-28,58.14,58.47,57.89,58.08,407281,52.2300803017972,52.5265358659457,52.0054927531999,52.1761792901339,453365.516636688,0.0,1.0
2020-09-29,57.45,58.1,57.26,57.8,419917,51.9044283563311,52.4916847258979,51.73276880215,52.2206433245594,464781.761671351,0.3275,1.0
2020-09-30,57.41,58.0,57.16,57.7,734278,51.8682895028193,52.4013375921184,51.6424216683705,52.1302961907799,812729.711815707,0.0,1.0
2020-10-01,57.54,58.02,56.95,57.7,667947,51.9857407767326,52.4194070188743,51.4526926874335,52.1302961907799,739311.776763252,0.0,1.0
2020-10-02,57.49,57.9,56.53,57.18,627803,51.9405672098429,52.3109904583389,51.0732347255596,51.6604910951264,694878.712513566,0.0,1.0
2020-10-05,57.88,58.33,57.44,57.96,691954,52.292921031583,52.6994831335908,51.8953936429531,52.3651987386066,765883.732060236,0.0,1.0
2020-10-06,57.65,58.666,57.46,57.76,892194,52.0851226238901,53.00304950309,51.913463069709,52.1845044710476,987517.769160595,0.0,1.0
2020-10-07,58.28,58.69,57.82,57.82,631083,52.6543095667011,53.0247328151971,52.2387127513153,52.2387127513153,698509.154191998,0.0,1.0
2020-10-08,58.9,59.37,58.5,58.61,453727,53.214461796134,53.6390933248978,52.853073261016,52.9524551081735,502204.088850552,0.0,1.0
2020-10-09,59.4,59.573,58.615,58.99,440867,53.6661974650316,53.8224980064702,52.9569724648624,53.2957742165356,487970.101050359,0.0,1.0
2020-10-12,59.83,60.02,59.12,59.8,457669,54.0546901402835,54.2263496944646,53.413225490449,54.0275860001497,506567.259916521,0.0,1.0
2020-10-13,58.31,60.23,58.31,59.92,685103,52.6814137068349,54.4160786754016,52.6814137068349,54.1360025606851,758300.757688609,0.0,1.0
2020-10-14,58.02,58.7,57.89,58.08,415249,52.4194070188743,53.033767528575,52.3019557449609,52.473615299142,459615.023331437,0.0,1.0
2020-10-15,58.56,58.62,57.55,57.72,525136,52.9072815412837,52.9614898215514,51.9947754901106,52.1483656175358,581242.567452727,0.0,1.0
2020-10-16,58.47,59.095,58.3,58.67,336452,52.8259691208821,53.3906387070041,52.672378993457,53.0066633884412,372399.196216989,0.0,1.0
2020-10-19,57.42,59.235,57.39,58.81,398585,51.8773242161972,53.5171246942954,51.8502200760634,53.1331493757325,441170.608657843,0.0,1.0
2020-10-20,57.0,57.84,56.98,57.52,455972,51.4978662543233,52.2567821780712,51.4797968275674,51.9676713499768,504688.949084722,0.0,1.0
2020-10-21,57.08,57.59,56.6301,57.02,556353,51.5701439613469,52.0309143436224,51.1636722064728,51.5159356810792,615794.853390411,0.0,1.0
2020-10-22,57.29,57.46,56.42,57.36,402608,51.7598729422839,51.913463069709,50.9738528784021,51.8231159359295,445623.433923797,0.0,1.0
2020-10-23,57.31,57.47,57.02,57.43,324002,51.7779423690398,51.922497783087,51.5159356810792,51.8863589295752,358619.0136266,0.0,1.0
2020-10-26,57.19,57.24,55.88,57.24,845658,51.6695258085043,51.7146993753941,50.4859783559927,51.7146993753941,936009.77100587,0.0,1.0
2020-10-27,56.32,57.41,56.24,57.16,704488,50.8835057446226,51.8682895028193,50.811228037599,51.6424216683705,779756.889376536,0.0,1.0
2020-10-28,54.96,55.94,54.89,55.66,1009491,49.6547847252212,50.5401866362604,49.5915417315755,50.2872146616778,1117347.01231761,0.0,1.0
2020-10-29,55.42,55.72,54.68,54.85,732226,50.0703815406069,50.3414229419455,49.4018127506385,49.5554028780637,810458.472082738,0.0,1.0
2020-10-30,56.38,56.59,55.04,55.04,786001,50.9377140248903,51.1274430058273,49.7270624322448,49.7270624322448,869978.899295441,0.0,1.0
2020-11-02,57.23,59.0,56.64,57.11,698941,51.7056646620162,53.3048089299136,51.172616572717,51.5972481014807,773617.23694048,0.0,1.0
2020-11-03,57.0,58.15,56.98,57.63,508623,51.4978662543233,52.5368582927877,51.4797968275674,52.0670531971342,562965.285917378,0.0,1.0
2020-11-04,57.32,57.74,56.5,57.5,949784,51.7869770824177,52.1664350442917,51.0461305854257,51.9496019232208,1051260.79850843,0.0,1.0
2020-11-05,57.52,58.31,57.45,58.08,650242,51.9676713499768,52.6814137068349,51.9044283563311,52.473615299142,719715.139593545,0.0,1.0
2020-11-06,58.02,58.19,57.2,57.57,645990,52.4194070188743,52.5729971462995,51.6785605218823,52.0128449168665,715008.847515286,0.0,1.0
2020-11-09,60.76,62.09,59.21,59.79,1248838,54.894918484433,56.0965353637006,53.4945379108505,54.0185512867717,1382266.31853944,0.0,1.0
2020-11-10,60.7,60.86,59.715,60.57,817871,54.8407102041653,54.9852656182125,53.9507909364371,54.7232589302519,905253.953042886,0.0,1.0
2020-11-11,63.53,67.6,63.13,66.49,2148211,57.3975340901256,61.0746624349518,57.0361455550075,60.0718092499992,2377730.10623951,0.0,1.0
2020-11-12,62.11,63.28,61.32,63.22,932010,56.1146047904565,57.1716662556768,55.4008624335983,57.1174579754091,1031587.78924244,0.0,1.0
2020-11-13,64.19,64.51,62.47,62.5,679680,57.9938251730704,58.2829360011648,56.4398544720627,56.4669586121966,752298.35365747,0.0,1.0
2020-11-16,64.51,65.375,64.2,65.04,1008478,58.2829360011648,59.0644387083576,58.0028598864483,58.7617758101962,1116225.7813968,0.0,1.0
2020-11-17,64.1,64.42,63.58,63.86,682976,57.9125127526688,58.2016235807633,57.4427076570153,57.695679631598,755946.504807504,0.0,1.0
2020-11-18,63.97,64.48,63.91,64.36,646245,57.7950614787554,58.255831861031,57.7408531984877,58.1474153004955,715291.092218945,0.0,1.0
2020-11-19,64.25,64.42,63.19,63.69,612751,58.0480334533381,58.2016235807633,57.0903538352752,57.5420895041728,678218.527103885,0.0,1.0
2020-11-20,64.61,64.85,63.26,64.0,596686,58.3732831349443,58.5901162560152,57.1535968289209,57.8221656188893,660437.110773396,0.0,1.0
2020-11-23,65.58,65.79,64.65,64.7,578294,59.2496503326056,59.4393793135426,58.4094219884561,58.4545955553459,640080.073166775,0.0,1.0
2020-11-24,66.89,67.045,65.58,66.04,457979,60.4331977851173,60.5732358424755,59.2496503326056,59.6652471479914,506910.380928811,0.0,1.0
2020-11-25,65.94,66.85,65.81,66.75,491741,59.5749000142119,60.3970589316055,59.4574487402985,60.3067117978259,544279.579693206,0.0,1.0
2020-11-27,66.73,67.01,65.77,66.08,319741,60.28864237107,60.5416143456527,59.4213098867867,59.7013860015032,353902.759970565,0.0,1.0
2020-11-30,65.81,67.48,65.65,66.22,793046,59.4574487402985,60.9662458744164,59.3128933262513,59.8278719887945,877776.601010243,0.0,1.0
2020-12-01,66.5,66.615,65.92,66.2,326465,60.0808439633771,60.1847431672236,59.556830587456,59.8098025620386,361345.16541135,0.0,1.0
2020-12-02,66.0,66.585,65.8,66.54,476025,59.6291082944796,60.1576390270897,59.4484140269205,60.116982816889,526884.451212037,0.0,1.0
2020-12-03,65.745,66.48,65.48,65.9,953765,59.3987231033418,60.0627745366213,59.1593031988261,59.5387611607001,1055667.13641143,0.0,1.0
2020-12-04,67.04,67.12,65.75,65.93,639167,60.5687184857865,60.6409961928101,59.4032404600308,59.5658653008339,707456.864718963,0.0,1.0
2020-12-07,66.79,67.25,66.04,67.25,1132559,60.3428506513377,60.7584474667235,59.6652471479914,60.7584474667235,1253563.84051311,0.0,1.0
2020-12-08,67.3,67.58,66.51,66.51,619039,60.8036210336133,61.0565930081959,60.0898786767551,60.0898786767551,685178.349443513,0.0,1.0
2020-12-09,67.66,67.88,67.26,67.59,568877,61.1288707152195,61.3276344095344,60.7674821801015,61.0656277215739,629656.94228696,0.0,1.0
2020-12-10,66.49,67.995,66.38,67.25,580111,60.0718092499992,61.4315336133809,59.9724274028417,60.7584474667235,642091.205035589,0.0,1.0
2020-12-11,66.76,66.86,66.02,66.08,463133,60.3157465112039,60.4060936449834,59.6471777212355,59.7013860015032,512615.04446864,0.0,1.0
2020-12-14,67.72,67.98,67.12,67.845,623515,61.1830789954872,61.417981543314,60.6409961928101,61.2960129127116,690132.574124202,0.0,1.0
2020-12-15,68.04,68.4,67.42,67.89,932604,61.4721898235817,61.7974395051879,60.9120375941487,61.3366691229124,1032245.25337566,0.0,1.0
2020-12-16,68.27,68.62,67.8,68.17,537279,61.6799882312746,61.9962031995029,61.2553567025108,61.589641097495,594682.94955675,0.0,1.0
2020-12-17,68.32,68.715,68.07,68.51,637346,61.7251617981643,62.0820329765934,61.4992939637155,61.8968213523454,705441.305482248,0.0,1.0
2020-12-18,69.24,69.51,68.1,68.1,1152534,62.5563554289358,62.8002926901405,61.5263981038494,61.5263981038494,1275673.00896637,0.0,1.0
2020-12-21,69.24,69.46,67.62,68.4,959602,62.5563554289358,62.7551191232508,61.0927318617077,61.7974395051879,1062127.77302027,0.0,1.0
2020-12-22,69.16,69.56,68.43,69.16,563721,62.4840777219122,62.8454662570303,61.8245436453218,62.4840777219122,623950.065063181,0.0,1.0
2020-12-23,69.32,69.71,69.09,69.43,563218,62.6286331359595,62.9809869576996,62.4208347282666,62.7280149831169,623393.323549689,0.0,1.0
2020-12-24,69.67,69.785,69.39,69.77,200125,62.9448481041878,63.0487473080342,62.6918761296051,63.0351952379673,221506.750273219,0.0,1.0
2020-12-28,70.51,70.81,69.68,70.0,281833,63.7037640279357,63.9748054292742,62.9538828175657,63.2429936456602,311944.594377274,0.0,1.0
2020-12-29,69.97,70.73,69.85,70.72,448971,63.2158895055263,63.9025277222506,63.1074729449909,63.8934930088727,496939.948416826,0.0,1.0
2020-12-30,69.36,70.43,69.28,69.88,464327,62.9606588525992,63.9319377593506,62.8880398689168,63.4326822465345,511521.342166998,0.3275,1.0
2020-12-31,70.93,71.13,69.455,69.53,489448,64.3858064073653,64.5673538665712,63.046893895722,63.1149741929242,539195.64849977,0.0,1.0
2021-01-04,69.54,71.28,69.36,70.72,474054,63.1240515658845,64.7035144609756,62.9606588525992,64.1951815751992,522236.997503126,0.0,1.0
2021-01-05,69.51,70.14,69.31,69.33,377710,63.0968194470036,63.6686939435021,62.9152719877977,62.9334267337183,416100.563072784,0.0,1.0
2021-01-06,69.34,70.24,67.3984,67.4338,958507,62.9425041066786,63.759467673105,61.1800413727079,61.2121752729874,1055929.95263352,0.0,1.0
2021-01-07,70.57,70.79,69.63,69.63,810451,64.0590209807947,64.2587231859212,63.2057479225271,63.2057479225271,892825.494275771,0.0,1.0
2021-01-08,70.44,71.52,70.1,70.15,628578,63.9410151323109,64.9213714120227,63.6323844516609,63.6777713164624,692466.865413054,0.0,1.0
2021-01-11,69.63,70.55,69.56,70.05,563710,63.2057479225271,64.0408662348742,63.1422063118051,63.5869975868595,621005.661512164,0.0,1.0
2021-01-12,70.31,70.42,69.21,69.75,1072614,63.8230092838271,63.9228603863903,62.8244982581948,63.3146763980506,1181634.82396482,0.0,1.0
2021-01-13,70.2,70.84,68.87,70.66,733822,63.7231581812639,64.3041100507227,62.5158675775448,64.1407173374374,808407.898639688,0.0,1.0
2021-01-14,70.33,71.055,70.1,70.64,543551,63.8411640297477,64.499273569369,63.6323844516609,64.1225625915168,598797.694418403,0.0,1.0
2021-01-15,70.02,70.8,69.91,70.19,571723,63.5597654679786,64.2678005588815,63.4599143654153,63.7140808083036,629833.105349769,0.0,1.0
2021-01-19,70.23,70.48,69.75,70.1,481424,63.7503903001448,63.9773246241521,63.3146763980506,63.6323844516609,530356.086618707,0.0,1.0
2021-01-20,71.05,71.16,70.4,70.4,285030,64.4947348828889,64.5945859854521,63.9047056404698,63.9047056404698,314000.538753635,0.0,1.0
2021-01-21,70.86,71.38,70.69,71.15,569587,64.3222647966433,64.7942881905786,64.1679494563183,64.5855086124918,627480.001638659,0.0,1.0
2021-01-22,70.78,70.98,69.91,70.58,425276,64.2496458129609,64.4311932721668,63.4599143654153,64.068098353755,468501.186257556,0.0,1.0
2021-01-25,71.66,71.71,70.4,71.21,596424,65.0484546334668,65.0938414982683,63.9047056404698,64.6399728502536,657044.722750582,0.0,1.0
2021-01-26,71.49,72.0,71.13,72.0,437832,64.8941392931418,65.3570853141168,64.5673538665712,65.3570853141168,482333.382042528,0.0,1.0
2021-01-27,71.24,71.85,70.52,71.35,835503,64.6672049691344,65.2209247197124,64.0136341159933,64.7670560716977,920423.787426864,0.0,1.0
2021-01-28,72.02,72.23,70.97,71.54,1009095,65.3752400600374,65.5658648922036,64.4221158992065,64.9395261579433,1111659.73284777,0.0,1.0
2021-01-29,70.62,72.38,70.49,71.75,1104141,64.1044078455962,65.702025486608,63.9864019971124,65.1301509901094,1216366.23815029,0.0,1.0
2021-02-01,72.49,73.05,70.62,70.86,708212,65.8018765891712,66.3102094749477,64.1044078455962,64.3222647966433,780194.890193277,0.0,1.0
2021-02-02,73.08,73.5,72.11,72.9,946029,66.3374415938285,66.7186912581609,65.45693641668,66.1740488805433,1042183.68479305,0.0,1.0
2021-02-03,74.85,77.44,73.84,74.99,1240047,67.9441366078006,70.2951762045167,67.0273219388109,68.0712198292447,1366085.76669063,0.0,1.0
2021-02-04,74.39,74.8,72.65,73.15,1242211,67.5265774516271,67.8987497429991,65.9471145565359,66.4009832045506,1368469.71633053,0.0,1.0
2021-02-05,75.01,75.24,74.0,74.43,955310,68.0893745751653,68.298154153252,67.1725599061756,67.5628869434682,1052408.00854905,0.0,1.0
2021-02-08,76.53,76.635,74.51,75.0,808958,69.46913526513,69.5644476812131,67.6355059271506,68.080297202205,891180.745286684,0.0,1.0
2021-02-09,77.14,77.455,75.84,76.36,1029675,70.0228550157079,70.3087922639572,68.8427965308697,69.314819924805,1134331.4905138,0.0,1.0
2021-02-10,77.76,77.93,77.04,77.56,1047608,70.5856521392461,70.7399674795711,69.932081286105,70.4041046800403,1154087.20626818,0.0,1.0
2021-02-11,77.33,78.0293,77.0,77.21,1067609,70.1953251019535,70.8301057930669,69.8957717942638,70.08639662643,1176121.1141923,0.0,1.0
2021-02-12,77.59,77.65,76.85,77.29,742682,70.4313367989211,70.4858010366829,69.7596111998594,70.1590156101123,818168.431823414,0.0,1.0
2021-02-16,78.07,78.28,76.7,77.31,955648,70.8670507010152,71.0576755331814,69.623450605455,70.1771703560329,1052780.36297525,0.0,1.0
2021-02-17,78.26,78.5,76.74,78.3,1469676,71.0395207872608,71.2573777383079,69.6597600972961,71.075830279102,1619054.33039781,0.0,1.0
2021-02-18,77.49,78.28,76.94,77.98,1145043,70.3405630693182,71.0576755331814,69.841307556502,70.7853543443726,1261425.5302813,0.0,1.0
2021-02-19,76.97,77.83,76.84,77.72,907668,69.8685396753829,70.6491937499682,69.7505338268991,70.549342647405,999923.6607004,0.0,1.0
2021-02-22,77.15,77.41,76.37,76.65,961769,70.0319323886682,70.2679440856358,69.3238972977653,69.5780637406535,1059523.5033384,0.0,1.0
2021-02-23,77.48,77.71,76.9,77.33,1250972,70.3314856963579,70.5402652744447,69.8049980646609,70.1953251019535,1378121.18712316,0.0,1.0
2021-02-24,77.62,78.03,77.04,77.04,964864,70.458568917802,70.8307412091741,69.932081286105,69.932081286105,1062933.08011082,0.0,1.0
2021-02-25,76.67,78.2635,76.49,77.81,986774,69.5962184865741,71.0426978677969,69.4328257732888,70.6310390040476,1087070.01939473,0.0,1.0
2021-02-26,75.81,76.665,75.295,76.62,821718,68.8155644119888,69.591679800094,68.3480797045337,69.5508316217726,905237.675695751,0.0,1.0
2021-03-01,77.27,77.57,76.45,76.72,657106,70.1408608641917,70.4131820530005,69.3965162814476,69.6416053513756,723894.460296273,0.0,1.0
2021-03-02,77.6,78.01,76.72,76.98,1046486,70.4404141718814,70.8125864632535,69.6416053513756,69.8776170483432,1152851.16583566,0.0,1.0
2021-03-03,78.08,78.54,77.02,77.66,609609,70.8761280739755,71.2936872301491,69.9139265401844,70.4948784096432,671569.85029318,0.0,1.0
2021-03-04,76.34,78.78,76.12,78.03,1615712,69.2966651788844,71.5115441811961,69.0969629737579,70.8307412091741,1779933.47532089,0.0,1.0
2021-03-05,77.27,78.02,76.0,76.75,1225523,70.1408608641917,70.8216638362138,68.9880344982344,69.6688374702564,1350085.54276733,0.0,1.0
2021-03-08,78.03,78.66,77.32,77.42,1311564,70.8307412091741,71.4026157056726,70.1862477289932,70.2770214585961,1444871.77704057,0.0,1.0
2021-03-09,78.94,79.6,78.015,78.05,783121,71.6567821485608,72.2558887639402,70.8171251497336,70.8488959550947,862717.664488952,0.0,1.0
2021-03-10,78.98,79.82,78.56,78.58,852449,71.693091640402,72.4555909690667,71.3118419760697,71.3299967219902,939092.184191131,0.0,1.0
2021-03-11,79.09,80.06,78.83,79.28,844933,71.7929427429652,72.6734479201138,71.5569310459976,71.9654128292108,930812.255589677,0.0,1.0
2021-03-12,79.93,80.26,78.91,79.2,492579,72.5554420716299,72.8549953793196,71.6295500296799,71.8927938455285,542644.8843235,0.0,1.0
2021-03-15,80.8,80.81,79.49,79.96,407613,73.3451735191755,73.3542508921358,72.156037661377,72.5826741905108,449042.913388014,0.0,1.0
2021-03-16,81.28,82.38,80.77,81.0,973044,73.7808874212696,74.779398446902,73.3179414002946,73.5267209783814,1071944.4978809,0.0,1.0
2021-03-17,80.79,81.34,80.23,81.01,625859,73.3360961462152,73.8353516590314,72.8277632604388,73.5357983513417,689471.505398771,0.0,1.0
2021-03-18,80.59,81.76,80.49,80.7,503441,73.1545486870093,74.2166013233637,73.0637749574064,73.2543997895726,554610.901416234,0.0,1.0
2021-03-19,80.59,81.59,80.21,80.53,1187269,73.1545486870093,74.0622859830387,72.8096085145182,73.1000844492476,1307943.3941883,0.0,1.0
2021-03-22,80.0,80.57,79.56,80.27,1066699,72.618983682352,73.1363939410887,72.2195792720991,72.8640727522799,1175118.62150638,0.0,1.0
2021-03-23,78.61,80.21,78.49,80.13,820766,71.3572288408711,72.8096085145182,71.2483003653476,72.7369895308358,904188.914116642,0.0,1.0
2021-03-24,78.77,79.45,78.465,78.73,951852,71.5024668082358,72.1197281695358,71.2256069329469,71.4661573163947,1048598.53634258,0.0,1.0
2021-03-25,80.21,80.5,78.62,78.84,710207,72.8096085145182,73.0728523303667,71.3663062138314,71.5660084189579,782392.662620086,0.0,1.0
2021-03-26,82.16,82.2,79.86,79.86,564645,74.5796962417755,74.6160057336167,72.4919004609079,72.4919004609079,622035.695205931,0.0,1.0
2021-03-29,81.87,82.17,81.38,81.77,633573,74.316452425927,74.5887736147358,73.8716611508726,74.225678696324,697969.558782434,0.0,1.0
2021-03-30,79.34,81.49,78.93,81.37,1151451,72.3466624935432,74.3071530955235,71.972801495026,74.1977303642502,1262755.17337311,0.36,1.0
2021-03-31,70.15,77.14,70.05,74.99,6631300,63.9667049901948,70.3405790868656,63.8755193808003,68.3800884848853,7272309.79102811,0.0,1.0
2021-04-01,72.4,73.93,70.3401,71.01,3691545,66.0183812015695,67.4135210253043,64.1400488336536,64.7509012309869,4048385.51227073,0.0,1.0
2021-04-05,72.13,72.895,71.325,72.54,1322301,65.7721800562045,66.469749968072,65.0381359005794,66.1460410547217,1450120.26435032,0.0,1.0
2021-04-06,72.33,72.36,71.15,71.99,1184515,65.9545512749934,65.9819069578117,64.8785610841391,65.6445202030523,1299015.28088303,0.0,1.0
2021-04-07,72.85,72.86,71.56,72.02,1072060,66.4287164438445,66.4378350047839,65.2524220826563,65.6718758858707,1175689.9001055,0.0,1.0
2021-04-08,73.75,74.02,72.26,72.56,1349334,67.2493869283944,67.4955880737593,65.8907213484173,66.1642781766006,1479766.38963207,0.0,1.0
2021-04-09,73.68,74.04,72.89,73.65,771674,67.1855570018183,67.5138251956382,66.4651906876022,67.1582013189999,846267.305910127,0.0,1.0
2021-04-12,74.33,74.61,73.69,74.01,927329,67.7782634628821,68.0335831691865,67.1946755627577,67.4864695128199,1016968.58326487,0.0,1.0
2021-04-13,74.13,74.51,73.71,74.23,500588,67.5958922440932,67.9423975597921,67.2129126846366,67.6870778534876,548976.974902535,0.0,1.0
2021-04-14,74.37,74.66,73.24,73.39,747269,67.8147377066398,68.0791759738837,66.7843403204827,66.9211187345744,819503.214336825,0.0,1.0
2021-04-15,74.95,75.85,74.79,74.91,729739,68.3436142411276,69.1642847256774,68.1977172660965,68.3071399973698,800278.689637787,0.0,1.0
2021-04-16,76.11,76.25,75.22,75.54,790151,69.401367310103,69.5290271632552,68.5898153864925,68.8816093365547,866530.371675335,0.0,1.0
2021-04-19,76.87,77.06,75.95,76.28,881691,70.0943779415007,70.2676305993501,69.2554703350719,69.5563828460735,966919.019191013,0.0,1.0
2021-04-20,76.89,77.27,75.89,76.8,998356,70.1126150633796,70.4591203790784,69.2007589694352,70.0305480149246,1094861.35655628,0.0,1.0
2021-04-21,77.21,77.95,76.75,76.91,874778,70.4044090134417,71.0791825229606,69.9849552102274,70.1308521852584,959337.779074388,0.0,1.0
2021-04-22,77.43,78.2702,77.23,77.35,815848,70.6050173541095,71.3711588442415,70.4226461353206,70.5320688665939,894711.353488863,0.0,1.0
2021-04-23,78.15,78.56,77.51,77.66,510262,71.2615537417494,71.6354147402666,70.6779658416251,70.8147442557167,559586.105075865,0.0,1.0
2021-04-26,78.38,78.72,77.82,78.47,680675,71.4712806433566,71.7813117152977,70.9606412307478,71.5533476918116,746471.953765937,0.0,1.0
2021-04-27,77.2,78.63,77.2,78.56,759199,70.3952904525023,71.6992446668427,70.3952904525023,71.6354147402666,832586.419109187,0.0,1.0
2021-04-28,76.79,77.745,76.72,77.15,537157,70.0214294539851,70.892252023702,69.957599527409,70.3496976478051,589080.890687993,0.0,1.0
2021-04-29,77.73,77.86,76.8,77.27,596757,70.8785741822928,70.9971154745056,70.0305480149246,70.4591203790784,654442.081336173,0.0,1.0
2021-04-30,76.74,77.76,76.66,77.68,660379,69.9758366492879,70.9059298651111,69.9028881617724,70.8329813775956,724214.055688832,0.0,1.0
2021-05-03,77.43,77.97,76.94,76.94,394453,70.6050173541095,71.0974196448394,70.1582078680768,70.1582078680768,432582.512327961,0.0,1.0
2021-05-04,76.49,77.58,76.33,77.56,465265,69.7478726258018,70.7417957682011,69.6019756507707,70.7235586463223,510239.502800762,0.0,1.0
2021-05-05,76.12,76.76,75.73,76.76,478635,69.4104858710424,69.9940737711668,69.0548619944041,69.9940737711668,524901.904125698,0.0,1.0
2021-05-06,76.95,77.19,75.91,76.42,443943,70.1673264290162,70.3861718915629,69.2189960913141,69.6840426992257,486856.427179948,0.0,1.0
2021-05-07,76.82,77.18,76.3448,76.99,410052,70.0487851368034,70.3770533306234,69.6154711209611,70.203800672774,449689.378316568,0.0,1.0
2021-05-10,76.4,77.32,76.28,77.0,473391,69.6658055773468,70.5047131837756,69.5563828460735,70.2129192337134,519150.996680076,0.0,1.0
2021-05-11,74.8,75.94,74.47,75.74,618856,68.2068358270359,69.2463517741324,67.9059233160343,69.0639805553436,678677.265096812,0.0,1.0
2021-05-12,72.68,74.65,72.35,74.12,1136344,66.2737009078739,68.0700574129443,65.9727883968723,67.5867736831538,1246187.86620663,0.0,1.0
2021-05-13,75.62,76.234,74.09,75.59,1518820,68.9545578240703,69.5144374657521,67.5594180003354,68.9272021412519,1665635.63054142,0.0,1.0
2021-05-14,77.9,78.13,75.49,76.44,733529,71.0335897182633,71.2433166198705,68.8360165318575,69.7022798211046,804435.04723102,0.0,1.0
2021-05-17,78.09,78.49,77.56,77.56,699382,71.2068423761128,71.5715848136905,70.7235586463223,70.7235586463223,766987.252313848,0.0,1.0
2021-05-18,76.68,77.98,76.26,77.98,516730,69.9211252836513,71.1065382057789,69.5381457241946,71.1065382057789,566679.329591174,0.0,1.0
2021-05-19,76.94,76.99,75.23,75.87,463055,70.1582078680768,70.203800672774,68.598933947432,69.1825218475563,507815.874758271,0.0,1.0
2021-05-20,77.06,77.22,76.41,76.51,392445,70.2676305993501,70.4135275743812,69.6749241382863,69.7661097476807,430380.41046854,0.0,1.0
2021-05-21,77.52,78.33,77.36,77.44,376498,70.6870844025645,71.4256878386594,70.5411874275334,70.6141359150489,412891.905313061,0.0,1.0
2021-05-24,77.78,78.36,77.47,77.78,338377,70.92416698699,71.4530435214777,70.6414915978673,70.92416698699,371085.966576496,0.0,1.0
2021-05-25,77.56,78.41,77.25,77.78,343717,70.7235586463223,71.4986363261749,70.4408832571995,70.92416698699,376942.153792289,0.0,1.0
2021-05-26,77.04,77.46,76.025,76.71,450353,70.2493934774712,70.6323730369278,69.3238595421177,69.9484809664696,493886.045167446,0.0,1.0
2021-05-27,77.94,78.06,77.01,77.13,399507,71.0700639620211,71.1794866932944,70.2220377946529,70.3314605259262,438125.053561785,0.0,1.0
2021-05-28,78.1,78.22,77.8729,78.15,401581,71.2159609370522,71.3253836683255,71.0088784181174,71.2615537417494,440399.5352632,0.0,1.0
2021-06-01,78.49,78.71,77.84,78.33,579002,71.5715848136905,71.7721931543582,70.9788783526267,71.4256878386594,634970.807175796,0.0,1.0
2021-06-02,78.76,78.9,78.5,78.82,694745,71.8177859590555,71.9454458122077,71.5807033746299,71.8724973246921,761902.020081706,0.0,1.0
2021-06-03,80.06,80.14,78.47,78.52,773886,73.0031988811831,73.0761473686986,71.5533476918116,71.5989404965088,848693.127281163,0.0,1.0
2021-06-04,80.61,80.66,79.96,80.33,1052704,73.5047197328525,73.5503125375497,72.9120132717887,73.2494000265481,1154462.86644466,0.0,1.0
2021-06-07,80.68,81.19,80.28,80.48,675640,73.5685496594286,74.0335962673402,73.2038072218508,73.3861784406397,740950.249153293,0.0,1.0
2021-06-08,80.71,80.87,80.32,80.57,987917,73.5959053422469,73.741802317278,73.2402814656086,73.4682454890947,1083413.27821439,0.0,1.0
2021-06-09,80.16,80.96,80.12,80.95,547581,73.0943844905775,73.823869365733,73.0579102468197,73.8147508047935,600512.519065788,0.0,1.0
2021-06-10,80.56,80.67,79.9,80.31,419378,73.4591269281553,73.5594310984891,72.857301906152,73.2311629046692,459916.869323026,0.0,1.0
2021-06-11,80.84,80.96,78.7255,80.96,578964,73.7144466344597,73.823869365733,71.7863269238144,73.823869365733,634929.133933436,0.0,1.0
2021-06-14,80.66,80.91,80.43,80.63,385652,73.5503125375497,73.7782765610358,73.3405856359425,73.5229568547313,422930.770064629,0.0,1.0
2021-06-15,80.65,80.9375,80.36,80.87,502853,73.5411939766102,73.8033526036192,73.2767557093664,73.741802317278,551460.91948002,0.0,1.0
2021-06-16,79.59,81.28,79.59,80.81,497548,72.5746265170293,74.1156633157952,72.5746265170293,73.6870909516413,545643.115513768,0.0,1.0
2021-06-17,79.24,79.83,79.01,79.7,695662,72.2554768841487,72.7934719795759,72.0457499825415,72.6749306873631,762907.6612197,0.0,1.0
2021-06-18,77.85,78.35,77.2988,77.38,1639332,70.9879969135661,71.4439249605383,70.485381834584,70.5594245494123,1797796.83536346,0.0,1.0
2021-06-21,79.22,79.35,78.14,78.14,664421,72.2372397622699,72.3557810544826,71.25243518081,71.25243518081,728646.772678763,0.0,1.0
2021-06-22,79.07,79.951,78.665,79.22,543223,72.1004613481782,72.9038065669431,71.7311596301307,72.2372397622699,595733.256165708,0.0,1.0
2021-06-23,77.82,79.12,77.62,78.76,653049,70.9606412307478,72.1460541528754,70.7782700119589,71.8177859590555,716175.506570524,0.0,1.0
2021-06-24,77.17,77.88,76.79,77.88,562963,70.367934769684,71.0153525963844,70.0214294539851,71.0153525963844,617381.408907236,0.0,1.0
2021-06-25,78.85,78.99,76.5745,77.035,1797017,71.8998530075104,72.0275128606627,69.8249244657401,70.2448341970015,1970724.34119162,0.0,1.0
2021-06-28,78.08,79.19,77.87,79.0,606210,71.1977238151733,72.2098840794515,71.006234035445,72.0366314216021,664808.848705254,0.0,1.0
2021-06-29,77.67,78.15,77.27,77.82,525022,71.1521310104761,71.5918506304713,70.7856979938134,71.2895433917246,573116.478183851,0.36,1.0
2021-06-30,77.36,77.74,76.93,77.67,770751,70.8681454225625,71.216256788392,70.4742299296501,71.1521310104761,841355.407348037,0.0,1.0
2021-07-01,78.96,79.4,77.41,77.59,837327,72.3338774892132,72.7369538075422,70.9139495496453,71.0788444071435,914030.08126945,0.0,1.0
2021-07-02,78.4,79.19,78.28,79.19,368769,71.8208712658855,72.5445764737943,71.7109413608867,72.5445764737943,402549.970369585,0.0,1.0
2021-07-06,77.93,78.4,77.12,78.14,777551,71.3903124713068,71.8208712658855,70.6482856125649,71.5826898050547,848778.319248206,0.0,1.0
2021-07-07,78.52,78.73,77.77,78.26,446460,71.9308011708843,72.1231785046322,71.2437392646417,71.6926197100535,487357.8304337,0.0,1.0
2021-07-08,78.11,78.84,77.62,77.76,480243,71.555207328805,72.2239475842144,71.1063268833933,71.2345784392252,524235.511716551,0.0,1.0
2021-07-09,79.46,79.5,78.24,78.24,512845,72.7919187600416,72.8285620617078,71.6742980592204,71.6742980592204,559824.007859093,0.0,1.0
2021-07-12,78.66,79.67,78.45,79.41,335143,72.0590527267162,72.9842960937895,71.8666753929683,72.7461146329587,365843.671023253,0.0,1.0
2021-07-13,78.3,78.88,78.165,78.5,363144,71.7292630117198,72.2605908858807,71.6055918685962,71.9124795200511,396409.693981578,0.0,1.0
2021-07-14,78.78,79.1,78.325,78.6,249499,72.168982631715,72.4621290450452,71.7521650752612,72.0040877742168,272354.278850015,0.0,1.0
2021-07-15,78.59,79.0,78.23,78.6,363139,71.9949269488003,72.3705207908795,71.6651372338038,72.0040877742168,396404.235958122,0.0,1.0
2021-07-16,78.76,79.23,78.52,78.79,421566,72.1506609808819,72.5812197754605,71.9308011708843,72.1781434571316,460183.423250937,0.0,1.0
2021-07-19,76.98,78.66,76.7703,78.04,476501,70.520034056733,72.0590527267162,70.3279315477476,71.4910815508891,520150.726962076,0.0,1.0
2021-07-20,77.89,78.63,76.89,77.18,344550,71.3536691696406,72.0315702504665,70.4375866279838,70.7032505650643,376112.396353383,0.0,1.0
2021-07-21,77.81,78.43,77.41,77.91,445296,71.280382566308,71.8483537421352,70.9139495496453,71.3719908204737,486087.202573142,0.0,1.0
2021-07-22,77.19,77.93,76.85,77.93,790540,70.7124113904809,71.3903124713068,70.4009433263176,71.3903124713068,862957.172582218,0.0,1.0
2021-07-23,77.89,78.085,77.01,77.14,273172,71.3536691696406,71.5323052652636,70.5475165329827,70.666607263398,298195.836704821,0.0,1.0
2021-07-26,77.97,78.38,77.82,78.0,265457,71.4269557729731,71.8025496150523,71.2895433917246,71.4544382492228,289774.106512204,0.0,1.0
2021-07-27,77.06,78.26,76.62,77.64,401035,70.5933206600655,71.6926197100535,70.1902443417365,71.1246485342264,437771.687335884,0.0,1.0
2021-07-28,77.32,77.79,76.25,77.29,1386198,70.8315021208962,71.2620609154749,69.8512938013236,70.8040196446465,1513180.23973376,0.0,1.0
2021-07-29,77.11,78.1401,77.03,77.7,658359,70.6391247871483,71.5827814133089,70.5658381838158,71.1796134867258,718667.772894549,0.0,1.0
2021-07-30,77.11,77.51,76.65,76.86,466638,70.6391247871483,71.005557803811,70.2177268179862,70.4101041517341,509384.229892758,0.0,1.0
2021-08-02,76.67,77.8,76.61,77.06,448719,70.2360484688194,71.2712217408914,70.18108351632,70.5933206600655,489823.765431123,0.0,1.0
2021-08-03,76.3,76.87,76.05,76.66,640298,69.8970979284064,70.4192649771507,69.6680772929922,70.2268876434028,698952.300566763,0.0,1.0
2021-08-04,75.13,76.36,75.02,76.24,469659,68.825281354668,69.9520628809058,68.7245122750858,69.842132975907,512681.967664878,0.0,1.0
2021-08-05,76.05,78.11,75.06,77.96,547943,69.6680772929922,71.555207328805,68.7611555767521,71.4177949475565,598137.149310874,0.0,1.0
2021-08-06,76.22,76.59,75.93,76.28,317931,69.8238113250739,70.1627618654868,69.5581473879934,69.8787762775733,347054.971078297,0.0,1.0
2021-08-09,75.64,76.225,75.285,76.08,405636,69.292483450913,69.8283917377821,68.9672741486248,69.6955597692419,442794.160520101,0.0,1.0
2021-08-10,76.37,76.51,75.71,75.78,454654,69.9612237063224,70.0894752621543,69.3566092288289,69.4207350067449,496302.439273403,0.0,1.0
2021-08-11,75.6,76.68,75.4,76.27,504337,69.2558401492467,70.2452092942359,69.0726236409154,69.8696154521567,550536.635146353,0.0,1.0
2021-08-12,76.64,76.7,75.51,75.6,276110,70.2085659925697,70.2635309450691,69.1733927204976,69.2558401492467,301402.971287571,0.0,1.0
2021-08-13,78.2,78.86,76.69,76.95,548534,71.6376547575541,72.2422692350476,70.2543701196525,70.4925515804833,598782.287683374,0.0,1.0
2021-08-16,78.71,79.245,77.95,78.0,503517,72.104856853799,72.5949610135854,71.40863412214,71.4544382492228,549641.519299569,0.0,1.0
2021-08-17,77.63,78.53,77.3,78.37,242087,71.1154877088098,71.9399619963008,70.8131804700631,71.7933887896358,264263.304878832,0.0,1.0
2021-08-18,77.03,78.2799,76.94,77.4,405862,70.5658381838158,71.7108497526325,70.4833907550667,70.9047887242288,443040.863180312,0.0,1.0
2021-08-19,77.66,77.89,76.59,76.64,563564,71.1429701850595,71.3536691696406,70.1627618654868,70.2085659925697,615189.106192128,0.0,1.0
2021-08-20,78.0,78.79,76.83,77.54,1147350,71.4544382492228,72.1781434571316,70.3826216754844,71.0330402800607,1252452.64244973,0.0,1.0
2021-08-23,77.73,78.57,77.56,78.27,363112,71.2070959629755,71.9766052979671,71.0513619308938,71.7017805354701,396374.76263146,0.0,1.0
2021-08-24,77.41,78.05,77.31,77.84,328033,70.9139495496453,71.5002423763056,70.8223412954797,71.3078650425577,358082.361668812,0.0,1.0
2021-08-25,77.23,77.66,76.97,77.32,532130,70.7490546921471,71.1429701850595,70.5108732313164,70.8315021208962,580875.604328909,0.0,1.0
2021-08-26,76.26,77.4,76.19,77.36,349192,69.8604546267401,70.9047887242288,69.7963288488242,70.8681454225625,381179.625329939,0.0,1.0
2021-08-27,77.1,77.25,76.18,76.18,571171,70.6299639617318,70.7673763429803,69.7871680234076,69.7871680234076,623492.943078096,0.0,1.0
2021-08-30,76.73,77.56,76.58,77.26,472685,70.2910134213188,71.0513619308938,70.1536010400703,70.7765371683968,515985.163460452,0.0,1.0
2021-08-31,77.03,77.47,76.6,76.87,540450,70.5658381838158,70.9689145021447,70.1719226909034,70.4192649771507,589957.755359703,0.0,1.0
2021-09-01,77.26,77.62,76.985,77.14,453913,70.7765371683968,71.1063268833933,70.5246144694412,70.666607263398,495493.560197223,0.0,1.0
2021-09-02,78.09,78.12,77.25,77.25,338525,71.5368856779719,71.5643681542216,70.7673763429803,70.7673763429803,369535.478088895,0.0,1.0
2021-09-03,78.31,78.83,78.15,78.41,579756,71.7384238371364,72.2147867587979,71.5918506304713,71.830032091302,632864.369352058,0.0,1.0
2021-09-07,77.94,78.49,77.38,77.63,441549,71.3994732967234,71.9033186946346,70.8864670733956,71.1154877088098,481996.959795211,0.0,1.0
2021-09-08,78.73,79.03,77.43,77.8,426136,72.1231785046322,72.3980032671292,70.9322712004785,71.2712217408914,465172.056689726,0.0,1.0
2021-09-09,77.77,78.715,77.73,78.65,392928,71.2437392646417,72.1094372665073,71.2070959629755,72.0498919012997,428922.048104316,0.0,1.0
2021-09-10,77.47,78.16,77.36,77.96,307557,70.9689145021447,71.6010114558879,70.8681454225625,71.4177949475565,335730.664011776,0.0,1.0
2021-09-13,77.57,78.68,77.17,77.79,379344,71.0605227563104,72.0773743775494,70.6940897396477,71.2620609154749,414093.689979038,0.0,1.0
2021-09-14,77.2,78.0,77.03,77.6,584163,70.7215722158974,71.4544382492228,70.5658381838158,71.0880052325601,637675.071226183,0.0,1.0
2021-09-15,78.42,78.85,77.33,77.43,397179,71.8391929167186,72.233108409631,70.8406629463128,70.9322712004785,433562.459646612,0.0,1.0
2021-09-16,77.87,78.62,77.73,78.34,408968,71.3353475188074,72.02240942505,71.2070959629755,71.7659063133861,446431.387351184,0.0,1.0
2021-09-17,77.63,78.15,77.25,77.79,780695,71.1154877088098,71.5918506304713,70.7673763429803,71.2620609154749,852210.324397342,0.0,1.0
2021-09-20,76.55,77.22,75.055,76.57,828668,70.1261185638206,70.7398938667306,68.7565751640438,70.1444402146537,904577.876248338,0.0,1.0
2021-09-21,75.95,77.3,75.91,77.05,501729,69.5764690388266,70.8131804700631,69.5398257371603,70.5841598346489,547689.7301117,0.0,1.0
2021-09-22,76.23,76.76,75.755,75.96,569406,69.8329721504904,70.3184958975685,69.3978329432035,69.5856298642431,621566.260798126,0.0,1.0
2021-09-23,77.0,77.48,76.34,76.34,481703,70.5383557075661,70.9780753275613,69.9337412300727,69.9337412300727,525829.254565705,0.0,1.0
2021-09-24,76.84,77.11,76.41,76.93,628635,70.391782500901,70.6391247871483,69.9978670079886,70.4742299296501,686220.915053284,0.0,1.0
2021-09-27,77.14,77.62,76.81,76.86,277380,70.666607263398,71.1063268833933,70.3643000246513,70.4101041517341,302789.309245396,0.0,1.0
2021-09-28,76.02,77.98,75.87,76.93,393265,69.6405948167425,71.4361165983897,69.503182435494,70.4742299296501,429289.918885251,0.0,1.0
2021-09-29,76.21,76.85,75.53,75.69,306771,70.1444402146537,70.7335025652295,69.518561467167,69.6658270548109,333298.232026035,0.36,1.0
2021-09-30,75.71,76.75,75.61,76.48,554807,69.6842352532664,70.641461572952,69.5921942609889,70.3929508938028,602782.506220172,0.0,1.0
2021-10-01,76.27,76.7,75.14,76.07,315078,70.1996648100202,70.5954410768133,69.1596015972849,70.0155828254652,342323.558453371,0.0,1.0
2021-10-04,76.12,76.33,75.585,75.99,522959,70.061603321604,70.2548894053866,69.5691840129196,69.9419500316433,568180.532456143,0.0,1.0
2021-10-05,76.78,77.09,75.87,76.16,444185,70.6690738706352,70.9544009466954,69.8315008409103,70.098419718515,482594.753716891,0.0,1.0
2021-10-06,76.47,77.16,75.72,76.41,392186,70.3837467945751,71.0188296412896,69.6934393524941,70.3285221992086,426099.274134004,0.0,1.0
2021-10-07,77.74,78.28,76.95,76.99,336527,71.5526673964989,72.0496887547972,70.8255435575069,70.8623599544179,365627.305478763,0.0,1.0
2021-10-08,77.83,78.54,77.68,77.83,300688,71.6355042895486,72.2889953347186,71.4974428011324,71.6355042895486,326689.220269988,0.0,1.0
2021-10-11,78.0,78.435,77.67,77.94,324477,71.7919739764203,72.1923522928272,71.4882387019046,71.7367493810538,352535.312767868,0.0,1.0
2021-10-12,78.23,78.515,77.71,77.99,448052,72.0036682586584,72.2659850866492,71.5250550988156,71.7827698771925,486796.142581043,0.0,1.0
2021-10-13,79.08,79.24,78.02,78.28,374862,72.7860166930169,72.9332822806608,71.8103821748758,72.0496887547972,407277.225858192,0.0,1.0
2021-10-14,80.27,80.48,79.499,79.5,287654,73.8813045011186,74.0745905849013,73.1716684506594,73.1725888605822,312528.13869374,0.0,1.0
2021-10-15,80.66,81.29,80.35,80.7,321381,74.2402643710007,74.8201226223488,73.9549372949406,74.2770807679117,349171.594142729,0.0,1.0
2021-10-18,80.04,81.185,80.03,80.35,316809,73.6696102188805,74.7234795804574,73.6604061196527,73.9549372949406,344204.242219558,0.0,1.0
2021-10-19,79.77,80.5,79.47,80.5,485794,73.4210995397313,74.0929987833568,73.144976562899,74.0929987833568,527801.784812958,0.0,1.0
2021-10-20,80.62,80.94,79.81,79.81,374847,74.2034479740898,74.4979791493776,73.4579159366423,73.4579159366423,407260.92877183,0.0,1.0
2021-10-21,81.11,81.695,80.35,81.695,338176,74.6544488362493,75.1928886410725,73.9549372949406,75.1928886410725,367418.898506171,0.0,1.0
2021-10-22,81.16,81.73,80.575,81.13,478889,74.7004693323881,75.2251029883696,74.1620295275649,74.6728570347048,520299.692724266,0.0,1.0
2021-10-25,80.27,81.47,80.12,81.47,404808,73.8813045011186,74.9857964084482,73.7432430127025,74.9857964084482,439812.729071507,0.0,1.0
2021-10-26,80.16,81.33,80.12,80.58,485402,73.7800594096134,74.8569390192598,73.7432430127025,74.1666315771788,527375.887622694,0.0,1.0
2021-10-27,77.69,80.29,77.5,80.29,751484,71.5066469003601,73.8997126995742,71.331769015033,73.8997126995742,816466.643182873,0.0,1.0
2021-10-28,76.63,78.44,75.92,77.77,844638,70.531012382219,72.1969543424411,69.8775213370491,71.5802796941821,917675.895381266,0.0,1.0
2021-10-29,77.84,78.55,76.39,76.39,994797,71.6447083887763,72.2981994339463,70.3101140007531,70.3101140007531,1080819.50811779,0.0,1.0
2021-11-01,78.1,78.9,77.53,78.19,596247,71.8840149686977,72.6203429069174,71.3593813127162,71.9668518617474,647805.923476559,0.0,1.0
2021-11-02,78.1,78.67,77.33,78.01,604537,71.8840149686977,72.4086486246793,71.1752993281613,71.801178075648,656812.779872685,0.0,1.0
2021-11-03,74.14,76.86,73.54,75.01,1337077,68.2391916745102,70.7427066644572,67.6869457208455,69.0399483073242,1452697.28945264,0.0,1.0
2021-11-04,75.11,75.86,74.5,74.5,734799,69.1319892996016,69.8222967416826,68.5705392467091,68.5705392467091,798338.850786087,0.0,1.0
2021-11-05,75.7,76.8,75.17,75.67,777495,69.6750311540386,70.6874820690907,69.1872138949681,69.6474188563554,844726.877407194,0.0,1.0
2021-11-08,76.22,76.59,75.2,75.89,843351,70.1536443138814,70.4941959853081,69.2148261926513,69.8499090393658,916277.605371397,0.0,1.0
2021-11-09,74.87,76.41,74.54,76.04,885015,68.9110909181357,70.3285221992086,68.6073556436201,69.987970527782,961544.392450791,0.0,1.0
2021-11-10,74.36,75.6,74.33,74.5,833716,68.4416818575207,69.5829901617612,68.4140695598374,68.5705392467091,905809.443564802,0.0,1.0
2021-11-11,75.24,75.69,74.3,74.48,567950,69.2516425895623,69.6658270548109,68.3864572621542,68.5521310482536,617062.013290652,0.0,1.0
2021-11-12,73.89,75.24,73.62,75.1,721739,68.0090891938166,69.2516425895623,67.7605785146674,69.1227852003739,784149.52092681,0.0,1.0
2021-11-15,73.89,74.58,73.71,74.11,635398,68.0090891938166,68.6441720405311,67.8434154077171,68.211579376827,690342.405354087,0.0,1.0
2021-11-16,73.84,74.85,73.56,74.325,1190900,67.9630686976779,68.8926827196802,67.705353919301,68.4094675102235,1293880.00990904,0.0,1.0
2021-11-17,73.46,74.11,73.01,73.55,713538,67.6133129270235,68.211579376827,67.1991284617749,67.6961498200732,775239.360576433,0.0,1.0
2021-11-18,73.45,73.96,72.83,73.56,862965,67.6041088277958,68.0735178884108,67.0334546756755,67.705353919301,937587.67549849,0.0,1.0
2021-11-19,72.75,73.55,72.64,73.55,449671,66.9598218818535,67.6961498200732,66.8585767903483,67.6961498200732,488555.141435727,0.0,1.0
2021-11-22,71.96,73.07,71.96,72.9,607918,66.2326980428616,67.2543530571414,66.2326980428616,67.0978833702697,660486.143138703,0.0,1.0
2021-11-23,72.48,72.68,71.31,72.25,713292,66.7113112027044,66.8953931872593,65.6344315930581,66.4996169204662,774972.088360095,0.0,1.0
2021-11-24,72.53,73.0,71.94,72.29,704664,66.7573316988431,67.1899243625472,66.2142898444061,66.5364333173772,765598.00428461,0.0,1.0
2021-11-26,70.31,71.81,70.1,71.42,453113,64.7140216702835,66.0946365544454,64.5207355865008,65.7356766845633,492294.779519618,0.0,1.0
2021-11-29,70.98,71.62,70.25,70.63,530768,65.3306963185425,65.9197586691182,64.658797074917,65.0085528455713,576664.795616256,0.0,1.0
2021-11-30,69.82,71.12,69.695,70.6,697710,64.2630208081239,65.4595537077309,64.1479695677771,64.9809405478881,758042.675047136,0.0,1.0
2021-12-01,68.34,70.25,68.33,70.25,791834,62.9008141224175,64.658797074917,62.8916100231897,64.658797074917,860305.805496945,0.0,1.0
2021-12-02,70.55,70.85,68.33,68.33,703007,64.9349200517494,65.2110430285817,62.8916100231897,62.8916100231897,763797.719477808,0.0,1.0
2021-12-03,69.89,70.98,69.79,70.61,822703,64.3274495027181,65.3306963185425,64.2354085104406,64.9901446471158,893844.122757742,0.0,1.0
2021-12-06,70.35,70.8,69.92,70.23,734006,64.7508380671944,65.165022532443,64.3550618004014,64.6403888764615,797477.278153744,0.0,1.0
2021-12-07,70.77,71.314,70.47,70.76,595903,65.1374102347598,65.6381132327492,64.8612872579274,65.128206135532,647432.176962654,0.0,1.0
2021-12-08,71.16,71.405,70.55,70.95,400857,65.4963701046419,65.7218705357217,64.9349200517494,65.3030840208592,435520.076523727,0.0,1.0
2021-12-09,71.57,71.67,70.655,71.0,533387,65.8737381729795,65.9657791652569,65.0315630936407,65.3491045169979,579510.26689508,0.0,1.0
2021-12-10,72.09,72.58,71.75,72.0,643233,66.3523513328223,66.8033521949818,66.0394119590789,66.2695144397726,698854.916797229,0.0,1.0
2021-12-13,72.7,73.18,71.43,71.87,636539,66.9138013857148,67.3555981486466,65.744880783791,66.1498611498119,691582.070390031,0.0,1.0
2021-12-14,72.35,72.78,70.99,70.99,723122,66.5916579127437,66.9874341795368,65.3399004177702,65.3399004177702,785652.112289397,0.0,1.0
2021-12-15,73.97,74.04,72.43,72.82,696151,68.0827219876385,68.1471506822328,66.6652907065657,67.0242505764477,756348.864537901,0.0,1.0
2021-12-16,74.28,74.93,73.75,73.96,687969,68.3680490636987,68.9663155135022,67.8802318046281,68.0735178884108,747459.347163582,0.0,1.0
2021-12-17,73.09,74.41,72.99,74.19,1239743,67.2727612555969,68.4877023536594,67.1807202633194,68.285212170649,1346946.58252134,0.0,1.0
2021-12-20,72.49,72.6,71.17,71.57,581637,66.7205153019321,66.8217603934373,65.5055742038696,65.8737381729795,631932.561359865,0.0,1.0
2021-12-21,73.33,73.6341,72.74,72.74,461630,67.4936596370628,67.7735562945786,66.9506177826258,66.9506177826258,501548.265156024,0.0,1.0
2021-12-22,73.97,74.13,73.1,73.22,376737,68.0827219876385,68.2299875752825,67.2819653548246,67.3924145455576,409314.361653457,0.0,1.0
2021-12-23,74.33,74.665,74.12,74.33,328807,68.4140695598374,68.7224068839669,68.2207834760547,68.4140695598374,357239.738364397,0.0,1.0
2021-12-27,75.03,75.07,74.2,74.34,222263,69.0583565057797,69.0951729026906,68.2944162698767,68.4232736590652,241482.620406761,0.0,1.0
2021-12-28,75.17,75.51,74.525,74.525,257625,69.1872138949681,69.5001532687115,68.5935494947785,68.5935494947785,279902.458269221,0.0,1.0
2021-12-29,75.69,75.91,75.07,75.18,357058,69.6658270548109,69.8683172378213,69.0951729026906,69.1964179941959,387933.670818793,0.0,1.0
2021-12-30,74.97,75.66,74.555,75.58,222783,69.334479482612,69.9726119468377,68.9506751744183,69.8986255741739,240890.847304747,0.36,1.0
2021-12-31,74.84,75.33,74.81,74.91,213207,69.2142516270333,69.6674181595994,69.1865067372843,69.2789897031141,230536.508087705,0.0,1.0
2022-01-03,75.08,75.32,74.23,74.73,420845,69.4362107450248,69.6581698630164,68.6501055354714,69.1125203646205,455051.366728908,0.0,1.0
2022-01-04,76.1,76.7,75.07,75.2,512103,70.3795369964889,70.9344347914678,69.4269624484418,69.5471903040206,553726.835428659,0.0,1.0
2022-01-05,74.5,76.16,74.37,75.89,667147,68.8998095432119,70.4350267759868,68.7795816876331,70.1853227682463,721372.843111099,0.0,1.0
2022-01-06,75.22,75.29,74.48,74.69,479064,69.5656868971866,69.6304249732674,68.8813129500459,69.0755271782885,518002.418825499,0.0,1.0
2022-01-07,75.23,75.81,75.0,75.09,468095,69.5749351937695,70.1113363955825,69.362224372361,69.4454590416078,506141.856286681,0.0,1.0
2022-01-10,75.78,76.73,74.73,74.9,390701,70.0835915058335,70.9621796812168,69.1125203646205,69.2697414065312,422457.256311352,0.0,1.0
2022-01-11,76.02,76.65,74.945,75.74,706413,70.3055506238251,70.8881933085529,69.3113587411546,70.0465983195016,763830.391533861,0.0,1.0
2022-01-12,75.54,76.74,75.18,76.19,495938,69.861632387842,70.9714279777997,69.5286937108546,70.4627716657358,536247.940958787,0.0,1.0
2022-01-13,75.68,76.76,75.22,75.91,468541,69.9911085400037,70.9899245709657,69.5656868971866,70.2038193614123,506624.107256898,0.0,1.0
2022-01-14,75.7,75.75,74.97,75.18,365733,70.0096051331697,70.0558466160846,69.334479482612,69.5286937108546,395459.852220802,0.0,1.0
2022-01-18,75.51,75.82,74.97,75.39,340364,69.833887498093,70.1205846921655,69.334479482612,69.7229079390973,368028.854769138,0.0,1.0
2022-01-19,75.66,76.36,75.1156,75.51,438418,69.9726119468377,70.6199927076464,69.4691346808602,69.833887498093,474052.70372359,0.0,1.0
2022-01-20,75.74,76.96,75.455,75.62,568388,70.0465983195016,71.1748905026253,69.7830218668866,69.9356187605058,614586.691614039,0.0,1.0
2022-01-21,75.08,76.29,74.68,75.7,536412,69.4362107450248,70.5552546315656,69.0662788817056,70.0096051331697,580011.675865905,0.0,1.0
2022-01-24,75.24,75.319,72.63,74.34,602146,69.5841834903525,69.6572450333581,67.1703780821944,68.7518367978842,651088.548682638,0.0,1.0
2022-01-25,75.0,75.56,72.9827,74.48,836386,69.362224372361,69.8801289810079,67.4965655026761,68.8813129500459,904367.623264917,0.0,1.0
2022-01-26,74.28,76.26,74.13,75.35,625123,68.6963470183863,70.5275097418166,68.5576225696416,69.6859147527653,675933.123890446,0.0,1.0
2022-01-27,74.46,75.53,74.28,74.92,412057,68.86281635688,69.852384091259,68.6963470183863,69.2882379996971,445549.076311263,0.0,1.0
2022-01-28,75.63,75.68,74.15,74.69,424004,69.9448670570888,69.9911085400037,68.5761191628076,69.0755271782885,458467.130887913,0.0,1.0
2022-01-31,75.89,76.04,74.94,75.26,863505,70.1853227682463,70.324047216991,69.3067345928631,69.6026800835185,933690.861070573,0.0,1.0
2022-02-01,77.0,77.06,75.25,75.25,747878,71.2118836889573,71.2673734684551,69.5934317869355,69.5934317869355,808665.675121438,0.0,1.0
2022-02-02,78.0,79.73,77.39,78.58,1118171,72.1367133472554,73.7366686561112,71.5725672556935,72.6731145490683,1209056.16506464,0.0,1.0
2022-02-03,77.08,77.65,75.7,76.09,748928,71.2858700616211,71.8130229668511,70.0096051331697,70.370288699906,809801.019333834,0.0,1.0
2022-02-04,77.17,78.22,76.8,76.8,936564,71.3691047308679,72.340175872081,71.0269177572976,71.0269177572976,1012688.11136901,0.0,1.0
2022-02-07,77.87,78.58,76.695,76.81,767143,72.0164854916767,72.6731145490683,70.9298106431763,71.0361660538806,829496.53821838,0.0,1.0
2022-02-08,78.2,78.7581,77.66,77.71,1141568,72.321679278915,72.8378267112112,71.822271263434,71.8685127463489,1234354.87795741,0.0,1.0
2022-02-09,80.02,80.48,78.425,78.83,697015,74.0048692570177,74.4302908998348,72.5297659520321,72.9043219636429,753668.520192825,0.0,1.0
2022-02-10,79.63,80.41,79.41,79.45,549652,73.6441856902814,74.3655528237539,73.4407231654558,73.4777163517877,594327.825744104,0.0,1.0
2022-02-11,79.32,79.98,78.99,79.71,381092,73.357488496209,73.9678760706857,73.0522947089706,73.7181720629452,412067.234847634,0.0,1.0
2022-02-14,79.71,79.97,78.66,79.04,705770,73.7181720629452,73.9586277741028,72.7471009217322,73.0985361918855,763135.128363795,0.0,1.0
2022-02-15,78.99,80.5,78.905,80.07,1174319,73.0522947089706,74.4487874930008,72.9736841880152,74.0511107399326,1269767.88586231,0.0,1.0
2022-02-16,79.73,80.1293,78.75,79.03,494756,73.7366686561112,74.1059531386696,72.830335590979,73.0892878953025,534969.867759692,0.0,1.0
2022-02-17,79.76,80.1799,78.835,79.11,584694,73.7644135458602,74.1527495193795,72.9089461119344,73.1632742679664,632218.046592431,0.0,1.0
2022-02-18,79.57,80.57,78.94,79.7,565731,73.5886959107835,74.5135255690816,73.0060532260557,73.7089237663623,611713.730116579,0.0,1.0
2022-02-22,77.92,79.56,77.74,78.84,889184,72.0627269745916,73.5794476142005,71.8962576360979,72.9135702602259,961457.055384944,0.0,1.0
2022-02-23,76.96,78.65,76.92,78.05,585615,71.1748905026253,72.7378526251492,71.1378973162934,72.1829548301703,633213.905658733,0.0,1.0
2022-02-24,77.55,77.63,75.19,75.95,842350,71.7205400010212,71.7945263736851,69.5379420074376,70.2408125477442,910816.378391321,0.0,1.0
2022-02-25,78.94,79.25,77.12,77.59,551816,73.0060532260557,73.2927504201281,71.3228632479531,71.7575331873532,596667.71610184,0.0,1.0
2022-02-28,78.7,78.97,77.75,77.96,696904,72.7840941080641,73.0337981158046,71.9055059326809,72.0997201609235,753548.498090372,0.0,1.0
2022-03-01,78.39,79.24,78.0,78.31,655251,72.4973969139917,73.2835021235451,72.1367133472554,72.4234105413278,708509.933824765,0.0,1.0
2022-03-02,80.45,80.66,78.5,78.65,454983,74.4025460100859,74.5967602383285,72.5991281764045,72.7378526251492,491964.110274373,0.0,1.0
2022-03-03,80.57,80.71,79.55,80.0,475964,74.5135255690816,74.6430017212434,73.5701993176175,73.9863726638517,514650.450198429,0.0,1.0
2022-03-04,81.88,81.9,79.66,79.95,697579,75.7250524214522,75.7435490146182,73.6719305800303,73.9401311809368,754278.362226912,0.0,1.0
2022-03-07,80.44,82.17,80.4,81.35,797068,74.3932977135029,75.9932530223587,74.356304527171,75.2348927025542,861853.848271636,0.0,1.0
2022-03-08,78.53,80.35,78.175,80.34,789543,72.6268730661534,74.3100630442561,72.2985585374576,74.3008147476731,853717.214749473,0.0,1.0
2022-03-09,79.43,79.79,78.675,79.72,648160,73.4592197586218,73.7921584356091,72.7609733666066,73.7274203595282,700842.575910391,0.0,1.0
2022-03-10,79.85,79.99,78.2,79.04,545725,73.847648215107,73.9771243672687,72.321679278915,73.0985361918855,590081.638389747,0.0,1.0
2022-03-11,78.93,80.21,78.87,79.98,493666,72.9968049294727,74.1805868920943,72.9413151499748,73.9678760706857,533791.272339205,0.0,1.0
2022-03-14,79.31,79.78,78.99,79.22,611484,73.348240199626,73.7829101390261,73.0522947089706,73.2650055303791,661185.543211537,0.0,1.0
2022-03-15,78.94,79.96,78.63,79.6,576988,73.0060532260557,73.9493794775198,72.7193560319832,73.6164408005324,623885.701353655,0.0,1.0
2022-03-16,80.82,80.87,78.99,78.99,785841,74.7447329836562,74.7909744665711,73.0522947089706,73.0522947089706,849714.315440628,0.0,1.0
2022-03-17,81.31,81.48,80.36,80.68,383387,75.1978995162223,75.355120558133,74.319311340839,74.6152568314944,414548.772911869,0.0,1.0
2022-03-18,81.69,81.72,80.16,80.89,1367883,75.5493347863756,75.5770796761245,74.1343454091794,74.809471059737,1479064.80693661,0.0,1.0
2022-03-21,81.73,82.45,81.07,81.79,551412,75.5863279727075,76.2522053266822,74.9759403982307,75.6418177522054,596230.878900119,0.0,1.0
2022-03-22,81.44,82.62,81.215,82.62,616520,75.318127371801,76.4094263685928,75.1100406986839,76.4094263685928,666630.870310224,0.0,1.0
2022-03-23,80.3,81.35,80.08,81.35,550702,74.2638215613411,75.2348927025542,74.0603590365155,75.2348927025542,595463.169956499,0.0,1.0
2022-03-24,81.27,81.5,80.32,80.67,382622,75.1609063298903,75.3736171512989,74.2823181545071,74.6060085349115,413721.593557125,0.0,1.0
2022-03-25,81.9,81.9351,81.15,81.47,354943,75.7435490146182,75.7760105356245,75.0499267708946,75.34587226155,383792.838838191,0.0,1.0
2022-03-28,82.0,82.04,81.28,81.66,268407,75.836031980448,75.8730251667799,75.1701546264733,75.5215898966266,290223.175253611,0.0,1.0
2022-03-29,83.93,83.975,82.05,82.16,652091,77.6209532209634,77.6625705555868,75.8822734633629,75.9840047257757,705093.088385558,0.0,1.0
2022-03-30,82.88,83.965,82.4,83.54,528461,77.0151897947781,78.0234122963145,76.5691558770477,77.6284864316574,568704.015359964,0.395,1.0
2022-03-31,82.21,83.82,82.12,82.86,538167,76.3926007846128,77.8886728836668,76.3089694250384,76.996605048206,579149.140304063,0.0,1.0
2022-04-01,83.46,83.46,81.895,82.44,562737,77.554147445369,77.554147445369,76.0998910261022,76.6063253701919,605590.178824208,0.0,1.0
2022-04-04,83.11,83.18,82.44,83.16,574312,77.2289143803573,77.2939609933596,76.6063253701919,77.2753762467875,618046.630630096,0.0,1.0
2022-04-05,82.54,83.76,82.245,83.12,825760,76.6992491030525,77.8329186439505,76.425124091114,77.2382067536433,888642.733756404,0.0,1.0
2022-04-06,82.39,82.9,82.1,82.27,482090,76.5598635037617,77.0337745413502,76.2903846784663,76.4483550243291,518801.801390992,0.0,1.0
2022-04-07,82.83,83.1,82.0,82.42,1062745,76.9687279283479,77.2196220070712,76.1974609456058,76.5877406236199,1143674.45999558,0.0,1.0
2022-04-08,83.02,83.5,82.15,82.96,519239,77.1452830207828,77.5913169385132,76.3368465448965,77.0895287810665,558779.747666322,0.0,1.0
2022-04-11,82.89,83.49,82.55,82.98,456940,77.0244821680642,77.5820245652271,76.7085414763385,77.1081135276386,491736.595091372,0.0,1.0
2022-04-12,82.5,83.77,82.49,82.72,574635,76.6620796099082,77.8422110172365,76.6527872366222,76.8665118222013,618394.227514183,0.0,1.0
2022-04-13,82.75,82.99,82.03,82.42,324206,76.8943889420595,77.1174059009247,76.2253380654639,76.5877406236199,348894.72260733,0.0,1.0
2022-04-14,82.72,83.16,82.49,82.88,382894,76.8665118222013,77.2753762467875,76.6527872366222,77.0151897947781,412051.89267938,0.0,1.0
2022-04-18,82.37,83.32,82.16,82.56,323780,76.5412787571896,77.4240542193643,76.3461389181826,76.7178338496245,348436.28213482,0.0,1.0
2022-04-19,82.39,82.9269,81.3167,82.38,414848,76.5598635037617,77.0587710254897,75.56251307897,76.5505711304756,446439.232723039,0.0,1.0
2022-04-20,83.13,83.9,82.8,83.14,570586,77.2474991269294,77.9630118699552,76.9408508084897,77.2567915002154,614036.890722645,0.0,1.0
2022-04-21,83.15,84.39,82.96,83.46,655499,77.2660838735015,78.4183381609716,77.0895287810665,77.554147445369,705416.12978903,0.0,1.0
2022-04-22,81.8,83.5,81.76,83.18,627855,76.0116134798848,77.5913169385132,75.9744439867406,77.2939609933596,675667.002037671,0.0,1.0
2022-04-25,81.81,81.87,80.45,81.7,730807,76.0209058531708,76.0766600928871,74.7571430862681,75.9186897470243,786458.935197051,0.0,1.0
2022-04-26,80.17,81.9,80.13,81.9,458648,74.4969566342587,76.1045372127453,74.4597871411145,76.1045372127453,493574.66158679,0.0,1.0
2022-04-27,80.26,81.35,80.1,80.34,537797,74.5805879938332,75.5934566820125,74.4319100212564,74.6549269801216,578750.964306812,0.0,1.0
2022-04-28,80.57,81.2,80.2,80.59,588283,74.8686515657007,75.4540710827218,74.5248337541169,74.8872363122728,633081.54105602,0.0,1.0
2022-04-29,79.69,80.62,79.17,80.23,980472,74.0509227165283,74.9151134321309,73.5677193056538,74.552710873975,1055136.26047715,0.0,1.0
2022-05-02,79.15,80.25,78.01,79.97,476694,73.5491345590817,74.5712956205471,72.489804004472,74.3111091685377,512994.888739192,0.0,1.0
2022-05-03,79.61,80.17,79.27,79.27,614316,73.9765837302399,74.4969566342587,73.6606430385143,73.6606430385143,661096.988992322,0.0,1.0
2022-05-04,81.18,81.18,79.145,79.145,945796,75.4354863361497,75.4354863361497,73.5444883724386,73.5444883724386,1017819.63647534,0.0,1.0
2022-05-05,79.41,80.93,78.805,80.77,852677,73.790736264519,75.2031770039985,73.228547680713,75.0544990314217,917609.499480732,0.0,1.0
2022-05-06,79.08,79.395,78.06,78.9,663492,73.4840879460793,73.7767977045899,72.5362658709023,73.3168252269304,714017.807480993,0.0,1.0
2022-05-09,78.43,78.84,78.13,78.42,534569,72.8800836824861,73.2610709872141,72.6013124839046,72.8707913092001,575277.147768634,0.0,1.0
2022-05-10,77.94,78.82,77.07,78.57,982636,72.4247573914697,73.242486240642,71.6163209155834,73.0101769084908,1057465.05198539,0.0,1.0
2022-05-11,76.97,78.36,76.8,77.36,1039812,71.5233971827229,72.8150370694838,71.36542683686,71.8857997408788,1118995.08122543,0.0,1.0
2022-05-12,82.93,82.93,76.97,79.66,1697404,77.0616516612084,77.0616516612084,71.5233971827229,74.0230455966702,1826663.59577729,0.0,1.0
2022-05-13,82.37,84.5,80.98,82.6,1002041,76.5412787571896,78.5205542671181,75.2496388704287,76.7550033427687,1078347.76881419,0.0,1.0
2022-05-16,83.33,83.67,81.99,82.25,856877,77.4333465926504,77.749287284376,76.1881685723197,76.429770277757,922129.335125201,0.0,1.0
2022-05-17,84.95,85.1,83.91,84.5,578195,78.9387110649904,79.0780966642811,77.9723042432412,78.5205542671181,622225.326298542,0.0,1.0
2022-05-18,83.45,85.0,83.06,84.67,691741,77.544855072083,78.9851729314206,77.182452513927,78.678524612981,744418.006795423,0.0,1.0
2022-05-19,82.95,83.7851,82.56,82.97,769291,77.0802364077805,77.8562425008985,76.7178338496245,77.0988211543526,827873.543516516,0.0,1.0
2022-05-20,84.05,84.38,82.65,83.6,825146,78.1023974692459,78.4090457876855,76.801465209199,77.6842406713737,887981.976831237,0.0,1.0
2022-05-23,84.37,85.81,84.21,84.21,653175,78.3997534143995,79.7378551675906,78.2510754418227,78.2510754418227,702915.154065757,0.0,1.0
2022-05-24,84.62,84.77,82.5749,83.67,575396,78.6320627465507,78.7714483458415,76.7316794858207,77.749287284376,619213.178686907,0.0,1.0
2022-05-25,85.58,85.9,83.88,84.51,596844,79.5241305820115,79.8214865271651,77.9444271233831,78.5298466404042,642294.47271133,0.0,1.0
2022-05-26,84.98,86.3,84.7,85.45,607146,78.9665881848485,80.193181458607,78.7064017328391,79.4033297292928,653380.983856407,0.0,1.0
2022-05-27,86.96,87.04,85.33,85.33,576213,80.8064780954863,80.8808170817747,79.2918212498602,79.2918212498602,620092.394334891,0.0,1.0
2022-05-31,86.89,87.13,85.03,86.23,857071,80.741431482484,80.9644484413491,79.0130500512788,80.1281348456047,922338.108485922,0.0,1.0
2022-06-01,86.81,88.176,86.41,87.62,634123,80.6670924961956,81.9364306870699,80.2953975647536,81.4197747323656,682412.31866137,0.0,1.0
2022-06-02,87.1,87.54,85.67,87.54,593689,80.936571321491,81.3454357460772,79.6077619415859,81.3454357460772,638899.215221258,0.0,1.0
2022-06-03,86.94,87.34,86.28,86.89,550024,80.7878933489142,81.1595882803562,80.174596712035,80.741431482484,591909.066788937,0.0,1.0
2022-06-06,86.54,87.295,86.03,86.87,365819,80.4161984174722,81.117772600569,79.9422873798837,80.7228467359119,393676.608481925,0.0,1.0
2022-06-07,86.4,86.73,85.32,85.71,684029,80.2861051914675,80.5927535099072,79.2825288765742,79.6449314347301,736118.727631104,0.0,1.0
2022-06-08,85.5,86.28,85.42,85.86,373354,79.4497915957231,80.174596712035,79.3754526094347,79.7843170340209,401785.408858371,0.0,1.0
2022-06-09,84.25,85.98,84.09,85.61,612333,78.2882449349669,79.8958255134535,78.1395669623901,79.5520077018696,658962.980877326,0.0,1.0
2022-06-10,81.81,83.93,81.75,83.755,556299,76.0209058531708,77.9908889898133,75.9651516134545,77.8282724573074,598661.916472043,0.0,1.0
2022-06-13,78.54,80.79,78.2618,80.4,949793,72.9822997886327,75.0730837779938,72.7237859638147,74.7106812198379,1022121.01339699,0.0,1.0
2022-06-14,78.69,81.08,78.21,79.07,867997,73.1216853879234,75.3425626032892,72.675651470193,73.4747955727933,934096.138069606,0.0,1.0
2022-06-15,79.05,79.88,78.35,79.39,896811,73.4562108262212,74.2274778089633,72.8057446961977,73.7721515179469,965104.362893353,0.0,1.0
2022-06-16,77.22,79.02,76.82,78.32,1309400,71.7557065148741,73.428333706363,71.3840115834321,72.7778675763395,1409112.56973047,0.0,1.0
2022-06-17,78.31,78.76,76.79,77.75,1038930,72.7685752030535,73.1867320009257,71.356134463574,72.2482022990347,1118045.9157401,0.0,1.0
2022-06-21,80.14,81.07,78.83,79.27,889501,74.4690795144006,75.3332702300032,73.2517786139281,73.6606430385143,957237.696569288,0.0,1.0
2022-06-22,80.01,80.84,78.83,79.63,622344,74.3482786616819,75.119545644424,73.2517786139281,73.995168476812,669736.331981322,0.0,1.0
2022-06-23,81.46,81.615,80.17,80.6,587011,75.6956727881591,75.8397045740929,74.4969566342587,74.8965286855588,631712.676546552,0.0,1.0
2022-06-24,84.88,85.16,81.97,81.97,979486,78.873664451988,79.1338509039974,76.1695838257476,76.1695838257476,1054075.17525204,0.0,1.0
2022-06-27,84.68,85.335,83.89,84.7,479901,78.687816986267,79.2964674365033,77.9537194966691,78.7064017328391,516446.106099148,0.0,1.0
2022-06-28,83.33,85.48,82.84,84.77,503514,77.4333465926504,79.431206849151,76.9780203016339,78.7714483458415,541857.26778316,0.0,1.0
2022-06-29,83.34,83.5699,82.27,82.91,537499,77.8096877107354,78.0243319056561,76.8106912402472,77.4082218394177,575701.663609422,0.395,1.0
2022-06-30,83.31,84.625,82.19,82.83,718754,77.7816784638992,79.0094171168824,76.7359999153508,77.3335305145214,769839.336493514,0.0,1.0
2022-07-01,84.45,84.69,82.03,83.01,620151,78.8460298436717,79.0701038183606,76.5866172655582,77.5015859955381,664228.142543609,0.0,1.0
2022-07-05,83.04,84.2,82.11,84.2,817550,77.5295952423742,78.6126194533707,76.6613085904545,78.6126194533707,875657.247890477,0.0,1.0
2022-07-06,83.41,83.83,82.5,82.86,797457,77.8750426200196,78.2671720757253,77.0254287993241,77.3615397613575,854136.14082441,0.0,1.0
2022-07-07,83.23,84.33,83.055,83.55,629292,77.7069871390029,78.7339928563272,77.5435998657922,78.0057524385882,674018.837795235,0.0,1.0
2022-07-08,83.47,83.845,82.74,82.94,653996,77.9310611136919,78.2811766991433,77.249502774013,77.4362310862538,700478.671018751,0.0,1.0
2022-07-11,82.64,83.4,82.25,83.11,583999,77.1561386178926,77.8657062044076,76.7920184090231,77.5949501516585,625506.644377458,0.0,1.0
2022-07-12,82.22,83.36,81.83,82.78,453847,76.764009162187,77.8283605419594,76.3998889533174,77.2868484364612,486104.10982001,0.0,1.0
2022-07-13,82.21,82.78,81.385,81.55,754033,76.7546727465749,77.2868484364612,75.9844184585817,76.1384693161803,807625.786311052,0.0,1.0
2022-07-14,81.93,82.3,80.71,81.73,442499,76.4932531094378,76.8387004870833,75.354210404769,76.306524797197,473949.552362899,0.0,1.0
2022-07-15,83.24,83.25,82.08,82.56,493264,77.716323554615,77.725659970227,76.6332993436184,77.0814472929963,528322.667388475,0.0,1.0
2022-07-18,83.19,84.14,82.935,83.27,552682,77.6696414765548,78.5566009596985,77.4315628784478,77.7443328014511,591963.793136327,0.0,1.0
2022-07-19,85.43,85.53,83.62,83.62,523820,79.7609985736516,79.854362729772,78.0711073478725,78.0711073478725,561050.430664778,0.0,1.0
2022-07-20,85.45,85.5,84.48,85.25,566314,79.7796714048756,79.8263534829358,78.8740390905078,79.5929430926349,606564.685562777,0.0,1.0
2022-07-21,86.62,86.62,85.0,85.14,632416,80.8720320314842,80.8720320314842,79.3595327023339,79.4902425209024,677364.875642963,0.0,1.0
2022-07-22,86.78,87.3,86.09,86.91,776813,81.0214146812769,81.5069082931029,80.3772020040462,81.1427880842334,832024.871513112,0.0,1.0
2022-07-25,86.2,87.055,85.88,86.45,615303,80.4799025757786,81.278166110608,80.1811372761933,80.7133129660796,659035.57164547,0.0,1.0
2022-07-26,85.61,86.39,85.28,86.2,618458,79.9290540546683,80.6572944724073,79.620952339471,80.4799025757786,662414.81281371,0.0,1.0
2022-07-27,86.81,87.15,85.44,85.85,669074,81.049423928113,81.3668620589223,79.7703349892636,80.1531280293572,716628.337685858,0.0,1.0
2022-07-28,86.71,87.125,85.86,86.6,516051,80.9560597719926,81.3435210198922,80.1624644449693,80.8533592002602,552729.250114523,0.0,1.0
2022-07-29,87.06,87.355,86.51,87.15,516256,81.282834318414,81.5582585789691,80.7693314597518,81.3668620589223,552948.820459845,0.0,1.0
2022-08-01,86.31,87.51,86.0,86.83,841895,80.582603147511,81.7029730209557,80.2931742635378,81.0680967593371,901732.565240968,0.0,1.0
2022-08-02,85.67,87.2,85.34,86.64,623927,79.9850725483405,81.4135441369825,79.6769708331432,80.8907048627083,668272.521196944,0.0,1.0
2022-08-03,85.72,86.115,85.4,85.83,605538,80.0317546264007,80.4005430430763,79.7329893268155,80.1344551981331,648576.525684183,0.0,1.0
2022-08-04,87.54,88.95,86.11,86.72,1030545,81.7309822677919,83.0474168690894,80.3958748352702,80.9653961876046,1103790.83667946,0.0,1.0
2022-08-05,87.19,87.58,86.02,86.75,633941,81.4042077213705,81.76832793024,80.3118470947619,80.9934054344407,678998.264797183,0.0,1.0
2022-08-08,87.04,88.07,86.41,87.45,404555,81.2641614871899,82.2258122952299,80.6759673036314,81.6469545272835,433308.688056182,0.0,1.0
2022-08-09,87.54,88.2,86.3501,87.01,699679,81.7309822677919,82.3471856981865,80.6200421741153,81.2361522403538,749408.583630066,0.0,1.0
2022-08-10,88.17,88.87,87.67,88.06,732754,82.3191764513503,82.9727255441931,81.8523556707484,82.2164758796179,784834.384466686,0.0,1.0
2022-08-11,87.59,88.61,87.49,88.15,309933,81.7776643458521,82.7299787382801,81.6843001897317,82.3005036201262,331961.443104934,0.0,1.0
2022-08-12,88.95,89.25,87.99,88.17,465407,83.0474168690894,83.3275093374506,82.1511209703336,82.3191764513503,498485.735146429,0.0,1.0
2022-08-15,89.34,89.34,88.52,88.62,330603,83.4115370779589,83.4115370779589,82.6459509977717,82.7393151538921,354100.560362468,0.0,1.0
2022-08-16,89.53,89.8199,88.86,89.22,334650,83.5889289745877,83.8595916631807,82.963389128581,83.2995000906145,358435.200301569,0.0,1.0
2022-08-17,89.05,89.63,88.85,89.35,336937,83.1407810252098,83.6822931307081,82.954052712969,83.420873493571,360884.748495473,0.0,1.0
2022-08-18,90.34,90.52,88.995,89.2,448498,84.3451786391629,84.5132341201796,83.0894307393436,83.2808272593904,480374.930419403,0.0,1.0
2022-08-19,90.39,90.77,89.94,90.18,611411,84.3918607172231,84.7466445104805,83.9717220146813,84.1957959893702,654866.948308928,0.0,1.0
2022-08-22,88.41,89.98,87.99,89.73,581426,82.5432504260393,84.0090676771294,82.1511209703336,83.7756572868285,622750.76877496,0.0,1.0
2022-08-23,87.82,88.62,87.8,88.28,305421,81.9924019049289,82.7393151538921,81.9737290737049,82.4218770230828,327128.753358153,0.0,1.0
2022-08-24,87.74,88.45,86.91,87.46,392189,81.9177105800326,82.5805960884874,81.1427880842334,81.6562909428955,420063.776396451,0.0,1.0
2022-08-25,87.95,88.075,87.24,87.97,329717,82.1137753078855,82.230480503036,81.4508897994307,82.1324481391095,353151.588040737,0.0,1.0
2022-08-26,86.33,88.88,86.24,88.21,287125,80.6012759787351,82.9820619598051,80.5172482382267,82.3565221137985,307532.367806927,0.0,1.0
2022-08-29,85.91,86.57,85.51,85.87,359525,80.2091465230294,80.825349953424,79.8356898985479,80.1718008605813,385078.187325331,0.0,1.0
2022-08-30,85.64,86.51,85.0,86.0,915085,79.9570633015044,80.7693314597518,79.3595327023339,80.2931742635378,980124.533895,0.0,1.0
2022-08-31,85.47,87.27,85.38,86.52,549440,79.7983442360997,81.4788990462668,79.7143164955914,80.7786678753638,588491.368455683,0.0,1.0
2022-09-01,84.47,85.205,83.675,84.86,999046,78.8647026748958,79.5509292223807,78.1224576337387,79.2288228837653,1070053.04981468,0.0,1.0
2022-09-02,83.78,85.47,83.45,85.27,532814,78.2204899976651,79.7983442360997,77.9123882824678,79.6116159238589,570683.677912686,0.0,1.0
2022-09-06,83.19,84.74,82.65,83.78,963307,77.6696414765548,79.1167858964209,77.1654750335046,78.2204899976651,1031773.90556373,0.0,1.0
2022-09-07,83.19,83.5918,82.38,83.14,859476,77.6696414765548,78.0447786558465,76.9133918119796,77.6229593984946,920563.132270706,0.0,1.0
2022-09-08,83.7,83.785,82.49,82.65,593528,78.1457986727688,78.2251582054711,77.016092383712,77.1654750335046,635712.916672912,0.0,1.0
2022-09-09,85.36,85.43,84.145,84.18,614845,79.6956436643673,79.7609985736516,78.5612691675045,78.5939466221467,658545.019361777,0.0,1.0
2022-09-12,84.88,86.33,84.46,85.36,766957,79.2474957149894,80.6012759787351,78.8553662592838,79.6956436643673,821468.35774,0.0,1.0
2022-09-13,81.64,84.22,81.52,83.91,590671,76.2224970566887,78.6312922845948,76.1104600693442,78.3418634006216,632652.855811529,0.0,1.0
2022-09-14,81.89,82.28,81.19,82.03,853919,76.4559074469897,76.8200276558592,75.8023583541469,76.5866172655582,914611.169300212,0.0,1.0
2022-09-15,80.89,82.16,80.785,81.73,551322,75.5222658857857,76.7079906685147,75.4242335218593,76.306524797197,590507.13133322,0.0,1.0
2022-09-16,81.8,81.985,80.05,80.1,1513967,76.3718797064813,76.544603395304,74.7380069743744,74.7846890524346,1621571.9853428,0.0,1.0
2022-09-19,81.68,81.86,81.03,81.81,413936,76.2598427191368,76.4278982001535,75.6529757043543,76.3812161220933,443356.441273063,0.0,1.0
2022-09-20,81.05,81.576,80.44,81.18,392488,75.6716485355784,76.1627439967716,75.102127183244,75.7930219385349,420384.027778163,0.0,1.0
2022-09-21,80.97,83.29,80.97,81.43,1024980,75.596957210682,77.7630056326752,75.596957210682,76.0264323288359,1097830.30511012,0.0,1.0
2022-09-22,81.28,81.675,79.92,80.93,1106989,75.8863860946553,76.2551745113308,74.6166335714179,75.5596115482339,1185668.0829124,0.0,1.0
2022-09-23,79.37,80.91,79.01,80.81,480750,74.1031307127558,75.5409387170098,73.7670197507224,75.4475745608894,514919.23665017,0.0,1.0
2022-09-26,79.02,79.88,78.64,78.85,692483,73.7763561663344,74.5792879089698,73.4215723730769,73.6176371009297,741701.128971856,0.0,1.0
2022-09-27,78.64,80.43,78.54,79.28,603194,73.4215723730769,75.0927907676319,73.3282082169565,74.0191029722474,646065.926223532,0.0,1.0
2022-09-28,80.05,80.41,78.37,78.86,650864,74.7380069743744,75.0741179364078,73.1694891515518,73.6269735165418,697124.064572182,0.0,1.0
2022-09-29,79.6,79.85,78.685,79.3,723402,74.6866566885082,74.9212253338867,73.828135446423,74.405174314054,770991.790945438,0.395,1.0
2022-09-30,79.45,80.12,79.23,79.37,826605,74.5459155012811,75.1745594708955,74.3394950933481,74.47085353476,880984.113058097,0.0,1.0
2022-10-03,81.01,81.24,79.63,80.25,509806,76.0096238484428,76.225427002191,74.7148049259536,75.2965351664923,543344.14471446,0.0,1.0
2022-10-04,83.01,83.13,81.66,81.66,427415,77.8861730114707,77.9987659612523,76.6195023264269,76.6195023264269,455532.962760601,0.0,1.0
2022-10-05,83.23,83.89,82.67,82.69,615977,78.0925934194038,78.7118546432029,77.567159653756,77.5859251453862,656499.7199499,0.0,1.0
2022-10-06,82.16,83.26,81.88,82.67,465669,77.0886396171838,78.1207416568492,76.8259227343599,77.567159653756,496303.543946203,0.0,1.0
2022-10-07,81.27,81.745,80.94,81.5,349471,76.2535752396365,76.6992556658556,75.9439446277369,76.4693783933847,372461.33156045,0.0,1.0
2022-10-10,80.56,81.65,80.38,81.27,267160,75.5874002867616,76.6101195806118,75.4185108620891,76.2535752396365,284735.412493998,0.0,1.0
2022-10-11,80.35,81.51,79.96,80.46,439426,75.3903626246436,76.4787611391998,75.0244355378532,75.4935728286102,468334.119518594,0.0,1.0
2022-10-12,79.19,80.3,79.18,80.1,601845,74.3019641100875,75.3434488955679,74.2925813642724,75.1557939792652,641438.030889543,0.0,1.0
2022-10-13,80.52,80.97,78.02,78.15,657400,75.549869303501,75.9720928651823,73.2041828497162,73.326158545313,700647.777262892,0.0,1.0
2022-10-14,79.01,81.26,78.95,80.8,743005,74.133074685415,76.2441924938213,74.0767782105242,75.8125861863249,791884.395718307,0.0,1.0
2022-10-17,80.22,80.92,79.66,79.66,564032,75.2683869290468,75.9251791361066,74.742953163399,74.742953163399,601137.46137077,0.0,1.0
2022-10-18,81.47,81.61,80.26,81.11,541514,76.4412301559392,76.5725885973512,75.3059179123074,76.1034513065942,577138.090138026,0.0,1.0
2022-10-19,80.89,81.42,80.57,81.16,470391,75.8970308986612,76.3943164268636,75.5967830325767,76.1503650356699,501336.185875371,0.0,1.0
2022-10-20,80.3,81.7,79.87,81.26,701203,75.3434488955679,76.6570333096874,74.939990825517,76.2441924938213,747332.405476228,0.0,1.0
2022-10-21,82.1,82.49,79.72,79.96,744107,77.032343142293,77.3982702290834,74.7992496382899,75.0244355378532,793058.891992332,0.0,1.0
2022-10-24,83.54,83.73,82.25,82.81,880067,78.3834585396731,78.5617307101607,77.1730843295201,77.6985180951679,937963.169139674,0.0,1.0
2022-10-25,84.55,84.66,83.3,83.3,515399,79.3311158670021,79.4343260709687,78.1582726401097,78.1582726401097,549305.086330267,0.0,1.0
2022-10-26,84.48,85.26,83.88,84.44,557666,79.2654366462962,79.997290819877,78.7024718973878,79.2279056630356,594352.667105397,0.0,1.0
2022-10-27,84.59,85.5,84.47,84.6,665798,79.3686468502627,80.2224767194404,79.256053900481,79.3780295960778,709598.248868389,0.0,1.0
2022-10-28,86.45,86.57,84.5175,84.7,439118,81.1138375718786,81.2264305216602,79.3006219431029,79.4718570542292,468005.857402079,0.0,1.0
2022-10-31,86.31,86.74,85.48,85.8,583193,80.9824791304666,81.3859372005176,80.2037112278101,80.5039590938945,621558.988690718,0.0,1.0
2022-11-01,84.67,86.668,84.47,86.24,562556,79.4437088167838,81.3183814306486,79.256053900481,80.9167999097607,599564.361098119,0.0,1.0
2022-11-02,83.74,85.715,83.67,84.39,461156,78.5711134559758,80.4242057544658,78.5054342352699,79.1809919339599,491493.651310384,0.0,1.0
2022-11-03,80.58,83.145,80.28,82.91,544739,75.6061657783919,78.0128400799751,75.3246834039377,77.7923455533193,580575.250286599,0.0,1.0
2022-11-04,81.6,81.83,80.34,81.02,590694,76.5632058515361,76.7790090052843,75.3809798788285,76.019006594258,629553.450171169,0.0,1.0
2022-11-07,81.01,81.995,80.45,81.6,658726,76.0096238484428,76.9338243112341,75.4841900827951,76.5632058515361,702061.009621655,0.0,1.0
2022-11-08,81.76,82.67,80.83,81.38,673193,76.7133297845783,77.567159653756,75.8407344237703,76.356785443603,717479.737023027,0.0,1.0
2022-11-09,81.71,82.72,79.755,80.51,1010530,76.6664160555026,77.6140733828316,74.8320892486429,75.5404865576859,1077008.8201361,0.0,1.0
2022-11-10,83.15,84.48,82.43,84.2,836125,78.0175314528826,79.2654366462962,77.3419737541926,79.0027197634723,891130.396659471,0.0,1.0
2022-11-11,82.69,83.5,81.67,82.9,578924,77.5859251453862,78.3459275564125,76.628885072242,77.7829628075042,617009.147861489,0.0,1.0
2022-11-14,82.95,83.8399,82.49,82.49,490035,77.8298765365798,78.6648470866691,77.3982702290834,77.3982702290834,522272.487878037,0.0,1.0
2022-11-15,82.42,84.0,81.8,83.4,572837,77.3325910083775,78.8150648471695,76.7508607678388,78.2521000982611,610521.707915946,0.0,1.0
2022-11-16,83.46,83.56,82.36,82.36,619248,78.3083965731519,78.4022240313033,77.2762945334866,77.2762945334866,659985.906258734,0.0,1.0
2022-11-17,83.83,84.45,82.715,83.33,638474,78.6555581683121,79.2372884088507,77.6093820099241,78.1864208775551,680476.7096747,0.0,1.0
2022-11-18,84.79,84.98,84.09,84.62,530913,79.5563017665655,79.7345739370531,78.8995095595057,79.3967950877081,565839.691770572,0.0,1.0
2022-11-21,84.5,84.77,84.02,84.59,394389,79.2842021379264,79.5375362749352,78.8338303387997,79.3686468502627,420334.311267014,0.0,1.0
2022-11-22,86.43,86.5,84.865,85.0,484921,81.0950720802483,81.1607513009543,79.626672360179,79.7533394286834,516822.057800576,0.0,1.0
2022-11-23,86.36,86.9,85.92,85.94,562070,81.0293928595423,81.5360611335598,80.6165520436762,80.6353175353065,599046.389057125,0.0,1.0
2022-11-25,87.42,87.4699,85.27,86.41,325276,82.0239639159471,82.0707838175646,80.0066735656921,81.076306588618,346674.637050448,0.0,1.0
2022-11-28,86.43,87.36,86.3,86.95,364765,81.0950720802483,81.9676674410562,80.9730963846515,81.5829748626355,388761.464060388,0.0,1.0
2022-11-29,86.3,86.57,85.47,86.21,342532,80.9730963846515,81.2264305216602,80.1943284819949,80.8886516723152,365065.841864029,0.0,1.0
2022-11-30,88.86,89.28,85.715,85.92,808539,83.3750793133271,83.769154637563,80.4242057544658,80.6165520436762,861729.621509525,0.0,1.0
2022-12-01,89.99,90.72,87.77,87.77,604195,84.4353295904379,85.120270034943,82.3523600194769,82.3523600194769,643942.628207108,0.0,1.0
2022-12-02,90.17,90.745,89.14,89.14,418305,84.6042190151104,85.1437268994809,83.637796196151,83.637796196151,445823.651457186,0.0,1.0
2022-12-05,89.61,89.99,89.08,89.45,475795,84.0787852494626,84.4353295904379,83.5814997212602,83.9286613164203,507095.69391968,0.0,1.0
2022-12-06,88.93,90.115,87.98,89.79,715530,83.4407585340331,84.5526139131271,82.5493976815949,84.2476746741351,762601.922824639,0.0,1.0
2022-12-07,88.25,88.94,88.125,88.77,415144,82.8027318186036,83.4501412798482,82.6854474959144,83.2906346009909,442454.701618537,0.0,1.0
2022-12-08,88.88,89.88,88.08,88.25,539321,83.3938448049574,84.3321193864713,82.6432251397463,82.8027318186036,574800.821236995,0.0,1.0
2022-12-09,88.22,89.085,87.79,88.82,745419,82.7745835811582,83.5861910941678,82.3711255111072,83.3375483300666,794457.203345799,0.0,1.0
2022-12-12,89.4,89.43,88.275,88.34,686838,83.8817475873446,83.9098958247901,82.8261886831415,82.8871765309399,732022.388256299,0.0,1.0
2022-12-13,89.16,90.96,89.05,90.2,628584,83.6565616877813,85.3454559345064,83.5533514838148,84.6323672525558,669936.085219072,0.0,1.0
2022-12-14,89.71,91.235,88.9,88.9,857650,84.172612707614,85.6034814444227,83.4126102965877,83.4126102965877,914071.442302281,0.0,1.0
2022-12-15,87.93,89.63,87.68,89.41,654389,82.5024839525192,84.0975507410928,82.2679153071407,83.8911303331598,697438.69533813,0.0,1.0
2022-12-16,87.47,87.995,86.33,87.82,1017693,82.0708776450228,82.5634718003176,81.0012446220969,82.3992737485526,1084643.04591726,0.0,1.0
2022-12-19,86.9,88.19,83.46,87.49,479747,81.5360611335598,82.7464353437128,78.3083965731519,82.0896431366531,511307.680557562,0.0,1.0
2022-12-20,86.93,87.33,86.365,86.59,302614,81.5642093710053,81.9395192036108,81.0340842324499,81.2451960132905,322521.792620372,0.0,1.0
2022-12-21,88.59,88.69,86.47,87.26,393671,83.1217451763184,83.2155726344698,81.1326030635089,81.8738399829049,419569.07685254,0.0,1.0
2022-12-22,88.09,88.545,87.18,87.83,401464,82.6526078855614,83.0795228201502,81.7987780163837,82.4086564943678,427874.747872026,0.0,1.0
2022-12-23,89.36,89.41,88.03,88.03,300651,83.8442166040841,83.8911303331598,82.5963114106706,82.5963114106706,320429.654520636,0.0,1.0
2022-12-27,90.25,90.46,89.28,89.7,399870,84.6792809816315,84.8763186437494,83.769154637563,84.1632299617988,426175.884840451,0.0,1.0
2022-12-28,89.23,90.7,88.99,89.93,689396,83.7222409084873,85.1015045433127,83.4970550089239,84.379033115547,734748.669081121,0.0,1.0
2022-12-29,90.95,91.01,88.7,88.72,636354,85.7066916483892,85.7632326214393,83.5864051590118,83.6052521500285,675284.45197065,0.395,1.0
2022-12-30,90.9,91.0,89.2525,90.77,496915,85.6595741708475,85.7538091259309,84.1070532858478,85.537068729239,527314.943334992,0.0,1.0
2023-01-03,91.72,92.46,90.99,91.2,494872,86.4323008025317,87.1296394701492,85.7443856304226,85.9422790360978,525146.958007052,0.0,1.0
2023-01-04,92.04,92.8,91.455,92.61,671968,86.7338526587987,87.4500383174329,86.1825781715606,87.2709919027743,713077.2221465,0.0,1.0
2023-01-05,90.99,92.245,90.66,91.9,892872,85.7443856304226,86.9270343167198,85.4334102786472,86.6019237216819,947495.543675278,0.0,1.0
2023-01-06,91.84,92.1993,91.03,91.69,525015,86.5453827486318,86.8839689422466,85.782079612456,86.4040303160067,557134.02689599,0.0,1.0
2023-01-09,90.17,91.59,89.965,91.4,644489,84.9716589987384,86.3097953609232,84.7784773408173,86.1307489462647,683917.129720426,0.0,1.0
2023-01-10,89.67,90.14,88.5101,89.44,862160,84.5004842233212,84.9433885122133,83.4074529793083,84.2837438266292,914904.664873664,0.0,1.0
2023-01-11,88.99,90.38,88.68,89.8,646386,83.8596865287538,85.1695524044136,83.5675581679951,84.6229896649296,685930.183155131,0.0,1.0
2023-01-12,89.55,90.215,88.78,88.87,622990,84.387402277221,85.0140647285259,83.6617931230786,83.7466045826536,661102.877852886,0.0,1.0
2023-01-13,89.51,89.52,87.6103,88.8,824132,84.3497082951877,84.359131790696,82.5595268534675,83.6806401140952,874550.212572681,0.0,1.0
2023-01-17,90.36,90.53,89.4011,89.75,616130,85.1507054133969,85.3109048370388,84.2470864291018,84.5758721873879,653823.201225539,0.0,1.0
2023-01-18,89.21,91.0,88.95,90.7,638477,84.0670034299373,85.7538091259309,83.8219925467204,85.4711042606806,677537.331486665,0.0,1.0
2023-01-19,89.35,89.87,88.86,89.29,545184,84.1989323670542,84.6889541334881,83.7371810871453,84.1423913940041,578536.9128868,0.0,1.0
2023-01-20,90.65,90.69,89.1775,89.86,565824,85.4239867831389,85.4616807651723,84.0363770695352,84.6795306379797,600439.613409896,0.0,1.0
2023-01-23,90.38,91.0,90.14,90.59,358270,85.1695524044136,85.7538091259309,84.9433885122133,85.3674458100888,380188.009515969,0.0,1.0
2023-01-24,90.52,90.935,90.205,90.38,355517,85.3014813415304,85.6925564051267,85.0046412330176,85.1695524044136,377266.588268872,0.0,1.0
2023-01-25,90.9,91.1,89.94,90.22,506511,85.6595741708475,85.8480440810144,84.7549186020465,85.0187764762801,537498.00119447,0.0,1.0
2023-01-26,91.28,91.71,90.89,90.9,581439,86.0176670001646,86.4228773070234,85.6501506753391,85.6595741708475,617009.897744593,0.0,1.0
2023-01-27,90.38,91.32,90.25,91.32,471193,85.1695524044136,86.0553609821979,85.0470469628051,86.0553609821979,500019.339514494,0.0,1.0
2023-01-30,91.2,91.37,90.1401,90.17,479517,85.9422790360978,86.1024784597397,84.9434827471684,84.9716589987384,508852.579783596,0.0,1.0
2023-01-31,91.93,91.96,90.855,91.2,1036033,86.6301942082069,86.6584646947319,85.6171684410599,85.9422790360978,1099414.75441108,0.0,1.0
2023-02-01,97.05,97.08,91.5301,91.93,1298765,91.4550239084791,91.4832943950041,86.2533486228283,86.6301942082069,1378220.00217436,0.0,1.0
2023-02-02,94.26,96.33,93.82,96.02,1624746,88.8258686616511,90.7765322318783,88.411234859284,90.4844038711196,1724143.6562063,0.0,1.0
2023-02-03,92.82,93.3,92.315,93.0,654480,87.4688853084495,87.9212130928501,86.9929987852782,87.6385082275997,694519.35263352,0.0,1.0
2023-02-06,92.99,93.13,92.02,92.15,557370,87.6290847320914,87.7610136692082,86.715005667782,86.8375111093905,591468.420085175,0.0,1.0
2023-02-07,95.19,95.36,92.745,93.0,1222643,89.7022537439271,89.8624531675689,87.398209092137,87.6385082275997,1297441.05986723,0.0,1.0
2023-02-08,95.21,96.5,94.64,94.64,650774,89.7211007349438,90.9367316555202,89.1839614909682,89.1839614909682,690586.629370991,0.0,1.0
2023-02-09,95.4,96.5,95.17,95.64,748761,89.9001471496023,90.9367316555202,89.6834067529104,90.1263110418026,794568.214456098,0.0,1.0
2023-02-10,95.95,96.41,95.41,95.41,663565,90.4184394025612,90.8519201959451,89.9095706451107,89.9095706451107,704160.148866676,0.0,1.0
2023-02-13,96.68,96.9,95.55,95.73,653013,91.1063545746704,91.3136714758539,90.0414995822275,90.2111225013777,692962.605459713,0.0,1.0
2023-02-14,95.73,97.0,95.7,96.84,506728,90.2111225013777,91.4079064309374,90.1828520148526,91.2571305028039,537728.276679621,0.0,1.0
2023-02-15,96.98,97.0,95.17,95.17,704176,91.3890594399207,91.4079064309374,89.6834067529104,89.6834067529104,747255.622265098,0.0,1.0
2023-02-16,95.62,96.95,95.49,96.5,772673,90.1074640507859,91.3607889533956,89.9849586091774,90.9367316555202,819943.087271421,0.0,1.0
2023-02-17,94.84,95.79,94.54,95.52,563140,89.372431401135,90.2676634744277,89.0897265358847,90.0132290957024,597591.413400013,0.0,1.0
2023-02-21,95.06,95.095,93.69,93.94,735563,89.5797483023186,89.6127305365978,88.2887294176755,88.5243168053841,780562.795778588,0.0,1.0
2023-02-22,94.87,95.84,94.73,95.2,444085,89.4007018876601,90.3147809519695,89.2687729505433,89.7116772394354,471252.943885614,0.0,1.0
2023-02-23,94.34,95.62,93.55,94.88,576148,88.9012566257178,90.1074640507859,88.1568004805587,89.4101253831684,611395.208380848,0.0,1.0
2023-02-24,93.41,94.49,93.01,94.02,497151,88.0248715434418,89.042609058343,87.6479317231081,88.5997047694508,527565.381189811,0.0,1.0
2023-02-27,92.61,93.65,92.05,93.45,710691,87.2709919027743,88.2510354356421,86.7432761543071,88.0625655254752,754169.192706376,0.0,1.0
2023-02-28,91.61,92.54,91.59,92.42,672209,86.3286423519399,87.2050274342159,86.3097953609232,87.0919454881158,713332.965888073,0.0,1.0
2023-03-01,91.54,92.25,91.27,91.57,521450,86.2626778833815,86.9317460644739,86.0082435046562,86.2909483699065,553350.929639942,0.0,1.0
2023-03-02,91.71,91.85,91.1,91.2,338857,86.4228773070234,86.5548062441402,85.8480440810144,85.9422790360978,359587.373602458,0.0,1.0
2023-03-03,91.23,92.02,91.15,91.82,348530,85.9705495226228,86.715005667782,85.8951615585561,86.5265357576151,369852.142117958,0.0,1.0
2023-03-06,90.79,91.7,90.64,91.19,726006,85.5559157202557,86.413453811515,85.4145632876305,85.9328555405895,770421.123835796,0.0,1.0
2023-03-07,90.14,91.225,89.91,90.66,651063,84.9433885122133,85.9658377748687,84.7266481155214,85.4334102786472,690893.309625409,0.0,1.0
2023-03-08,91.1,91.255,89.96,90.16,626906,85.8480440810144,85.9941082613937,84.7737655930631,84.96223550323,665258.448359109,0.0,1.0
2023-03-09,91.12,91.545,90.71,91.15,672745,85.8668910720311,86.2673896311357,85.4805277561889,85.8951615585561,713901.756948169,0.0,1.0
2023-03-10,90.73,91.38,90.22,91.12,866148,85.4993747472056,86.111901955248,85.0187764762801,85.8668910720311,919136.640149154,0.0,1.0
2023-03-13,89.9,90.591,89.63,90.25,1025094,84.7172246200131,85.3683881596397,84.4627902412878,85.0470469628051,1087806.53536931,0.0,1.0
2023-03-14,91.71,91.79,90.5,90.8,666543,86.4228773070234,86.4982652710901,85.2826343505137,85.565339215764,707320.33501773,0.0,1.0
2023-03-15,90.6,91.52,89.85,91.12,861474,85.3768693055972,86.2438308923648,84.6701071424714,85.8668910720311,914176.697210929,0.0,1.0
2023-03-16,91.35,91.63,90.08,90.38,522848,86.083631468723,86.3474893429566,84.8868475391633,85.1695524044136,554834.455576535,0.0,1.0
2023-03-17,91.0,91.82,90.53,91.66,1183227,85.7538091259309,86.5265357576151,85.3109048370388,86.3757598294816,1255613.69340316,0.0,1.0
2023-03-20,93.25,93.71,91.02,91.17,873727,87.8740956153083,88.3075764086922,85.7726561169476,85.9140085495728,927179.303291816,0.0,1.0
2023-03-21,93.66,94.0,92.995,93.66,774281,88.2604589311505,88.5808577784342,87.6337964798456,88.2604589311505,821649.460451709,0.0,1.0
2023-03-22,92.78,93.83,92.18,93.27,879444,87.4311913264162,88.4206583547923,86.8657815959155,87.892942606325,933246.054207055,0.0,1.0
2023-03-23,93.08,93.39,92.16,92.75,763607,87.7138961916665,88.0060245524252,86.8469346048988,87.4029208398911,810322.453407933,0.0,1.0
2023-03-24,94.0,94.1,92.67,93.615,660064,88.5808577784342,88.6750927335176,87.3275328758244,88.2180532013629,700444.966961086,0.0,1.0
2023-03-27,95.28,95.35,93.94,94.0,650371,89.7870652035022,89.8530296720606,88.5243168053841,88.5808577784342,690158.974898568,0.0,1.0
2023-03-28,94.88,95.74,94.3,95.0,822544,89.4101253831684,90.220545996886,88.8635626436845,89.5232073292686,872865.062939412,0.0,1.0
2023-03-29,94.51,95.15,94.47,94.95,593591,89.0614560493597,89.6645597618937,89.0237620673263,89.4760898517268,629905.324913036,0.0,1.0
2023-03-30,95.01,95.02,93.62,94.46,620486,89.9425528793899,89.9520195200466,88.6266898281073,89.4218876432709,655444.758601118,0.435,1.0
2023-03-31,96.03,96.12,94.66,95.25,481016,90.9081502263741,90.9933499922845,89.611220456405,90.1697522551509,508116.889024532,0.0,1.0
2023-04-03,96.71,96.82,95.63,96.0,428336,91.5518817910303,91.6560148382541,90.5294846001058,90.879750304404,452468.848805886,0.0,1.0
2023-04-04,96.01,96.8299,95.86,96.61,719329,90.8892169450607,91.6653868125043,90.7472173352101,91.4572153844633,759856.665194354,0.0,1.0
2023-04-05,95.85,96.52,95.18,95.69,567014,90.7377506945534,91.3720156185529,90.1034857705539,90.586284444046,598960.096365517,0.0,1.0
2023-04-06,95.81,95.87,95.32,95.42,313342,90.6998841319266,90.7566839758668,90.2360187397478,90.3306851463149,330995.979844173,0.0,1.0
2023-04-10,95.31,95.805,95.07,95.46,422582,90.2265520990911,90.6951508115982,89.9993527233301,90.3685517089417,446390.663091799,0.0,1.0
2023-04-11,95.48,96.14,95.09,95.13,467880,90.3874849902552,91.0122832735979,90.0182860046435,90.0561525672703,494240.794561507,0.0,1.0
2023-04-12,96.05,97.07,95.46,95.64,324546,90.9270835076876,91.8926808546719,90.3685517089417,90.5389512407625,342831.223629475,0.0,1.0
2023-04-13,96.46,96.52,95.69,95.85,463839,91.3152157746126,91.3720156185529,90.586284444046,90.7377506945534,489972.120861364,0.0,1.0
2023-04-14,96.11,96.94,95.4,96.265,483817,90.9838833516278,91.7696145261346,90.3117518650015,91.1306162818068,511075.699970857,0.0,1.0
2023-04-17,96.13,96.51,95.86,96.5,249676,91.0028166329412,91.3625489778962,90.7472173352101,91.3530823372395,263742.978163074,0.0,1.0
2023-04-18,95.63,96.61,95.28,96.15,355719,90.5294846001058,91.4572153844633,90.198152177121,91.0217499142547,375760.539455896,0.0,1.0
2023-04-19,93.93,95.36,93.88,95.18,434237,88.9201556884653,90.2738853023747,88.8728224851818,90.1034857705539,458702.316636755,0.0,1.0
2023-04-20,92.4,94.08,92.19,93.7,909727,87.4717596679889,89.0621552983159,87.272960214198,88.702422953361,960981.865679353,0.0,1.0
2023-04-21,91.85,92.98,91.85,92.59,447756,86.9510944318699,88.020824826078,86.9510944318699,87.6516258404663,472982.989676161,0.0,1.0
2023-04-24,91.08,92.0,90.98,91.55,567960,86.2221631013033,87.0930940417205,86.1274966947362,86.6670952121686,599959.394885769,0.0,1.0
2023-04-25,90.07,91.2,90.06,90.9,793615,85.2660323949757,86.3357627891838,85.256565754319,86.0517635694826,838328.007557345,0.0,1.0
2023-04-26,89.31,90.62,89.08,90.0,763279,84.5465677050659,85.7866976310947,84.3288349699616,85.1997659103788,806282.84908975,0.0,1.0
2023-04-27,90.6,90.6,89.21,89.4,787001,85.7677643497813,85.7677643497813,84.4519012984988,84.6317674709762,831341.368643029,0.0,1.0
2023-04-28,91.25,91.61,90.69,90.69,531537,86.3830959924674,86.7238950561089,85.8529641156917,85.8529641156917,561484.289174232,0.0,1.0
2023-05-01,92.52,92.77,90.91,90.91,467431,87.5853593558694,87.8220253722871,86.0612302101393,86.0612302101393,493766.497483713,0.0,1.0
2023-05-02,92.01,92.76,90.57,92.44,497996,87.1025606823772,87.8125587316304,85.7393644278112,87.5096262306157,526053.558024392,0.0,1.0
2023-05-03,90.04,92.19,89.85,92.01,1000121,85.2376324730056,87.272960214198,85.0577663005281,87.1025606823772,1056468.74775081,0.0,1.0
2023-05-04,89.57,90.625,89.41,90.06,486770,84.7927003621403,85.7914309514231,84.6412341116329,85.256565754319,514195.074738618,0.0,1.0
2023-05-05,89.65,90.1399,89.23,89.75,430695,84.868433487394,85.3322042131661,84.4708345798122,84.963099893961,454960.757060931,0.0,1.0
2023-05-08,90.32,90.33,89.57,89.67,1225453,85.5026984113934,85.5121650520502,84.7927003621403,84.8873667687074,1294496.16230184,0.0,1.0
2023-05-09,88.83,90.12,88.31,90.07,981167,84.0921689535438,85.3133655982593,83.599903639395,85.2660323949757,1036446.86175415,0.0,1.0
2023-05-10,90.08,90.35,89.04,89.14,970536,85.2754990356324,85.5310983333636,84.2909684073347,84.3856348139018,1025216.90132202,0.0,1.0
2023-05-11,89.26,90.97,87.86,88.69,1043653,84.4992345017823,86.1180300540795,83.1739048098431,83.9596359843499,1102453.38113726,0.0,1.0
2023-05-12,90.16,90.58,89.28,89.57,917086,85.3512321608861,85.7488310684679,84.5181677830957,84.7927003621403,968755.47858689,0.0,1.0
2023-05-15,91.01,91.23,89.96,90.11,711115,86.1558966167064,86.364162711154,85.1618993477519,85.3038989576026,751179.880791241,0.0,1.0
2023-05-16,93.79,94.03,92.33,93.0,763445,88.7876227192714,89.0148220950324,87.4054931833919,88.0397581073914,806458.201684213,0.0,1.0
2023-05-17,94.25,94.51,93.33,93.85,589445,89.22308818948,89.4692208465544,88.3521572490628,88.8444225632116,622654.879777523,0.0,1.0
2023-05-18,95.27,95.27,93.94,94.08,506300,90.1886855364643,90.1886855364643,88.929622329122,89.0621552983159,534825.413111248,0.0,1.0
2023-05-19,95.03,96.0,94.99,95.65,546388,89.9614861607033,90.879750304404,89.9236195980764,90.5484178814192,577172.008333061,0.0,1.0
2023-05-22,94.55,95.44,94.45,95.03,417825,89.5070874091813,90.3496184276283,89.4124210026142,89.9614861607033,441365.649285418,0.0,1.0
2023-05-23,94.27,95.1,94.01,94.36,474500,89.2420214707934,90.0277526453002,88.995888813719,89.3272212367038,501233.771521405,0.0,1.0
2023-05-24,93.67,94.37,93.63,94.29,473389,88.6740230313909,89.3366878773605,88.636156468764,89.2609547521068,500060.176747622,0.0,1.0
2023-05-25,95.47,96.34,93.02,93.53,805291,90.3780183495984,91.2016160867321,88.0586913887048,88.541490062197,850661.844261842,0.0,1.0
2023-05-26,96.75,97.0,95.64,95.64,424389,91.5897483536572,91.8264143700749,90.5389512407625,90.5389512407625,448299.471153209,0.0,1.0
2023-05-30,95.77,96.83,95.345,96.67,468764,90.6620175692997,91.6654814789108,90.2596853413896,91.5140152284035,495174.599944067,0.0,1.0
2023-05-31,94.17,95.59,94.01,95.16,1220969,89.1473550642263,90.491618037479,88.995888813719,90.0845524892405,1289759.52956948,0.0,1.0
2023-06-01,94.53,96.33,94.49,94.6,783731,89.4881541278678,91.1921494460754,89.450287565241,89.5544206124648,827887.133800301,0.0,1.0
2023-06-02,95.41,95.77,94.44,94.75,591118,90.3212185056582,90.6620175692997,89.4029543619575,89.6964202223154,624422.138154247,0.0,1.0
2023-06-05,93.84,95.51,93.8048,94.62,571251,88.8349559225549,90.4158849122253,88.8016333474433,89.5733538937782,603435.812888039,0.0,1.0
2023-06-06,93.8,94.2182,93.371,93.74,559987,88.7970893599281,89.1929842721917,88.3909704757553,88.7402895159878,591537.188646907,0.0,1.0
2023-06-07,93.53,94.125,93.005,93.59,663504,88.541490062197,89.1047551812711,88.0444914277197,88.5982899061372,700886.43274929,0.0,1.0
2023-06-08,93.36,93.86,92.73,93.86,405710,88.3805571710329,88.8538892038683,87.7841588096603,88.8538892038683,428568.078912433,0.0,1.0
2023-06-09,94.32,94.365,93.08,93.36,425867,89.2893546740769,89.3319545570321,88.1154912326451,88.3805571710329,449860.743048485,0.0,1.0
2023-06-12,95.35,95.65,94.13,94.52,505108,90.2644186617179,90.5484178814192,89.1094885015995,89.4786874872111,533566.254722095,0.0,1.0
2023-06-13,95.91,96.25,95.47,95.74,317532,90.7945505384936,91.1164163208217,90.3780183495984,90.6336176473296,335422.048342961,0.0,1.0
2023-06-14,95.71,96.805,95.3,95.64,562506,90.6052177253595,91.6418148772691,90.2170854584344,90.5389512407625,594198.111450831,0.0,1.0
2023-06-15,96.68,96.72,95.4301,95.63,571274,91.5234818690602,91.5613484316871,90.3402464533782,90.5294846001058,603460.10872944,0.0,1.0
2023-06-16,97.6,97.71,96.6,97.0,926020,92.3944128094774,92.4985458567012,91.4477487438065,91.8264143700749,978192.828459962,0.0,1.0
2023-06-20,96.76,97.57,96.295,97.43,573555,91.5992149943139,92.3660128875073,91.1590162037769,92.2334799183134,605869.622391906,0.0,1.0
2023-06-21,95.58,96.17,95.06,96.17,613565,90.4821513968222,91.0406831955681,89.9898860826734,91.0406831955681,648133.82302114,0.0,1.0
2023-06-22,96.3,96.32,94.9407,95.45,581450,91.1637495241053,91.1826828054187,89.8769490596389,90.359085068285,614209.43403819,0.0,1.0
2023-06-23,95.85,96.405,95.44,96.04,867242,90.7377506945534,91.2631492510007,90.3496184276283,90.9176168670309,916103.221247137,0.0,1.0
2023-06-26,95.51,96.38,95.35,95.85,453083,90.4158849122253,91.2394826493589,90.2644186617179,90.7377506945534,478610.117812925,0.0,1.0
2023-06-27,96.64,96.76,95.295,95.73,348481,91.4856153064334,91.5992149943139,90.2123521381061,90.6241510066729,368114.74380095,0.0,1.0
2023-06-28,97.17,97.48,96.1896,96.52,430229,91.9873472612389,92.2808131215969,91.0592378112552,91.3720156185529,454468.502187319,0.0,1.0
2023-06-29,98.01,98.08,96.805,97.01,329875,93.1943439449693,93.2609045416038,92.0485508171896,92.2434782787621,346920.718376335,0.435,1.0
2023-06-30,98.85,99.75,98.525,98.74,645799,93.9930711045834,94.8488502041698,93.684039763066,93.8884758813006,679169.543029083,0.0,1.0
2023-07-03,98.68,98.84,97.15,98.47,246057,93.8314239413281,93.9835624479213,92.3765994720311,93.6317421514246,258771.568629105,0.0,1.0
2023-07-05,98.0,98.55,97.9,98.23,491786,93.1848352883072,93.7078114047212,93.0897487216865,93.4035343915349,517198.188427205,0.0,1.0
2023-07-06,97.21,97.852,97.04,97.64,422161,92.4336514120035,93.0441071697086,92.2720042487483,92.8425236484726,443975.437333754,0.0,1.0
2023-07-07,97.02,97.8,96.95,96.98,335773,92.2529869354241,92.9946621550658,92.1864263387896,92.2149523087759,353123.487294815,0.0,1.0
2023-07-10,97.37,98.28,96.4341,97.02,681992,92.5857899185967,93.4510776748453,91.6958747415933,92.2529869354241,717232.753518495,0.0,1.0
2023-07-11,97.17,97.64,96.605,97.55,472633,92.3956167853552,92.8425236484726,91.8583776839482,92.756945738514,497055.490377757,0.0,1.0
2023-07-12,96.6,97.99,96.52,97.83,512346,91.8536233556171,93.1753266316451,91.7775541023205,93.023188125052,538820.590760869,0.0,1.0
2023-07-13,97.48,97.6675,96.81,96.93,524798,92.6903851418795,92.8686724542933,92.0533051455206,92.1674090254655,551916.026259837,0.0,1.0
2023-07-14,97.08,97.98,96.84,97.7,444223,92.3100388753966,93.1658179749831,92.0818311155069,92.8995755884451,467177.452911832,0.0,1.0
2023-07-17,96.55,97.54,96.46,96.93,562568,91.8060800723068,92.7474370818519,91.7205021623481,92.1674090254655,591637.725488558,0.0,1.0
2023-07-18,96.24,97.28,96.17,96.98,1133710,91.5113117157825,92.500212008638,91.444751119148,92.2149523087759,1192292.49755342,0.0,1.0
2023-07-19,95.99,97.6,95.89,96.42,924805,91.2735952992307,92.8044890218243,91.17850873261,91.6824675356998,972592.694075109,0.0,1.0
2023-07-20,94.65,95.93,94.6,95.73,908470,89.999435306513,91.2165433592583,89.9518920232027,91.0263702260169,955413.611287152,0.0,1.0
2023-07-21,94.37,95.13,94.24,95.1,703348,89.733192919975,90.4558508262925,89.6095803833681,90.4273248563063,739692.287771303,0.0,1.0
2023-07-24,94.2,94.67,93.972,94.43,555668,89.5715457567198,90.0184526198372,89.3547483848245,89.7902448599475,584381.179958291,0.0,1.0
2023-07-25,96.37,96.49,94.02,94.15,834719,91.6349242523895,91.7490281323343,89.4003899368025,89.5240024734095,877851.656301253,0.0,1.0
2023-07-26,95.42,96.69,95.18,96.37,716523,90.7316018694926,91.9392012655758,90.5033941096029,91.6349242523895,753548.083041051,0.0,1.0
2023-07-27,94.33,96.24,93.89,96.16,595112,89.6951582933267,91.5113117157825,89.2767774001956,91.4352424624859,625863.380233051,0.0,1.0
2023-07-28,93.67,94.67,93.59,94.49,466727,89.06758695363,90.0184526198372,88.9915177003334,89.8472967999199,490844.308073154,0.0,1.0
2023-07-31,93.64,94.3,93.41,93.67,467178,89.0390609836438,89.6666323233405,88.8203618804161,89.06758695363,491318.612715784,0.0,1.0
2023-08-01,94.21,94.3506,93.01,93.22,458016,89.5810544133819,89.7147461260506,88.4400156139332,88.6396974038367,481683.182259509,0.0,1.0
2023-08-02,92.77,94.02,92.59,93.63,984378,88.2118078540435,89.4003899368025,88.0406520341262,89.0295523269817,1035244.02550621,0.0,1.0
2023-08-03,88.93,93.66,88.8,93.02,1485515,84.5604836958078,89.0580782969679,84.4368711592008,88.4495242705953,1562276.41063682,0.0,1.0
2023-08-04,88.3,89.29,88.065,89.04,792340,83.9614383260972,84.9027953356424,83.7379848945385,84.6650789190906,833282.794992968,0.0,1.0
2023-08-07,89.35,89.51,88.46,88.46,625447,84.9598472756148,85.111985782208,84.1135768326904,84.1135768326904,657765.888734592,0.0,1.0
2023-08-08,86.75,88.95,86.47,88.95,651145,82.487596543476,84.5795010091319,82.221354156938,84.5795010091319,684791.788305142,0.0,1.0
2023-08-09,87.81,88.225,86.7,86.75,517452,83.4955141496557,83.8901234011317,82.4400532601657,82.487596543476,544190.434453267,0.0,1.0
2023-08-10,87.53,88.45,87.43,87.89,459914,83.2292717631177,84.1040681760283,83.134185196497,83.5715834029523,483679.258116965,0.0,1.0
2023-08-11,88.14,88.3,87.15,87.15,302128,83.8092998195041,83.9614383260972,82.8679428099589,82.8679428099589,317739.940285276,0.0,1.0
2023-08-14,88.98,89.415,88.42,88.42,759116,84.6080269791181,85.0216535439183,84.0755422060421,84.0755422060421,798342.002428102,0.0,1.0
2023-08-15,88.2,89.03,88.2,88.55,397657,83.8663517594765,84.6555702624285,83.8663517594765,84.199154742649,418205.23564192,0.0,1.0
2023-08-16,87.5,88.95,87.45,88.05,508980,83.2007457931314,84.5795010091319,83.1532025098211,83.7237219095454,535280.658550018,0.0,1.0
2023-08-17,86.37,87.5,85.78,87.5,615726,82.1262675903173,83.2007457931314,81.565256847255,83.2007457931314,647542.572923038,0.0,1.0
2023-08-18,85.85,86.55,85.7,86.09,570203,81.6318174438895,82.2974234102346,81.4891875939585,81.8600252037793,599667.250868788,0.0,1.0
2023-08-21,86.67,86.82,85.42,85.71,608289,82.4115272901795,82.5541571401105,81.2229452074204,81.4986962506205,639721.278849329,0.0,1.0
2023-08-22,86.48,87.33,86.375,86.73,579158,82.2308628136001,83.0390986298762,82.1310219186483,82.4685792301519,609084.984959156,0.0,1.0
2023-08-23,87.49,87.685,86.47,86.56,482303,83.1912371364694,83.3766559413798,82.221354156938,82.3069320668967,507225.170852782,0.0,1.0
2023-08-24,87.13,88.11,86.9998,87.17,352638,82.8489254966348,83.7807738495179,82.7251227868946,82.8869601232831,370859.956913358,0.0,1.0
2023-08-25,87.34,87.83,86.915,87.29,276251,83.0486072865383,83.5145314629798,82.6444893784002,83.0010640032279,290525.791200245,0.0,1.0
2023-08-28,87.37,87.92,87.17,87.47,284833,83.0771332565245,83.6001093729385,82.8869601232831,83.1722198231452,299551.251162673,0.0,1.0
2023-08-29,88.32,88.35,87.5,87.5,325732,83.9804556394214,84.0089816094076,83.2007457931314,83.2007457931314,342563.636038379,0.0,1.0
2023-08-30,88.98,89.13,88.33,88.63,559498,84.6080269791181,84.7506568290492,83.9899642960834,84.2752239959456,588409.088564222,0.0,1.0
2023-08-31,89.2,89.64,89.08,89.21,649014,84.8172174256837,85.2355983188149,84.7031135457389,84.8267260823458,682550.672576882,0.0,1.0
2023-09-01,89.89,90.01,89.2501,89.56,348352,85.4733147353667,85.5874186153116,84.8648557955607,85.1595290655183,366352.485298471,0.0,1.0
2023-09-05,88.87,90.04,88.83,90.04,599435,84.5034317558353,85.6159445852978,84.4653971291871,85.6159445852978,630409.763758753,0.0,1.0
2023-09-06,88.87,89.207,88.53,88.81,396746,84.5034317558353,84.8238734853472,84.1801374293249,84.4463798158629,417247.161297272,0.0,1.0
2023-09-07,88.55,89.29,88.32,88.59,969244,84.199154742649,84.9027953356424,83.9804556394214,84.2371893692973,1019328.00230982,0.0,1.0
2023-09-08,88.26,89.21,88.17,88.55,474086,83.9234036994489,84.8267260823458,83.8378257894903,84.199154742649,498583.571632174,0.0,1.0
2023-09-11,87.24,88.415,87.08,88.41,483175,82.9535207199176,84.0707878777111,82.8013822133244,84.06603354938,508142.229940085,0.0,1.0
2023-09-12,86.86,87.42,86.63,86.89,289104,82.5921917667588,83.1246765398349,82.3734926635312,82.620717736745,304042.947678581,0.0,1.0
2023-09-13,87.37,87.43,86.26,86.75,363660,83.0771332565245,83.134185196497,82.0216723670345,82.487596543476,382451.49964301,0.0,1.0
2023-09-14,87.78,88.12,87.1,87.57,287786,83.4669881796695,83.7902825061799,82.8203995266486,83.2673063897659,302656.842314974,0.0,1.0
2023-09-15,86.93,88.05,86.71,87.67,791047,82.6587523633933,83.7237219095454,82.4495619168277,83.3623929563867,831922.981460992,0.0,1.0
2023-09-18,86.64,87.0,86.45,86.82,293696,82.3830013201932,82.7253129600278,82.2023368436139,82.5541571401105,308872.231312637,0.0,1.0
2023-09-19,86.6,86.697,86.215,86.34,246208,82.3449666935449,82.4372006631671,81.9788834120552,82.0977416203311,258930.371292158,0.0,1.0
2023-09-20,86.57,87.4,86.46,86.6,459016,82.3164407235587,83.1056592265107,82.2118455002759,82.3449666935449,482734.855524765,0.0,1.0
2023-09-21,86.02,86.68,85.895,86.2,330034,81.7934646071448,82.4210359468415,81.6746063988689,81.9646204270621,347087.934425511,0.0,1.0
2023-09-22,85.7,86.55,85.65,86.02,409316,81.4891875939585,82.2974234102346,81.4416443106481,81.7934646071448,430466.69424154,0.0,1.0
2023-09-25,86.34,86.72,85.43,85.62,447849,82.0977416203311,82.4590705734898,81.2324538640825,81.4131183406619,470990.820171651,0.0,1.0
2023-09-26,85.04,86.29,84.75,85.79,709934,80.8616162542617,82.0501983370207,80.5858652110616,81.5747655039171,746618.607896279,0.0,1.0
2023-09-27,85.38,85.75,84.64,85.4,786569,81.1849105807722,81.5367308772688,80.4812699877788,81.2039278940963,827213.588579175,0.0,1.0
2023-09-28,85.0,86.34,84.85,84.99,585693,81.2372081924135,82.5178888862704,81.0938484132505,81.2276508738027,612821.465775693,0.435,1.0
2023-09-29,84.49,85.93,84.44,85.43,673711,80.7497849432591,82.1260388232247,80.7019983502047,81.6481728926811,704916.334204451,0.0,1.0
2023-10-02,84.0,84.67,83.71,84.44,615432,80.2814763313263,80.9218166782548,80.004314091611,80.7019983502047,643937.933909516,0.0,1.0
2023-10-03,83.96,84.3,83.22,83.82,694139,80.2432470568828,80.5681958896525,79.5360054796783,80.1094445963306,726290.530076463,0.0,1.0
2023-10-04,84.22,84.445,83.71,84.13,709512,80.4917373407655,80.7067770095101,80.004314091611,80.4057214732677,742375.585546427,0.0,1.0
2023-10-05,83.73,84.17,83.12,84.17,586783,80.0234287288328,80.4439507477112,79.4404322935696,80.4439507477112,613961.953023612,0.0,1.0
2023-10-06,84.23,84.66,83.113,83.48,490325,80.5012946593764,80.9122593596439,79.433742170542,79.784495763561,513036.155812801,0.0,1.0
2023-10-09,84.47,84.76,82.36,84.23,1056027,80.7306703060373,81.0078325457526,78.7140760791433,80.5012946593764,1104940.66693423,0.0,1.0
2023-10-10,84.01,85.27,83.87,84.66,882805,80.2910336499372,81.4952557949071,80.157231189385,80.9122593596439,923695.270549777,0.0,1.0
2023-10-11,82.44,84.75,81.885,84.23,2350997,78.7905346280303,80.9982752271417,78.2601034451269,80.5012946593764,2459891.83339097,0.0,1.0
2023-10-12,80.2,83.135,79.43,82.8,1344444,76.6496952591949,79.4547682714859,75.9137817261578,79.1345980980217,1406716.73168936,0.0,1.0
2023-10-13,80.89,81.13,80.21,80.38,988666,77.3091502433451,77.538525890006,76.6592525778058,76.8217269941906,1034459.6013314,0.0,1.0
2023-10-16,81.93,82.29,80.78,80.95,1117178,78.3031113788758,78.6471748488672,77.2040197386255,77.3664941550103,1168924.09417964,0.0,1.0
2023-10-17,81.82,82.11,81.22,81.76,894824,78.1979808741562,78.4751431138715,77.6245417575039,78.140636962491,936270.973515594,0.0,1.0
2023-10-18,81.34,82.065,81.29,81.6,655657,77.7392295808343,78.4321351801226,77.69144298778,77.987719864717,686026.098632037,0.0,1.0
2023-10-19,80.62,81.73,80.41,81.6,1080098,77.0511026408515,78.1119650066584,76.8503989500232,77.987719864717,1130126.60137887,0.0,1.0
2023-10-20,80.58,81.17,80.4,80.84,581792,77.012873366408,77.5767551644495,76.8408416314123,77.2613636502907,608739.777010434,0.0,1.0
2023-10-23,80.26,80.55,80.0,80.26,531931,76.7070391708601,76.9842014105754,76.4585488869775,76.7070391708601,556569.286488878,0.0,1.0
2023-10-24,80.14,80.77,79.76,80.36,676037,76.5923513475297,77.1944624200146,76.2291732403165,76.8026123569689,707350.071212396,0.0,1.0
2023-10-25,80.03,80.69,79.535,80.13,688681,76.4872208428101,77.1180038711276,76.0141335715719,76.5827940289188,720579.723288258,0.0,1.0
2023-10-26,79.2,80.48,79.03,80.08,844054,75.6939633981077,76.9173001802993,75.5314889817229,76.5350074358644,883149.379408387,0.0,1.0
2023-10-27,78.69,79.46,78.375,79.26,475287,75.2065401489532,75.9424536819904,74.9054846127107,75.7513073097729,497301.617065821,0.0,1.0
2023-10-30,79.0,79.41,78.64,78.99,475271,75.5028170258902,75.894667088936,75.1587535558988,75.4932597072794,497284.875968604,0.0,1.0
2023-10-31,80.16,80.32,78.98,79.3,350329,76.6114659847514,76.7643830825254,75.4837023886685,75.7895365842164,366555.74043694,0.0,1.0
2023-11-01,80.2,80.63,79.805,80.22,541632,76.6496952591949,77.0606599594624,76.2721811740655,76.6688098964166,566719.622995358,0.0,1.0
2023-11-02,80.06,81.0,79.46,80.71,1228446,76.5158927986427,77.4142807480647,75.9424536819904,77.1371185083494,1285345.86950209,0.0,1.0
2023-11-03,82.53,82.69,80.61,80.61,905540,78.8765504955281,79.0294675933021,77.0415453222407,77.0415453222407,947483.323376788,0.0,1.0
2023-11-06,83.14,83.2599,82.23,82.23,679295,79.4595469307913,79.5741391809357,78.589830937202,78.589830937202,710758.977133241,0.0,1.0
2023-11-07,83.69,83.84,82.49,82.96,714865,79.9851994543893,80.1285592335524,78.8383212210846,79.2875151957956,747976.528884143,0.0,1.0
2023-11-08,78.98,81.98,78.77,81.12,1323130,75.4837023886685,78.3508979719302,75.2829986978402,77.5289685713952,1384415.49755895,0.0,1.0
2023-11-09,80.2,80.81,79.03,79.2,747853,76.6496952591949,77.2326916944581,75.5314889817229,75.6939633981077,782492.486071627,0.0,1.0
2023-11-10,80.23,80.676,79.845,80.28,886530,76.6783672150275,77.1046236250724,76.3104104485089,76.7261538080819,927592.807245648,0.0,1.0
2023-11-13,79.42,80.19,79.2101,80.19,1308350,75.9042244075469,76.640137940584,75.7036162899047,76.640137940584,1368950.90900459,0.0,1.0
2023-11-14,80.0,80.26,79.32,80.2,1491956,76.4585488869775,76.7070391708601,75.8086512214381,76.6496952591949,1561061.27748298,0.0,1.0
2023-11-15,81.6,81.82,80.0,80.07,1036079,77.987719864717,78.1979808741562,76.4585488869775,76.5254501172536,1084068.70397873,0.0,1.0
2023-11-16,82.24,82.57,81.24,81.55,930129,78.5993882558128,78.9147797699716,77.6436563947256,77.9399332716626,973211.250843837,0.0,1.0
2023-11-17,82.58,82.85,82.15,82.57,735829,78.9243370885825,79.182384691076,78.513372388315,78.9147797699716,769911.551512929,0.0,1.0
2023-11-20,83.17,83.48,82.025,82.29,687291,79.4882188866239,79.784495763561,78.3939059056791,78.6471748488672,719125.340467518,0.0,1.0
2023-11-21,83.56,83.76,83.05,83.22,608642,79.860954312448,80.0521006846654,79.3735310632935,79.5360054796783,636833.430777983,0.0,1.0
2023-11-22,83.73,84.045,83.51,83.51,599605,80.0234287288328,80.3244842650753,79.8131677193936,79.8131677193936,627377.849806015,0.0,1.0
2023-11-24,83.1,84.015,82.44,83.74,370786,79.4213176563478,80.2958123092426,78.7905346280303,80.0329860474437,387960.279547658,0.0,1.0
2023-11-27,82.85,83.24,82.735,83.16,516570,79.182384691076,79.5551201169,79.072475527051,79.4786615680131,540496.786841826,0.0,1.0
2023-11-28,83.34,83.5,82.53,82.69,668298,79.6506933030088,79.8036104007827,78.8765504955281,79.0294675933021,699252.61175217,0.0,1.0
2023-11-29,82.79,83.9,82.28,83.82,668642,79.1250407794108,80.1859031452176,78.6376175302563,80.1094445963306,699612.54534234,0.0,1.0
2023-11-30,83.77,83.83,82.69,83.04,831760,80.0616580032763,80.1190019149415,79.0294675933021,79.3639737446826,870285.938834151,0.0,1.0
2023-12-01,85.45,85.45,83.86,84.19,773093,81.6672875299028,81.6672875299028,80.1476738707741,80.4630653849329,808901.566931699,0.0,1.0
2023-12-04,85.36,85.8,84.78,84.81,400718,81.5812716624049,82.0017936812833,81.0269471829744,81.055619138807,419278.687166663,0.0,1.0
2023-12-05,84.25,85.09,83.96,84.71,588519,80.5204092965981,81.3232240599114,80.2432470568828,80.9600459526983,615778.362071674,0.0,1.0
2023-12-06,85.17,85.47,84.31,84.31,630533,81.3996826087984,81.6864021671245,80.5777532082634,80.5777532082634,659738.390726788,0.0,1.0
2023-12-07,85.09,85.19,84.5475,85.18,736708,81.3232240599114,81.4187972460201,80.8047395252716,81.4092399274093,770831.265541298,0.0,1.0
2023-12-08,85.73,85.825,84.84,84.84,581434,81.9348924510072,82.0256869778105,81.0842910946396,81.0842910946396,608365.1949602,0.0,1.0
2023-12-11,86.33,86.375,85.79,85.94,719040,82.5083315676596,82.5513395014085,81.9922363626725,82.1355961418355,752344.908939246,0.0,1.0
2023-12-12,85.9,86.7,85.68,86.31,596361,82.0973668673921,82.8619523562618,81.8871058579529,82.4892169304378,623983.592345235,0.0,1.0
2023-12-13,86.98,86.99,85.372,85.99,550634,83.1295572773662,83.1391145959771,81.592740444738,82.1833827348899,576138.582817164,0.0,1.0
2023-12-14,87.11,87.7,86.59,87.0,882086,83.2538024193076,83.817684217349,82.7568218515422,83.148671914588,922942.967493581,0.0,1.0
2023-12-15,85.69,87.655,85.45,87.08,1814713,81.8966631765637,83.7746762836001,81.6672875299028,83.225130463475,1898767.92214045,0.0,1.0
2023-12-18,87.13,87.29,85.62,85.71,649852,83.2729170565293,83.4258341543033,81.8297619462876,81.9157778137855,679952.219297935,0.0,1.0
2023-12-19,87.27,87.445,86.65,87.28,681960,83.4067195170815,83.5739725927718,82.8141657632075,83.4162768356924,713547.416138475,0.0,1.0
2023-12-20,86.37,87.675,86.36,87.23,590457,82.546560842103,83.7937909208219,82.5370035234922,83.368490242638,617806.127472103,0.0,1.0
2023-12-21,87.7,87.75,86.54,87.0,496643,83.817684217349,83.8654708104034,82.7090352584879,83.148671914588,519646.796576428,0.0,1.0
2023-12-22,87.94,88.32,87.54,88.04,394740,84.04705986401,84.4102379712231,83.6647671195751,84.1426330501187,413023.7947189,0.0,1.0
2023-12-26,88.56,88.7899,87.76,87.83,336065,84.6396136178841,84.859336372748,83.8750281290143,83.9419293592904,351631.05226784,0.0,1.0
2023-12-27,87.95,88.86,87.835,88.47,387971,84.0566171826208,84.9263331762102,83.9467080185958,84.5535977503862,405941.264277465,0.0,1.0
2023-12-28,87.89,88.26,87.5,87.5,436753,84.4150166305286,84.7703876187331,84.0404363997184,84.0404363997184,454732.140112114,0.435,1.0
2023-12-29,87.89,88.405,87.49,88.02,301185,84.4150166305286,84.909654627624,84.0308317784155,84.5398767074653,313583.420422223,0.0,1.0
2024-01-02,87.89,88.19,87.36,87.68,617819,84.4150166305286,84.7031552696133,83.9059717014788,84.2133195831692,643251.806105342,0.0,1.0
2024-01-03,87.06,87.94,87.0,87.77,639281,83.6178330623941,84.4630397370427,83.5602053345771,84.2997611748947,665597.299304212,0.0,1.0
2024-01-04,87.72,87.83,86.9,87.15,604084,84.2517380683805,84.3573889027116,83.4641591215489,83.7042746541195,628951.398450581,0.0,1.0
2024-01-05,87.77,87.91,87.19,87.71,538727,84.2997611748947,84.4342258731342,83.7426931393308,84.2421334470777,560903.947187951,0.0,1.0
2024-01-08,89.14,89.27,87.6,88.0,458335,85.6155942933817,85.7404543703184,84.1364826127466,84.5206674648596,477202.573166723,0.0,1.0
2024-01-09,89.44,89.495,88.68,89.01,518231,85.9037329324664,85.956558349632,85.1737817134517,85.490734216445,539564.219827778,0.0,1.0
2024-01-10,90.27,90.75,89.29,89.5,691785,86.7009165006009,87.1619383231365,85.7596636129241,85.9613606602834,720262.650851761,0.0,1.0
2024-01-11,90.9,91.16,90.065,90.42,659917,87.3060076426789,87.5557277965523,86.504021763893,86.8449858201433,687082.789829414,0.0,1.0
2024-01-12,91.36,92.16,91.265,91.61,600576,87.7478202226088,88.5161899268348,87.656576320232,87.9879357551794,625298.990001153,0.0,1.0
2024-01-16,90.37,91.47,89.93,90.78,578374,86.7969627136292,87.8534710569399,86.3743593763049,87.190752187045,602183.03435856,0.0,1.0
2024-01-17,90.29,90.78,89.97,90.3,463979,86.7201257432066,87.190752187045,86.4127778615161,86.7297303645094,483078.911048301,0.0,1.0
2024-01-18,91.03,91.44,90.65,90.74,497620,87.4308677196156,87.8246571930314,87.0658921101083,87.1523337018337,518104.758439187,0.0,1.0
2024-01-19,92.66,92.78,91.18,91.18,461064,88.9964209919761,89.11167644761,87.574937039158,87.574937039158,480043.913719315,0.0,1.0
2024-01-22,93.39,93.74,92.92,93.0,367188,89.6975583470823,90.0337200926812,89.2461411458495,89.3229781162721,382303.464574913,0.0,1.0
2024-01-23,92.98,93.5,92.77,93.07,456328,89.3037688736665,89.8032091814134,89.1020718263071,89.3902104653919,475112.954079493,0.0,1.0
2024-01-24,92.67,93.53,92.62,93.14,517547,89.0060256132789,89.8320230453218,88.9580025067648,89.4574428145117,538852.062650067,0.0,1.0
2024-01-25,92.34,93.15,92.23,93.15,734215,88.6890731102857,89.4670474358145,88.5834222759546,89.4670474358145,764439.301510044,0.0,1.0
2024-01-26,92.23,92.95,92.18,92.54,485532,88.5834222759546,89.274955009758,88.5353991694405,88.8811655363422,505519.15030444,0.0,1.0
2024-01-29,92.51,92.75,91.74,92.07,459450,88.8523516724337,89.0828625837015,88.1127958321162,88.4297483351094,478363.472659629,0.0,1.0
2024-01-30,92.67,92.69,91.895,92.26,523323,89.0060256132789,89.0252348558845,88.2616674623099,88.6122361398631,544865.834372957,0.0,1.0
2024-01-31,91.68,92.74,91.505,92.24,509885,88.0551681042992,89.0732579623987,87.8870872314998,88.5930268972574,530874.65286115,0.0,1.0
2024-02-01,92.69,92.88,91.26,91.52,878257,89.0252348558845,89.2077226606382,87.6517740095806,87.901494163454,914410.857346018,0.0,1.0
2024-02-02,92.44,92.95,91.87,92.69,658008,88.7851193233139,89.274955009758,88.2376559090529,89.0252348558845,685095.204957705,0.0,1.0
2024-02-05,92.27,92.645,91.825,92.19,820214,88.6218407611659,88.9820140600218,88.1944351131902,88.5450037907433,853978.490290663,0.0,1.0
2024-02-06,92.71,93.29,92.15,92.47,685873,89.0444440984902,89.601512134054,88.506585305532,88.8139331872224,714107.2806257,0.0,1.0
2024-02-07,90.96,93.66,90.82,93.23,903147,87.3636353704958,89.9568831222586,87.2291706722563,89.5438844062371,940325.465757158,0.0,1.0
2024-02-08,89.5,91.095,89.3782,90.85,798771,85.9613606602834,87.493297758084,85.844376372815,87.2579845361647,831652.779235618,0.0,1.0
2024-02-09,89.76,90.35,89.53,89.53,683013,86.2110808141568,86.7777534710235,85.9901745241919,85.9901745241919,711129.547397261,0.0,1.0
2024-02-12,89.65,89.84,88.685,89.18,673257,86.1054299798258,86.2879177845794,85.1785840241031,85.654012778593,700971.937125702,0.0,1.0
2024-02-13,87.89,88.855,87.52,88.48,904210,84.4150166305286,85.3418625862512,84.059645642324,84.9816892873952,941432.22464591,0.0,1.0
2024-02-14,90.52,90.64,88.12,88.32,1212021,86.9410320331715,87.0562874888054,84.6359229204935,84.82801534655,1261914.40743584,0.0,1.0
2024-02-15,91.13,91.48,90.56,90.94,720668,87.5269139326438,87.8630756782427,86.9794505183828,87.3444261278902,750334.632962607,0.0,1.0
2024-02-16,91.21,92.14,90.68,91.18,809885,87.6037509030664,88.4969806842292,87.0947059740167,87.574937039158,843224.292207953,0.0,1.0
2024-02-20,89.84,90.95,89.72,90.87,737618,86.2879177845794,87.354030749193,86.1726623289455,87.2771937787704,767982.387585701,0.0,1.0
2024-02-21,89.62,89.75,89.05,89.22,886514,86.0766161159173,86.201476192854,85.5291527016562,85.6924312638043,923007.760586306,0.0,1.0
2024-02-22,91.04,92.08,90.37,92.08,1053936,87.4404723409184,88.4393529564122,86.7969627136292,88.4393529564122,1097321.76498204,0.0,1.0
2024-02-23,91.78,92.0,91.18,91.37,669490,88.1512143173275,88.3625159859896,87.574937039158,87.7574248439117,697049.866820971,0.0,1.0
2024-02-26,91.21,91.9,91.08,91.78,735230,87.6037509030664,88.2664697729614,87.4788908261297,88.1512143173275,765496.084456501,0.0,1.0
2024-02-27,91.72,91.9,90.85,91.41,542301,88.0935865895105,88.2664697729614,87.2579845361647,87.7958433291229,564625.072558036,0.0,1.0
2024-02-28,91.07,91.62,90.78,91.62,856669,87.4692862048269,87.9975403764823,87.190752187045,87.9975403764823,891934.177298622,0.0,1.0
2024-02-29,91.2,91.71,90.59,91.44,878000,87.5941462817636,88.0839819682077,87.0082643822913,87.8246571930314,914143.277821645,0.0,1.0
2024-03-01,91.18,91.79,90.63,90.97,568373,87.574937039158,88.1608189386303,87.0466828675026,87.3732399917986,591770.338548202,0.0,1.0
2024-03-04,92.19,92.525,91.0,91.2,739417,88.5450037907433,88.8667586043879,87.4020538557071,87.5941462817636,769855.444256318,0.0,1.0
2024-03-05,90.77,92.45,90.46,91.77,472509,87.1811475657421,88.7947239446167,86.8834043053546,88.1416096960246,491960.052460396,0.0,1.0
2024-03-06,91.6,92.217,91.26,91.26,484479,87.9783311338766,88.5709362682609,87.6517740095806,87.6517740095806,504422.803070333,0.0,1.0
2024-03-07,93.54,93.91,92.02,92.05,702565,89.8416276666247,90.1969986548292,88.3817252285953,88.4105390925037,731486.414558956,0.0,1.0
2024-03-08,92.74,94.04,92.71,93.5,432448,89.0732579623987,90.3218587317659,89.0444440984902,89.8032091814134,450249.922787488,0.0,1.0
2024-03-11,92.84,93.3,92.08,92.08,408715,89.1693041754269,89.6111167553569,88.4393529564122,88.4393529564122,425539.942818763,0.0,1.0
2024-03-12,93.29,93.5,92.25,92.94,765061,89.601512134054,89.8032091814134,88.6026315185602,89.2653503884552,796555.091427683,0.0,1.0
2024-03-13,93.57,93.81,92.82,93.51,698443,89.8704415305331,90.1009524418009,89.1500949328213,89.8128138027162,727194.730514331,0.0,1.0
2024-03-14,92.94,93.83,92.71,93.83,592887,89.2653503884552,90.1201616844066,89.0444440984902,90.1201616844066,617293.468744694,0.0,1.0
2024-03-15,92.2,92.98,91.75,92.2,2544705,88.5546084120461,89.3037688736665,88.122400453419,88.5546084120461,2649458.96331336,0.0,1.0
2024-03-18,91.03,91.795,90.62,91.37,667857,87.4308677196156,88.1656212492817,87.0370782461998,87.7574248439117,695349.64361746,0.0,1.0
2024-03-19,91.89,92.03,90.72,90.9,459244,88.2568651516585,88.3913298498981,87.133124459228,87.3060076426789,478148.992573945,0.0,1.0
2024-03-20,92.44,93.15,91.41,91.9,847282,88.7851193233139,89.4670474358145,87.7958433291229,88.2664697729614,882160.757083461,0.0,1.0
2024-03-21,92.77,92.98,92.17,92.3,903542,89.1020718263071,89.3037688736665,88.5257945481376,88.6506546250744,940736.726115632,0.0,1.0
2024-03-22,90.3,93.04,90.08,93.04,640058,86.7297303645094,89.3613966014834,86.5184286958472,89.3613966014834,666406.284870121,0.0,1.0
2024-03-25,89.58,90.445,89.11,90.13,712752,86.038197630706,86.8689973734003,85.5867804294732,86.5664518023613,742092.767145709,0.0,1.0
2024-03-26,89.86,90.21,89.55,89.78,557455,86.3071270271851,86.6432887727839,86.0093837667975,86.2302900567625,580402.894006907,0.0,1.0
2024-03-27,89.9,90.37,89.45,89.93,726444,86.8056068728017,87.2594292891556,86.3710960486331,86.8345742610796,752339.830947745,0.479,1.0
2024-03-28,90.37,90.565,89.77,90.0,408524,87.2594292891556,87.447717312962,86.6800815235974,86.9021648337281,423086.81343379,0.0,1.0
2024-04-01,90.23,90.78,90.12,90.78,401211,87.1242481438587,87.6553169289537,87.0180343868397,87.6553169289537,415513.124087164,0.0,1.0
2024-04-02,89.43,90.07,89.07,89.88,522323,86.3517844564478,86.9697554063765,86.0041757971129,86.7862952806164,540942.450512522,0.0,1.0
2024-04-03,89.12,89.785,88.91,89.18,556296,86.0524547775761,86.6945652177364,85.8496830596307,86.1103895541319,576126.499216603,0.0,1.0
2024-04-04,88.07,90.21,88.06,89.57,578599,85.0385961878492,87.1049365516734,85.0289403917566,86.4869656017447,599224.542905625,0.0,1.0
2024-04-05,87.83,88.835,87.39,88.21,405656,84.8068570816259,85.7772645889359,84.38200205355,85.1737773331461,420116.576725719,0.0,1.0
2024-04-08,87.32,88.21,87.27,87.52,558445,84.3144114809015,85.1737773331461,84.2661325004383,84.5075274027542,578352.105452882,0.0,1.0
2024-04-09,88.59,88.61,87.27,87.76,536921,85.5406975846663,85.5600091768516,84.2661325004383,84.7392665089775,556060.831078919,0.0,1.0
2024-04-10,87.21,88.13,87.21,88.13,567190,84.2081977238825,85.096530964405,84.2081977238825,85.096530964405,587408.841858768,0.0,1.0
2024-04-11,87.34,87.82,87.24,87.39,583055,84.3337230730868,84.7972012855333,84.2371651121604,84.38200205355,603839.387665446,0.0,1.0
2024-04-12,85.71,87.37,85.64,87.28,493410,82.759828309987,84.3626904613647,82.6922377373386,84.2757882965309,510998.777590464,0.0,1.0
2024-04-15,85.04,86.36,84.54,86.02,557312,82.1128899717804,83.3874550560084,81.6301001671486,83.0591579888587,577178.716962559,0.0,1.0
2024-04-16,84.82,87.09,84.695,85.45,539287,81.9004624577424,84.0923281707709,81.7797650065844,82.5087776115785,558511.172798338,0.0,1.0
2024-04-17,84.93,85.63,84.65,85.44,370510,82.0066762147614,82.6825819412459,81.7363139241676,82.4991218154858,383717.713635805,0.0,1.0
2024-04-18,85.11,85.54,84.71,85.22,403712,82.1804805444288,82.5956797764122,81.7942487007234,82.2866943014478,418103.27820393,0.0,1.0
2024-04-19,86.13,86.17,84.955,85.13,936315,83.1653717458777,83.2039949302483,82.030815704993,82.1997921366141,969692.183862538,0.0,1.0
2024-04-22,86.31,86.92,86.08,86.61,405836,83.3391760755452,83.928179637196,83.1170927654146,83.6288499583243,420302.993255514,0.0,1.0
2024-04-23,86.57,86.92,85.13,86.02,394691,83.5902267739537,83.928179637196,82.1997921366141,83.0591579888587,408760.703119024,0.0,1.0
2024-04-24,86.74,87.185,86.11,86.7,485086,83.7543753075286,84.1840582336509,83.1460601536925,83.715752123158,502378.04873482,0.0,1.0
2024-04-25,85.64,86.72,85.18,86.23,547118,82.6922377373386,83.7350637153433,82.2480711170773,83.2619297068041,566621.32749182,0.0,1.0
2024-04-26,84.98,85.83,84.88,85.5,575911,82.0549551952246,82.8756978630987,81.9583972342982,82.5570565920417,596440.722727349,0.0,1.0
2024-04-29,84.87,85.91,84.76,85.31,513776,81.9487414382056,82.9529442318398,81.8425276811866,82.3735964662816,532090.77228941,0.0,1.0
2024-04-30,83.99,84.645,83.65,84.46,672459,81.0990313820536,81.7314860261212,80.7707343149039,81.5528537984075,696430.40671998,0.0,1.0
2024-05-01,83.36,84.14,83.15,83.87,1163187,80.4907162282175,81.2438683234431,80.2879445102721,80.9831618289419,1204651.57801649,0.0,1.0
2024-05-02,83.64,84.335,83.21,84.21,1112606,80.7610785188113,81.4321563472495,80.3458792868279,81.3114588960916,1152267.49749664,0.0,1.0
2024-05-03,83.9,84.58,83.53,84.05,660338,81.0121292172198,81.6687233515191,80.6548647617923,81.1569661586094,683877.324733045,0.0,1.0
2024-05-06,84.95,85.11,84.2901,84.42,632730,82.0259878069467,82.1804805444288,81.3888018227936,81.5142306140369,655285.171652001,0.0,1.0
2024-05-07,85.05,85.6499,84.7,84.86,668680,82.122545767873,82.7017969754703,81.7845929046307,81.9390856421129,692516.695241667,0.0,1.0
2024-05-08,85.91,86.11,84.59,84.84,743934,82.9529442318398,83.1460601536925,81.6783791476117,81.9197740499277,770453.303759518,0.0,1.0
2024-05-09,81.7,82.01,78.71,82.01,2231373,78.8878540768398,79.1871837557115,76.0007710451415,79.1871837557115,2310915.61854921,0.0,1.0
2024-05-10,83.23,83.69,81.54,82.0,1479860,80.3651908790132,80.8093574992745,78.7333613393576,79.1775279596189,1532613.14323792,0.0,1.0
2024-05-13,84.0,84.52,83.1801,83.23,1033986,81.1086871781462,81.6107885749633,80.3170084565109,80.3651908790132,1070844.89987161,0.0,1.0
2024-05-14,82.07,84.19,81.87,84.17,797930,79.2451185322674,81.2921473039063,79.0520026104146,81.272835711721,826374.120108547,0.0,1.0
2024-05-15,82.05,83.0,81.93,82.65,639174,79.2258069400821,80.1431075688825,79.1099373869705,79.8051547056403,661958.883418672,0.0,1.0
2024-05-16,82.11,84.33,81.18,81.81,1201060,79.2837417166379,81.4273284492032,78.3857526800227,78.9940678338588,1243874.65153281,0.0,1.0
2024-05-17,81.75,82.23,81.33,82.23,616234,78.936133057303,79.3996112697495,78.5305896214123,79.3996112697495,638201.132343653,0.0,1.0
2024-05-20,82.04,82.14,81.23,81.57,842250,79.2161511439894,79.3127091049158,78.4340316604859,78.7623287276355,872274.012333694,0.0,1.0
2024-05-21,82.14,82.2946,81.75,82.2,431881,79.3127091049158,79.461987712508,78.936133057303,79.3706438814716,447276.429469502,0.0,1.0
2024-05-22,81.97,82.62,81.895,82.19,439637,79.148560571341,79.7761873173624,79.0761421006462,79.360988085379,455308.910608903,0.0,1.0
2024-05-23,80.97,82.4,80.89,82.35,548546,78.1829809620774,79.5637598033244,78.1057345933363,79.5154808228612,568100.231961529,0.0,1.0
2024-05-24,79.91,81.5,79.87,81.11,594254,77.1594665762579,78.6947381549871,77.1208433918873,78.3181621073742,615437.602760875,0.0,1.0
2024-05-28,78.79,79.84,78.62,79.52,851460,76.0780174138826,77.0918760036094,75.9138688803078,76.7828905286451,881812.324774885,0.0,1.0
2024-05-29,78.01,78.52,77.71,78.184,1226847,75.324865318657,75.8173109193814,75.0351914358779,75.4928761706688,1270580.89072075,0.0,1.0
2024-05-30,78.28,78.38,77.42,77.74,771867,75.5855718131581,75.6821297740845,74.7551733491914,75.0641588241558,799382.042241581,0.0,1.0
2024-05-31,79.0,79.22,78.415,78.7,738184,76.280789131828,76.493216645866,75.7159250604087,75.9911152490489,764498.331279947,0.0,1.0
2024-06-03,77.53,79.07,77.39,78.88,759053,74.8613871062104,76.3483797044764,74.7262059609135,76.1649195787163,786111.256614933,0.0,1.0
2024-06-04,76.8,77.71,76.45,77.47,698382,74.1565139914479,75.0351914358779,73.8185611282057,74.8034523296546,723277.493952663,0.0,1.0
2024-06-05,77.29,77.38,76.4033,76.95,1609066,74.6296479999871,74.7165501648209,73.7734685604531,74.3013509328375,1666424.99961974,0.0,1.0
2024-06-06,76.69,77.31,76.46,76.96,1001557,74.0503002344289,74.6489595921724,73.8282169242983,74.3110067289301,1037259.89073422,0.0,1.0
2024-06-07,76.49,76.8647,76.2401,76.45,832625,73.8571843125762,74.2189869921673,73.6158859682212,73.8185611282057,862305.906226586,0.0,1.0
2024-06-10,77.41,77.45,76.25,76.35,831973,74.7455175530988,74.7841407374693,73.6254452063529,73.7220031672793,861630.664129771,0.0,1.0
2024-06-11,76.56,77.32,76.37,77.32,520066,73.9247748852247,74.658615388265,73.7413147594646,74.658615388265,538604.994358367,0.0,1.0
2024-06-12,76.4,77.59,76.295,76.73,511408,73.7702821477425,74.9193218827662,73.6688962887698,74.0889234187995,529638.359275215,0.0,1.0
2024-06-13,75.81,76.36,75.25,76.36,532957,73.2005901782769,73.7316589633719,72.6598655970893,73.7316589633719,551955.524833872,0.0,1.0
2024-06-14,74.9,75.97,74.41,75.97,944653,72.321912733847,73.3550829157591,71.8487787253078,73.3550829157591,978327.41178161,0.0,1.0
2024-06-17,76.01,76.1035,74.6319,74.76,986994,73.3937061001297,73.4839877935958,72.0630408406034,72.1867315885501,1022177.7578264,0.0,1.0
2024-06-18,76.35,76.49,75.9001,76.01,1077295,73.7220031672793,73.8571843125762,73.2875889010716,73.3937061001297,1115697.75258774,0.0,1.0
2024-06-20,77.99,78.49,76.16,76.37,859896,75.3055537264717,75.7883435311035,73.5385430415192,73.7413147594646,890549.046137956,0.0,1.0
2024-06-21,78.48,78.61,77.9,78.16,1440224,75.7786877350109,75.9042130842151,75.218651561638,75.4697022600465,1491564.223377,0.0,1.0
2024-06-24,78.4,78.92,78.265,78.48,906535,75.7014413662698,76.2035427630869,75.5710881190192,75.7786877350109,938850.604655298,0.0,1.0
2024-06-25,78.29,78.68,77.66,78.51,790973,75.5952276092508,75.9718036568636,74.9869124554147,75.8076551232888,819169.12123196,0.0,1.0
2024-06-26,78.33,78.52,77.8883,77.91,899088,75.6338507936213,75.8173109193814,75.2073542802096,75.2283073577306,931138.138558713,0.0,1.0
2024-06-27,78.35,78.68,77.9,78.53,736224,75.6531623858066,75.9718036568636,75.218651561638,75.8269667154741,762468.462399954,0.0,1.0
2024-06-28,78.92,79.08,77.8875,78.17,1696635,76.6660553959242,76.821485817406,75.6630434572991,75.937475295228,1746515.24078697,0.479,1.0
2024-07-01,78.67,79.66,78.495,79.06,675068,76.4231953623588,77.3849210952777,76.253193338863,76.8020570147208,694914.669665297,0.0,1.0
2024-07-02,79.42,79.445,78.36,78.64,710959,77.151775463055,77.1760614664115,76.1220489207377,76.3940521583309,731860.847545091,0.0,1.0
2024-07-03,78.13,79.78,77.935,79.42,534359,75.8986176898575,77.5014939113891,75.7091868636765,77.151775463055,550068.893752449,0.0,1.0
2024-07-05,78.47,78.5,77.66,78.07,1436100,76.2289073355064,76.2580505395343,75.4420408267546,75.8403312818018,1478320.63896724,0.0,1.0
2024-07-08,78.34,79.05,78.22,78.6,565121,76.1026201180524,76.7923426133782,75.9860473019411,76.3551945529605,581735.281535968,0.0,1.0
2024-07-09,78.41,78.55,77.85,78.4,644932,76.1706209274508,76.3066225462474,75.6266144522643,76.1609065261081,663892.685976197,0.0,1.0
2024-07-10,78.15,78.77,77.17,78.68,761393,75.9180464925427,76.5203393757849,74.9660351609664,76.4329097637014,783777.582525716,0.0,1.0
2024-07-11,79.4,79.84,78.575,78.68,394409,77.1323466603697,77.5597803194448,76.3309085496039,76.4329097637014,406004.432069096,0.0,1.0
2024-07-12,80.69,81.45,79.31,79.84,609777,78.3855044335672,79.123798935606,77.0449170482862,77.5597803194448,627704.146137123,0.0,1.0
2024-07-15,81.05,81.43,80.64,80.69,682786,78.7352228819013,79.1043701329207,78.3369324268541,78.3855044335672,702859.575097753,0.0,1.0
2024-07-16,82.8,82.91,81.42,81.52,604309,80.4352431168591,80.5421015316279,79.0946557315781,79.1917997450043,622075.38960633,0.0,1.0
2024-07-17,83.88,84.349,82.76,82.82,943250,81.4843984618616,81.9400038848303,80.3963855114886,80.4546719195443,970981.089552151,0.0,1.0
2024-07-18,83.75,84.98,83.68,84.03,514685,81.3581112444076,82.5529826095494,81.2901104350093,81.6301144820008,529816.48775632,0.0,1.0
2024-07-19,82.68,83.55,82.395,83.55,619692,80.3186703007477,81.1638232175553,80.0418098624832,81.1638232175553,637910.642297113,0.0,1.0
2024-07-22,83.42,83.49,82.46,82.84,376121,81.0375360001013,81.1055368094996,80.1049534712102,80.4741007222296,387178.77379639,0.0,1.0
2024-07-23,83.05,83.44,82.83,83.09,337668,80.6781031504245,81.0569648027865,80.4643863208869,80.716960755795,347595.274367236,0.0,1.0
2024-07-24,83.15,83.87,82.77,83.11,575661,80.7752471638507,81.474684060519,80.4060999128313,80.7363895584802,592585.152390862,0.0,1.0
2024-07-25,84.91,85.98,83.13,83.15,777101,82.484981800151,83.5244227438109,80.7558183611654,80.7752471638507,799947.390057849,0.0,1.0
2024-07-26,86.92,87.11,84.92,84.92,844071,84.4375764700168,84.6221500955265,82.4946962014937,82.4946962014937,868886.275366418,0.0,1.0
2024-07-29,86.9,87.43,86.461,87.0,755640,84.4181476673316,84.9330109384902,83.9916854483908,84.5152916807578,777855.447134044,0.0,1.0
2024-07-30,87.85,88.2,86.53,86.88,440129,85.3410157948801,85.6810198418717,84.0587148176548,84.3987188646464,453068.57775086,0.0,1.0
2024-07-31,87.47,88.18,87.125,88.18,645591,84.9718685438607,85.6615910391864,84.6367216975405,85.6615910391864,664571.060254506,0.0,1.0
2024-08-01,86.1,88.39,85.885,87.4,535640,83.6409955599223,85.8655934673814,83.4321359310561,84.9038677344624,551387.554527129,0.0,1.0
2024-08-02,85.62,86.05,84.775,85.87,476059,83.1747042954768,83.5924235532092,82.3538373820257,83.4175643290422,490054.902211617,0.0,1.0
2024-08-05,82.32,84.41,81.931,84.41,630254,79.9689518524135,81.9992617330202,79.5910616401858,81.9992617330202,648783.159941269,0.0,1.0
2024-08-06,82.36,83.2,82.28,82.66,728456,80.007809457784,80.8238191705637,79.9300942470431,80.2992414980625,749872.250803924,0.0,1.0
2024-08-07,81.67,84.15,81.55,83.6,1100200,79.3375157651435,81.7466872981122,79.2209429490321,81.2123952242684,1132545.34293695,0.0,1.0
2024-08-08,83.95,85.09,82.39,84.42,700199,81.5523992712599,82.6598410243181,80.0369526618119,82.0089761343629,720784.50879759,0.0,1.0
2024-08-09,83.02,84.205,82.72,83.95,776806,80.6489599463966,81.8001165054966,80.3575279061182,81.5523992712599,799643.717201854,0.0,1.0
2024-08-12,81.88,83.115,81.7,82.85,589644,79.5415181933384,80.7412467591515,79.3666589691714,80.4838151235722,606979.245765056,0.0,1.0
2024-08-13,83.09,83.46,82.38,82.6,481509,80.716960755795,81.0763936054718,80.0272382604692,80.2409550900068,495665.129551197,0.0,1.0
2024-08-14,82.55,83.2,82.5,82.79,427770,80.1923830832937,80.8238191705637,80.1438110765806,80.4255287155165,440346.229183911,0.0,1.0
2024-08-15,83.61,84.02,82.75,83.07,458166,81.222109625611,81.6204000806582,80.386671110146,80.6975319531097,471635.856746091,0.0,1.0
2024-08-16,83.88,84.11,83.3201,83.64,367050,81.4843984618616,81.7078296927418,80.9404891306885,81.2512528296388,377841.090824402,0.0,1.0
2024-08-19,84.15,84.48,83.805,83.91,314131,81.7466872981122,82.0672625424186,81.411540451792,81.5135416658895,323366.298056832,0.0,1.0
2024-08-20,84.22,84.465,83.98,84.01,506848,81.8146881075105,82.0526909404046,81.5815424752878,81.6106856793156,521749.083781955,0.0,1.0
2024-08-21,85.64,85.84,84.33,84.74,569318,83.194133098162,83.3884211250143,81.9215465222793,82.3198369773266,586055.6712872,0.0,1.0
2024-08-22,84.76,86.12,84.56,85.74,412140,82.3392657800118,83.6604243626076,82.1449777531595,83.2912771115882,424256.714813701,0.0,1.0
2024-08-23,85.43,85.59,84.76,84.91,271550,82.9901306699671,83.1455610914489,82.3392657800118,82.484981800151,279533.437442763,0.0,1.0
2024-08-26,85.17,85.99,85.14,85.5,318574,82.7375562350591,83.5341371451536,82.7084130310312,83.0581314793654,327939.92008798,0.0,1.0
2024-08-27,85.23,85.42,84.75,85.17,488267,82.7958426431148,82.9804162686245,82.3295513786692,82.7375562350591,502621.811452277,0.0,1.0
2024-08-28,85.2,85.725,84.65,85.24,432658,82.7666994390869,83.2767055095742,82.232407365243,82.8055570444574,445377.933997831,0.0,1.0
2024-08-29,85.32,86.14,84.93,85.35,509842,82.8832722551983,83.6798531652928,82.5044106028363,82.9124154592261,524831.105920432,0.0,1.0
2024-08-30,86.97,87.02,85.375,85.69,605491,84.4861484767299,84.534720483443,82.9367014625827,83.2427051048751,623292.139829336,0.0,1.0
2024-09-03,86.58,87.65,86.12,86.37,698780,84.1072868243679,85.1467277680278,83.6604243626076,83.903284396173,719323.790890275,0.0,1.0
2024-09-04,87.01,87.16,85.685,86.35,596609,84.5250060821004,84.6707221022396,83.2378479042038,83.8838555934877,614149.013365088,0.0,1.0
2024-09-05,85.67,87.03,85.6,86.88,466669,83.2232763021898,84.5444348847856,83.1552754927915,84.3987188646464,480388.840795349,0.0,1.0
2024-09-06,84.91,86.16,84.88,85.84,371691,82.484981800151,83.699281967978,82.4558385961232,83.3884211250143,382618.533958896,0.0,1.0
2024-09-09,85.4,86.3,84.91,84.91,524336,82.9609874659392,83.8352835867747,82.484981800151,82.484981800151,539751.222445181,0.0,1.0
2024-09-10,85.84,86.04,85.2,85.72,375132,83.3884211250143,83.5827091518666,82.7666994390869,83.2718483089029,386160.69767917,0.0,1.0
2024-09-11,85.05,85.47,84.21,85.38,456889,82.6209834189477,83.0289882753375,81.8049737061679,82.941558663254,470321.313569459,0.0,1.0
2024-09-12,85.05,85.76,84.64,85.29,713040,82.6209834189477,83.3107059142734,82.2226929639004,82.8541290511705,734003.02792925,0.0,1.0
2024-09-13,86.49,87.23,85.285,85.49,478161,84.0198572122843,84.7387229116379,82.8492718504991,83.0484170780228,492218.699985525,0.0,1.0
2024-09-16,86.94,87.13,86.21,86.52,543982,84.4570052727021,84.6415788982118,83.7478539746911,84.0490004163122,559974.805254978,0.0,1.0
2024-09-17,86.41,87.31,86.23,86.94,539877,83.9421420015434,84.8164381223789,83.7672827773763,84.4570052727021,555749.120258836,0.0,1.0
2024-09-18,86.26,86.95,85.78,86.26,449301,83.7964259814042,84.4667196740447,83.3301347169586,83.7964259814042,462510.230073544,0.0,1.0
2024-09-19,87.29,87.36,85.96,87.0,832101,84.7970093196936,84.8650101290919,83.5049939411257,84.5152916807578,856564.363209578,0.0,1.0
2024-09-20,86.21,87.21,86.0,86.9,2841357,83.7478539746911,84.7192941089527,83.5438515464962,84.4181476673316,2924891.50879049,0.0,1.0
2024-09-23,86.47,86.71,85.8,86.48,791335,84.0004284095991,84.2335740418219,83.3495635196439,84.0101428109417,814599.862709517,0.0,1.0
2024-09-24,86.71,87.26,86.315,86.68,612890,84.2335740418219,84.7678661156658,83.8498551887886,84.204430837794,630908.666817512,0.0,1.0
2024-09-25,85.9,86.91,85.54,86.69,684204,83.44670753307,84.4278620686742,83.0969890847359,84.2141452391367,704319.263605555,0.0,1.0
2024-09-26,87.34,87.78,86.355,86.58,698654,84.8455813264067,85.2730149854818,83.888712794159,84.1072868243679,719194.086551782,0.0,1.0
2024-09-27,87.83,88.38,87.04,87.61,798390,85.3215869921949,85.8558790660387,84.5541492861282,85.1078701626573,821862.276265615,0.0,1.0
2024-09-30,87.48,87.6825,86.86,87.35,537525,85.4469027695146,85.6446965259255,84.8413120091454,85.3199240616953,550314.703937713,0.479,1.0
2024-10-01,87.38,87.99,86.86,87.29,572976,85.3492268404228,85.9450500078828,84.8413120091454,85.2613185042402,586609.214089419,0.0,1.0
2024-10-02,88.03,88.09,86.5301,87.27,500607,85.9841203795196,86.0427259369746,84.5190791190715,85.2417833184218,512518.288440811,0.0,1.0
2024-10-03,88.16,88.2,87.15,87.92,546231,86.1110990873389,86.1501694589756,85.1245722035116,85.8766768575186,559227.851814522,0.0,1.0
2024-10-04,88.19,89.425,87.845,88.69,457353,86.1404018660665,87.3466995903503,85.8034199106997,86.6287815115255,468235.116115576,0.0,1.0
2024-10-07,87.27,88.03,87.18,88.03,407904,85.2417833184218,85.9841203795196,85.1538749822392,85.9841203795196,417609.541872488,0.0,1.0
2024-10-08,87.36,87.955,86.985,87.51,468045,85.3296916546044,85.9108634327007,84.9634069205102,85.4762055482422,479181.518263387,0.0,1.0
2024-10-09,88.12,88.76,87.35,87.35,364287,86.0720287157022,86.6971546618898,85.3199240616953,85.3199240616953,372954.732437296,0.0,1.0
2024-10-10,87.79,88.3,87.53,87.95,643570,85.7496981496992,86.2478453880674,85.4957407340605,85.9059796362461,658882.905935899,0.0,1.0
2024-10-11,88.25,88.28,87.646,88.0,500367,86.1990074235216,86.2283102022491,85.609044811807,85.954817600792,512272.577954889,0.0,1.0
2024-10-14,89.21,89.25,87.96,88.42,835826,87.1366963428029,87.1757667144396,85.9157472291553,86.3650565029776,855713.385858226,0.0,1.0
2024-10-15,88.73,89.97,88.71,89.21,643975,86.6678518831622,87.8790334039007,86.6483166973439,87.1366963428029,659297.542380892,0.0,1.0
2024-10-16,89.66,89.915,88.81,89.05,326544,87.5762380237161,87.8253116429002,86.7459926264357,86.980414856256,334313.687145038,0.0,1.0
2024-10-17,90.94,91.0,89.4144,89.53,497188,88.8264899160912,88.8850954735463,87.3363459418666,87.4492593158967,509017.937810118,0.0,1.0
2024-10-18,90.99,91.315,90.6,91.08,328141,88.8753278806371,89.1927746501855,88.4943917571791,88.9632362168197,335948.685670109,0.0,1.0
2024-10-21,90.28,91.07,90.07,90.59,341740,88.1818287840853,88.9534686239106,87.9767093329925,88.4846241642699,349871.256078646,0.0,1.0
2024-10-22,89.68,91.07,89.45,90.81,339255,87.5957732095344,88.9534686239106,87.3711185726233,88.6995112082719,347327.128755665,0.0,1.0
2024-10-23,89.65,89.855,89.1,89.73,327800,87.5664704308069,87.7667060854451,87.0292528208019,87.6446111740803,335599.572021361,0.0,1.0
2024-10-24,89.74,89.76,89.105,89.65,364526,87.6543787669895,87.6739139528079,87.0341366172565,87.5664704308069,373199.419129527,0.0,1.0
2024-10-25,88.87,90.1329,88.84,89.74,242979,86.8045981838908,88.0381474923912,86.7752954051632,87.6543787669895,248760.367328183,0.0,1.0
2024-10-28,88.29,90.0,88.22,89.45,487326,86.2380777951583,87.9083361826282,86.169704644794,87.3711185726233,498921.28442612,0.0,1.0
2024-10-29,88.63,89.28,87.97,87.97,433985,86.5701759540704,87.2050694931672,85.9255148220645,85.9255148220645,444311.105136335,0.0,1.0
2024-10-30,88.09,88.89,87.79,88.23,548522,86.0427259369746,86.8241333697091,85.7496981496992,86.1794722377032,561573.363161383,0.0,1.0
2024-10-31,87.745,88.47,87.59,88.17,617602,85.7057439816079,86.4138944675235,85.5543462915156,86.1208666802481,632297.031359173,0.0,1.0
2024-11-01,88.06,88.435,87.74,87.74,440060,86.0134231582471,86.3797078923414,85.7008601851533,85.7008601851533,450530.651811228,0.0,1.0
2024-11-04,88.48,88.68,87.6,88.25,500617,86.4236620604327,86.6190139186163,85.5641138844248,86.1990074235216,512528.526377724,0.0,1.0
2024-11-05,89.31,89.35,88.62,88.71,400000,87.2343722718947,87.2734426435314,86.5604083611613,86.6483166973439,409517.476536134,0.0,1.0
2024-11-06,91.06,91.97,90.69,91.4,676876,88.9437010310014,89.8325519857368,88.5823000933617,89.2757991899135,692981.37861968,0.0,1.0
2024-11-07,92.14,92.46,90.83,90.83,404081,89.9986010651929,90.3111640382867,88.7190463940902,88.7190463940902,413695.578590494,0.0,1.0
2024-11-08,92.17,92.845,92.07,92.35,492889,90.0279038439205,90.6872163652902,89.9302279148286,90.2037205162857,504616.648731046,0.0,1.0
2024-11-11,92.86,93.34,92.1301,92.51,604015,90.7018677546539,91.1707122142946,89.9889311482128,90.3600020028326,618386.746474932,0.0,1.0
2024-11-12,92.71,93.32,92.4489,92.6,995669,90.5553538610162,91.1511770284763,90.3003220101575,90.4479103390152,1019359.64086314,0.0,1.0
2024-11-13,87.75,89.47,82.01,85.3,3115949,85.7106277780625,87.3906537584416,80.1040294481927,83.3175675153132,3190088.92873822,0.0,1.0
2024-11-14,85.71,88.49,85.54,86.69,1283438,83.7180388245896,86.4334296533419,83.5519897451335,84.6752629296893,1313975.72762646,0.0,1.0
2024-11-15,83.98,85.66,83.67,85.52,943960,82.0282452513013,83.6692008600437,81.7254498711167,83.5324545593152,966420.292877622,0.0,1.0
2024-11-18,83.99,84.95,83.62,83.98,734863,82.0380128442105,82.9757017634918,81.6766119065708,82.0282452513013,752348.103399432,0.0,1.0
2024-11-19,82.94,83.655,82.77,83.25,761276,81.0124155887465,81.7107984817529,80.8463665092904,81.3152109689311,779389.566168804,0.0,1.0
2024-11-20,83.73,83.78,82.84,82.84,565808,81.7840554285718,81.8328933931177,80.9147396596547,80.9147396596547,579270.660909892,0.0,1.0
2024-11-21,85.2,85.32,83.975,84.03,513574,83.2198915862214,83.3371027011315,82.0233614548467,82.0770832158472,525793.821236421,0.0,1.0
2024-11-22,85.67,85.96,84.915,84.98,466355,83.6789684529529,83.9622286473191,82.9415151883097,83.0050045422194,477451.306925021,0.0,1.0
2024-11-25,87.3,87.61,86.065,86.21,823391,85.2710860971494,85.573881477334,84.0647883728655,84.2064184700486,842982.511306409,0.0,1.0
2024-11-26,87.37,87.61,86.46,87.5,614218,85.3394592475136,85.573881477334,84.4506082927782,85.466437955333,628832.513507678,0.0,1.0
2024-11-27,87.18,87.6,86.65,87.46,730329,85.1538749822392,85.5641138844248,84.6361925580526,85.4273675836963,747706.222802895,0.0,1.0
2024-11-29,86.72,87.76,86.62,87.27,500218,84.7045657084169,85.7203953709717,84.6068897793251,85.2417833184218,512120.032694879,0.0,1.0
2024-12-02,87.69,87.895,86.83,86.83,502235,85.6520222206074,85.8522578752456,84.8120092304179,84.8120092304179,514185.024570313,0.0,1.0
2024-12-03,87.26,87.845,86.94,87.41,516814,85.2320157255126,85.8034199106997,84.9194527524188,85.3785296191503,529110.912796364,0.0,1.0
2024-12-04,87.32,87.87,87.08,87.08,637381,85.2906212829677,85.8278388929727,85.0561990531474,85.0561990531474,652546.646780194,0.0,1.0
2024-12-05,87.05,87.765,86.84,87.29,404118,85.0268962744198,85.7252791674263,84.821776823327,85.2613185042402,413733.458957073,0.0,1.0
2024-12-06,86.64,87.305,86.38,86.93,779784,84.6264249651434,85.275969893604,84.3724675495047,84.9096851595097,798337.939808131,0.0,1.0
2024-12-09,86.68,88.12,86.625,87.0,492370,84.6654953367802,86.0720287157022,84.6117735757797,84.9780583098739,504085.29980524,0.0,1.0
2024-12-10,86.07,86.92,85.82,86.7,720431,84.0696721693201,84.8999175666005,83.8254823465906,84.6850305225985,737572.712846008,0.0,1.0
2024-12-11,87.13,87.3343,85.85,86.07,781370,85.1050370176933,85.3045889408279,83.8547851253181,84.0696721693201,799961.676602597,0.0,1.0
2024-12-12,88.44,89.345,86.84,86.84,902233,86.384591688796,87.2685588470769,84.821776823327,84.821776823327,923700.453519064,0.0,1.0
2024-12-13,87.3,88.3,87.065,88.29,554903,85.2710860971494,86.2478453880674,85.0415476637836,86.2380777951583,568106.190705825,0.0,1.0
2024-12-16,87.18,87.75,86.6,87.0,645754,85.1538749822392,85.7106277780625,84.5873545935067,84.9780583098739,661118.871357786,0.0,1.0
2024-12-17,86.92,87.455,86.4,86.83,600079,84.8999175666005,85.4224837872417,84.3920027353231,84.8120092304179,614357.094505816,0.0,1.0
2024-12-18,85.61,87.49,85.355,86.96,804524,83.6203628954978,85.4566703624238,83.3712892763137,84.9389879382372,823666.595731891,0.0,1.0
2024-12-19,86.15,86.99,85.06,85.91,1228339,84.1478129125936,84.9682907169647,83.0831452854928,83.9133906827732,1257565.71902729,0.0,1.0
2024-12-20,87.01,87.57,85.65,86.04,1393095,84.9878259027831,85.5348111056972,83.6594332671345,84.0403693905926,1426241.87243776,0.0,1.0
2024-12-23,86.54,86.93,85.78,86.65,677024,84.5287490360516,84.9096851595097,83.7864119749539,84.6361925580526,693132.900085999,0.0,1.0
2024-12-24,86.87,86.95,85.9,86.14,501988,84.8510796020546,84.929220345328,83.903623089864,84.1380453196844,513932.147528552,0.0,1.0
2024-12-26,86.7,87.41,86.62,86.87,552715,84.6850305225985,85.3785296191503,84.6068897793251,84.8510796020546,565866.130109173,0.0,1.0
2024-12-27,85.79,86.96,85.51,86.69,621451,83.796179567863,84.9389879382372,83.522686966406,84.6752629296893,636237.613277142,0.0,1.0
2024-12-30,85.29,85.74,84.24,85.19,623378,83.307799922404,83.7473416033171,82.28220266694,83.2101239933122,638210.463720355,0.0,1.0
2024-12-31,85.14,85.48,84.73,85.19,628666,83.6291537291161,83.9631202814757,83.226429357153,83.6782664574042,640023.494837363,0.479,1.0
2025-01-02,84.16,85.77,83.9805,85.45,537529,82.6665442546677,84.2479741055471,82.4902295601131,83.9336526445028,547240.011638029,0.0,1.0
2025-01-03,84.17,84.59,83.54,84.32,473611,82.6763668003253,83.0889137179461,82.0575464238942,82.8237049851899,482167.267537005,0.0,1.0
2025-01-06,84.47,85.5,84.12,84.12,447688,82.9710431700544,83.982765372791,82.6272540720371,82.6272540720371,455775.942005373,0.0,1.0
2025-01-07,84.18,85.16,83.56,83.875,478589,82.686189345983,83.6487988204313,82.0771915152095,82.3866017034251,487235.200202841,0.0,1.0
2025-01-08,84.21,84.23,82.8151,84.22,817213,82.7156569829559,82.7353020742711,81.3455100891722,82.7254795286135,831976.789402522,0.0,1.0
2025-01-10,82.21,83.68,82.14,83.51,778243,80.7511478514286,82.1950620631011,80.6823900318252,82.0280787869213,792302.756460051,0.0,1.0
2025-01-13,83.57,83.66,81.75,81.85,505937,82.0870140608671,82.1754169717859,80.2993107511773,80.3975362077537,515077.269818205,0.0,1.0
2025-01-14,83.67,84.18,83.2936,83.6,386086,82.1852395174435,82.686189345983,81.8155188988901,82.11648169784,393061.038815171,0.0,1.0
2025-01-15,84.26,84.61,83.8,84.61,335839,82.7647697112441,83.1085588092613,82.3129326109928,83.1085588092613,341906.275323757,0.0,1.0
2025-01-16,84.68,84.905,83.812,84.25,360940,83.1773166288648,83.3983239061616,82.3247196657819,82.7549471655864,367460.750583932,0.0,1.0
2025-01-17,84.89,85.27,84.54,85.27,329203,83.3835900876751,83.7568468226653,83.0398009896579,83.7568468226653,335150.389190675,0.0,1.0
2025-01-21,85.7,86.32,84.501,85.0,798780,84.1792162859437,84.7882141167171,83.0014930615931,83.4916380899091,813210.778388189,0.0,1.0
2025-01-22,85.18,86.25,85.02,85.52,622275,83.6684439117466,84.7194562971137,83.5112831812244,84.0024104641062,633517.03488008,0.0,1.0
2025-01-23,84.59,85.54,83.8195,84.94,718339,83.0889137179461,84.0220555554215,82.3320865750252,83.4327028159633,731316.529378043,0.0,1.0
2025-01-24,85.28,85.45,84.795,85.0,400155,83.766669368323,83.9336526445028,83.2902759039276,83.4916380899091,407384.209702203,0.0,1.0
2025-01-27,86.71,87.3,85.0,85.63,472768,85.171293397365,85.7508235911655,83.4916380899091,84.1104584663402,481309.037879049,0.0,1.0
2025-01-28,86.74,87.42,85.79,86.76,530801,85.2007610343379,85.8686941390572,84.2676191968624,85.2204061256532,540390.463430768,0.0,1.0
2025-01-29,86.31,87.105,85.905,86.86,549748,84.7783915710595,85.5592839508416,84.3805784719252,85.3186315822295,559679.760381269,0.0,1.0
2025-01-30,87.46,88.19,86.585,86.6,480390,85.9079843216877,86.6250301546951,85.0485115766445,85.063245395131,489068.737111473,0.0,1.0
2025-01-31,88.19,88.4384,87.5,87.57,510809,86.6250301546951,86.8690221888308,85.9472745043182,86.0160323239217,520037.287485531,0.0,1.0
2025-02-03,87.39,87.9304,86.52,86.83,798552,85.8392265020842,86.3700368694229,84.9846650298699,85.2891639452566,812978.659334792,0.0,1.0
2025-02-04,86.86,88.225,85.5,87.09,1254168,85.3186315822295,86.6594090644969,83.982765372791,85.5445501323552,1276825.82877583,0.0,1.0
2025-02-05,88.14,91.77,85.18,91.77,1663437,86.575917426407,90.141501500129,83.6684439117466,90.141501500129,1693488.69221777,0.0,1.0
2025-02-06,85.96,88.285,85.57,88.03,1152567,84.4346024730422,86.7183443384427,84.0515231923944,86.467869424173,1173389.3027048,0.0,1.0
2025-02-07,85.97,86.48,85.52,86.48,671265,84.4444250186999,84.9453748472393,84.0024104641062,84.9453748472393,683392.089379739,0.0,1.0
2025-02-10,85.8,86.595,85.355,86.1,866752,84.2774417425201,85.0583341223021,83.8403384607552,84.5721181122491,882410.762149177,0.0,1.0
2025-02-11,86.32,86.91,85.18,85.36,687455,84.7882141167171,85.3677443105177,83.6684439117466,83.8452497335841,699874.578302978,0.0,1.0
2025-02-12,85.96,86.51,85.6,85.64,592838,84.4346024730422,84.9748424842122,84.0809908293673,84.1202810119979,603548.225341267,0.0,1.0
2025-02-13,87.23,87.5,85.805,86.0,576244,85.6820657715621,85.9472745043182,84.2823530153489,84.4738926556728,586654.437744465,0.0,1.0
2025-02-14,88.3,88.31,87.2713,87.3,663595,86.7330781569291,86.7429007025868,85.7226328851281,85.7508235911655,675583.52297818,0.0,1.0
2025-02-18,89.55,89.79,87.8057,88.0,718701,87.9608963641337,88.196637459917,86.2475497250722,86.4384017872,731685.069278612,0.0,1.0
2025-02-19,89.6,90.5,88.9,89.55,651978,88.0100090924219,88.8940382016091,87.3224308963873,87.9608963641337,663756.64998119,0.0,1.0
2025-02-20,89.31,89.767,88.81,89.16,596537,87.7251552683504,88.1740456049044,87.2340279854686,87.5778170834859,607314.051562827,0.0,1.0
2025-02-21,88.0,89.53,87.84,89.53,726673,86.4384017872,87.9412512728184,86.2812410566779,87.9412512728184,739801.091619321,0.0,1.0
2025-02-24,88.31,89.0,87.3276,88.19,792975,86.7429007025868,87.4206563529637,85.7779338171806,86.6250301546951,807300.905120777,0.0,1.0
2025-02-25,88.94,89.32,87.94,87.94,564738,87.3617210790179,87.734977814008,86.3794665132542,86.3794665132542,574940.570076102,0.0,1.0
2025-02-26,87.92,89.9,87.71,89.53,976358,86.359821421939,88.304685462151,86.1535479631286,87.9412512728184,993996.906739697,0.0,1.0
2025-02-27,87.74,89.25,87.57,88.51,747415,86.1830156001015,87.6662199944046,86.0160323239217,86.9393516157395,760917.817082311,0.0,1.0
2025-02-28,87.25,88.56,86.24,88.28,716057,85.7017108628773,86.9884643440277,84.7096337514561,86.7134330656139,728993.302712025,0.0,1.0
2025-03-03,86.82,87.9,86.3,87.15,728946,85.279341399599,86.3401763306237,84.7685690254019,85.603485406301,742115.155691125,0.0,1.0
2025-03-04,86.48,87.345,86.03,86.21,505182,84.9453748472393,85.7950250466249,84.5033602926457,84.6801661144831,514308.629970333,0.0,1.0
2025-03-05,87.84,88.06,86.185,86.5,574497,86.2812410566779,86.4973370611459,84.6556097503391,84.9650199385546,584875.876401111,0.0,1.0
2025-03-06,88.47,88.49,87.07,87.45,452250,86.900061433109,86.9197065244242,85.5249050410399,85.8981617760301,460420.359205361,0.0,1.0
2025-03-07,90.46,91.0,87.775,87.86,757977,88.8547480189786,89.385165484491,86.2173945099032,86.3008861479931,771670.630424328,0.0,1.0
2025-03-10,90.49,91.86,89.56,89.7,956277,88.8842156559515,90.2299044110477,87.9707189097913,88.1082345489982,973553.122918354,0.0,1.0
2025-03-11,88.79,90.51,88.03,90.19,907506,87.2143828941533,88.9038607472668,86.467869424173,88.5895392862224,923901.024877879,0.0,1.0
2025-03-12,87.43,89.34,87.11,89.03,1100653,85.8785166847148,87.7546229053233,85.5641952236704,87.4501239899366,1120537.42315193,0.0,1.0
2025-03-13,86.62,87.78,86.27,87.01,742767,85.0828904864462,86.2223057827321,84.739101388429,85.4659697670941,756185.846204287,0.0,1.0
2025-03-14,87.99,88.2399,86.75,87.06,577473,86.4285792415424,86.6740446575268,85.2105835799955,85.5150824953822,587905.640887557,0.0,1.0
2025-03-17,88.91,89.27,87.705,87.72,497200,87.332253442045,87.6858650857199,86.1486366902998,86.1633705087862,506182.426969388,0.0,1.0
2025-03-18,89.28,89.438,88.385,88.78,597476,87.6956876313775,87.8508838527682,86.8165697950191,87.2045603484957,608270.015559055,0.0,1.0
2025-03-19,89.19,89.56,88.59,89.3,594201,87.6072847204588,87.9707189097913,87.0179319810006,87.7153327226928,604935.849331531,0.0,1.0
2025-03-20,88.32,88.98,87.23,88.29,564225,86.7527232482444,87.4010112616484,85.6820657715621,86.7232556112715,574418.302205959,0.0,1.0
2025-03-21,88.27,88.71,87.355,88.12,2964402,86.7036105199562,87.1358025288922,85.8048475922825,86.5562723350917,3017956.95670336,0.0,1.0
2025-03-24,89.78,89.99,88.96,89.42,645971,88.1868149142593,88.3930883730697,87.3813661703331,87.8332032705844,657641.127376996,0.0,1.0
2025-03-25,90.42,91.32,89.48,90.07,621258,88.8154578363481,89.6994869455353,87.8921385445302,88.4716687383308,632481.661734006,0.0,1.0
2025-03-26,91.97,92.05,89.78,90.49,730214,90.3379524132817,90.4165327785428,88.1868149142593,88.8842156559515,743406.06340914,0.0,1.0
2025-03-27,92.02,92.325,90.97,91.75,504135,90.3870651415699,90.6866527841278,89.3556978475181,90.1218564088137,513242.714843548,0.0,1.0
2025-03-28,90.95,92.3053,90.635,91.83,561422,89.3360527562028,90.6673023691823,89.0266425679872,90.2004367740748,571564.663141608,0.0,1.0
2025-03-31,91.5,91.71,90.12,90.46,935782,90.3939409235302,90.6014024272891,89.0306224702573,89.3665125239622,947232.216287977,0.527,1.0
2025-04-01,91.01,91.71,90.475,91.41,828745,89.9098640814261,90.6014024272891,89.3813312028022,90.3050288504907,838885.512958765,0.0,1.0
2025-04-02,91.12,91.5222,90.04,90.41,543410,90.0185343929189,90.4158725682133,88.9515895164444,89.3171169278292,550059.157638263,0.0,1.0
2025-04-03,88.33,90.25,87.85,89.33,692884,87.2622601286932,89.1590510202033,86.7880624058156,88.2501720513547,701362.119543311,0.0,1.0
2025-04-04,83.7,87.02,83.65,86.29,805986,82.6882279267703,85.9680955100066,82.6388323306372,85.2469198064637,815848.034133037,0.0,1.0
2025-04-07,82.08,84.76,79.19,81.86,1373918,81.0878106120586,83.7354145647915,78.2327451555668,80.8704699890731,1390729.24264192,0.0,1.0
2025-04-08,80.46,83.8,79.58,83.8,951690,79.4873932973469,82.7870191190364,78.6180308054048,82.7870191190364,963334.866367492,0.0,1.0
2025-04-09,85.32,85.66,78.61,79.57,1425609,84.288645241482,84.6245352951869,77.6597562404231,78.6081516861781,1443052.73304048,0.0,1.0
2025-04-10,82.21,84.81,81.35,84.81,1090382,81.2162391620046,83.7848101609246,80.3666349085157,83.7848101609246,1103723.89986184,0.0,1.0
2025-04-11,83.18,83.6473,80.92,82.38,739768,82.1745137269863,82.636164968446,79.9418327817712,81.384184188857,748819.791552866,0.0,1.0
2025-04-14,84.1,84.65,83.01,84.32,488893,83.0833926958349,83.6267442532987,82.0065687001338,83.3007333188204,494875.088340744,0.0,1.0
2025-04-15,84.55,85.72,84.24,84.24,573619,83.5279530610326,84.6838100105466,83.2217003650075,83.2217003650075,580637.794566355,0.0,1.0
2025-04-16,83.28,85.26,82.71,84.31,610310,82.2733049192524,84.2293705261223,81.7101951233354,83.2908541995938,617777.745161496,0.0,1.0
2025-04-17,83.18,84.6,82.69,83.31,808941,82.1745137269863,83.5773486571657,81.6904368848821,82.3029422769323,818839.191474309,0.0,1.0
2025-04-21,82.11,83.08,81.49,82.71,626681,81.1174479697384,82.0757225347201,80.5049425776883,81.7101951233354,634349.060502944,0.0,1.0
2025-04-22,83.91,84.0,82.55,82.8,980360,82.8956894305292,82.9846015035687,81.5521292157095,81.7991071963749,992355.672111754,0.0,1.0
2025-04-23,84.96,87.005,84.56,85.06,474250,83.9329969493238,85.9532768311666,83.5378321802592,84.03178814159,480052.91678465,0.0,1.0
2025-04-24,85.82,85.91,84.575,85.1,602151,84.7826012028127,84.8715132758523,83.5526508590991,84.0713046184964,609518.911744425,0.0,1.0
2025-04-25,86.01,86.43,85.525,85.9,478566,84.9703044681184,85.3852274756363,84.4911671856276,84.8616341566257,484421.727304086,0.0,1.0
2025-04-28,86.78,87.49,86.07,86.43,658217,85.7309966485678,86.4324141136575,85.0295791834781,85.3852274756363,666270.934585644,0.0,1.0
2025-04-29,88.11,88.58,86.6,86.6,523777,87.0449195057076,87.5092381093585,85.5531725024887,85.5531725024887,530185.928507567,0.0,1.0
2025-04-30,88.58,88.72,86.6,87.61,691295,87.5092381093585,87.6475457785312,85.5531725024887,86.5509635443769,699753.676560136,0.0,1.0
2025-05-01,88.63,89.46,88.52,89.21,459608,87.5586337054916,88.3786006013007,87.4499633939989,88.1316226206353,465231.757464543,0.0,1.0
2025-05-02,89.39,90.18,88.71,89.51,404371,88.3094467667144,89.089897185617,87.6376666593045,88.4279961974338,409318.878256459,0.0,1.0
2025-05-05,89.67,90.35,88.68,89.11,345017,88.5860621050596,89.2578422124695,87.6080293016247,88.0328314283692,349238.623490331,0.0,1.0
2025-05-06,90.47,90.53,88.95,88.95,725830,89.3763916431889,89.4356663585485,87.8747655207433,87.8747655207433,734711.246367532,0.0,1.0
2025-05-07,89.34,90.8895,88.79,90.57,1256713,88.2600511705813,89.7908206947454,87.7166996131175,89.475182835455,1272090.12379797,0.0,1.0
2025-05-08,92.55,94.61,89.655,90.0,1249395,91.4312484423248,93.4663470030076,88.5712434262197,88.9120730395379,1264682.58084588,0.0,1.0
2025-05-09,91.48,92.7,91.23,92.55,599169,90.374182685077,91.5794352307241,90.1272047044116,91.4312484423248,606500.424031506,0.0,1.0
2025-05-12,92.3,93.39,91.68,92.9,371570,91.1842704616595,92.2610944573605,90.5717650696093,91.7770176152564,376116.525650337,0.0,1.0
2025-05-13,91.12,93.51,91.0,92.35,471073,90.0185343929189,92.3796438880799,89.8999849621995,91.2336660577925,476837.043054286,0.0,1.0
2025-05-14,89.67,91.305,89.66,90.6,470231,88.5860621050596,90.2012980986112,88.576182985833,89.5048201931348,475984.740353321,0.0,1.0
2025-05-15,90.68,90.77,89.88,89.99,406531,89.5838531469478,89.6727652199873,88.7935236088185,88.9021939203113,411505.307988151,0.0,1.0
2025-05-16,91.38,91.44,89.735,90.2,437258,90.2753914928108,90.3346662081705,88.6502763800326,89.1096554240702,442608.283157454,0.0,1.0
2025-05-19,91.22,91.945,91.06,91.1,331591,90.117325585185,90.8335617291146,89.9592596775592,89.9987761544656,335648.343130287,0.0,1.0
2025-05-20,90.99,91.42,90.5,90.78,339069,89.8901058429728,90.3149079697173,89.4060290008687,89.6826443392139,343217.843840284,0.0,1.0
2025-05-21,91.72,92.53,90.34,90.95,837326,90.6112815465158,91.4114902038716,89.2479630932429,89.8505893660664,847571.509962306,0.0,1.0
2025-05-22,91.62,92.56,91.13,91.69,624450,90.5124903542496,91.4411275615515,90.0284135121455,90.5816441888359,632090.762016183,0.0,1.0
2025-05-23,91.36,91.65,90.4,91.22,690093,90.2556332543576,90.5421277119295,89.3072378086026,90.117325585185,698536.968903889,0.0,1.0
2025-05-27,92.35,92.83,91.28,91.28,534384,91.2336660577925,91.7078637806701,90.1766003005447,90.1766003005447,540922.715620555,0.0,1.0
2025-05-28,91.31,92.74,91.27,92.17,754245,90.2062376582245,91.6189517076305,90.1667211813181,91.0558419117135,763473.931935136,0.0,1.0
2025-05-29,91.66,91.91,91.13,91.55,528056,90.5520068311561,90.7989848118215,90.0284135121455,90.4433365196633,534517.286295487,0.0,1.0
2025-05-30,91.76,91.93,90.8,91.55,628142,90.6507980234222,90.8187430502747,89.7024025776672,90.4433365196633,635827.937279797,0.0,1.0
2025-06-02,91.71,91.97,90.75,91.78,556080,90.6014024272891,90.8582595271811,89.6530069815341,90.6705562618755,562884.187592215,0.0,1.0
2025-06-03,92.0,92.09,90.965,91.17,426081,90.887896884861,90.9768089579005,89.8654080449063,90.0679299890519,431294.521531935,0.0,1.0
2025-06-04,91.73,92.7,91.56,92.0,474417,90.6211606657424,91.5794352307241,90.4532156388899,90.887896884861,480221.960194461,0.0,1.0
2025-06-05,90.98,92.23,90.805,92.06,340843,89.8802267237462,91.1151166270731,89.7073421372805,90.9471716002207,345013.550481034,0.0,1.0
2025-06-06,92.28,92.365,90.95,90.95,658574,91.1645122232062,91.2484847366324,89.8505893660664,89.8505893660664,666632.302832966,0.0,1.0
2025-06-09,92.39,93.13,92.166,92.3,764746,91.273182534699,92.0042373574685,91.0518902640228,91.1842704616595,774103.422033513,0.0,1.0
2025-06-10,93.33,93.725,92.64,92.83,659476,92.2018197420008,92.5920449514521,91.5201605153644,91.7078637806701,667545.339693145,0.0,1.0
2025-06-11,93.5,94.04,92.832,93.14,770645,92.3697647688533,92.9032372070905,91.7098396045154,92.0141164766952,780074.602120203,0.0,1.0
2025-06-12,94.08,94.32,92.94,93.16,598601,92.942753683997,93.1798525454358,91.8165340921628,92.0338747151484,605925.47399095,0.0,1.0
2025-06-13,91.95,93.68,91.77,93.55,732525,90.8385012887279,92.5475889149324,90.6606771426488,92.4191603649864,741488.16629979,0.0,1.0
2025-06-16,93.42,93.49,92.09,92.35,810781,92.2907318150404,92.3598856496267,90.9768089579005,91.2336660577925,820701.705690195,0.0,1.0
2025-06-17,92.8,93.785,92.685,93.23,613700,91.6782264229902,92.6513196668118,91.5646165518842,92.1030285497347,621209.225157068,0.0,1.0
2025-06-18,92.36,93.1997,92.18,92.81,663124,91.2435451770191,92.073094818478,91.0657210309401,91.6881055422168,671237.976573335,0.0,1.0
2025-06-20,91.23,92.73,90.66,92.73,787800,90.1272047044116,91.6090725884039,89.5640949084945,91.6090725884039,797439.510475376,0.0,1.0
2025-06-23,91.93,91.97,90.69,91.0,579897,90.8187430502747,90.8582595271811,89.5937322661744,89.8999849621995,586992.612092078,0.0,1.0
2025-06-24,92.62,95.4099,91.725,92.05,752928,91.5004022769111,94.2565777499446,90.6162211061291,90.9372924809941,762140.817140396,0.0,1.0
2025-06-25,90.66,92.62,90.6,92.62,1108392,89.5640949084945,91.5004022769111,89.5048201931348,91.5004022769111,1121954.26998581,0.0,1.0
2025-06-26,91.37,91.7025,90.36,91.19,641457,90.2655123735842,90.5939930878692,89.2677213316961,90.0876882275052,649305.859445295,0.0,1.0
2025-06-27,91.01,92.32,90.44,91.68,1723320,89.9098640814261,91.2040287001127,89.346754285509,90.5717650696093,1744406.52093479,0.0,1.0
2025-06-30,91.24,91.49,90.55,91.49,619338,90.6577134068809,90.9061179262991,89.9721169332865,90.9061179262991,623315.954003656,0.527,1.0
2025-07-01,92.19,93.12,90.63,91.1,654202,91.6016505806702,92.525715392906,90.0516063795003,90.5186068760066,658403.882437538,0.0,1.0
2025-07-02,91.73,92.17,90.96,91.79,544285,91.1445862649406,91.5817782191167,90.3795003451324,91.204203349601,547780.895124924,0.0,1.0
2025-07-03,92.6,92.665,91.81,91.86,359794,92.0090339925161,92.0736191675648,91.2240757111544,91.2737566150381,362104.925508836,0.0,1.0
2025-07-07,91.82,93.015,91.62,92.42,605231,91.2340118919312,92.4213854947504,91.0352882763966,91.830182738535,609118.345971968,0.0,1.0
2025-07-08,92.62,93.44,92.18,92.74,740212,92.0289063540695,92.8436731777614,91.5917143998934,92.1481405233903,744966.317172456,0.0,1.0
2025-07-09,91.57,92.75,91.135,92.62,792305,90.9856073725129,92.158076704167,90.5533835087252,92.0289063540695,797393.905971968,0.0,1.0
2025-07-10,89.24,91.39,89.13,91.29,767194,88.6704772515349,90.8067561185318,88.5611792629909,90.7073943107645,772121.620207191,0.0,1.0
2025-07-11,88.26,89.14,88.215,89.06,965107,87.6967315354154,88.5711154437676,87.6520187219202,88.4916259975538,971305.798159659,0.0,1.0
2025-07-14,88.73,88.99,88.12,88.12,876403,88.1637320319217,88.4220727321167,87.5576250045412,87.5576250045412,882032.060097502,0.0,1.0
2025-07-15,88.05,89.44,88.02,88.68,971702,87.4880717391041,88.8692008670695,87.4582631967739,88.1140511280381,977943.157269957,0.0,1.0
2025-07-16,89.17,89.425,87.87,88.61,630786,88.6009239860978,88.8542965959044,87.309220485123,88.044497862601,634837.483510055,0.0,1.0
2025-07-17,89.31,89.75,88.79,89.31,453256,88.740030516972,89.1772224711481,88.2233491165821,88.740030516972,456167.223790372,0.0,1.0
2025-07-18,89.42,89.99,89.32,89.8,520714,88.8493285055161,89.4156908097897,88.7499666977488,89.2269033750318,524058.500645947,0.0,1.0
2025-07-21,88.03,89.55,87.99,89.29,798394,87.4681993775507,88.9784988556136,87.4284546544437,88.7201581554186,803522.01508836,0.0,1.0
2025-07-22,89.48,89.85,88.115,88.39,718633,88.9089455901765,89.2765842789154,87.5526569141528,87.8259018855129,723248.717135892,0.0,1.0
2025-07-23,89.71,90.25,89.35,89.49,802305,89.1374777480412,89.6740315099846,88.779775240079,88.9188817709532,807458.135100549,0.0,1.0
2025-07-24,88.41,89.87,88.41,89.48,681898,87.8457742470664,89.2964566404689,87.8457742470664,88.9089455901765,686277.771432053,0.0,1.0
2025-07-25,87.85,88.55,87.5,88.53,357851,87.2893481235695,87.9848807779406,86.941581796384,87.9650084163871,360149.445789153,0.0,1.0
2025-07-28,86.82,88.09,86.61,87.85,539045,86.2659215035664,87.527816462211,86.0572617072551,87.2893481235695,542507.239061548,0.0,1.0
2025-07-29,86.74,87.2,86.415,87.01,701789,86.1864320573525,86.6434963730821,85.8635061821088,86.4547089383242,706296.529591713,0.0,1.0
2025-07-30,86.12,87.08,85.83,86.8,695128,85.5703888491953,86.5242622037613,85.2822396066701,86.2460491420129,699592.746569165,0.0,1.0
2025-07-31,85.36,86.83,85.28,86.09,676713,84.8152391101639,86.2758576843431,84.73574966395,85.5405803068651,681059.468628884,0.0,1.0
2025-08-01,84.49,85.66,84.08,85.29,1027433,83.9507913825884,85.1133245334657,83.5434079707425,84.7456858447268,1034032.11262645,0.0,1.0
2025-08-04,85.68,85.805,84.62,84.62,988921,85.1331968950192,85.2573991547283,84.0799617326859,84.0799617326859,995272.75340646,0.0,1.0
2025-08-05,84.79,85.8,84.29,85.45,1023095,84.2488768058903,85.25243106434,83.7520677670538,84.9046647371544,1029666.25003047,0.0,1.0
2025-08-06,84.57,84.88,83.83,84.82,916545,84.0302808288022,84.3383024328808,83.2950034513242,84.2786853482204,922431.888665448,0.0,1.0
2025-08-07,88.87,89.6475,85.115,86.46,1554718,88.3028385627959,89.0753766181867,84.571802681134,85.9082189956041,1564703.81823279,0.0,1.0
2025-08-08,89.41,90.12,88.65,88.86,827006,88.8393923247393,89.5448611598871,88.0842425857079,88.2929023820192,832317.787471055,0.0,1.0
2025-08-11,86.45,90.29,86.41,89.41,1154554,85.8982828148274,89.7137762330916,85.8585380917205,88.8393923247393,1161969.59973187,0.0,1.0
2025-08-12,86.46,87.43,85.895,86.41,811355,85.9082189956041,86.8720285309469,85.3468247817189,85.8585380917205,816566.262461913,0.0,1.0
2025-08-13,88.6,88.61,86.31,86.44,1049043,88.0345616818242,88.044497862601,85.7591762839532,85.8883466340506,1055780.91177331,0.0,1.0
2025-08-14,87.35,88.475,86.97,88.22,675992,86.792539084733,87.9103594221151,86.4149642152173,87.6569868123085,680333.837708714,0.0,1.0
2025-08-15,87.36,87.885,87.085,87.45,773494,86.8024752655098,87.3241247562881,86.5292302941497,86.8919008925003,778462.084558196,0.0,1.0
2025-08-18,87.0,88.44,86.9405,88.44,945474,86.4447727575475,87.8755827893966,86.385652481926,87.8755827893966,951546.697111518,0.0,1.0
2025-08-19,87.45,88.08,87.0,87.3,955802,86.8919008925003,87.5178802814343,86.4447727575475,86.7428581808494,961941.032955515,0.0,1.0
2025-08-20,86.92,88.045,86.87,87.78,874318,86.3652833113337,87.4831036487158,86.31560240745,87.2197948581324,879933.668324192,0.0,1.0
2025-08-21,86.61,86.835,86.09,86.78,792257,86.0572617072551,86.2808257747315,85.5405803068651,86.2261767804595,797345.597672151,0.0,1.0
2025-08-22,88.27,88.455,86.89,87.15,700056,87.7066677161922,87.8904870605617,86.3354747690035,86.5938154691985,704552.398683729,0.0,1.0
2025-08-25,87.2,88.29,87.06,88.29,548016,86.6434963730821,87.7265400777456,86.5043898422079,87.7265400777456,551535.859012797,0.0,1.0
2025-08-26,86.54,87.57,86.41,87.01,594593,85.987708441818,87.0111350618211,85.8585380917205,86.4547089383242,598412.019024984,0.0,1.0
2025-08-27,87.13,87.2545,85.97,85.97,1088246,86.573943107645,86.6976485583153,85.4213461375444,85.4213461375444,1095235.70922608,0.0,1.0
2025-08-28,84.59,87.1,84.46,87.1,1380274,84.0501531903557,86.5441345653148,83.9209828402582,86.5441345653148,1389139.37962218,0.0,1.0
2025-08-29,85.57,85.6,84.32,84.61,1357251,85.0238989064752,85.0537074488054,83.781876309384,84.0700255519091,1365968.50489945,0.0,1.0
2025-09-02,84.42,85.65,84.14,84.95,1327208,83.8812381171513,85.103388352689,83.6030250554028,84.4078556983179,1335732.54132846,0.0,1.0
2025-09-03,84.62,84.68,83.09,84.0,1107315,84.0799617326859,84.1395788173462,82.5597260738462,83.4639185245286,1114427.18775137,0.0,1.0
2025-09-04,84.6,84.85,83.86,84.85,701345,84.0600893711324,84.3084938905506,83.3248119936544,84.3084938905506,705849.677818403,0.0,1.0
2025-09-05,86.0,86.01,84.42,84.5,558592,85.4511546798745,85.4610908606513,83.8812381171513,83.9607275633651,562179.787739184,0.0,1.0
2025-09-08,85.8,86.14,84.77,85.95,728445,85.25243106434,85.5902612107488,84.2290044443368,85.4014737759909,733123.738756855,0.0,1.0
2025-09-09,85.75,86.11,85.3,85.87,695028,85.2027501604563,85.5604526684186,84.7556220255035,85.3219843297771,699492.104277879,0.0,1.0
2025-09-10,83.89,85.73,83.6,85.6,594468,83.3546205359846,85.1828777989029,83.0664712934594,85.0537074488054,598286.216160877,0.0,1.0
2025-09-11,85.33,85.6,83.56,84.12,483150,84.7854305678337,85.0537074488054,83.0267265703525,83.5831526938494,486253.230347349,0.0,1.0
2025-09-12,85.0,85.66,84.695,85.01,555419,84.4575366022016,85.1133245334657,84.1544830885113,84.4674727829783,558986.407836685,0.0,1.0
2025-09-15,84.18,85.66,83.97,85.5,999127,83.6427697785098,85.1133245334657,83.4341099821984,84.9543456410381,1005544.30565509,0.0,1.0
2025-09-16,83.98,84.605,83.685,84.25,609091,83.4440461629752,84.0650574615208,83.1509288300616,83.7123230439469,613003.1384156,0.0,1.0
2025-09-17,84.08,85.14,83.77,84.32,615187,83.5434079707425,84.5966431330758,83.2353863666638,83.781876309384,619138.292492382,0.0,1.0
2025-09-18,84.49,84.755,83.87,83.87,680488,83.9507913825884,84.2141001731717,83.3347481744311,83.3347481744311,684858.715124924,0.0,1.0
2025-09-19,83.79,84.95,83.43,84.95,1066788,83.2552587282173,84.4078556983179,82.8975562202551,84.4078556983179,1073639.88636197,0.0,1.0
2025-09-22,84.62,84.75,83.43,83.76,865570,84.0799617326859,84.2091320827833,82.8975562202551,83.2254501858871,871129.48068251,0.0,1.0
2025-09-23,83.21,84.75,83.135,84.62,639751,82.678960243167,84.2091320827833,82.6044388873415,84.0799617326859,643860.064923827,0.0,1.0
2025-09-24,83.0,83.7,82.91,83.3,1037612,82.4703004468557,83.1658331012267,82.3808748198651,82.7683858701576,1044276.49145643,0.0,1.0
2025-09-25,81.2,83.285,80.955,82.91,1070465,80.6817879070443,82.7534815989925,80.4383514780145,82.3808748198651,1077340.50341255,0.0,1.0
2025-09-26,81.63,82.16,81.0162,81.36,1029164,81.1090436804437,81.6356612616104,80.4991609043681,80.840766799472,1035774.2306886,0.0,1.0
2025-09-29,81.46,82.36,80.91,81.84,993429,80.9401286072393,81.834384877145,80.3936386645192,81.317703476755,999809.707897623,0.0,1.0
2025-09-30,82.05,82.1,80.83,80.93,1054548,82.05,82.1,80.83,80.93,1054548,0.527,1.0
2025-10-01,81.27,82.54,80.74,81.9,1313555,81.27,82.54,80.74,81.9,1313555,0.0,1.0
2025-10-02,82.11,82.23,81.28,81.34,725505,82.11,82.23,81.28,81.34,725505,0.0,1.0
2025-10-03,82.32,82.91,82.0,82.25,866082,82.32,82.91,82.0,82.25,866082,0.0,1.0
2025-10-06,82.43,82.62,81.75,82.32,1253067,82.43,82.62,81.75,82.32,1253067,0.0,1.0
2025-10-07,82.42,83.12,82.235,82.73,735694,82.42,83.12,82.235,82.73,735694,0.0,1.0
2025-10-08,82.36,83.78,81.36,82.43,992650,82.36,83.78,81.36,82.43,992650,0.0,1.0
2025-10-09,81.8,83.01,81.31,83.01,735918,81.8,83.01,81.31,83.01,735918,0.0,1.0
2025-10-10,80.77,82.355,80.35,82.06,1111069,80.77,82.355,80.35,82.06,1111069,0.0,1.0
2025-10-13,81.44,81.48,80.43,81.08,976801,81.44,81.48,80.43,81.08,976801,0.0,1.0
2025-10-14,83.66,83.95,80.6401,81.0,969864,83.66,83.95,80.6401,81.0,969864,0.0,1.0
2025-10-15,82.43,83.9999,82.2511,83.66,1029602,82.43,83.9999,82.2511,83.66,1029602,0.0,1.0
2025-10-16,82.49,83.07,82.02,82.58,967564,82.49,83.07,82.02,82.58,967564,0.0,1.0
2025-10-17,82.94,83.2,82.3,82.54,540617,82.94,83.2,82.3,82.54,540617,0.0,1.0
2025-10-20,82.64,83.86,82.56,83.52,589519,82.64,83.86,82.56,83.52,589519,0.0,1.0
2025-10-21,83.71,84.18,82.352,82.7,661498,83.71,84.18,82.352,82.7,661498,0.0,1.0
2025-10-22,83.83,84.39,83.2377,83.56,703256,83.83,84.39,83.2377,83.56,703256,0.0,1.0
2025-10-23,83.52,83.74,82.77,83.7,453518,83.52,83.74,82.77,83.7,453518,0.0,1.0
2025-10-24,83.42,84.49,83.2657,83.95,600912,83.42,84.49,83.2657,83.95,600912,0.0,1.0
2025-10-27,84.27,84.42,82.6321,83.5,937971,84.27,84.42,82.6321,83.5,937971,0.0,1.0
2025-10-28,84.4,84.91,83.85,84.27,542664,84.4,84.91,83.85,84.27,542664,0.0,1.0
2025-10-29,84.16,85.42,83.76,84.61,1285650,84.16,85.42,83.76,84.61,1285650,0.0,1.0
2025-10-30,83.85,84.92,83.565,83.78,988975,83.85,84.92,83.565,83.78,988975,0.0,1.0
2025-10-31,84.26,84.56,83.335,83.66,787161,84.26,84.56,83.335,83.66,787161,0.0,1.0
2025-11-03,84.13,84.91,83.36,83.99,840883,84.13,84.91,83.36,83.99,840883,0.0,1.0
2025-11-04,83.49,84.76,83.25,84.05,897791,83.49,84.76,83.25,84.05,897791,0.0,1.0
2025-11-05,83.97,84.21,83.41,83.49,826977,83.97,84.21,83.41,83.49,826977,0.0,1.0
2025-11-06,83.66,84.23,83.27,83.67,627682,83.66,84.23,83.27,83.67,627682,0.0,1.0
2025-11-07,84.57,84.6399,83.44,83.67,621966,84.57,84.6399,83.44,83.67,621966,0.0,1.0
2025-11-10,85.49,85.56,84.14,84.81,925172,85.49,85.56,84.14,84.81,925172,0.0,1.0
2025-11-11,83.96,85.63,83.645,85.18,1706633,83.96,85.63,83.645,85.18,1706633,0.0,1.0
2025-11-12,77.36,84.5,76.5,82.32,4157360,77.36,84.5,76.5,82.32,4157360,0.0,1.0
2025-11-13,76.91,77.28,75.35,76.5,1999049,76.91,77.28,75.35,76.5,1999049,0.0,1.0
2025-11-14,77.74,78.39,76.56,76.66,1773517,77.74,78.39,76.56,76.66,1773517,0.0,1.0
2025-11-17,75.05,77.755,74.56,77.62,1735359,75.05,77.755,74.56,77.62,1735359,0.0,1.0
2025-11-18,76.02,76.39,74.32,75.12,1549448,76.02,76.39,74.32,75.12,1549448,0.0,1.0
2025-11-19,75.39,76.555,74.79,75.73,878546,75.39,76.555,74.79,75.73,878546,0.0,1.0
2025-11-20,74.98,76.32,74.45,75.8,844035,74.98,76.32,74.45,75.8,844035,0.0,1.0
2025-11-21,76.17,76.41,74.55,75.29,1374830,76.17,76.41,74.55,75.29,1374830,0.0,1.0
2025-11-24,75.37,76.3311,75.0001,75.84,1484788,75.37,76.3311,75.0001,75.84,1484788,0.0,1.0
2025-11-25,76.41,76.6363,75.47,75.79,775286,76.41,76.6363,75.47,75.79,775286,0.0,1.0
2025-11-26,76.05,76.69,75.925,76.45,730096,76.05,76.69,75.925,76.45,730096,0.0,1.0