date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-03-30,23.25,24.0,23.000001,23.750001,655700,15.1617644197694,15.6508535946007,14.9987353469445,15.4878245217758,1005491.4835718,0.0,1.0
2000-03-31,23.187499,23.25,23.000001,23.25,220300,15.1210063364145,15.1617644197694,14.9987353469445,15.1617644197694,337821.829847289,0.0,1.0
2000-04-03,21.249999,23.062499,20.499999,23.000001,4139700,13.8575259681004,15.0394914739427,13.3684367932692,14.9987353469445,6348075.48351712,0.0,1.0
2000-04-04,21.312499,21.687499,19.75,20.499999,2687600,13.8982833993364,14.142827986752,12.8793482705568,13.3684367932692,4121334.31637571,0.0,1.0
2000-04-05,22.0625,23.499999,21.312499,21.312499,3174900,14.3873732262865,15.3247934925942,13.8982833993364,13.8982833993364,4868590.68353227,0.0,1.0
2000-04-06,23.125,23.375,22.0625,22.0625,2151700,15.0802495572975,15.2432792822413,14.3873732262865,14.3873732262865,3299551.66265279,0.0,1.0
2000-04-07,22.5,23.375,22.5,23.062499,2340400,14.6726752449381,15.2432792822413,14.6726752449381,15.0394914739427,3588916.07160506,0.0,1.0
2000-04-10,22.249998,22.749999,21.999999,22.562499,1633400,14.5096442157566,14.835704317763,14.3466151429317,14.7134320240551,2504757.95221316,0.0,1.0
2000-04-11,22.124999,22.5,22.124999,22.437499,1497900,14.4281300054036,14.6726752449381,14.4281300054036,14.6319171615833,2296973.75818544,0.0,1.0
2000-04-12,23.187499,24.124999,22.124999,22.1875,1092300,15.1210063364145,15.7323678049536,14.4281300054036,14.4688880887584,1675001.29252017,0.0,1.0
2000-04-13,23.062499,23.25,22.625,23.25,1296800,15.0394914739427,15.1617644197694,14.75419010741,15.1617644197694,1988594.41191994,0.0,1.0
2000-04-14,22.312499,22.687501,21.625001,22.687501,1141300,14.5504022991114,14.7949481907648,14.1020718597539,14.7949481907648,1750140.96416119,0.0,1.0
2000-04-17,20.625,22.5,20.625,22.0625,2490000,13.4499523078599,14.6726752449381,13.4499523078599,14.3873732262865,3818322.08951316,0.0,1.0
2000-04-18,20.499999,21.0,19.874999,20.625,1162300,13.3684367932692,13.6944968952756,12.9608624809098,13.4499523078599,1782343.68057876,0.0,1.0
2000-04-19,20.0,20.375,19.625,20.375,739300,13.0423779955005,13.2869225829162,12.7978334080849,13.2869225829162,1133688.9641675,0.0,1.0
2000-04-20,20.249999,20.3125,19.874999,19.874999,718900,13.2054070683254,13.2461651516802,12.9608624809098,12.9608624809098,1102406.32536185,0.0,1.0
2000-04-24,21.375,21.5,19.874999,19.874999,701700,13.9390414826912,14.0205563451631,12.9608624809098,12.9608624809098,1076030.76715316,0.0,1.0
2000-04-25,21.812499,22.1875,21.249999,21.249999,981800,14.2243428492239,14.4688880887584,13.8575259681004,13.8575259681004,1505553.66565623,0.0,1.0
2000-04-26,17.875,21.5625,17.0,21.5625,4448700,11.6566253334786,14.061313776399,11.0860212961755,14.061313776399,6821915.45366152,0.0,1.0
2000-04-27,17.249999,17.624999,16.562499,17.624999,1577400,11.2490503690003,11.493594956416,10.800718625405,11.493594956416,2418884.04176629,0.0,1.0
2000-04-28,17.0625,17.999999,17.0,17.5,1288300,11.1267787274114,11.7381395438316,11.0860212961755,11.412080746063,1975559.97908426,0.0,1.0
2000-05-01,17.0,17.312499,17.0,17.1875,843300,11.0860212961755,11.2898078002363,11.0860212961755,11.2082935898833,1293169.08356885,0.0,1.0
2000-05-02,16.8125,17.0625,16.75,17.0625,802300,10.9637490024676,11.1267787274114,10.9229915712317,11.1267787274114,1230297.11342025,0.0,1.0
2000-05-03,16.8125,17.0625,16.4375,16.562499,1164500,10.9637490024676,11.1267787274114,10.719204415052,10.800718625405,1785717.29848919,0.0,1.0
2000-05-04,17.8125,17.8125,15.625,17.0,1238200,11.6158679022427,11.6158679022427,10.1893578089848,11.0860212961755,1898733.49848802,0.0,1.0
2000-05-05,16.874999,17.75,16.874999,17.75,574900,11.0045057815847,11.5751104710067,11.0045057815847,11.5751104710067,881587.698498437,0.0,1.0
2000-05-08,17.0,17.0,16.625,16.937499,617700,11.0860212961755,11.0860212961755,10.8414767087598,11.0452632128206,947219.901482838,0.0,1.0
2000-05-09,16.375,17.0625,16.375,16.874999,665600,10.6784469838161,11.1267787274114,10.6784469838161,11.0045057815847,1020672.76416865,0.0,1.0
2000-05-10,16.0,16.499999,15.75,16.375,448100,10.4339023964004,10.759961194169,10.2708726714567,10.6784469838161,687144.629843715,0.0,1.0
2000-05-11,14.875,16.124999,14.8125,16.124999,1236100,9.70026863415353,10.5154166067534,9.65951120291759,10.5154166067534,1895513.22684627,0.0,1.0
2000-05-12,16.75,16.8125,14.875,14.875,847000,10.9229915712317,10.9637490024676,9.70026863415353,9.70026863415353,1298842.89550909,0.0,1.0
2000-05-15,17.0,17.249999,16.499999,17.0,220700,11.0860212961755,11.2490503690003,10.759961194169,11.0860212961755,338435.214921908,0.0,1.0
2000-05-16,18.312499,18.5,17.0,17.125,509000,11.9419267000113,12.064199645838,11.0860212961755,11.1675361586473,780532.507454696,0.0,1.0
2000-05-17,19.499999,19.625,18.312499,18.5625,532900,12.7163178934941,12.7978334080849,11.9419267000113,12.1049570770739,817182.265663279,0.0,1.0
2000-05-18,19.375,19.375,18.749999,19.25,424800,12.6348036831412,12.6348036831412,12.2272287186629,12.5532888206693,651414.949247061,0.0,1.0
2000-05-19,18.5625,19.124999,18.5625,19.124999,540000,12.1049570770739,12.4717733060785,12.1049570770739,12.4717733060785,828069.850737795,0.0,1.0
2000-05-22,18.5,18.749999,18.5,18.5,218800,12.064199645838,12.2272287186629,12.064199645838,12.064199645838,335521.635817461,0.0,1.0
2000-05-23,18.625,18.749999,18.4375,18.749999,382200,12.1457145083099,12.2272287186629,12.0234422146021,12.2272287186629,586089.43879997,0.0,1.0
2000-05-24,18.5,19.0,17.999999,18.625,559400,12.064199645838,12.3902590957255,11.7381395438316,12.1457145083099,857819.026856891,0.0,1.0
2000-05-25,16.75,18.25,16.187499,18.25,704200,10.9229915712317,11.9011699208942,10.5561740379894,11.9011699208942,1079864.42386954,0.0,1.0
2000-05-26,16.499999,17.125,16.25,16.75,405600,10.759961194169,11.1675361586473,10.5969321213442,10.9229915712317,621972.465665278,0.0,1.0
2000-05-30,16.499999,16.6875,16.187499,16.25,994800,10.759961194169,10.8822341399958,10.5561740379894,10.5969321213442,1525488.68058141,0.0,1.0
2000-05-31,17.0,17.624999,16.375,16.375,484600,11.0860212961755,11.493594956416,10.6784469838161,10.6784469838161,743116.017902838,0.0,1.0
2000-06-01,17.0,17.249999,16.937499,17.0,836600,11.0860212961755,11.2490503690003,11.0452632128206,11.0860212961755,1282894.88356895,0.0,1.0
2000-06-02,17.125,17.4375,17.0,17.249999,757700,11.1675361586473,11.371323314827,11.0860212961755,11.2490503690003,1161904.67760005,0.0,1.0
2000-06-05,17.249999,17.5625,17.249999,17.375,595700,11.2490503690003,11.4528381772989,11.2490503690003,11.3305658835911,913483.72237871,0.0,1.0
2000-06-06,16.25,17.249999,16.25,17.249999,654800,10.5969321213442,11.2490503690003,10.5969321213442,11.2490503690003,1004111.3671539,0.0,1.0
2000-06-07,16.499999,16.625,15.874999,16.0,1025200,10.759961194169,10.8414767087598,10.3523868818097,10.4339023964004,1572105.94625257,0.0,1.0
2000-06-08,16.937499,16.937499,16.375,16.499999,423600,11.0452632128206,11.0452632128206,10.6784469838161,10.759961194169,649574.794023203,0.0,1.0
2000-06-09,17.0,17.375,16.6875,16.75,693900,11.0860212961755,11.3305658835911,10.8822341399958,10.9229915712317,1064069.75819806,0.0,1.0
2000-06-12,17.375,17.375,16.8125,17.1875,162300,11.3305658835911,11.3305658835911,10.9637490024676,11.2082935898833,248880.994027303,0.0,1.0
2000-06-13,17.75,18.125,17.249999,17.249999,916600,11.5751104710067,11.8196550584224,11.2490503690003,11.2490503690003,1405571.89849308,0.0,1.0
2000-06-14,17.5625,17.9375,17.5,17.75,988100,11.4528381772989,11.6973827647145,11.412080746063,11.5751104710067,1515214.48058151,0.0,1.0
2000-06-15,17.75,17.75,17.5,17.5,353800,11.5751104710067,11.5751104710067,11.412080746063,11.412080746063,542539.09850191,0.0,1.0
2000-06-16,19.437499,19.6875,17.9375,17.9375,1538800,12.6755604622582,12.8385908393208,11.6973827647145,11.6973827647145,2359692.3820654,0.0,1.0
2000-06-19,18.5625,19.5625,18.5625,19.124999,842600,12.1049570770739,12.757075976849,12.1049570770739,12.4717733060785,1292095.65968827,0.0,1.0
2000-06-20,18.625,18.625,18.312499,18.5625,824200,12.1457145083099,12.1457145083099,11.9419267000113,12.1049570770739,1263879.94625572,0.0,1.0
2000-06-21,18.8125,18.9375,18.5625,18.5625,706500,12.2679868020177,12.3495016644896,12.1049570770739,12.1049570770739,1083391.38804861,0.0,1.0
2000-06-22,18.9375,18.9375,18.749999,18.8125,669500,12.3495016644896,12.3495016644896,12.2272287186629,12.2679868020177,1026653.26864621,0.0,1.0
2000-06-23,18.687499,19.062499,18.625,18.9375,451900,12.1864712874269,12.4310158748426,12.1457145083099,12.3495016644896,692971.788052609,0.0,1.0
2000-06-26,18.8125,19.124999,18.625,18.8125,796600,12.2679868020177,12.4717733060785,12.1457145083099,12.2679868020177,1221556.3761069,0.0,1.0
2000-06-27,18.8125,18.875,18.5625,18.875,445700,12.2679868020177,12.3087442332536,12.1049570770739,12.3087442332536,683464.319395989,0.0,1.0
2000-06-28,18.9375,19.0,18.374999,18.625,1010000,12.3495016644896,12.3902590957255,11.9826841312472,12.1457145083099,1548797.31341698,0.0,1.0
2000-06-29,18.8125,18.9375,18.5,18.9375,247400,12.2679868020177,12.3495016644896,12.064199645838,12.3495016644896,379378.668652833,0.0,1.0
2000-06-30,18.25,19.437499,18.25,18.875,909600,11.9011699208942,12.6755604622582,11.9011699208942,12.3087442332536,1394837.65968722,0.0,1.0
2000-07-03,18.687499,19.0,18.5,18.5,154900,12.1864712874269,12.3902590957255,12.064199645838,12.064199645838,237533.370146823,0.0,1.0
2000-07-05,19.375,19.375,18.5,18.625,435900,12.6348036831412,12.6348036831412,12.064199645838,12.1457145083099,668436.385067782,0.0,1.0
2000-07-06,19.0,19.3125,18.9375,19.25,201500,12.3902590957255,12.5940462519052,12.3495016644896,12.5532888206693,308992.731340121,0.0,1.0
2000-07-07,19.124999,19.499999,18.875,19.062499,1077000,12.4717733060785,12.7163178934941,12.3087442332536,12.4310158748426,1651539.31341593,0.0,1.0
2000-07-10,19.75,19.75,18.875,19.124999,1416000,12.8793482705568,12.8793482705568,12.3087442332536,12.4717733060785,2171383.16415688,0.0,1.0
2000-07-11,19.75,20.0625,19.625,19.75,425700,12.8793482705568,13.0831354267365,12.7978334080849,12.8793482705568,652795.065664959,0.0,1.0
2000-07-12,20.874999,20.874999,19.75,19.874999,518400,13.6129813806848,13.6129813806848,12.8793482705568,12.9608624809098,794947.05670828,0.0,1.0
2000-07-13,21.5,23.375,21.0625,21.125,518600,14.0205563451631,15.2432792822413,13.7352543265115,13.7760117577474,795253.74924559,0.0,1.0
2000-07-14,22.874999,23.437501,21.625001,21.625001,571800,14.9172191802348,15.2840373655961,14.1020718597539,14.1020718597539,876833.964170131,0.0,1.0
2000-07-17,22.562499,23.375,22.312499,22.625,445200,14.7134320240551,15.2432792822413,14.5504022991114,14.75419010741,682697.588052715,0.0,1.0
2000-07-18,22.249998,22.562499,22.0625,22.562499,243900,14.5096442157566,14.7134320240551,14.3873732262865,14.7134320240551,374011.549249902,0.0,1.0
2000-07-19,21.249999,22.1875,20.8125,22.1875,531000,13.8575259681004,14.4688880887584,13.5722246015678,14.4688880887584,814268.686558831,0.0,1.0
2000-07-20,21.75,21.875,21.249999,21.249999,109100,14.1835860701068,14.2651009325787,13.8575259681004,13.8575259681004,167300.779102766,0.0,1.0
2000-07-21,21.5,21.5625,19.75,21.5,599000,14.0205563451631,14.061313776399,12.8793482705568,14.0205563451631,918544.149244328,0.0,1.0
2000-07-24,21.937501,22.0625,21.0,21.249999,198800,14.3058590159336,14.3873732262865,13.6944968952756,13.8575259681004,304852.382086431,0.0,1.0
2000-07-25,21.75,21.999999,21.5625,21.687499,240100,14.1835860701068,14.3466151429317,14.061313776399,14.142827986752,368184.391041008,0.0,1.0
2000-07-26,22.249998,22.249998,21.375,21.5,160700,14.5096442157566,14.5096442157566,13.9390414826912,14.0205563451631,246427.45372882,0.0,1.0
2000-07-27,22.9375,23.375,22.249998,22.249998,341600,14.9579772635897,15.2432792822413,14.5096442157566,14.5096442157566,523830.853725981,0.0,1.0
2000-07-28,23.25,23.375,23.000001,23.062499,244300,15.1617644197694,15.2432792822413,14.9987353469445,15.0394914739427,374624.934324523,0.0,1.0
2000-07-31,24.124999,24.124999,23.000001,23.000001,209500,15.7323678049536,15.7323678049536,14.9987353469445,14.9987353469445,321260.432832533,0.0,1.0
2000-08-01,23.375,24.124999,22.874999,23.875,325800,15.2432792822413,15.7323678049536,14.9172191802348,15.5693387321288,499602.143278467,0.0,1.0
2000-08-02,22.625,22.9375,22.249998,22.874999,370200,14.75419010741,14.9579772635897,14.5096442157566,14.9172191802348,567687.886561353,0.0,1.0
2000-08-03,22.5,22.874999,22.437499,22.874999,144900,14.6726752449381,14.9172191802348,14.6319171615833,14.9172191802348,222198.743281308,0.0,1.0
2000-08-04,22.124999,22.437499,21.4375,22.437499,168000,14.4281300054036,14.6319171615833,13.9797989139271,14.6319171615833,257621.731340646,0.0,1.0
2000-08-07,21.625001,22.0625,21.5,21.875,284800,14.1020718597539,14.3873732262865,14.0205563451631,14.2651009325787,436730.173129857,0.0,1.0
2000-08-08,21.625001,21.75,21.312499,21.375,163500,14.1020718597539,14.1835860701068,13.8982833993364,13.9390414826912,250721.149251164,0.0,1.0
2000-08-09,21.937501,22.312499,21.625001,21.625001,206400,14.3058590159336,14.5504022991114,14.1020718597539,14.1020718597539,316506.698504222,0.0,1.0
2000-08-10,22.5,24.187501,22.0625,22.124999,554600,14.6726752449381,15.7731265404274,14.3873732262865,14.4281300054036,850458.405961444,0.0,1.0
2000-08-11,22.124999,22.749999,22.124999,22.5,136500,14.4281300054036,14.835704317763,14.4281300054036,14.6726752449381,209317.656714275,0.0,1.0
2000-08-14,22.375001,22.874999,22.249998,22.249998,83400,14.5911610345851,14.9172191802348,14.5096442157566,14.5096442157566,127890.788058393,0.0,1.0
2000-08-15,22.375001,22.749999,22.375001,22.562499,260800,14.5911610345851,14.835704317763,14.5911610345851,14.7134320240551,399927.068652624,0.0,1.0
2000-08-16,21.5625,22.437499,21.249999,22.437499,683000,14.061313776399,14.6319171615833,13.8575259681004,14.6319171615833,1047355.01491465,0.0,1.0
2000-08-17,21.0,22.312499,21.0,21.687499,329800,13.6944968952756,14.5504022991114,13.6944968952756,14.142827986752,505735.994024673,0.0,1.0
2000-08-18,21.125,21.375,21.0,21.249999,287300,13.7760117577474,13.9390414826912,13.6944968952756,13.8575259681004,440563.829846238,0.0,1.0
2000-08-21,21.249999,21.249999,20.937499,21.125,267500,13.8575259681004,13.8575259681004,13.6537388119207,13.7760117577474,410201.268652518,0.0,1.0
2000-08-22,21.0,21.625001,21.0,21.375,221500,13.6944968952756,14.1020718597539,13.6944968952756,13.9390414826912,339661.985071149,0.0,1.0
2000-08-23,20.499999,21.125,20.0,21.125,256400,13.3684367932692,13.7760117577474,13.0423779955005,13.7760117577474,393179.832831795,0.0,1.0
2000-08-24,20.249999,20.499999,20.0625,20.499999,146400,13.2054070683254,13.3684367932692,13.0831354267365,13.3684367932692,224498.937311135,0.0,1.0
2000-08-25,20.124999,20.3125,19.75,20.124999,318400,13.1238922058535,13.2461651516802,12.8793482705568,13.1238922058535,488254.519397988,0.0,1.0
2000-08-28,20.0625,20.124999,19.9375,20.124999,227800,13.0831354267365,13.1238922058535,13.0016205642646,13.1238922058535,349322.799996424,0.0,1.0
2000-08-29,19.9375,20.249999,19.9375,20.0625,278600,13.0016205642646,13.2054070683254,13.0016205642646,13.0831354267365,427222.704473239,0.0,1.0
2000-08-30,19.9375,20.0,19.75,19.9375,114800,13.0016205642646,13.0423779955005,12.8793482705568,13.0016205642646,176041.516416108,0.0,1.0
2000-08-31,19.75,19.9375,19.75,19.812499,206800,12.8793482705568,13.0016205642646,12.8793482705568,12.9201050496738,317120.083578843,0.0,1.0
2000-09-01,19.437499,19.874999,19.375,19.75,369500,12.6755604622582,12.9608624809098,12.6348036831412,12.8793482705568,566614.462680767,0.0,1.0
2000-09-05,19.0,19.437499,19.0,19.375,318400,12.3902590957255,12.6755604622582,12.3902590957255,12.6348036831412,488254.519397988,0.0,1.0
2000-09-06,19.124999,19.1875,18.312499,19.0,431800,12.4717733060785,12.5125313894333,11.9419267000113,12.3902590957255,662149.188052923,0.0,1.0
2000-09-07,19.1875,19.375,18.9375,19.0,229100,12.5125313894333,12.6348036831412,12.3495016644896,12.3902590957255,351316.301488942,0.0,1.0
2000-09-08,19.9375,20.0,19.062499,19.1875,349800,13.0016205642646,13.0423779955005,12.4310158748426,12.5125313894333,536405.247755703,0.0,1.0
2000-09-11,19.5625,20.0,19.499999,20.0,87400,12.757075976849,13.0423779955005,12.7163178934941,13.0423779955005,134024.638804598,0.0,1.0
2000-09-12,19.6875,19.75,19.25,19.437499,134100,12.8385908393208,12.8793482705568,12.5532888206693,12.6755604622582,205637.346266552,0.0,1.0
2000-09-13,21.875,22.749999,19.812499,19.812499,645600,14.2651009325787,14.835704317763,12.9201050496738,12.9201050496738,990003.510437628,0.0,1.0
2000-09-14,20.937499,21.875,20.75,21.875,353300,13.6537388119207,14.2651009325787,13.5314671703318,14.2651009325787,541772.367158634,0.0,1.0
2000-09-15,20.3125,21.1875,20.3125,20.499999,330900,13.2461651516802,13.8167691889834,13.2461651516802,13.3684367932692,507422.802979882,0.0,1.0
2000-09-18,20.0,20.249999,19.874999,20.249999,189000,13.0423779955005,13.2054070683254,12.9608624809098,13.2054070683254,289824.447758228,0.0,1.0
2000-09-19,20.249999,20.249999,19.625,19.874999,149700,13.2054070683254,13.2054070683254,12.7978334080849,12.9608624809098,229559.364176755,0.0,1.0
2000-09-20,19.812499,20.124999,19.499999,20.124999,197400,12.9201050496738,13.1238922058535,12.7163178934941,13.1238922058535,302705.53432526,0.0,1.0
2000-09-21,19.874999,19.9375,19.625,19.6875,74700,12.9608624809098,13.0016205642646,12.7978334080849,12.8385908393208,114549.662685394,0.0,1.0
2000-09-22,20.499999,20.499999,19.75,19.75,124800,13.3684367932692,13.3684367932692,12.8793482705568,12.8793482705568,191376.143281622,0.0,1.0
2000-09-25,20.562499,20.75,20.0625,20.4375,443600,13.4091942245051,13.5314671703318,13.0831354267365,13.3276800141521,680244.047754231,0.0,1.0
2000-09-26,21.125,21.249999,20.3125,20.562499,264800,13.7760117577474,13.8575259681004,13.2461651516802,13.4091942245051,406060.91939883,0.0,1.0
2000-09-27,22.124999,23.375,21.1875,21.249999,588400,14.4281300054036,15.2432792822413,13.8167691889834,13.8575259681004,902289.444766882,0.0,1.0
2000-09-28,22.8125,22.9375,22.0625,22.0625,411800,14.8764624011178,14.9579772635897,14.3873732262865,14.3873732262865,631479.934321894,0.0,1.0
2000-09-29,24.500001,24.9375,22.749999,23.000001,757300,15.9769136966071,16.2622150631397,14.835704317763,14.9987353469445,1161291.29252542,0.0,1.0
2000-10-02,22.749999,24.374999,22.5,24.3125,325200,14.835704317763,15.8953975298974,14.6726752449381,15.8546407507803,498682.065666536,0.0,1.0
2000-10-03,22.375001,23.312498,22.1875,22.249998,274800,14.5911610345851,15.2025205467675,14.4688880887584,14.5096442157566,421395.546264344,0.0,1.0
2000-10-04,22.687501,23.125,22.437499,22.5,321300,14.7949481907648,15.0802495572975,14.6319171615833,14.6726752449381,492701.561188987,0.0,1.0
2000-10-05,23.25,23.750001,23.125,23.499999,1147300,15.1617644197694,15.4878245217758,15.0802495572975,15.3247934925942,1759341.7402805,0.0,1.0
2000-10-06,23.062499,23.499999,22.9375,23.312498,135200,15.0394914739427,15.3247934925942,14.9579772635897,15.2025205467675,207324.155221758,0.0,1.0
2000-10-09,22.625,23.000001,22.437499,23.000001,134900,14.75419010741,14.9987353469445,14.6319171615833,14.9987353469445,206864.116415793,0.0,1.0
2000-10-10,22.9375,22.9375,22.5,22.625,168100,14.9579772635897,14.9579772635897,14.6726752449381,14.75419010741,257775.077609301,0.0,1.0
2000-10-11,22.874999,23.000001,22.625,22.874999,142900,14.9172191802348,14.9987353469445,14.75419010741,14.9172191802348,219131.817908205,0.0,1.0
2000-10-12,22.1875,22.874999,22.1875,22.749999,227800,14.4688880887584,14.9172191802348,14.4688880887584,14.835704317763,349322.799996425,0.0,1.0
2000-10-13,21.0625,22.375001,20.625,22.312499,381400,13.7352543265115,14.5911610345851,13.4499523078599,14.5504022991114,584862.66865073,0.0,1.0
2000-10-16,20.499999,21.0,20.375,21.0,338100,13.3684367932692,13.6944968952756,13.2869225829162,13.6944968952756,518463.734323049,0.0,1.0
2000-10-17,19.437499,20.249999,19.124999,20.249999,657800,12.6755604622582,13.2054070683254,12.4717733060785,13.2054070683254,1008711.75521355,0.0,1.0
2000-10-18,19.874999,19.9375,19.25,19.25,222000,12.9608624809098,13.0016205642646,12.5532888206693,12.5532888206693,340428.716414425,0.0,1.0
2000-10-19,19.9375,20.249999,19.75,20.124999,184700,13.0016205642646,13.2054070683254,12.8793482705568,13.1238922058535,283230.558206056,0.0,1.0
2000-10-20,20.187499,20.499999,20.0,20.124999,207600,13.1646496370895,13.3684367932692,13.0423779955005,13.1238922058535,318346.853728084,0.0,1.0
2000-10-23,20.0625,20.375,20.0,20.3125,164400,13.0831354267365,13.2869225829162,13.0423779955005,13.2461651516802,252101.265669061,0.0,1.0
2000-10-24,20.249999,20.375,20.0,20.0,141500,13.2054070683254,13.2869225829162,13.0423779955005,13.0423779955005,216984.970147033,0.0,1.0
2000-10-25,21.75,22.687501,20.249999,20.249999,379200,14.1835860701068,14.7949481907648,13.2054070683254,13.2054070683254,581489.050740318,0.0,1.0
2000-10-26,21.75,21.999999,21.249999,21.5,259300,14.1835860701068,14.3466151429317,13.8575259681004,14.0205563451631,397626.874622796,0.0,1.0
2000-10-27,22.1875,22.625,21.5625,21.875,175500,14.4688880887584,14.75419010741,14.061313776399,14.2651009325787,269122.701489783,0.0,1.0
2000-10-30,22.5,22.687501,22.1875,22.312499,312800,14.6726752449381,14.7949481907648,14.4688880887584,14.5504022991114,479667.128353299,0.0,1.0
2000-10-31,19.75,22.124999,19.75,21.999999,1375600,12.8793482705568,14.4281300054036,12.8793482705568,14.3466151429317,2109431.2716202,0.0,1.0
2000-11-01,21.0,21.0,19.75,19.75,1619300,13.6944968952756,13.6944968952756,12.8793482705568,12.8793482705568,2483136.12833278,0.0,1.0
2000-11-02,19.499999,21.1875,19.3125,20.8125,2439900,12.7163178934941,13.8167691889834,12.5940462519052,13.5722246015678,3741495.60891693,0.0,1.0
2000-11-03,20.124999,20.187499,19.437499,19.6875,1424000,13.1238922058535,13.1646496370895,12.6755604622582,12.8385908393208,2183650.86564929,0.0,1.0
2000-11-06,19.5625,20.625,19.5625,20.375,259400,12.757075976849,13.4499523078599,12.757075976849,13.2869225829162,397780.22089145,0.0,1.0
2000-11-07,20.249999,20.249999,19.0,19.437499,443000,13.2054070683254,13.2054070683254,12.3902590957255,12.6755604622582,679323.9701423,0.0,1.0
2000-11-08,21.0,21.625001,20.0625,20.3125,268900,13.6944968952756,14.1020718597539,13.0831354267365,13.2461651516802,412348.116413689,0.0,1.0
2000-11-09,19.375,21.125,19.375,20.937499,294200,12.6348036831412,13.7760117577474,12.6348036831412,13.6537388119207,451144.72238344,0.0,1.0
2000-11-10,21.125,21.75,19.25,19.375,244200,13.7760117577474,14.1835860701068,12.5532888206693,12.6348036831412,374471.58805587,0.0,1.0
2000-11-13,22.1875,22.312499,21.0,21.0,309700,14.4688880887584,14.5504022991114,13.6944968952756,13.6944968952756,474913.39402499,0.0,1.0
2000-11-14,22.5,22.874999,22.1875,22.1875,151400,14.6726752449381,14.9172191802348,14.4688880887584,14.4688880887584,232166.250743892,0.0,1.0
2000-11-15,21.999999,23.125,21.999999,22.5,321200,14.3466151429317,15.0802495572975,14.3466151429317,14.6726752449381,492548.214920331,0.0,1.0
2000-11-16,20.75,21.937501,20.6875,21.75,171600,13.5314671703318,14.3058590159336,13.4907097390959,14.1835860701068,263142.197012232,0.0,1.0
2000-11-17,21.0625,21.812499,21.0,21.0,114000,13.7352543265115,14.2243428492239,13.6944968952756,13.6944968952756,174814.746266867,0.0,1.0
2000-11-20,20.6875,21.75,20.562499,21.0625,118700,13.4907097390959,14.1835860701068,13.4091942245051,13.7352543265115,182022.020893659,0.0,1.0
2000-11-21,22.687501,22.9375,20.3125,20.6875,214500,14.7949481907648,14.9579772635897,13.2461651516802,13.4907097390959,328927.74626529,0.0,1.0
2000-11-22,22.1875,22.749999,21.625001,22.437499,146400,14.4688880887584,14.835704317763,14.1020718597539,14.6319171615833,224498.937311135,0.0,1.0
2000-11-24,21.937501,22.312499,21.875,22.1875,58400,14.3058590159336,14.5504022991114,14.2651009325787,14.4688880887584,89554.2208946054,0.0,1.0
2000-11-27,22.687501,22.749999,21.937501,21.937501,158400,14.7949481907648,14.835704317763,14.3058590159336,14.3058590159336,242900.489549753,0.0,1.0
2000-11-28,21.75,22.562499,21.75,22.5,187600,14.1835860701068,14.7134320240551,14.1835860701068,14.6726752449381,287677.599997056,0.0,1.0
2000-11-29,19.25,19.874999,18.687499,19.25,607900,12.5532888206693,12.9608624809098,12.1864712874269,12.5532888206693,932191.967154635,0.0,1.0
2000-11-30,19.3125,19.9375,18.4375,19.124999,469200,12.5940462519052,13.0016205642646,12.0234422146021,12.4717733060785,719500.692529949,0.0,1.0
2000-12-01,19.874999,20.3125,19.25,19.375,194500,12.9608624809098,13.2461651516802,12.5532888206693,12.6348036831412,298258.49253426,0.0,1.0
2000-12-04,19.6875,20.124999,19.625,20.124999,225400,12.8385908393208,13.1238922058535,12.7978334080849,13.1238922058535,345642.489548702,0.0,1.0
2000-12-05,19.75,20.0,19.499999,19.9375,179600,12.8793482705568,13.0423779955005,12.7163178934941,13.0016205642646,275409.898504643,0.0,1.0
2000-12-06,18.062499,19.6875,18.062499,19.6875,545500,11.7788969750675,12.8385908393208,11.7788969750675,12.8385908393208,836503.895513827,0.0,1.0
2000-12-07,17.687499,18.4375,17.624999,18.125,956200,11.5343523876519,12.0234422146021,11.493594956416,11.8196550584224,1466297.02088051,0.0,1.0
2000-12-08,17.875,18.062499,17.5,17.624999,803100,11.6566253334786,11.7788969750675,11.412080746063,11.493594956416,1231523.88356948,0.0,1.0
2000-12-11,18.4375,18.625,17.5625,17.875,672700,12.0234422146021,12.1457145083099,11.4528381772989,11.6566253334786,1031560.34924317,0.0,1.0
2000-12-12,17.999999,18.4375,17.5,18.4375,380700,11.7381395438316,12.0234422146021,11.412080746063,12.0234422146021,583789.244770143,0.0,1.0
2000-12-13,17.999999,18.1875,17.624999,17.999999,367700,11.7381395438316,11.8604124896583,11.493594956416,11.7381395438316,563854.229844974,0.0,1.0
2000-12-14,17.75,18.125,17.5,18.062499,188600,11.5751104710067,11.8196550584224,11.412080746063,11.7788969750675,289211.062683607,0.0,1.0
2000-12-15,17.5,17.687499,17.375,17.5,1112800,11.412080746063,11.5343523876519,11.3305658835911,11.412080746063,1706437.27759447,0.0,1.0
2000-12-18,17.75,18.125,17.5625,17.624999,554400,11.5751104710067,11.8196550584224,11.4528381772989,11.493594956416,850151.713424136,0.0,1.0
2000-12-19,17.312499,17.624999,17.1875,17.312499,796900,11.2898078002363,11.493594956416,11.2082935898833,11.2898078002363,1222016.41491286,0.0,1.0
2000-12-20,17.249999,17.249999,17.0625,17.1875,495800,11.2490503690003,11.2490503690003,11.1267787274114,11.2082935898833,760290.799992219,0.0,1.0
2000-12-21,18.25,18.687499,17.0625,17.249999,808200,11.9011699208942,12.1864712874269,11.1267787274114,11.2490503690003,1239344.5432709,0.0,1.0
2000-12-22,19.25,19.25,18.312499,18.625,307300,12.5532888206693,12.5532888206693,11.9419267000113,12.1457145083099,471233.083577265,0.0,1.0
2000-12-26,19.124999,19.1875,18.625,19.062499,240400,12.4717733060785,12.5125313894333,12.1457145083099,12.4310158748426,368644.429846972,0.0,1.0
2000-12-27,20.124999,20.249999,19.1875,19.3125,269300,13.1238922058535,13.2054070683254,12.5125313894333,12.5940462519052,412961.501488311,0.0,1.0
2000-12-28,20.75,21.375,20.0625,20.0625,1775700,13.5314671703318,13.9390414826912,13.0831354267365,13.0831354267365,2722969.69250944,0.0,1.0
2000-12-29,21.375,21.999999,21.312499,21.5,526800,13.9390414826912,14.3466151429317,13.8982833993364,14.0205563451631,807828.143275313,0.0,1.0
2001-01-02,20.4375,21.625001,20.375,21.625001,262200,13.3276800141521,14.1020718597539,13.2869225829162,14.1020718597539,402073.916413795,0.0,1.0
2001-01-03,20.4375,21.0625,20.124999,20.187499,248600,13.3276800141521,13.7352543265115,13.1238922058535,13.1646496370895,381218.823876695,0.0,1.0
2001-01-04,20.937499,21.0,20.249999,20.75,200100,13.6537388119207,13.6944968952756,13.2054070683254,13.5314671703318,306845.883578949,0.0,1.0
2001-01-05,21.5625,21.687499,20.562499,20.874999,319800,14.061313776399,14.142827986752,13.4091942245051,13.6129813806848,490401.36715916,0.0,1.0
2001-01-08,21.625001,22.249998,21.4375,21.625001,404200,14.1020718597539,14.5096442157566,13.9797989139271,14.1020718597539,619825.617904101,0.0,1.0
2001-01-09,21.4375,21.875,21.375,21.625001,294800,13.9797989139271,14.2651009325787,13.9390414826912,14.1020718597539,452064.799995374,0.0,1.0
2001-01-10,21.5625,21.625001,21.312499,21.375,159200,14.061313776399,14.1020718597539,13.8982833993364,13.9390414826912,244127.259698994,0.0,1.0
2001-01-11,21.375,21.687499,21.312499,21.5625,173300,13.9390414826912,14.142827986752,13.8982833993364,14.061313776399,265749.083579369,0.0,1.0
2001-01-12,21.5,22.0625,21.312499,21.375,323100,14.0205563451631,14.3873732262865,13.8982833993364,13.9390414826912,495461.794024778,0.0,1.0
2001-01-16,23.125,23.125,21.625001,22.5,417400,15.0802495572975,15.0802495572975,14.1020718597539,14.6726752449381,640067.325366582,0.0,1.0
2001-01-17,23.062499,23.375,22.9375,23.375,412400,15.0394914739427,15.2432792822413,14.9579772635897,15.2432792822413,632400.011933823,0.0,1.0
2001-01-18,23.437501,23.499999,23.312498,23.437501,316200,15.2840373655961,15.3247934925942,15.2025205467675,15.2840373655961,484880.901487574,0.0,1.0
2001-01-19,23.437501,24.124999,22.9375,23.437501,1675100,15.2840373655961,15.7323678049536,14.9579772635897,15.2840373655961,2568703.34624236,0.0,1.0
2001-01-22,23.25,23.437501,23.062499,23.375,212700,15.1617644197694,15.2840373655961,15.0394914739427,15.2432792822413,326167.513429497,0.0,1.0
2001-01-23,24.0,24.374999,23.062499,23.062499,306000,15.6508535946007,15.8953975298974,15.0394914739427,15.0394914739427,469239.582084747,0.0,1.0
2001-01-24,23.624999,24.124999,23.499999,23.937499,147300,15.4063083550661,15.7323678049536,15.3247934925942,15.6100955112458,225879.053729031,0.0,1.0
2001-01-25,23.125,23.25,22.5,23.000001,214200,15.0802495572975,15.1617644197694,14.6726752449381,14.9987353469445,328467.707459324,0.0,1.0
2001-01-26,22.8125,23.437501,22.749999,23.125,218000,14.8764624011178,15.2840373655961,14.835704317763,15.0802495572975,334294.86566822,0.0,1.0
2001-01-29,23.88,23.989999,23.000001,23.000001,282500,15.5725993266276,15.644331753484,14.9987353469445,14.9987353469445,433203.208950791,0.0,1.0
2001-01-30,23.930001,24.739999,23.699999,23.88,2475400,15.6052059237353,16.1334209283153,15.4552172725492,15.5725993266276,3795933.5342895,0.0,1.0
2001-01-31,24.600001,24.759999,23.94,23.989999,889000,16.0421255865846,16.1464633063108,15.6117264606142,15.644331753484,1363248.32834425,0.0,1.0
2001-02-01,25.250001,25.4,24.399998,24.399998,707700,16.4660028714383,16.5638200542857,15.9116998502729,15.9116998502729,1085231.54327248,0.0,1.0
2001-02-02,24.600001,25.94,24.55,25.489998,433400,16.0421255865846,16.9159642601642,16.0095189894769,16.6225094510276,664602.728351404,0.0,1.0
2001-02-05,24.069999,24.600001,24.0,24.600001,276900,15.696501265466,16.0421255865846,15.6508535946007,16.0421255865846,424615.817906101,0.0,1.0
2001-02-06,25.339999,25.339999,24.209999,24.299998,628100,16.5246922681803,16.5246922681803,15.7877979114345,15.8464879602954,963167.913422976,0.0,1.0
2001-02-07,26.159998,26.47,25.099999,25.099999,874400,17.0594291138769,17.261587277045,16.3681837322343,16.3681837322343,1340859.7731206,0.0,1.0
2001-02-08,26.159998,26.43,26.009999,26.100001,151900,17.0594291138769,17.235502521054,16.9616119310296,17.0203039362471,232932.982087168,0.0,1.0
2001-02-09,24.999999,26.25,24.73,26.25,410000,16.3029718422568,17.1181211190945,16.1269003914364,17.1181211190945,628719.701486101,0.0,1.0
2001-02-12,24.93,25.4,24.799999,25.250001,365300,16.2573241713914,16.5638200542857,16.1725480623018,16.4660028714383,560173.919397252,0.0,1.0
2001-02-13,24.969998,24.999999,24.79,24.95,253500,16.2834076231446,16.3029718422568,16.1660275254229,16.2703665493869,388732.791040798,0.0,1.0
2001-02-14,25.11,25.239999,24.500001,24.85,160300,16.3747055733509,16.4594803782028,15.9769136966071,16.2051546594094,245814.068654201,0.0,1.0
2001-02-15,25.52,25.959998,24.87,24.87,144200,16.6420743222587,16.9290053339219,16.2181970374049,16.2181970374049,221125.319400721,0.0,1.0
2001-02-16,26.459999,27.549999,25.209998,25.370001,324200,17.2550654359283,17.9658750366831,16.4399161590906,16.5442571394113,497148.602979986,0.0,1.0
2001-02-20,25.949999,26.859999,25.949999,26.459999,190200,16.9224847970431,17.5159129958383,16.9224847970431,17.2550654359283,291664.602982088,0.0,1.0
2001-02-21,25.58,26.399999,24.500001,26.200001,131500,16.6812014562452,17.2159383019418,15.9769136966071,17.0855158262246,201650.343281518,0.0,1.0
2001-02-22,25.370001,26.000001,24.680001,25.350001,201700,16.5442571394113,16.9550920462696,16.0942950985666,16.5312147614158,309299.423877432,0.0,1.0
2001-02-23,25.059999,25.350001,24.799999,25.350001,87100,16.3420989762433,16.5312147614158,16.1725480623018,16.5312147614158,133564.599998633,0.0,1.0
2001-02-26,25.239999,25.52,24.860001,25.019999,288000,16.4594803782028,16.6420743222587,16.2116765005261,16.3160142202523,441637.253726822,0.0,1.0
2001-02-27,24.95,25.38,24.73,24.879999,143500,16.2703665493869,16.5507776762902,16.1269003914364,16.2247175742838,220051.895520136,0.0,1.0
2001-02-28,24.899999,26.049999,24.75,24.999999,357400,16.2377599522793,16.9876966870206,16.1399427694319,16.3029718422568,548059.564173493,0.0,1.0
2001-03-01,24.899999,24.999999,24.67,24.75,269800,16.2377599522793,16.3029718422568,16.0877732574499,16.1399427694319,413728.232831585,0.0,1.0
2001-03-02,24.85,24.91,24.449999,24.65,178200,16.2051546594094,16.2442817933959,15.9443064473805,16.0747308794544,273263.050743472,0.0,1.0
2001-03-05,24.83,24.93,24.600001,24.799999,440700,16.1921122814139,16.2573241713914,16.0421255865846,16.1725480623018,675797.005963232,0.0,1.0
2001-03-06,25.36,25.36,24.65,24.799999,477400,16.5377352982947,16.5377352982947,16.0747308794544,16.1725480623018,732075.08655967,0.0,1.0
2001-03-07,25.09,25.5,24.999999,25.129998,114900,16.3616631953554,16.6290319442632,16.3029718422568,16.3877466471086,176194.862684764,0.0,1.0
2001-03-08,25.62,25.790001,25.040002,25.049998,132100,16.7072862122362,16.8181470773168,16.3290585546045,16.3355771351266,202570.420893449,0.0,1.0
2001-03-09,26.000001,26.089999,25.099999,25.370001,238600,16.9550920462696,17.0137814430116,16.3681837322343,16.5442571394113,365884.19701118,0.0,1.0
2001-03-12,25.5,25.86,25.239999,25.799998,106700,16.6290319442632,16.8637947481822,16.4594803782028,16.8246663099579,163620.468655041,0.0,1.0
2001-03-13,25.209998,25.6,25.209998,25.4,500200,16.4399161590906,16.6942438342407,16.4399161590906,16.5638200542857,767038.035813045,0.0,1.0
2001-03-14,25.250001,25.339999,24.700001,24.959999,244700,16.4660028714383,16.5246922681803,16.1073374765621,16.2768870862658,375238.319399145,0.0,1.0
2001-03-15,25.229998,25.250001,25.01,25.250001,184700,16.4529585370861,16.4660028714383,16.3094936833734,16.4660028714383,283230.558206057,0.0,1.0
2001-03-16,25.199999,25.199999,24.75,24.95,434600,16.4333956222118,16.4333956222118,16.1399427694319,16.2703665493869,666442.883575267,0.0,1.0
2001-03-19,25.209998,25.229998,24.91,25.229998,245800,16.4399161590906,16.4529585370861,16.2442817933959,16.4529585370861,376925.128354351,0.0,1.0
2001-03-20,24.899999,25.44,24.899999,25.209998,195500,16.2377599522793,16.5899048102767,16.2377599522793,16.4399161590906,299791.955220811,0.0,1.0
2001-03-21,24.75,24.95,24.479998,24.899999,100000,16.1399427694319,16.2703665493869,15.9638693622549,16.2377599522793,153346.268655147,0.0,1.0
2001-03-22,24.81,24.89,24.26,24.700001,213700,16.1790699034184,16.2312394154004,15.8204045085422,16.1073374765621,327700.976116049,0.0,1.0
2001-03-23,24.479998,24.89,24.349999,24.89,200300,15.9638693622549,16.2312394154004,15.879094557403,16.2312394154004,307152.576116258,0.0,1.0
2001-03-26,22.2,24.0,21.899999,24.0,710000,14.4770395750056,15.6508535946007,14.2814032529542,15.6508535946007,1088758.50745154,0.0,1.0
2001-03-27,23.53,23.850001,22.2,22.209998,430600,15.3443577117064,15.5530364117533,14.4770395750056,14.4835594597656,660309.032829061,0.0,1.0
2001-03-28,24.379998,24.739999,23.360001,23.43,385700,15.8986574722774,16.1334209283153,15.2334981508635,15.2791458217289,591456.5582029,0.0,1.0
2001-03-29,24.500001,24.639998,24.0,24.149999,180000,15.9769136966071,16.0682083862189,15.6508535946007,15.748670777448,276023.283579263,0.0,1.0
2001-03-30,24.999999,25.219999,24.65,24.73,422100,16.3029718422568,16.4464380002073,16.0747308794544,16.1269003914364,647274.599993373,0.0,1.0
2001-04-02,24.879999,25.389998,24.299998,24.75,392000,16.2247175742838,16.5572975610501,15.8464879602954,16.1399427694319,601117.373128174,0.0,1.0
2001-04-03,24.509999,25.15,24.0,24.87,402100,15.983433581367,16.4007903293419,15.6508535946007,16.2181970374049,616605.346262345,0.0,1.0
2001-04-04,24.999999,25.099999,23.88,24.500001,280300,16.3029718422568,16.3681837322343,15.5725993266276,15.9769136966071,429829.591040376,0.0,1.0
2001-04-05,25.11,25.199999,24.61,24.899999,151800,16.3747055733509,16.4333956222118,16.0486461234634,16.2377599522793,232779.635818513,0.0,1.0
2001-04-06,24.520001,25.279999,24.349999,25.11,216400,15.9899560746026,16.4855651341938,15.879094557403,16.3747055733509,331841.325369737,0.0,1.0
2001-04-09,24.600001,24.899999,24.429999,24.77,183500,16.0421255865846,16.2377599522793,15.931264069385,16.1529851474274,281390.402982194,0.0,1.0
2001-04-10,24.299998,24.89,24.149999,24.85,157300,15.8464879602954,16.2312394154004,15.748670777448,16.2051546594094,241213.680594545,0.0,1.0
2001-04-11,23.540002,24.309999,23.13,24.309999,226500,15.3508802049419,15.853009801412,15.0835101517964,15.853009801412,347329.298503908,0.0,1.0
2001-04-12,24.799999,24.799999,23.639999,23.639999,136900,16.1725480623018,16.1725480623018,15.4160901385627,15.4160901385627,209931.041788895,0.0,1.0
2001-04-16,24.75,25.199999,24.409999,24.799999,153700,16.1399427694319,16.4333956222118,15.9182216913895,16.1725480623018,235693.214922961,0.0,1.0
2001-04-17,24.249999,24.55,23.750001,24.55,169600,15.8138826674255,16.0095189894769,15.4878245217758,16.0095189894769,260075.271639129,0.0,1.0
2001-04-18,23.9,24.399998,23.76,24.049999,304700,15.5856417046231,15.9116998502729,15.4943450586546,15.6834588874705,467246.080592233,0.0,1.0
2001-04-19,24.500001,24.500001,23.8,23.909998,431400,15.9769136966071,15.9769136966071,15.5204298146456,15.5921615893831,661535.802978301,0.0,1.0
2001-04-20,24.600001,24.600001,23.9,24.489999,183100,16.0421255865846,16.0421255865846,15.5856417046231,15.9703912033715,280777.017907573,0.0,1.0
2001-04-23,24.449999,24.449999,24.049999,24.449999,112400,15.9443064473805,15.9443064473805,15.6834588874705,15.9443064473805,172361.205968385,0.0,1.0
2001-04-24,24.420001,24.489999,24.049999,24.449999,79700,15.9247441846251,15.9703912033715,15.6834588874705,15.9443064473805,122216.976118152,0.0,1.0
2001-04-25,24.999999,24.999999,24.429999,24.489999,163900,16.3029718422568,16.3029718422568,15.931264069385,15.9703912033715,251334.534325785,0.0,1.0
2001-04-26,24.249999,24.99,24.249999,24.500001,294500,15.8138826674255,16.2964513053779,15.8138826674255,15.9769136966071,451604.761189407,0.0,1.0
2001-04-27,23.750001,24.249999,23.599999,24.24,321200,15.4878245217758,15.8138826674255,15.3900053825717,15.8073621305467,492548.214920331,0.0,1.0
2001-04-30,23.82,24.0,23.579999,24.0,199500,15.5334721926411,15.6508535946007,15.3769630045762,15.6508535946007,305925.805967019,0.0,1.0
2001-05-01,23.770001,24.369999,23.699999,23.750001,373100,15.5008668997713,15.8921369353985,15.4552172725492,15.4878245217758,572134.928352352,0.0,1.0
2001-05-02,23.27,23.78,23.13,23.770001,324200,15.1748067977649,15.5073874366501,15.0835101517964,15.5008668997713,497148.602979985,0.0,1.0
2001-05-03,23.21,23.23,22.769999,23.200001,97500,15.1356796637784,15.1487220417739,14.8487466957585,15.1291591268995,149512.611938768,0.0,1.0
2001-05-04,24.2,24.2,23.09,23.219999,128400,15.7812773745557,15.7812773745557,15.0574253958054,15.1422002006572,196896.608953208,0.0,1.0
2001-05-07,23.13,24.0,23.11,23.8,295200,15.0835101517964,15.6508535946007,15.0704677738009,15.5204298146456,452678.185069992,0.0,1.0
2001-05-08,22.26,23.139999,22.26,23.139999,312600,14.5161667089921,15.0900306886752,14.5161667089921,15.0900306886752,479360.435815989,0.0,1.0
2001-05-09,21.639999,22.270001,21.35,22.270001,389100,14.1118523390127,14.5226885501088,13.9227385101968,14.5226885501088,596670.331337175,0.0,1.0
2001-05-10,21.5,21.999999,21.5,21.889998,333100,14.0205563451631,14.3466151429317,14.0205563451631,14.2748814118375,510796.420890293,0.0,1.0
2001-05-11,21.61,21.75,21.42,21.51,121500,14.0922894241383,14.1835860701068,13.9683868331811,14.0270775341608,186315.716416004,0.0,1.0
2001-05-14,22.38,22.38,21.190001,21.51,267500,14.5944209769651,14.5944209769651,13.8184001383517,14.0270775341608,410201.268652518,0.0,1.0
2001-05-15,23.000001,23.000001,22.3,22.38,282900,14.9987353469445,14.9987353469445,14.5422514649831,14.5944209769651,433816.594025411,0.0,1.0
2001-05-16,23.519999,23.699999,22.97,23.000001,253100,15.3378358705897,15.4552172725492,14.9791711278324,14.9987353469445,388119.405966177,0.0,1.0
2001-05-17,24.209999,24.209999,23.000001,23.280001,454500,15.7877979114345,15.7877979114345,14.9987353469445,15.1813286388815,696958.791037642,0.0,1.0
2001-05-18,23.699999,24.24,23.679999,24.1,240800,15.4552172725492,15.8073621305467,15.4421748945537,15.7160654845782,369257.814921594,0.0,1.0
2001-05-21,24.0,24.0,23.399999,23.549998,254200,15.6508535946007,15.6508535946007,15.2595816026167,15.3573987854641,389806.214921382,0.0,1.0
2001-05-22,23.399999,23.750001,23.200001,23.750001,165000,15.2595816026167,15.4878245217758,15.1291591268995,15.4878245217758,253021.343280993,0.0,1.0
2001-05-23,23.299999,23.629998,23.100001,23.280001,532000,15.1943697126392,15.4095682974461,15.063947236922,15.1813286388815,815802.149245382,0.0,1.0
2001-05-24,23.27,23.43,23.25,23.35,328500,15.1748067977649,15.2791458217289,15.1617644197694,15.2269763097469,503742.492532156,0.0,1.0
2001-05-25,23.35,23.37,23.200001,23.37,462800,15.2269763097469,15.2400186877424,15.1291591268995,15.2400186877424,709686.531336018,0.0,1.0
2001-05-29,23.100001,23.399999,22.95,23.35,162400,15.063947236922,15.2595816026167,14.9661287498369,15.2269763097469,249034.340295959,0.0,1.0
2001-05-30,23.020001,23.35,22.909999,22.95,295200,15.01177772494,15.2269763097469,14.940043341727,14.9661287498369,452678.185069994,0.0,1.0
2001-05-31,23.05,23.45,22.979998,23.180001,202500,15.0313406398144,15.2921881997244,14.9856910125923,15.116116748904,310526.194026672,0.0,1.0
2001-06-01,23.25,23.25,22.99,23.000001,222700,15.1617644197694,15.1617644197694,14.9922135058279,14.9987353469445,341502.140295011,0.0,1.0
2001-06-04,23.25,23.399999,23.200001,23.399999,203300,15.1617644197694,15.2595816026167,15.1291591268995,15.2595816026167,311752.964175913,0.0,1.0
2001-06-05,23.29,23.299999,23.07,23.200001,296800,15.1878491757604,15.1943697126392,15.0443830178099,15.1291591268995,455131.725368475,0.0,1.0
2001-06-06,22.3,23.29,22.3,23.29,856600,14.5422514649831,15.1878491757604,14.5422514649831,15.1878491757604,1313564.13729999,0.0,1.0
2001-06-07,22.7,22.95,22.350001,22.350001,251300,14.8030990248931,14.9661287498369,14.5748580620908,14.5748580620908,385359.173130384,0.0,1.0
2001-06-08,22.549999,22.799998,21.999999,22.7,121000,14.705280537808,14.8683096106328,14.3466151429317,14.8030990248931,185548.985072727,0.0,1.0
2001-06-11,22.7,22.99,22.270001,22.3,173300,14.8030990248931,14.9922135058279,14.5226885501088,14.5422514649831,265749.08357937,0.0,1.0
2001-06-12,22.74,22.829999,22.54,22.549999,103900,14.8291837808841,14.887873829745,14.6987600009291,14.705280537808,159326.773132698,0.0,1.0
2001-06-13,22.58,22.849999,22.409999,22.749999,83900,14.7248447569201,14.9009162077405,14.6139838918395,14.835704317763,128657.519401668,0.0,1.0
2001-06-14,22.139999,22.719998,22.039999,22.719998,211800,14.4379117889002,14.8161400986508,14.3726998989227,14.8161400986508,324787.397011601,0.0,1.0
2001-06-15,21.879999,22.16,21.75,21.889998,370600,14.2683608749587,14.4509548190146,14.1835860701068,14.2748814118375,568301.271635973,0.0,1.0
2001-06-18,20.95,21.85,20.78,21.700001,429400,13.6618909502868,14.2487979600843,13.5510307373251,14.150980777237,658468.877605201,0.0,1.0
2001-06-19,21.180001,21.35,21.0,21.35,687700,13.811878949354,13.9227385101968,13.6944968952756,13.9227385101968,1054562.28954144,0.0,1.0
2001-06-20,21.5,21.5,21.12,21.200001,486200,14.0205563451631,14.0205563451631,13.7727511632486,13.8249213273495,745569.558201322,0.0,1.0
2001-06-21,21.759999,22.099999,21.450001,21.450001,274000,14.1901066069857,14.4118270329092,13.9879510522932,13.9879510522932,420168.776115102,0.0,1.0
2001-06-22,21.77,21.999999,21.52,21.600001,172400,14.1966284481023,14.3466151429317,14.0335987231586,14.0857688872595,264368.967161474,0.0,1.0
2001-06-25,21.559999,21.81,21.559999,21.700001,209000,14.0596828270307,14.2227132040933,14.0596828270307,14.150980777237,320493.701489256,0.0,1.0
2001-06-26,21.77,21.95,21.270001,21.5,146200,14.1966284481023,14.3140098500618,13.8705696503337,14.0205563451631,224192.244773825,0.0,1.0
2001-06-27,22.019999,22.019999,21.75,21.77,345200,14.3596575209272,14.3596575209272,14.1835860701068,14.1966284481023,529351.319397566,0.0,1.0
2001-06-28,22.4,22.489999,22.049998,22.119999,385300,14.6074633549606,14.6661534038215,14.3792204358015,14.4248694109047,590843.173128281,0.0,1.0
2001-06-29,22.95,22.95,22.4,22.4,349500,14.9661287498369,14.9661287498369,14.6074633549606,14.6074633549606,535945.208949737,0.0,1.0
2001-07-02,23.020001,23.15,22.749999,22.95,387800,15.01177772494,15.0965525297919,14.835704317763,14.9661287498369,594676.82984466,0.0,1.0
2001-07-03,23.05,23.299999,22.959998,23.020001,121800,15.0313406398144,15.1943697126392,14.9726486345968,15.01177772494,186775.755221968,0.0,1.0
2001-07-05,23.000001,23.040001,22.860001,23.000001,109900,14.9987353469445,15.0248201029355,14.907438700976,14.9987353469445,168527.549252007,0.0,1.0
2001-07-06,22.879998,23.35,22.749999,23.15,246500,14.9204791226148,15.2269763097469,14.835704317763,15.0965525297919,377998.552234937,0.0,1.0
2001-07-09,23.05,23.079998,22.649999,22.780001,243900,15.0313406398144,15.0509029025698,14.7704924277855,14.855269188994,374011.549249902,0.0,1.0
2001-07-10,22.7,23.05,22.589999,23.05,174300,14.8030990248931,15.0313406398144,14.731365293799,15.0313406398144,267282.546265921,0.0,1.0
2001-07-11,22.589999,22.769999,22.370001,22.6,174200,14.731365293799,14.8487466957585,14.5879004400863,14.7378871349156,267129.199997265,0.0,1.0
2001-07-12,22.97,22.979998,22.549999,22.6,128800,14.9791711278324,14.9856910125923,14.705280537808,14.7378871349156,197509.994027829,0.0,1.0
2001-07-13,22.74,22.979998,22.74,22.97,299900,14.8291837808841,14.9856910125923,14.8291837808841,14.9791711278324,459885.459696786,0.0,1.0
2001-07-16,22.68,22.709999,22.5,22.649999,209900,14.7900566468976,14.809619561772,14.6726752449381,14.7704924277855,321873.817907153,0.0,1.0
2001-07-17,22.97,23.05,22.5,22.5,505100,14.9791711278324,15.0313406398144,14.6726752449381,14.6726752449381,774552.002977145,0.0,1.0
2001-07-18,23.05,23.100001,22.929999,23.000001,298900,15.0313406398144,15.063947236922,14.9530857197225,14.9987353469445,458351.997010233,0.0,1.0
2001-07-19,22.68,23.100001,22.549999,23.100001,90800,14.7900566468976,15.063947236922,14.705280537808,15.063947236922,139238.411938873,0.0,1.0
2001-07-20,22.6,22.899998,22.5,22.749999,128600,14.7378871349156,14.9335215006103,14.6726752449381,14.835704317763,197203.301490519,0.0,1.0
2001-07-23,22.95,22.979998,22.4,22.6,187500,14.9661287498369,14.9856910125923,14.6074633549606,14.7378871349156,287524.2537284,0.0,1.0
2001-07-24,22.799998,22.95,22.629999,22.95,138700,14.8683096106328,14.9661287498369,14.75745004979,14.9661287498369,212691.274624689,0.0,1.0
2001-07-25,22.829999,22.899998,22.36,22.749999,129600,14.887873829745,14.9335215006103,14.5813785989696,14.835704317763,198736.76417707,0.0,1.0
2001-07-26,19.629999,21.5,19.1,21.5,1188100,12.8010933504649,14.0205563451631,12.455470985703,14.0205563451631,1821907.0178918,0.0,1.0
2001-07-27,19.499999,20.19,19.299999,20.0,684800,12.7163178934941,13.1662805864578,12.5858941135391,13.0423779955005,1050115.24775045,0.0,1.0
2001-07-30,18.860001,19.479999,18.61,19.479999,567900,12.2989631018759,12.7032755154986,12.1359327248133,12.7032755154986,870853.459692579,0.0,1.0
2001-07-31,18.749999,18.860001,18.649999,18.860001,375000,12.2272287186629,12.2989631018759,12.1620168286854,12.2989631018759,575048.507456798,0.0,1.0
2001-08-01,18.370001,18.749999,18.370001,18.7,489800,11.9794248409861,12.2272287186629,11.9794248409861,12.194623425793,751090.023872912,0.0,1.0
2001-08-02,18.569999,18.629999,18.22,18.45,398200,12.1098473167034,12.1489744506899,11.881606353901,12.0315937008492,610624.841784792,0.0,1.0
2001-08-03,18.389999,18.62,18.200001,18.569999,308100,11.9924659147438,12.142453913811,11.8685646280244,12.1098473167034,472459.853726509,0.0,1.0
2001-08-06,18.069999,18.62,17.95,18.62,197400,11.7837878668158,12.142453913811,11.7055342509617,12.142453913811,302705.534325261,0.0,1.0
2001-08-07,18.18,18.35,18.099999,18.28,103100,11.85552159791,11.9663818108717,11.8033514338091,11.9207334878875,158100.002983456,0.0,1.0
2001-08-08,17.999999,18.19,17.62,18.18,128300,11.7381395438316,11.8620427869077,11.490335014036,11.85552159791,196743.262684553,0.0,1.0
2001-08-09,17.999999,18.45,17.809999,18.099999,348000,11.7381395438316,12.0315937008492,11.6142369528743,11.8033514338091,533645.01491991,0.0,1.0
2001-08-10,18.049999,18.24,17.799999,18.15,369400,11.7707454888203,11.8946487318965,11.6077157638766,11.8359580309167,566461.116412114,0.0,1.0
2001-08-13,18.18,18.299998,18.030001,18.200001,109300,11.85552159791,11.9337745616452,11.7577044150626,11.8685646280244,167607.471640075,0.0,1.0
2001-08-14,17.67,18.15,17.61,18.099999,195300,11.5229409590247,11.8359580309167,11.4838138250382,11.8033514338091,299485.262683502,0.0,1.0
2001-08-15,17.09,17.899999,17.09,17.75,460300,11.1447119971552,11.6729276538541,11.1447119971552,11.5751104710067,705852.874619641,0.0,1.0
2001-08-16,16.91,17.09,16.479999,17.09,562100,11.0273305951957,11.1447119971552,10.7469188161735,11.1447119971552,861959.37611058,0.0,1.0
2001-08-17,17.1,17.200001,16.55,16.799999,300700,11.151233186153,11.2164457282494,10.7925677912767,10.9555968641016,461112.229846025,0.0,1.0
2001-08-20,17.549999,17.75,17.04,17.200001,270600,11.4446860389328,11.5751104710067,11.1121060521665,11.2164457282494,414955.002980828,0.0,1.0
2001-08-21,17.819999,17.999999,17.549999,17.549999,418600,11.6207581418721,11.7381395438316,11.4446860389328,11.4446860389328,641907.480590443,0.0,1.0
2001-08-22,17.739999,17.94,17.469998,17.78,366900,11.5685886298901,11.699013061964,11.3925158748319,11.594674038,562627.459695732,0.0,1.0
2001-08-23,17.899999,18.099999,17.78,17.799999,137900,11.6729276538541,11.8033514338091,11.594674038,11.6077157638766,211464.504475447,0.0,1.0
2001-08-24,17.909999,18.079999,17.7,17.899999,344800,11.6794488428518,11.7903090558136,11.542504526018,11.6729276538541,528737.934322948,0.0,1.0
2001-08-27,17.999999,18.26,17.93,18.15,392400,11.7381395438316,11.907691109892,11.6924918729662,11.8359580309167,601730.758202795,0.0,1.0
2001-08-28,17.4,18.020001,17.1,17.999999,1008600,11.3468688560855,11.7511832260649,11.151233186153,11.7381395438316,1546650.46565581,0.0,1.0
2001-08-29,17.309999,17.75,17.1,17.549999,203300,11.2881775029868,11.5751104710067,11.151233186153,11.4446860389328,311752.964175914,0.0,1.0
2001-08-30,17.239999,17.549999,17.200001,17.35,269700,11.2425291800026,11.4446860389328,11.2164457282494,11.3142629110967,413574.886562929,0.0,1.0
2001-08-31,17.67,17.899999,17.270001,17.34,251700,11.5229409590247,11.6729276538541,11.2620940512336,11.307741722099,385972.558205005,0.0,1.0
2001-09-04,18.049999,18.4,17.67,17.67,364800,11.7707454888203,11.9989877558605,11.5229409590247,11.5229409590247,559407.188053977,0.0,1.0
2001-09-05,17.76,18.200001,17.639999,18.059999,293400,11.5816316600045,11.8685646280244,11.5033767399126,11.7772666778181,449917.9522342,0.0,1.0
2001-09-06,17.62,17.959999,17.61,17.959999,252900,11.490335014036,11.7120547878406,11.4838138250382,11.7120547878406,387812.713428865,0.0,1.0
2001-09-07,16.799999,17.639999,16.700001,17.52,211800,10.9555968641016,11.5033767399126,10.8903862783619,11.4251231240585,324787.397011599,0.0,1.0
2001-09-10,16.989999,17.299999,16.75,16.78,235800,11.0794994550588,11.2816563139891,10.9229915712317,10.942555138225,361590.501488836,0.0,1.0
2001-09-17,16.809999,17.299999,16.299999,17.299999,487100,10.9621180530993,11.2816563139891,10.629537414214,11.2816563139891,746949.67461922,0.0,1.0
2001-09-18,16.479999,17.149999,16.399999,16.809999,393100,10.7469188161735,11.1838384790228,10.6947493041915,10.9621180530993,602804.182083384,0.0,1.0
2001-09-19,16.35,16.65,16.139999,16.450001,376400,10.6621440113217,10.8577796812542,10.52519839025,10.7273565534181,577195.355217972,0.0,1.0
2001-09-20,15.18,16.149999,15.1,16.1,734000,9.89916489858491,10.5317195792478,9.84699538660291,10.4991142863779,1125561.61192878,0.0,1.0
2001-09-21,15.01,15.17,15.0,15.0,862800,9.78830468562316,9.89264370958716,9.78178349662541,9.78178349662541,1323071.60595661,0.0,1.0
2001-09-24,16.219999,16.399999,15.11,15.11,482800,10.577367902232,10.6947493041915,9.85351657560066,9.85351657560066,740355.785067051,0.0,1.0
2001-09-25,15.74,16.399999,15.579999,16.399999,306600,10.2643514824589,10.6947493041915,10.160011806376,10.6947493041915,470159.659696681,0.0,1.0
2001-09-26,15.51,15.9,15.51,15.9,143400,10.1143641355107,10.3686905064229,10.1143641355107,10.3686905064229,219898.54925148,0.0,1.0
2001-09-27,16.07,16.149999,15.600001,15.75,259000,10.4795507193847,10.5317195792478,10.1730554886093,10.2708726714567,397166.835816829,0.0,1.0
2001-09-28,16.620001,16.75,16.399999,16.399999,244600,10.8382167663798,10.9229915712317,10.6947493041915,10.6947493041915,375084.973130491,0.0,1.0
2001-10-01,15.52,16.530001,15.3,16.520001,250100,10.1208853245084,10.7795260654001,9.97741916655792,10.7730048764023,383519.017906523,0.0,1.0
2001-10-02,16.0,16.0,15.600001,15.76,351700,10.4339023964004,10.4339023964004,10.1730554886093,10.2773938604544,539318.826860153,0.0,1.0
2001-10-03,16.2,16.299999,15.73,16.0,173600,10.5643261763554,10.629537414214,10.2578302934612,10.4339023964004,266209.122385336,0.0,1.0
2001-10-04,16.489999,16.75,16.149999,16.399999,256200,10.7534400051713,10.9229915712317,10.5317195792478,10.6947493041915,392873.140294486,0.0,1.0
2001-10-05,16.85,16.85,16.2,16.59,204100,10.9882034612092,10.9882034612092,10.5643261763554,10.8186525472677,312979.734325155,0.0,1.0
2001-10-08,16.899999,16.899999,16.6,16.6,152400,11.0208087540791,11.0208087540791,10.8251737362655,10.8251737362655,233699.713430443,0.0,1.0
2001-10-09,17.0,17.09,16.66,16.899999,180800,11.0860212961755,11.1447119971552,10.864300870252,11.0208087540791,277250.053728504,0.0,1.0
2001-10-10,17.1,17.149999,16.85,16.899999,173100,11.151233186153,11.1838384790228,10.9882034612092,11.0208087540791,265442.391042058,0.0,1.0
2001-10-11,17.229999,17.229999,16.799999,17.1,252700,11.2360079910048,11.2360079910048,10.9555968641016,11.151233186153,387506.020891556,0.0,1.0
2001-10-12,16.629998,17.249999,16.530001,17.249999,170000,10.8447359990209,11.2490503690003,10.7795260654001,11.2490503690003,260688.656713749,0.0,1.0
2001-10-15,16.83,17.09,16.360001,16.379999,172000,10.9751610832137,11.1447119971552,10.6686658524383,10.681706926196,263755.582086852,0.0,1.0
2001-10-16,17.0,17.219999,16.65,16.700001,209900,11.0860212961755,11.2294868020071,10.8577796812542,10.8903862783619,321873.817907152,0.0,1.0
2001-10-17,16.879999,17.049999,16.77,17.0,122800,11.0077663760836,11.1186265890453,10.9360339492272,11.0860212961755,188309.217908519,0.0,1.0
2001-10-18,16.83,17.0,16.700001,17.0,120500,10.9751610832137,11.0860212961755,10.8903862783619,11.0860212961755,184782.253729452,0.0,1.0
2001-10-19,16.58,16.92,16.459999,16.65,228400,10.8121313582699,11.0338517841935,10.733876438178,10.8577796812542,350242.877608357,0.0,1.0
2001-10-22,16.139999,16.68,15.699999,16.68,538800,10.52519839025,10.8773432482475,10.238266074349,10.8773432482475,826229.695513933,0.0,1.0
2001-10-23,16.03,16.399999,15.85,16.389999,265900,10.4534659633937,10.6947493041915,10.3360845614342,10.6882281151938,407747.728354035,0.0,1.0
2001-10-24,15.95,16.28,15.76,16.28,169000,10.4012964514117,10.6164956883374,10.2773938604544,10.6164956883374,259155.194027197,0.0,1.0
2001-10-25,15.8,15.94,15.529999,15.8,239300,10.3034786164454,10.3947752624139,10.1274058613873,10.3034786164454,366957.620891767,0.0,1.0
2001-10-26,15.96,16.299999,15.449999,15.9,495400,10.4078176404094,10.629537414214,10.0752363494053,10.3686905064229,759677.414917599,0.0,1.0
2001-10-29,16.16,16.26,15.699999,15.96,472200,10.5382414203644,10.6034533103419,10.238266074349,10.4078176404094,724101.080589605,0.0,1.0
2001-10-30,16.479999,16.6,15.649999,16.329999,645900,10.7469188161735,10.8251737362655,10.2056601293603,10.6491009812073,990463.549243597,0.0,1.0
2001-10-31,16.489999,16.6,16.0,16.6,446000,10.7534400051713,10.8251737362655,10.4339023964004,10.8251737362655,683924.358201954,0.0,1.0
2001-11-01,16.6,16.6,16.26,16.26,484300,10.8251737362655,10.8251737362655,10.6034533103419,10.6034533103419,742655.979096872,0.0,1.0
2001-11-02,16.799999,16.82,16.25,16.499999,483600,10.9555968641016,10.968639894216,10.5969321213442,10.759961194169,741582.555216286,0.0,1.0
2001-11-05,17.450001,17.450001,16.82,16.85,591300,11.3794754531931,11.3794754531931,10.968639894216,10.9882034612092,906736.486557884,0.0,1.0
2001-11-06,17.739999,17.739999,17.360001,17.48,258200,11.5685886298901,11.5685886298901,11.3207847522134,11.3990383680675,395940.065667588,0.0,1.0
2001-11-07,17.819999,17.879999,17.4,17.739999,180000,11.6207581418721,11.6598852758586,11.3468688560855,11.5685886298901,276023.283579264,0.0,1.0
2001-11-08,17.799999,17.989999,17.75,17.819999,732900,11.6077157638766,11.7316183548338,11.5751104710067,11.6207581418721,1123874.80297357,0.0,1.0
2001-11-09,17.249999,17.989999,17.200001,17.75,344500,11.2490503690003,11.7316183548338,11.2164457282494,11.5751104710067,528277.895516981,0.0,1.0
2001-11-12,17.7,17.899999,17.319999,17.48,397100,11.542504526018,11.6729276538541,11.2946986919846,11.3990383680675,608938.032829587,0.0,1.0
2001-11-13,18.099999,18.45,17.469998,17.469998,1072200,11.8033514338091,12.0315937008492,11.3925158748319,11.3925158748319,1644178.69252048,0.0,1.0
2001-11-14,18.839999,19.120001,18.18,18.18,461900,12.2859194196426,12.4685140158174,11.85552159791,11.85552159791,708306.414918123,0.0,1.0
2001-11-15,18.909999,19.209999,18.5,18.950001,258900,12.3315677426269,12.5272034125594,12.064199645838,12.3576538028557,397013.489548174,0.0,1.0
2001-11-16,18.870001,19.15,18.770001,19.049998,253900,12.3054842908737,12.4880769306918,12.2402724008962,12.4228637364765,389346.176115416,0.0,1.0
2001-11-19,19.049998,19.35,18.749999,19.0,208000,12.4228637364765,12.6185007106468,12.2272287186629,12.3902590957255,318960.238802704,0.0,1.0
2001-11-20,19.209999,19.37,18.99,19.25,152600,12.5272034125594,12.6315430886423,12.3837379067278,12.5532888206693,234006.405967753,0.0,1.0
2001-11-21,19.01,19.24,18.899999,19.219999,141600,12.3967802847233,12.5467676316715,12.3250465536291,12.5337246015571,217138.316415687,0.0,1.0
2001-11-23,19.030001,19.29,19.0,19.16,67300,12.4098233148377,12.5793735766603,12.3902590957255,12.4945981196895,103202.038804913,0.0,1.0
2001-11-26,19.15,19.24,18.850001,19.129999,189900,12.4880769306918,12.5467676316715,12.2924419128782,12.4750339005774,291204.564176123,0.0,1.0
2001-11-27,18.98,19.379999,18.52,19.379999,194400,12.37721671773,12.6380636255211,12.0772420238335,12.6380636255211,298105.146265606,0.0,1.0
2001-11-28,18.549999,19.219999,18.469999,18.929999,144700,12.0968049387079,12.5337246015571,12.0446354267259,12.3446101206224,221892.050743996,0.0,1.0
2001-11-29,18.760001,19.0,18.549999,18.749999,240500,12.2337512118984,12.3902590957255,12.0968049387079,12.2272287186629,368797.776115628,0.0,1.0
2001-11-30,18.5,18.959998,18.4,18.959998,323000,12.064199645838,12.3641730354967,11.9989877558605,12.3641730354967,495308.447756124,0.0,1.0
2001-12-03,18.18,18.44,18.049999,18.4,261000,11.85552159791,12.0250725118515,11.7707454888203,11.9989877558605,400233.761189933,0.0,1.0
2001-12-04,18.36,18.49,18.069999,18.45,241500,11.9729029998695,12.0576784568403,11.7837878668158,12.0315937008492,370331.238802179,0.0,1.0
2001-12-05,18.54,19.049998,18.33,18.4,466800,12.090284401829,12.4228637364765,11.9533394328762,11.9989877558605,715820.382082225,0.0,1.0
2001-12-06,18.58,18.799999,18.42,18.6,296400,12.11636915782,12.2598346636516,12.012030133856,12.1294115358155,454518.340293855,0.0,1.0
2001-12-07,18.49,18.649999,18.4,18.6,126800,12.0576784568403,12.1620168286854,11.9989877558605,12.1294115358155,194443.068654725,0.0,1.0
2001-12-10,18.200001,18.43,18.15,18.43,143500,11.8685646280244,12.0185513228537,11.8359580309167,12.0185513228537,220051.895520135,0.0,1.0
2001-12-11,18.030001,18.34,17.959999,18.049999,296000,11.7577044150626,11.959860621874,11.7120547878406,11.7707454888203,453904.955219236,0.0,1.0
2001-12-12,18.36,18.6,17.999999,18.040001,308700,11.9729029998695,12.1294115358155,11.7381395438316,11.7642256040604,473379.931338438,0.0,1.0
2001-12-13,17.999999,18.26,17.999999,18.15,275700,11.7381395438316,11.907691109892,11.7381395438316,11.8359580309167,422775.662682239,0.0,1.0
2001-12-14,18.24,18.32,17.989999,17.999999,554300,11.8946487318965,11.9468182438785,11.7316183548338,11.7381395438316,849998.367155478,0.0,1.0
2001-12-17,18.049999,18.24,17.87,18.24,772000,11.7707454888203,11.8946487318965,11.6533647389797,11.8946487318965,1183833.19401774,0.0,1.0
2001-12-18,18.110001,18.44,17.999999,18.099999,242400,11.8098739270446,12.0250725118515,11.7381395438316,11.8033514338091,371711.355220077,0.0,1.0
2001-12-19,18.129999,18.34,18.020001,18.030001,264700,11.8229150008023,11.959860621874,11.7511832260649,11.7577044150626,405907.573130175,0.0,1.0
2001-12-20,17.999999,18.089999,17.95,18.049999,357800,11.7381395438316,11.7968302448113,11.7055342509617,11.7707454888203,548672.949248114,0.0,1.0
2001-12-21,18.030001,18.24,17.899999,17.999999,351300,11.7577044150626,11.8946487318965,11.6729276538541,11.7381395438316,538705.441785532,0.0,1.0
2001-12-24,18.899999,18.99,18.18,18.26,123300,12.3250465536291,12.3837379067278,11.85552159791,11.907691109892,189075.949251796,0.0,1.0
2001-12-26,18.98,19.25,18.639999,18.7,341800,12.37721671773,12.5532888206693,12.1554956396876,12.194623425793,524137.546263292,0.0,1.0
2001-12-27,19.29,19.479999,18.829999,19.0,619300,12.5793735766603,12.7032755154986,12.2793982306449,12.3902590957255,949673.441781322,0.0,1.0
2001-12-28,19.309999,19.499999,19.09,19.299999,398600,12.5924153025369,12.7163178934941,12.4489497967053,12.5858941135391,611238.226859414,0.0,1.0
2001-12-31,19.049998,19.52,19.030001,19.399999,279100,12.4228637364765,12.7293609236085,12.4098233148377,12.6511060035166,427989.435816513,0.0,1.0
2002-01-02,19.09,19.229999,19.0,19.049998,349900,12.4489497967053,12.5402457905549,12.3902590957255,12.4228637364765,536558.594024357,0.0,1.0
2002-01-03,19.1,19.219999,19.01,19.15,255500,12.455470985703,12.5337246015571,12.3967802847233,12.4880769306918,391799.7164139,0.0,1.0
2002-01-04,19.45,19.549999,19.1,19.1,325800,12.6837126006243,12.7489238384829,12.455470985703,12.455470985703,499602.143278467,0.0,1.0
2002-01-07,19.0,19.620001,18.899999,19.549999,397300,12.3902590957255,12.7945734657049,12.3250465536291,12.7489238384829,609244.725366899,0.0,1.0
2002-01-08,18.98,19.049998,18.5,19.0,278200,12.37721671773,12.4228637364765,12.064199645838,12.3902590957255,426609.319398619,0.0,1.0
2002-01-09,19.040001,19.43,18.799999,18.799999,172500,12.4163445038354,12.6706702226288,12.2598346636516,12.2598346636516,264522.313430128,0.0,1.0
2002-01-10,19.24,19.76,18.790001,18.790001,230000,12.5467676316715,12.8858694595545,12.2533147788917,12.2533147788917,352696.417906838,0.0,1.0
2002-01-11,19.1,19.499999,18.959998,19.35,219100,12.455470985703,12.7163178934941,12.3641730354967,12.6185007106468,335981.674623427,0.0,1.0
2002-01-14,18.51,19.36,18.51,19.33,404000,12.0707208348358,12.6250218996445,12.0707208348358,12.6054583326513,619518.92536679,0.0,1.0
2002-01-15,19.16,19.299999,18.850001,18.899999,326900,12.4945981196895,12.5858941135391,12.2924419128782,12.3250465536291,501288.952233675,0.0,1.0
2002-01-16,19.07,19.29,18.899999,19.02,233900,12.4359074187098,12.5793735766603,12.3250465536291,12.403301473721,358676.922384387,0.0,1.0
2002-01-17,19.569999,19.579999,19.01,19.15,256600,12.7619662164784,12.7684874054761,12.3967802847233,12.4880769306918,393486.525369106,0.0,1.0
2002-01-18,19.54,19.579999,19.15,19.549999,153100,12.742403301604,12.7684874054761,12.4880769306918,12.7489238384829,234773.13731103,0.0,1.0
2002-01-22,19.409999,19.600001,19.299999,19.54,156300,12.6576271925144,12.7815310877094,12.5858941135391,12.742403301604,239680.217907994,0.0,1.0
2002-01-23,19.649999,19.74,19.35,19.35,692300,12.8141357284604,12.872827081559,12.6185007106468,12.6185007106468,1061616.21789958,0.0,1.0
2002-01-24,19.83,20.65,19.700001,20.2,805200,12.9315177825388,13.4662552803543,12.8467429776869,13.1728017754555,1234744.15521124,0.0,1.0
2002-01-25,19.95,20.0,19.479999,19.9,530700,13.0097720505118,13.0423779955005,12.7032755154986,12.977166105523,813808.647752863,0.0,1.0
2002-01-28,20.0,20.249999,19.799998,20.2,462700,13.0423779955005,13.2054070683254,12.9119529113077,13.1728017754555,709533.185067366,0.0,1.0
2002-01-29,19.82,20.249999,19.53,20.2,260800,12.924996593541,13.2054070683254,12.7358821126063,13.1728017754555,399927.068652624,0.0,1.0
2002-01-30,20.35,20.360001,19.2,19.979999,420100,13.2706196104218,13.2771414515385,12.5206828756805,13.0293349653861,644207.674620271,0.0,1.0
2002-01-31,20.499999,20.799999,20.309999,20.35,477400,13.3684367932692,13.5640724632017,13.2445342023119,13.2706196104218,732075.086559668,0.0,1.0
2002-02-01,20.73,20.78,20.219999,20.6,180900,13.5184247923363,13.5510307373251,13.1858435013321,13.4336493353656,277403.399997161,0.0,1.0
2002-02-04,20.249999,20.73,20.08,20.73,149600,13.2054070683254,13.5184247923363,13.0945475074825,13.5184247923363,229406.017908099,0.0,1.0
2002-02-05,20.83,21.0,19.2,20.249999,403500,13.5836366823138,13.6944968952756,12.5206828756805,13.2054070683254,618752.194023518,0.0,1.0
2002-02-06,20.799999,20.879999,20.499999,20.629998,150100,13.5640724632017,13.6162419751837,13.3684367932692,13.453211598121,230172.749251375,0.0,1.0
2002-02-07,20.509999,20.93,20.440001,20.799999,373300,13.3749579822669,13.6488485722913,13.3293109635205,13.5640724632017,572441.620889663,0.0,1.0
2002-02-08,20.899999,20.899999,20.339999,20.35,410000,13.6292843531792,13.6292843531792,13.2640977693052,13.2706196104218,628719.7014861,0.0,1.0
2002-02-11,21.059999,21.190001,20.86,20.989999,440900,13.7336233771432,13.8184001383517,13.6032002493071,13.6879750541589,676103.69850054,0.0,1.0
2002-02-12,21.200001,21.200001,20.87,21.079999,324800,13.8249213273495,13.8249213273495,13.6097214383048,13.7466657551387,498068.680591916,0.0,1.0
2002-02-13,21.139999,21.280001,21.079999,21.200001,196800,13.7857928891252,13.8770908393315,13.7466657551387,13.8249213273495,301785.456713328,0.0,1.0
2002-02-14,21.41,21.49,21.09,21.270001,272600,13.9618656441833,14.0140351561653,13.7531875962553,13.8705696503337,418021.928353931,0.0,1.0
2002-02-15,21.51,21.65,21.35,21.48,173100,14.0270775341608,14.1183741801293,13.9227385101968,14.0075139671676,265442.39104206,0.0,1.0
2002-02-19,21.549999,21.620001,21.149999,21.51,348300,14.0531616380329,14.098811265255,13.7923140781229,14.0270775341608,534105.053725877,0.0,1.0
2002-02-20,21.739999,21.819999,21.360001,21.450001,816000,14.1770642289902,14.2292337409722,13.9292603513135,13.9879510522932,1251305.552226,0.0,1.0
2002-02-21,21.58,21.990001,21.549999,21.739999,289400,14.0727258571451,14.3400952581717,14.0531616380329,14.1770642289902,443784.101487994,0.0,1.0
2002-02-22,21.739999,21.799999,21.249999,21.5,316700,14.1770642289902,14.2161913629767,13.8575259681004,14.0205563451631,485647.632830849,0.0,1.0
2002-02-25,21.899999,21.969998,21.540001,21.600001,1162000,14.2814032529542,14.3270509238195,14.046641753273,14.0857688872595,1781883.6417728,0.0,1.0
2002-02-26,21.990001,22.139999,21.700001,21.700001,455300,14.3400952581717,14.4379117889002,14.150980777237,14.150980777237,698185.561186885,0.0,1.0
2002-02-27,21.969998,21.999999,21.899999,21.999999,215700,14.3270509238195,14.3466151429317,14.2814032529542,14.3466151429317,330767.901489153,0.0,1.0
2002-02-28,21.83,21.990001,21.65,21.979999,329400,14.2357555820888,14.3400952581717,14.1183741801293,14.3335727649362,505122.608950055,0.0,1.0
2002-03-01,21.739999,22.049998,21.200001,21.899999,252100,14.1770642289902,14.3792204358015,13.8249213273495,14.2814032529542,386585.943279625,0.0,1.0
2002-03-04,21.61,21.83,20.989999,21.83,356800,14.0922894241383,14.2357555820888,13.6879750541589,14.2357555820888,547139.486561565,0.0,1.0
2002-03-05,21.979999,21.999999,21.0,21.059999,611900,14.3335727649362,14.3466151429317,13.6944968952756,13.7336233771432,938325.817900842,0.0,1.0
2002-03-06,22.119999,22.290001,21.95,21.990001,458800,14.4248694109047,14.5357309281043,14.3140098500618,14.3400952581717,703552.680589813,0.0,1.0
2002-03-07,22.32,22.38,22.170001,22.229998,850900,14.5552938429786,14.5944209769651,14.4574766601313,14.4966018377611,1304823.39998664,0.0,1.0
2002-03-08,22.4,22.489999,22.24,22.450001,169400,14.6074633549606,14.6661534038215,14.5031243309966,14.6400699520683,259768.579101819,0.0,1.0
2002-03-11,22.3,22.48,22.190001,22.48,248600,14.5422514649831,14.6596328669426,14.4705190381268,14.6596328669426,381218.823876695,0.0,1.0
2002-03-12,22.48,22.589999,22.039999,22.099999,402700,14.6596328669426,14.731365293799,14.3726998989227,14.4118270329092,617525.423874276,0.0,1.0
2002-03-13,22.249998,22.48,22.099999,22.48,131400,14.5096442157566,14.6596328669426,14.4118270329092,14.6596328669426,201496.997012862,0.0,1.0
2002-03-14,22.26,22.409999,21.999999,22.030001,216800,14.5161667089921,14.6139838918395,14.3466151429317,14.3661800141627,332454.710444358,0.0,1.0
2002-03-15,22.639998,22.7,22.309998,22.48,326200,14.7639705866688,14.8030990248931,14.5487713497431,14.6596328669426,500215.528353089,0.0,1.0
2002-03-18,22.62,22.649999,22.270001,22.5,381400,14.7509295129111,14.7704924277855,14.5226885501088,14.6726752449381,584862.66865073,0.0,1.0
2002-03-19,22.979998,23.000001,22.6,22.649999,345700,14.9856910125923,14.9987353469445,14.7378871349156,14.7704924277855,530118.050740843,0.0,1.0
2002-03-20,23.020001,23.100001,22.780001,22.929999,147200,15.01177772494,15.063947236922,14.855269188994,14.9530857197225,225725.707460376,0.0,1.0
2002-03-21,23.03,23.139999,22.669999,23.020001,296000,15.0182982618189,15.0900306886752,14.783534805781,15.01177772494,453904.955219233,0.0,1.0
2002-03-22,23.159999,23.23,22.899998,22.899998,422900,15.1030730666707,15.1487220417739,14.9335215006103,14.9335215006103,648501.370142617,0.0,1.0
2002-03-25,23.03,23.17,22.909999,23.100001,282900,15.0182982618189,15.1095949077874,14.940043341727,15.063947236922,433816.594025409,0.0,1.0
2002-03-26,22.920001,23.03,22.6,23.03,551700,14.9465658349625,15.0182982618189,14.7378871349156,15.0182982618189,846011.364170445,0.0,1.0
2002-03-27,23.23,23.25,22.729999,22.920001,184800,15.1487220417739,15.1617644197694,14.8226619397675,14.9465658349625,283383.904474711,0.0,1.0
2002-03-28,23.750001,23.88,23.23,23.299999,532300,15.4878245217758,15.5725993266276,15.1487220417739,15.1943697126392,816262.188051346,0.0,1.0
2002-04-01,23.51,23.8,23.000001,23.8,330900,15.3313153337109,15.5204298146456,14.9987353469445,15.5204298146456,507422.80297988,0.0,1.0
2002-04-02,23.499999,23.750001,23.25,23.51,323000,15.3247934925942,15.4878245217758,15.1617644197694,15.3313153337109,495308.447756125,0.0,1.0
2002-04-03,23.31,23.35,23.01,23.35,422500,15.2008915537559,15.2269763097469,15.0052558838234,15.2269763097469,647887.985067994,0.0,1.0
2002-04-04,23.25,23.499999,23.09,23.159999,239000,15.1617644197694,15.3247934925942,15.0574253958054,15.1030730666707,366497.5820858,0.0,1.0
2002-04-05,23.21,23.45,23.020001,23.35,187400,15.1356796637784,15.2921881997244,15.01177772494,15.2269763097469,287370.907459745,0.0,1.0
2002-04-08,23.499999,23.499999,22.909999,23.21,296800,15.3247934925942,15.3247934925942,14.940043341727,15.1356796637784,455131.725368477,0.0,1.0
2002-04-09,23.590001,23.649998,23.43,23.549998,426600,15.3834854978118,15.4226106754416,15.2791458217289,15.3573987854641,654175.182082855,0.0,1.0
2002-04-10,23.750001,23.82,23.499999,23.499999,743300,15.4878245217758,15.5334721926411,15.3247934925942,15.3247934925942,1139822.81491371,0.0,1.0
2002-04-11,23.53,23.76,23.499999,23.750001,250000,15.3443577117064,15.4943450586546,15.3247934925942,15.4878245217758,383365.671637867,0.0,1.0
2002-04-12,23.78,23.8,23.399999,23.549998,238400,15.5073874366501,15.5204298146456,15.2595816026167,15.3573987854641,365577.504473871,0.0,1.0
2002-04-15,23.610001,24.0,23.499999,23.850001,198200,15.3965278758073,15.6508535946007,15.3247934925942,15.5530364117533,303932.304474501,0.0,1.0
2002-04-16,23.499999,23.78,23.45,23.599999,251300,15.3247934925942,15.5073874366501,15.2921881997244,15.3900053825717,385359.173130385,0.0,1.0
2002-04-17,23.549998,23.719999,23.459999,23.499999,155100,15.3573987854641,15.4682596505447,15.2987087366032,15.3247934925942,237840.062684132,0.0,1.0
2002-04-18,23.39,23.709998,23.299999,23.499999,265600,15.2530610657379,15.4617378094281,15.1943697126392,15.3247934925942,407287.689548069,0.0,1.0
2002-04-19,23.439999,23.629998,23.259999,23.39,203600,15.2856663586077,15.4095682974461,15.1682849566482,15.2530610657379,312213.002981879,0.0,1.0
2002-04-22,22.799998,23.23,22.609999,23.19,202100,14.8683096106328,15.1487220417739,14.7444076717945,15.1226372857829,309912.808952052,0.0,1.0
2002-04-23,22.229998,22.799998,22.209998,22.799998,428200,14.4966018377611,14.8683096106328,14.4835594597656,14.8683096106328,656628.722381336,0.0,1.0
2002-04-24,22.889999,23.299999,22.249998,22.309998,757200,14.9270009637315,15.1943697126392,14.5096442157566,14.5487713497431,1161137.94625677,0.0,1.0
2002-04-25,23.439999,23.850001,23.15,23.33,861900,15.2856663586077,15.5530364117533,15.0965525297919,15.2139339317514,1321691.48953871,0.0,1.0
2002-04-26,23.579999,23.619999,23.25,23.570001,735900,15.3769630045762,15.4030477605672,15.1617644197694,15.3704431198163,1128475.19103323,0.0,1.0
2002-04-29,23.610001,23.78,23.360001,23.499999,567700,15.3965278758073,15.5073874366501,15.2334981508635,15.3247934925942,870546.767155267,0.0,1.0
2002-04-30,23.9,23.950001,23.679999,23.679999,665600,15.5856417046231,15.6182483017308,15.4421748945537,15.4421748945537,1020672.76416866,0.0,1.0
2002-05-01,24.16,24.349999,23.8,23.9,1302100,15.7551926185647,15.879094557403,15.5204298146456,15.5856417046231,1996721.76415866,0.0,1.0
2002-05-02,24.700001,24.73,24.18,24.24,991600,16.1073374765621,16.1269003914364,15.7682349965602,15.8073621305467,1520581.59998443,0.0,1.0
2002-05-03,25.01,25.099999,24.700001,24.700001,426100,16.3094936833734,16.3681837322343,16.1073374765621,16.1073374765621,653408.450739581,0.0,1.0
2002-05-06,24.659998,25.799998,24.57,25.799998,733200,16.0812507642144,16.8246663099579,16.0225613674724,16.8246663099579,1124334.84177953,0.0,1.0
2002-05-07,24.700001,24.95,24.67,24.91,466600,16.1073374765621,16.2703665493869,16.0877732574499,16.2442817933959,715513.689544913,0.0,1.0
2002-05-08,24.369999,25.229998,24.18,24.83,450700,15.8921369353985,16.4529585370861,15.7682349965602,16.1921122814139,691131.632828747,0.0,1.0
2002-05-09,24.189999,24.489999,23.98,24.219998,290700,15.774755533439,15.9703912033715,15.6378112166052,15.7943184483134,445777.602980512,0.0,1.0
2002-05-10,24.08,24.349999,24.0,24.189999,292600,15.7030231065827,15.879094557403,15.6508535946007,15.774755533439,448691.182084958,0.0,1.0
2002-05-13,24.2,24.24,23.969999,24.0,382700,15.7812773745557,15.8073621305467,15.6312893754885,15.6508535946007,586856.170143245,0.0,1.0
2002-05-14,25.17,25.299999,24.620001,24.700001,531100,16.4138327073374,16.4986075121893,16.0551679645801,16.1073374765621,814422.032827486,0.0,1.0
2002-05-15,25.270001,25.4,24.899999,24.999999,632700,16.4790452494338,16.5638200542857,16.2377599522793,16.3029718422568,970221.841781115,0.0,1.0
2002-05-16,25.649999,26.159998,25.199999,25.199999,737500,16.7268491271105,17.0594291138769,16.4333956222118,16.4333956222118,1130928.73133171,0.0,1.0
2002-05-17,25.049998,25.66,24.75,25.66,337700,16.3355771351266,16.7333709682272,16.1399427694319,16.7333709682272,517850.349248431,0.0,1.0
2002-05-20,25.049998,25.139999,24.59,24.85,558500,16.3355771351266,16.3942684882253,16.0356037454679,16.2051546594094,856438.910438996,0.0,1.0
2002-05-21,24.639998,24.81,24.2,24.799999,570500,16.0682083862189,16.1790699034184,15.7812773745557,16.1725480623018,874840.46267761,0.0,1.0
2002-05-22,24.63,24.95,24.399998,24.500001,599400,16.0616885014589,16.2703665493869,15.9116998502729,15.9769136966071,919157.53431895,0.0,1.0
2002-05-23,25.219999,25.279999,24.600001,24.600001,968700,16.4464380002073,16.4855651341938,16.0421255865846,16.0421255865846,1485465.3044624,0.0,1.0
2002-05-24,25.179999,25.36,25.049998,25.17,389700,16.4203532442163,16.5377352982947,16.3355771351266,16.4138327073374,597590.408949106,0.0,1.0
2002-05-28,25.059999,25.15,24.700001,25.15,451900,16.3420989762433,16.4007903293419,16.1073374765621,16.4007903293419,692971.788052607,0.0,1.0
2002-05-29,25.09,25.099999,24.899999,24.959999,349900,16.3616631953554,16.3681837322343,16.2377599522793,16.2768870862658,536558.594024359,0.0,1.0
2002-05-30,25.239999,25.309998,24.999999,25.049998,552300,16.4594803782028,16.5051280490681,16.3029718422568,16.3355771351266,846931.441782374,0.0,1.0
2002-05-31,26.950001,27.16,26.25,26.75,1279400,17.5746050010559,17.7115493178897,17.1181211190945,17.444180568982,1961912.16117394,0.0,1.0
2002-06-03,26.67,27.349999,26.51,26.859999,746900,17.392011057,17.8354512567281,17.287672033036,17.5159129958383,1145343.28058529,0.0,1.0
2002-06-04,26.629998,26.969998,26.360001,26.599999,675600,17.3659249967712,17.5876454226947,17.1898548501886,17.3463620818968,1036007.39103417,0.0,1.0
2002-06-05,27.24,27.609999,26.549998,26.549998,557400,17.7637188298717,18.0050021706696,17.3137554847892,17.3137554847892,854752.10148379,0.0,1.0
2002-06-06,27.209999,27.42,27.06,27.2,450300,17.7441546107596,17.8811002318312,17.6463374279122,17.7376340738807,690518.247754125,0.0,1.0
2002-06-07,26.930001,27.1,26.299998,27.1,388200,17.5615626230604,17.6724221839032,17.1507257598454,17.6724221839032,595290.214919279,0.0,1.0
2002-06-10,27.509999,27.689999,26.859999,26.899999,334400,17.9397902806921,18.0571716826516,17.5159129958383,17.5419977518293,512789.92238281,0.0,1.0
2002-06-11,27.600001,28.159999,27.190001,27.54,622600,17.9984822859096,18.3636675655459,17.7311135370019,17.9593544998042,954733.868646946,0.0,1.0
2002-06-12,27.669999,27.77,27.34,27.349999,478400,18.0441293046561,18.1093418467525,17.8289307198492,17.8354512567281,733608.549246222,0.0,1.0
2002-06-13,27.780001,27.97,27.3,27.600001,335200,18.1158636878692,18.2397656267075,17.8028459638582,17.9984822859096,514016.69253205,0.0,1.0
2002-06-14,27.450002,27.739998,27.02,27.700001,392700,17.9006651030623,18.0897769755215,17.6202526719212,18.0636941758872,602190.797008761,0.0,1.0
2002-06-17,27.689999,27.97,27.18,27.409999,752200,18.0571716826516,18.2397656267075,17.7245916958852,17.8745783907146,1153470.63282401,0.0,1.0
2002-06-18,28.23,28.749999,27.5,27.5,555800,18.409316540649,18.7484177164131,17.9332697438132,17.9332697438132,852298.561185306,0.0,1.0
2002-06-19,28.399999,29.1,27.899998,27.999999,557400,18.5201761014919,18.9766599834533,18.1941159994855,18.2593285415819,854752.101483786,0.0,1.0
2002-06-20,28.37,29.08,28.129998,28.649998,374900,18.5006131866175,18.9636176054578,18.3441033464337,18.6832051743167,574895.161188146,0.0,1.0
2002-06-21,29.340001,29.700001,27.91,28.37,999100,19.1331691715182,19.3679319754372,18.200638492721,18.5006131866175,1532082.57013357,0.0,1.0
2002-06-24,27.680001,29.319998,27.549999,29.089999,599900,18.0506517978916,19.120124837166,17.9658750366831,18.9701381423366,919924.265662228,0.0,1.0
2002-06-25,27.069998,27.99,26.599999,27.749999,615500,17.6528573126722,18.252808004703,17.3463620818968,18.0962988166381,943846.283572427,0.0,1.0
2002-06-26,26.96,27.190001,25.749999,25.799998,445400,17.5811255379347,17.7311135370019,16.792061017088,16.8246663099579,683004.280590025,0.0,1.0
2002-06-27,27.14,28.200001,26.709998,27.700001,503900,17.6985069398942,18.3897536257747,17.4180945087532,18.0636941758872,772711.847753286,0.0,1.0
2002-06-28,27.42,27.709999,27.04,27.04,630300,17.8811002318312,18.0702140606471,17.6332950499167,17.6332950499167,966541.531333392,0.0,1.0
2002-07-01,26.629998,27.819998,26.499999,27.819998,496700,17.3659249967712,18.1419464875035,17.2811501919193,18.1419464875035,761670.916410113,0.0,1.0
2002-07-02,26.200001,26.549998,25.9,26.260001,439200,17.0855158262246,17.3137554847892,16.8898795041732,17.1246429602111,673496.811933405,0.0,1.0
2002-07-03,25.68,26.059998,25.15,25.949999,351500,16.7464133462227,16.9942172238994,16.4007903293419,16.9224847970431,539012.134322841,0.0,1.0
2002-07-05,26.969998,26.989998,25.589999,25.589999,106300,17.5876454226947,17.6006878006902,16.687721993124,16.687721993124,163007.083580421,0.0,1.0
2002-07-08,26.879999,27.389999,26.33,26.47,589100,17.5289553738338,17.8615360127191,17.1702906310765,17.261587277045,903362.868647471,0.0,1.0
2002-07-09,26.29,27.149999,26.109999,26.799999,395100,17.1442058750855,17.7050274767731,17.0268238210071,17.4767858618518,605871.107456483,0.0,1.0
2002-07-10,25.17,26.399999,25.099999,26.399999,332500,16.4138327073374,17.2159383019418,16.3681837322343,17.2159383019418,509876.343278364,0.0,1.0
2002-07-11,24.77,25.199999,23.9,25.199999,577200,16.1529851474274,16.4333956222118,15.5856417046231,16.4333956222118,885114.662677508,0.0,1.0
2002-07-12,25.17,25.489998,24.75,24.75,363600,16.4138327073374,16.6225094510276,16.1399427694319,16.1399427694319,557567.032830115,0.0,1.0
2002-07-15,24.579998,25.76,23.9,24.95,474800,16.0290812522324,16.7985828582047,15.5856417046231,16.2703665493869,728088.083574635,0.0,1.0
2002-07-16,24.639998,24.680001,23.9,24.329999,341600,16.0682083862189,16.0942950985666,15.5856417046231,15.8660521794075,523830.85372598,0.0,1.0
2002-07-17,24.89,25.769999,24.28,24.89,557700,16.2312394154004,16.8051033950835,15.8334468865377,16.2312394154004,855212.140289755,0.0,1.0
2002-07-18,23.8,25.239999,23.8,24.89,380700,15.5204298146456,16.4594803782028,15.5204298146456,16.2312394154004,583789.244770145,0.0,1.0
2002-07-19,23.31,23.619999,22.799998,23.399999,647500,15.2008915537559,15.4030477605672,14.8683096106328,15.2595816026167,992917.089542074,0.0,1.0
2002-07-22,21.79,23.27,21.4,23.27,415100,14.2096708260978,15.1748067977649,13.9553444551856,15.1748067977649,636540.361187516,0.0,1.0
2002-07-23,22.629999,22.860001,21.85,21.899999,308400,14.75745004979,14.907438700976,14.2487979600843,14.2814032529542,472919.892532471,0.0,1.0
2002-07-24,22.849999,22.899998,21.79,22.860001,496800,14.9009162077405,14.9335215006103,14.2096708260978,14.907438700976,761824.262678767,0.0,1.0
2002-07-25,24.440001,24.99,23.750001,24.349999,759800,15.9377865626206,16.2964513053779,15.4878245217758,15.879094557403,1165124.9492418,0.0,1.0
2002-07-26,24.81,24.81,23.870001,24.189999,540100,16.1790699034184,16.1790699034184,15.5660787897488,15.774755533439,828223.197006449,0.0,1.0
2002-07-29,27.08,27.14,25.7,26.000001,889100,17.6593798059077,17.6985069398942,16.7594557242182,16.9550920462696,1363401.67461291,0.0,1.0
2002-07-30,27.840001,27.91,26.059998,26.950001,960100,18.1549908218557,18.200638492721,16.9942172238994,17.5746050010559,1472277.52535806,0.0,1.0
2002-07-31,26.850001,28.15,26.850001,27.819998,521900,17.5093931110784,18.357147028667,17.5093931110784,18.1419464875035,800314.17611121,0.0,1.0
2002-08-01,28.03,28.62,27.409999,28.499999,1000700,18.278892760694,18.6636429115613,17.8745783907146,18.5853879914694,1534536.11043205,0.0,1.0
2002-08-02,27.370001,28.09,26.790001,28.09,523700,17.8484949389614,18.3180198946805,17.4702659770919,18.3180198946805,803074.408947003,0.0,1.0
2002-08-05,29.239998,30.110001,27.749999,28.450001,1378100,19.067955325184,19.635300724345,18.0962988166381,18.5527833507184,2113264.92833658,0.0,1.0
2002-08-06,28.37,29.599999,27.609999,29.239998,924100,18.5006131866175,19.3027187812219,18.0050021706696,19.067955325184,1417072.86864221,0.0,1.0
2002-08-07,27.719998,29.02,27.450002,28.519999,735700,18.076734597526,18.9244904714713,17.9006651030623,18.5984303694649,1128168.49849591,0.0,1.0
2002-08-08,29.559999,29.839999,27.450002,27.5,944700,19.2766340252309,19.4592273171679,17.9006651030623,17.9332697438132,1448662.19998517,0.0,1.0
2002-08-09,30.3,30.450001,28.569998,29.1,1381600,19.7592026631833,19.8570211502685,18.6310356623347,18.9766599834533,2118632.04773951,0.0,1.0
2002-08-12,30.249998,30.5,29.299998,30.4,1018100,19.7265954139568,19.8896264431383,19.1070824591705,19.8244145531608,1561218.36117805,0.0,1.0
2002-08-13,29.959999,30.22,29.08,29.85,717300,19.5374815851409,19.7070331512013,18.9636176054578,19.4657491582846,1099952.78506337,0.0,1.0
2002-08-14,29.399998,29.959999,28.25,29.959999,1116700,19.172294349148,19.5374815851409,18.4223589186445,19.5374815851409,1712417.78207202,0.0,1.0
2002-08-15,30.459997,30.459997,29.399998,29.45,824100,19.8635397307906,19.8635397307906,19.172294349148,19.2049015983745,1263726.59998707,0.0,1.0
2002-08-16,30.019999,30.44,29.299998,29.999999,757500,19.5766087191274,19.8504993091518,19.1070824591705,19.5635663411319,1161597.98506274,0.0,1.0
2002-08-19,29.95,30.42,29.709997,29.939999,732500,19.5309610482621,19.8374569311563,19.3744505559594,19.5244392071454,1123261.41789895,0.0,1.0
2002-08-20,29.719999,29.93,29.419998,29.93,557700,19.3809730491949,19.5179186702666,19.1853367271435,19.5179186702666,855212.140289754,0.0,1.0
2002-08-21,29.299998,29.899999,28.649998,29.719999,468200,19.1070824591705,19.4983544511544,18.6832051743167,19.3809730491949,717967.229843397,0.0,1.0
2002-08-22,29.75,29.79,29.139998,29.249999,477100,19.4005372683071,19.4266220242981,19.0027434352065,19.0744771663006,731615.047753703,0.0,1.0
2002-08-23,29.169999,29.639999,29.02,29.249999,305700,19.0223076543186,19.3288035372129,18.9244904714713,19.0744771663006,468779.543278784,0.0,1.0
2002-08-26,29.04,29.189999,28.479999,29.04,616400,18.9375328494668,19.0353500323141,18.5723456134739,18.9375328494668,945226.399990324,0.0,1.0
2002-08-27,28.86,29.349999,28.7,29.0,615800,18.8201514475073,19.1396890562781,18.7158124235433,18.9114480934758,944306.322378393,0.0,1.0
2002-08-28,28.499999,28.969999,28.419999,28.499999,565800,18.5853879914694,18.8918838743636,18.5332184794874,18.5853879914694,867633.188050819,0.0,1.0
2002-08-29,28.569998,28.92,28.339999,28.499999,548000,18.6310356623347,18.8592785814938,18.4810489675054,18.5853879914694,840337.552230205,0.0,1.0
2002-08-30,28.519999,28.94,28.399999,28.399999,360200,18.5984303694649,18.8723209594893,18.5201761014919,18.5201761014919,552353.259695838,0.0,1.0
2002-09-03,28.64,28.879997,28.139999,28.530001,390700,18.6766852895568,18.8331918691461,18.3506251875504,18.6049528627004,599123.871635657,0.0,1.0
2002-09-04,29.999999,30.090001,28.669998,28.74,762100,19.5635663411319,19.6222583463495,18.6962475523122,18.7418971795343,1168651.91342087,0.0,1.0
2002-09-05,29.679999,30.249998,29.499998,29.75,963900,19.3548882932039,19.7265954139568,19.2375062391255,19.4005372683071,1478104.68356696,0.0,1.0
2002-09-06,29.999999,30.119999,29.85,29.879999,559700,19.5635663411319,19.6418206091049,19.4657491582846,19.4853120731589,858279.065662857,0.0,1.0
2002-09-09,29.75,30.159999,29.679999,29.799999,531600,19.4005372683071,19.6679053650959,19.3548882932039,19.4331425611769,815188.764170758,0.0,1.0
2002-09-10,29.939999,30.039999,29.599999,29.700001,818200,19.5244392071454,19.5896510971229,19.3027187812219,19.3679319754372,1254679.17013641,0.0,1.0
2002-09-11,31.020001,31.120001,29.459998,29.499998,1187400,20.2287289231402,20.2939408131177,19.2114214831345,19.2375062391255,1820833.59401122,0.0,1.0
2002-09-12,30.26,30.920001,29.85,30.849999,892500,19.7331179071923,20.1635170331627,19.4657491582846,20.1178674059407,1368615.44774719,0.0,1.0
2002-09-13,30.62,30.849999,29.499998,29.799999,490500,19.9678807111113,20.1178674059407,19.2375062391255,19.4331425611769,752163.447753496,0.0,1.0
2002-09-16,31.139998,31.9,30.3,30.649999,897400,20.3069812347565,20.8025929028234,19.7592026631833,19.9874436259857,1376129.41491129,0.0,1.0
2002-09-17,31.559999,31.92,31.13,31.639999,1159100,20.580871824781,20.8156352808189,20.3004613499966,20.633041336763,1777436.5999818,0.0,1.0
2002-09-18,31.13,31.590001,30.549999,31.359999,644100,20.3004613499966,20.600436696012,19.9222317360082,20.450448044826,987703.3164078,0.0,1.0
2002-09-19,29.520001,31.11,29.520001,30.999998,704900,19.2505505734777,20.2874189720011,19.2505505734777,20.215684588788,1080937.84775013,0.0,1.0
2002-09-20,29.499998,30.5,29.059998,30.5,1033200,19.2375062391255,19.8896264431383,18.9505739232245,19.8896264431383,1584373.64774498,0.0,1.0
2002-09-23,30.099999,30.139999,28.9,29.499998,444500,19.6287782311094,19.6548629871004,18.8462362034983,19.2375062391255,681624.164172128,0.0,1.0
2002-09-24,29.77,30.149998,29.47,29.899999,471600,19.4135796463026,19.6613835239793,19.21794397637,19.4983544511544,723181.00297767,0.0,1.0
2002-09-25,31.100001,31.25,29.999999,29.999999,779500,20.2808984351222,20.3787156179696,19.5635663411319,19.5635663411319,1195334.16416687,0.0,1.0
2002-09-26,31.9,31.909998,30.97,30.999998,577900,20.8025929028234,20.8091127875833,20.1961223260326,20.215684588788,886188.086558091,0.0,1.0
2002-09-27,31.45,31.78,31.020001,31.649998,677300,20.5091393979246,20.7243386348504,20.2287289231402,20.6395618736418,1038614.27760131,0.0,1.0
2002-09-30,30.4,31.45,30.249998,31.45,633000,19.8244145531608,20.5091393979246,19.7265954139568,20.5091393979246,970681.88058708,0.0,1.0
2002-10-01,31.079998,31.15,29.79,30.5,1613000,20.26785410077,20.3135037279921,19.4266220242981,19.8896264431383,2473475.31340752,0.0,1.0
2002-10-02,31.07,31.739999,30.649999,31.079998,728300,20.2613342160101,20.6982532267405,19.9874436259857,20.26785410077,1116820.87461543,0.0,1.0
2002-10-03,31.159999,31.469998,30.7,31.020001,622700,20.3200242648709,20.5221804716823,20.0200502230933,20.2287289231402,954887.214915601,0.0,1.0
2002-10-04,28.319999,31.159999,27.089998,31.159999,1398600,18.4680065895099,20.3200242648709,17.6658996906677,20.3200242648709,2144700.91341088,0.0,1.0
2002-10-07,26.989998,28.07,26.599999,28.07,1041600,17.6006878006902,18.304977516685,17.3463620818968,18.304977516685,1597254.73431201,0.0,1.0
2002-10-08,28.339999,28.539999,27.22,27.600001,622200,18.4810489675054,18.6114727474604,17.7506764518762,17.9984822859096,954120.483572321,0.0,1.0
2002-10-09,27.5,28.09,27.129998,28.09,779500,17.9332697438132,18.3180198946805,17.6919844466587,18.3180198946805,1195334.16416687,0.0,1.0
2002-10-10,28.499999,28.499999,27.149999,27.249999,887600,18.5853879914694,18.5853879914694,17.7050274767731,17.7702393667506,1361101.48058308,0.0,1.0
2002-10-11,29.109999,29.499998,28.35,28.35,658200,18.9831805203321,19.2375062391255,18.487570808622,18.487570808622,1009325.14028818,0.0,1.0
2002-10-14,28.27,28.870001,28.099999,28.86,428700,18.43540129664,18.8266732886239,18.3245404315594,18.8201514475073,657395.453724615,0.0,1.0
2002-10-15,29.37,29.43,28.519999,28.519999,548000,19.1527320863925,19.191859220379,18.5984303694649,18.5984303694649,840337.552230206,0.0,1.0
2002-10-16,28.479999,29.65,28.239999,29.12,523300,18.5723456134739,19.3353253783296,18.4158370775279,18.9897023614488,802461.023872382,0.0,1.0
2002-10-17,29.39,29.399998,28.68,28.68,536500,19.165774464388,19.172294349148,18.7027700455478,18.7027700455478,822702.731334864,0.0,1.0
2002-10-18,29.780001,29.859999,29.1,29.39,305800,19.4201014874192,19.4722696951634,18.9766599834533,19.165774464388,468932.889547439,0.0,1.0
2002-10-21,30.079999,30.249998,29.189999,29.75,351000,19.6157358531139,19.7265954139568,19.0353500323141,19.4005372683071,538245.402979565,0.0,1.0
2002-10-22,29.049999,30.129998,28.7,30.049998,524800,18.9440533863456,19.6483411459838,18.7158124235433,19.5961716340018,804761.217902211,0.0,1.0
2002-10-23,28.969999,29.299998,27.999999,28.8,508000,18.8918838743636,19.1070824591705,18.2593285415819,18.7810243135208,778999.044768147,0.0,1.0
2002-10-24,28.399999,29.16,28.23,28.9,336200,18.5201761014919,19.0157871174398,18.409316540649,18.8462362034983,515550.155218603,0.0,1.0
2002-10-25,29.049999,29.1,28.299999,28.649998,378100,18.9440533863456,18.9766599834533,18.4549642115144,18.6832051743167,579802.241785111,0.0,1.0
2002-10-28,28.450001,29.43,28.05,29.299998,484400,18.5527833507184,19.191859220379,18.2919351386895,19.1070824591705,742809.325365531,0.0,1.0
2002-10-29,29.319998,30.249998,28.969999,29.999999,1028100,19.120124837166,19.7265954139568,18.8918838743636,19.5635663411319,1576552.98804356,0.0,1.0
2002-10-30,29.999999,30.099999,29.51,29.57,550700,19.5635663411319,19.6287782311094,19.2440287323611,19.2831558663476,844477.901483894,0.0,1.0
2002-10-31,29.839999,30.159999,29.329999,29.999999,597200,19.4592273171679,19.6679053650959,19.1266466782826,19.5635663411319,915783.916408537,0.0,1.0
2002-11-01,29.63,29.859999,29.299998,29.59,569700,19.3222830003341,19.4722696951634,19.1070824591705,19.2961982443431,873613.692528369,0.0,1.0
2002-11-04,29.299998,29.91,29.18,29.780001,461200,19.1070824591705,19.5048762922711,19.0288294954353,19.4201014874192,707232.991037536,0.0,1.0
2002-11-05,30.170001,30.429999,29.55,29.55,742400,19.6744278583315,19.8439774680352,19.2701134883521,19.2701134883521,1138442.69849581,0.0,1.0
2002-11-06,30.799998,30.899998,30.039999,30.24,540000,20.085260808833,20.1504726988105,19.5896510971229,19.7200755291968,828069.850737794,0.0,1.0
2002-11-07,29.979999,30.489999,29.859999,30.489999,680400,19.5505239631364,19.8831046020217,19.4722696951634,19.8831046020217,1043368.01192962,0.0,1.0
2002-11-08,29.879999,29.999999,29.41,29.899999,391500,19.4853120731589,19.5635663411319,19.1788168423835,19.4983544511544,600350.6417849,0.0,1.0
2002-11-11,29.309999,29.819999,28.8,29.819999,474000,19.1136043002871,19.4461849391724,18.7810243135208,19.4461849391724,726861.313425397,0.0,1.0
2002-11-12,30.059999,30.22,29.149999,29.16,431500,19.6026934751184,19.7070331512013,19.0092652763231,19.0157871174398,661689.149246959,0.0,1.0
2002-11-13,29.899999,30.28,29.299998,29.95,425700,19.4983544511544,19.7461602851878,19.1070824591705,19.5309610482621,652795.06566496,0.0,1.0
2002-11-14,29.799999,30.2,29.55,30.149998,368100,19.4331425611769,19.6939907732058,19.2701134883521,19.6613835239793,564467.614919595,0.0,1.0
2002-11-15,29.79,29.999999,29.540001,29.65,490000,19.4266220242981,19.5635663411319,19.2635929514732,19.3353253783296,751396.716410217,0.0,1.0
2002-11-18,29.49,29.93,29.479998,29.85,410500,19.2309863543655,19.5179186702666,19.22446386113,19.4657491582846,629486.432829379,0.0,1.0
2002-11-19,29.780001,29.839999,29.520001,29.65,466200,19.4201014874192,19.4592273171679,19.2505505734777,19.3353253783296,714900.304470294,0.0,1.0
2002-11-20,29.839999,30.42,29.499998,29.55,520200,19.4592273171679,19.8374569311563,19.2375062391255,19.2701134883521,797707.289544074,0.0,1.0
2002-11-21,29.55,30.249998,29.340001,29.93,871000,19.2701134883521,19.7265954139568,19.1331691715182,19.5179186702666,1335645.99998632,0.0,1.0
2002-11-22,30.270001,30.270001,29.47,29.499998,469700,19.739639748309,19.739639748309,19.21794397637,19.2375062391255,720267.423873223,0.0,1.0
2002-11-25,30.099999,30.549999,29.759999,30.099999,1060600,19.6287782311094,19.9222317360082,19.4070578051859,19.6287782311094,1626390.52535649,0.0,1.0
2002-11-26,29.969998,30.26,29.839999,29.95,844200,19.5440021220198,19.7331179071923,19.4592273171679,19.5309610482621,1294549.19998675,0.0,1.0
2002-11-27,30.110001,30.409999,29.919999,29.95,482900,19.635300724345,19.8309350900397,19.5113968291499,19.5309610482621,740509.131335702,0.0,1.0
2002-11-29,29.61,30.049998,29.599999,29.859999,160500,19.3092406223386,19.5961716340018,19.3027187812219,19.4722696951634,246120.76119151,0.0,1.0
2002-12-02,29.229999,29.999999,29.149999,29.799999,528100,19.0614347883051,19.5635663411319,19.0092652763231,19.4331425611769,809821.644767832,0.0,1.0
2002-12-03,29.16,29.419998,29.029999,29.200001,383900,19.0157871174398,19.1853367271435,18.9310110083501,19.0418725255497,588696.325367108,0.0,1.0
2002-12-04,29.0,29.169999,28.7,29.059998,413200,18.9114480934758,19.0223076543186,18.7158124235433,18.9505739232245,633626.782083066,0.0,1.0
2002-12-05,28.68,29.109999,28.6,29.02,316600,18.7027700455478,18.9831805203321,18.6506005335658,18.9244904714713,485494.286562194,0.0,1.0
2002-12-06,28.749999,29.0,28.479999,28.479999,342200,18.7484177164131,18.9114480934758,18.5723456134739,18.5723456134739,524750.931337913,0.0,1.0
2002-12-09,28.419999,28.749999,28.35,28.499999,491400,18.5332184794874,18.7484177164131,18.487570808622,18.5853879914694,753543.56417139,0.0,1.0
2002-12-10,28.7,28.9,28.35,28.519999,403600,18.7158124235433,18.8462362034983,18.487570808622,18.5984303694649,618905.540292171,0.0,1.0
2002-12-11,28.950001,29.0,28.590001,28.649998,308400,18.8788428006059,18.9114480934758,18.6440799966869,18.6832051743167,472919.892532473,0.0,1.0
2002-12-12,29.069999,29.41,28.790001,28.849999,316500,18.9570957643411,19.1788168423835,18.7745037766419,18.8136296063906,485340.94029354,0.0,1.0
2002-12-13,28.749999,29.049999,28.58,28.9,234600,18.7484177164131,18.9440533863456,18.6375581555703,18.8462362034983,359750.346264975,0.0,1.0
2002-12-16,28.94,29.049999,28.6,28.889999,424300,18.8723209594893,18.9440533863456,18.6506005335658,18.8397143623816,650648.217903787,0.0,1.0
2002-12-17,28.469998,29.189999,28.459999,28.8,676800,18.5658237723572,19.0353500323141,18.5593032354784,18.7810243135208,1037847.54625803,0.0,1.0
2002-12-18,28.129998,28.6,27.959999,28.399999,334600,18.3441033464337,18.6506005335658,18.2332437855909,18.5201761014919,513096.614920121,0.0,1.0
2002-12-19,26.000001,28.129998,25.799998,28.129998,1836800,16.9550920462696,18.3441033464337,16.8246663099579,18.3441033464337,2816664.26265774,0.0,1.0
2002-12-20,25.229998,26.049999,24.229999,26.000001,2164600,16.4529585370861,16.9876966870206,15.80084028943,16.9550920462696,3319333.33130931,0.0,1.0
2002-12-23,27.249999,27.3,26.25,27.2,1816700,17.7702393667506,17.8028459638582,17.1181211190945,17.7376340738807,2785841.66265805,0.0,1.0
2002-12-24,27.209999,27.5,27.049998,27.1,526100,17.7441546107596,17.9332697438132,17.6398149346767,17.6724221839032,806754.719394726,0.0,1.0
2002-12-26,28.01,28.37,27.209999,27.209999,702000,18.2658503826985,18.5006131866175,17.7441546107596,17.7441546107596,1076490.80595913,0.0,1.0
2002-12-27,27.919998,28.120001,27.879998,27.999999,851500,18.207158377481,18.3375841137927,18.18107362149,18.2593285415819,1305743.47759857,0.0,1.0
2002-12-30,27.95,28.059999,27.899998,27.899998,563900,18.226723248712,18.2984556755684,18.1941159994855,18.1941159994855,864719.608946373,0.0,1.0
2002-12-31,27.899998,28.11,27.85,27.899998,659400,18.1941159994855,18.331062272676,18.1615113587345,18.1941159994855,1011165.29551203,0.0,1.0
2003-01-02,28.590001,28.84,27.85,28.05,628800,18.6440799966869,18.8071090695118,18.1615113587345,18.2919351386895,964241.337303564,0.0,1.0
2003-01-03,28.25,28.84,28.139999,28.84,484400,18.4223589186445,18.8071090695118,18.3506251875504,18.8071090695118,742809.325365531,0.0,1.0
2003-01-06,28.9,29.149999,28.27,28.279999,1019600,18.8462362034983,19.0092652763231,18.43540129664,18.4419218335189,1563518.55520787,0.0,1.0
2003-01-07,28.950001,29.200001,28.82,28.849999,731700,18.8788428006059,19.0418725255497,18.7940666915163,18.8136296063906,1122034.64774971,0.0,1.0
2003-01-08,27.719998,28.8,27.700001,28.8,492800,18.076734597526,18.7810243135208,18.0636941758872,18.7810243135208,755690.411932561,0.0,1.0
2003-01-09,28.139999,28.259999,27.899998,27.899998,554400,18.3506251875504,18.4288794555234,18.1941159994855,18.1941159994855,850151.713424132,0.0,1.0
2003-01-10,28.11,28.19,27.739998,27.739998,425600,18.331062272676,18.383231784658,18.0897769755215,18.0897769755215,652641.719396305,0.0,1.0
2003-01-13,26.159998,27.91,26.040001,27.899998,2414200,17.0594291138769,18.200638492721,16.9811768022606,18.1941159994855,3702085.61787255,0.0,1.0
2003-01-14,25.370001,25.749999,25.119999,25.749999,2032700,16.5442571394113,16.792061017088,16.3812261102298,16.792061017088,3117069.60295317,0.0,1.0
2003-01-15,25.299999,25.52,24.899999,25.5,1309700,16.4986075121893,16.6420743222587,16.2377599522793,16.6290319442632,2008376.08057645,0.0,1.0
2003-01-16,25.099999,25.299999,24.69,24.75,1047600,16.3681837322343,16.4986075121893,16.1008156354454,16.1399427694319,1606455.51043132,0.0,1.0
2003-01-17,24.969998,25.290001,24.799999,25.019999,774700,16.2834076231446,16.4920876274293,16.1725480623018,16.3160142202523,1187973.54327142,0.0,1.0
2003-01-21,23.9,24.600001,23.579999,24.0,1528400,15.5856417046231,16.0421255865846,15.3769630045762,15.6508535946007,2343744.37012527,0.0,1.0
2003-01-22,23.33,23.9,23.11,23.750001,885100,15.2139339317514,15.5856417046231,15.0704677738009,15.4878245217758,1357267.8238667,0.0,1.0
2003-01-23,23.719999,23.750001,23.100001,23.549998,877300,15.4682596505447,15.4878245217758,15.063947236922,15.3573987854641,1345306.81491161,0.0,1.0
2003-01-24,22.940001,23.82,22.7,23.82,772700,14.959608212958,15.5334721926411,14.8030990248931,15.5334721926411,1184906.61789832,0.0,1.0
2003-01-27,23.53,24.089999,22.459997,22.689999,1426600,15.3443577117064,15.7095436434615,14.6465885325904,14.7965771837765,2187637.86863432,0.0,1.0
2003-01-28,23.459999,23.699999,23.01,23.670001,846100,15.2987087366032,15.4552172725492,15.0052558838234,15.4356550097938,1297462.7790912,0.0,1.0
2003-01-29,24.389999,24.700001,23.259999,23.499999,918800,15.905179313394,16.1073374765621,15.1682849566482,15.3247934925942,1408945.51640349,0.0,1.0
2003-01-30,24.61,24.969998,23.699999,23.699999,1409200,16.0486461234634,16.2834076231446,15.4552172725492,15.4552172725492,2160955.61788833,0.0,1.0
2003-01-31,24.399998,25.199999,24.149999,24.479998,801600,15.9116998502729,16.4333956222118,15.748670777448,15.9638693622549,1229223.68953965,0.0,1.0
2003-02-03,25.159999,25.4,24.459998,24.459998,1075800,16.4073108662208,16.5638200542857,15.9508269842594,15.9508269842594,1649699.15819207,0.0,1.0
2003-02-04,25.299999,25.4,24.659998,25.179999,1114500,16.4986075121893,16.5638200542857,16.0812507642144,16.4203532442163,1709044.16416161,0.0,1.0
2003-02-05,26.059998,26.19,25.44,25.6,1650400,16.9942172238994,17.078993985108,16.5899048102767,16.6942438342407,2530826.81788454,0.0,1.0
2003-02-06,25.92,26.260001,25.5,25.879998,1048000,16.9029218821687,17.1246429602111,16.6290319442632,16.8768358219399,1607068.89550594,0.0,1.0
2003-02-07,25.909999,26.180001,25.7,26.020001,816500,16.8964000410521,17.0724734482291,16.7594557242182,16.9681344242651,1252072.28356927,0.0,1.0
2003-02-10,25.229998,26.000001,24.85,25.909999,1244700,16.4529585370861,16.9550920462696,16.2051546594094,16.8964000410521,1908701.00595062,0.0,1.0
2003-02-11,24.839999,25.049998,24.36,24.999999,1541800,16.1986328182928,16.3355771351266,15.8856163985197,16.3029718422568,2364292.77012505,0.0,1.0
2003-02-12,24.799999,24.999999,24.399998,24.639998,1038900,16.1725480623018,16.3029718422568,15.9116998502729,16.0682083862189,1593114.38505832,0.0,1.0
2003-02-13,25.129998,25.15,24.65,24.799999,1154200,16.3877466471086,16.4007903293419,16.0747308794544,16.1725480623018,1769922.63281771,0.0,1.0
2003-02-14,24.969998,25.199999,24.919999,25.059999,1127800,16.2834076231446,16.4333956222118,16.2508023302748,16.3420989762433,1729439.21789275,0.0,1.0
2003-02-18,25.66,25.889999,25.15,25.17,764600,16.7333709682272,16.8833576630566,16.4007903293419,16.4138327073374,1172485.57013725,0.0,1.0
2003-02-19,25.450001,25.66,25.049998,25.66,773200,16.5964266513933,16.7333709682272,16.3355771351266,16.7333709682272,1185673.3492416,0.0,1.0
2003-02-20,25.849999,26.049999,25.350001,25.6,828200,16.8572729070655,16.9876966870206,16.5312147614158,16.6942438342407,1270013.79700193,0.0,1.0
2003-02-21,26.379999,26.51,25.949999,26.35,628200,17.2028959239463,17.287672033036,16.9224847970431,17.183333009072,963321.259691632,0.0,1.0
2003-02-24,26.020001,26.37,25.849999,26.25,799600,16.9681344242651,17.1963753870675,16.8572729070655,17.1181211190945,1226156.76416655,0.0,1.0
2003-02-25,26.260001,26.37,25.82,26.009999,488200,17.1246429602111,17.1963753870675,16.8377099921912,16.9616119310296,748636.483574427,0.0,1.0
2003-02-26,26.089999,26.540001,26.000001,26.260001,1124400,17.0137814430116,17.3072362521481,16.9550920462696,17.1246429602111,1724225.44475847,0.0,1.0
2003-02-27,26.149999,26.419999,26.069999,26.139998,380300,17.0529085769981,17.2289806799373,17.0007390650161,17.0463867358814,583175.859695522,0.0,1.0
2003-02-28,26.549998,26.549998,26.159998,26.299998,2066700,17.3137554847892,17.3137554847892,17.0594291138769,17.1507257598454,3169207.33429591,0.0,1.0
2003-03-03,26.43,26.950001,26.39,26.65,361700,17.235502521054,17.5746050010559,17.209417765063,17.3789686790045,554653.453725665,0.0,1.0
2003-03-04,25.979998,26.379999,25.709999,26.25,849500,16.9420477119174,17.2028959239463,16.765976261097,17.1181211190945,1302676.55222547,0.0,1.0
2003-03-05,25.790001,26.17,25.530001,26.159998,1186200,16.8181470773168,17.0659516071125,16.6485961633753,17.0594291138769,1818993.43878736,0.0,1.0
2003-03-06,25.44,26.129999,25.330001,25.799998,1208000,16.5899048102767,17.0398661990026,16.5181723834203,16.8246663099579,1852422.92535417,0.0,1.0
2003-03-07,25.6,25.74,25.119999,25.139999,701300,16.6942438342407,16.7855404802092,16.3812261102298,16.3942684882253,1075417.38207854,0.0,1.0
2003-03-10,25.430001,25.64,25.250001,25.350001,924300,16.5833842733978,16.7203285902317,16.4660028714383,16.5312147614158,1417379.56117952,0.0,1.0
2003-03-11,25.4,25.799998,25.350001,25.530001,592100,16.5638200542857,16.8246663099579,16.5312147614158,16.6485961633753,907963.256707123,0.0,1.0
2003-03-12,25.450001,25.58,25.239999,25.250001,766800,16.5964266513933,16.6812014562452,16.4594803782028,16.4660028714383,1175859.18804767,0.0,1.0
2003-03-13,25.969999,26.25,25.78,25.799998,636500,16.9355271750386,17.1181211190945,16.8116252362002,16.8246663099579,976048.999990006,0.0,1.0
2003-03-14,25.909999,26.200001,25.849999,26.040001,715500,16.8964000410521,17.0855158262246,16.8572729070655,16.9811768022606,1097192.55222757,0.0,1.0
2003-03-17,26.639999,26.739999,25.530001,25.66,767900,17.3724468378878,17.4376587278653,16.6485961633753,16.7333709682272,1177545.99700287,0.0,1.0
2003-03-18,26.549998,26.939999,26.419999,26.889998,1045500,17.3137554847892,17.5680825078203,17.2289806799373,17.5354759107127,1603235.23878956,0.0,1.0
2003-03-19,25.949999,26.65,25.58,26.599999,1947700,16.9224847970431,17.3789686790045,16.6812014562452,17.3463620818968,2986725.27459628,0.0,1.0
2003-03-20,25.82,26.000001,25.68,25.949999,1536200,16.8377099921912,16.9550920462696,16.7464133462227,16.9224847970431,2355705.37908036,0.0,1.0
2003-03-21,25.829999,26.139998,25.829999,26.000001,1431700,16.84423052907,17.0463867358814,16.84423052907,16.9550920462696,2195458.52833574,0.0,1.0
2003-03-24,25.589999,26.080001,25.279999,26.080001,1125900,16.687721993124,17.0072615582516,16.4855651341938,17.0072615582516,1726525.6387883,0.0,1.0
2003-03-25,25.649999,25.790001,25.549999,25.64,654800,16.7268491271105,16.8181470773168,16.661637237133,16.7203285902317,1004111.3671539,0.0,1.0
2003-03-26,25.7,25.949999,25.549999,25.6,509000,16.7594557242182,16.9224847970431,16.661637237133,16.6942438342407,780532.507454697,0.0,1.0
2003-03-27,25.56,25.790001,25.46,25.549999,424500,16.6681590782497,16.8181470773168,16.6029471882722,16.661637237133,650954.910441097,0.0,1.0
2003-03-28,25.339999,25.56,25.190001,25.199999,374500,16.5246922681803,16.6681590782497,16.4268757374518,16.4333956222118,574281.776113524,0.0,1.0
2003-03-31,25.489998,25.66,24.81,25.219999,614500,16.6225094510276,16.7333709682272,16.1790699034184,16.4464380002073,942312.820885879,0.0,1.0
2003-04-01,25.589999,25.879998,25.17,25.38,386600,16.687721993124,16.8768358219399,16.4138327073374,16.5507776762902,592836.674620799,0.0,1.0
2003-04-02,26.100001,26.219998,25.649999,25.66,686200,17.0203039362471,17.0985562478634,16.7268491271105,16.7333709682272,1052262.09551162,0.0,1.0
2003-04-03,26.17,26.21,25.82,26.129999,487000,17.0659516071125,17.0920363631035,16.8377099921912,17.0398661990026,746796.328350563,0.0,1.0
2003-04-04,26.040001,26.37,25.889999,26.219998,388600,16.9811768022606,17.1963753870675,16.8833576630566,17.0985562478634,595903.5999939,0.0,1.0
2003-04-07,26.499999,26.799999,26.29,26.29,563600,17.2811501919193,17.4767858618518,17.1442058750855,17.1442058750855,864259.570140408,0.0,1.0
2003-04-08,26.37,26.57,26.020001,26.440001,260100,17.1963753870675,17.3267991670225,16.9681344242651,17.2420243621706,398853.644772036,0.0,1.0
2003-04-09,25.829999,26.35,25.790001,26.35,355300,16.84423052907,17.183333009072,16.8181470773168,17.183333009072,544839.292531738,0.0,1.0
2003-04-10,26.37,26.399999,25.56,25.829999,492400,17.1963753870675,17.2159383019418,16.6681590782497,16.84423052907,755077.026857941,0.0,1.0
2003-04-11,26.159998,26.799999,26.040001,26.57,380100,17.0594291138769,17.4767858618518,16.9811768022606,17.3267991670225,582869.167158213,0.0,1.0
2003-04-14,26.870001,27.0,26.219998,26.41,513800,17.5224354890739,17.6072102939257,17.0985562478634,17.2224601430585,787893.128350143,0.0,1.0
2003-04-15,27.030001,27.12,26.599999,26.870001,463900,17.6267745130379,17.6854645618987,17.3463620818968,17.5224354890739,711373.340291225,0.0,1.0
2003-04-16,26.53,27.249999,26.459999,27.08,663700,17.3007144110315,17.7702393667506,17.2550654359283,17.6593798059077,1017759.18506421,0.0,1.0
2003-04-17,26.98,27.14,26.699999,26.699999,391300,17.5941679159302,17.6985069398942,17.4115739718743,17.4115739718743,600043.94924759,0.0,1.0
2003-04-21,27.48,27.5,26.899999,27.129998,461000,17.9202273658177,17.9332697438132,17.5419977518293,17.6919844466587,706926.298500228,0.0,1.0
2003-04-22,27.77,28.099999,27.269999,27.580001,619600,18.1093418467525,18.3245404315594,17.7832817447461,17.9854399079141,950133.480587289,0.0,1.0
2003-04-23,27.999999,28.309998,27.899998,27.999999,2129000,18.2593285415819,18.4614847483932,18.1941159994855,18.2593285415819,3264742.05966807,0.0,1.0
2003-04-24,28.469998,28.62,27.97,28.01,634700,18.5658237723572,18.6636429115613,18.2397656267075,18.2658503826985,973288.767154217,0.0,1.0
2003-04-25,28.309998,28.569998,27.979999,27.999999,569000,18.4614847483932,18.6310356623347,18.2462861635864,18.2593285415819,872540.268647786,0.0,1.0
2003-04-28,28.499999,28.9,28.099999,28.11,289200,18.5853879914694,18.8462362034983,18.3245404315594,18.331062272676,443477.408950684,0.0,1.0
2003-04-29,28.519999,28.8,28.299999,28.35,537000,18.5984303694649,18.7810243135208,18.4549642115144,18.487570808622,823469.462678137,0.0,1.0
2003-04-30,28.82,29.1,28.33,28.519999,505100,18.7940666915163,18.9766599834533,18.4745284306265,18.5984303694649,774552.002977145,0.0,1.0
2003-05-01,28.790001,28.9,28.25,28.76,410200,18.7745037766419,18.8462362034983,18.4223589186445,18.7549395575298,629026.394023413,0.0,1.0
2003-05-02,29.200001,29.200001,28.649998,28.889999,495500,19.0418725255497,19.0418725255497,18.6832051743167,18.8397143623816,759830.761186252,0.0,1.0
2003-05-05,29.299998,29.45,28.94,29.299998,452200,19.1070824591705,19.2049015983745,18.8723209594893,19.1070824591705,693431.826858573,0.0,1.0
2003-05-06,29.0,29.459998,28.9,29.399998,679400,18.9114480934758,19.2114214831345,18.8462362034983,19.172294349148,1041834.54924307,0.0,1.0
2003-05-07,28.499999,29.0,28.399999,28.98,661000,18.5853879914694,18.9114480934758,18.5201761014919,18.8984057154803,1013618.83581052,0.0,1.0
2003-05-08,27.940001,28.499999,27.79,28.499999,794700,18.2202027118332,18.5853879914694,18.122384224748,18.5853879914694,1218642.79700245,0.0,1.0
2003-05-09,27.999999,28.139999,27.799998,28.09,904100,18.2593285415819,18.3506251875504,18.128904109508,18.3180198946805,1386403.61491118,0.0,1.0
2003-05-12,28.020001,28.239999,27.899998,28.099999,1364000,18.2723722238152,18.4158370775279,18.1941159994855,18.3245404315594,2091643.1044562,0.0,1.0
2003-05-13,28.05,28.15,27.860001,28.020001,1066100,18.2919351386895,18.357147028667,18.1680331998512,18.2723722238152,1634824.57013252,0.0,1.0
2003-05-14,28.07,28.15,27.87,28.099999,720900,18.304977516685,18.357147028667,18.17455373673,18.3245404315594,1105473.25073495,0.0,1.0
2003-05-15,28.450001,28.929999,28.020001,28.020001,1437600,18.5527833507184,18.8657991183726,18.2723722238152,18.2723722238152,2204505.95818639,0.0,1.0
2003-05-16,28.549998,28.829999,28.399999,28.499999,1197000,18.6179932843392,18.8005872283951,18.5201761014919,18.5853879914694,1835554.83580211,0.0,1.0
2003-05-19,28.419999,28.76,28.299999,28.56,543400,18.5332184794874,18.7549395575298,18.4549642115144,18.6245157775748,833283.623872066,0.0,1.0
2003-05-20,28.629998,28.8,28.399999,28.499999,754100,18.6701627963212,18.7810243135208,18.5201761014919,18.5853879914694,1156384.21192846,0.0,1.0
2003-05-21,30.58,30.819998,29.309999,29.499998,2628700,19.9417959551203,20.0983031868285,19.1136043002871,19.2375062391255,4031013.36413785,0.0,1.0
2003-05-22,30.929999,31.399999,30.5,30.509999,1164200,20.1700369179227,20.476532800817,19.8896264431383,19.8961469800172,1785257.25968322,0.0,1.0
2003-05-23,30.999998,31.17,30.62,30.929999,711700,20.215684588788,20.3265461059876,19.9678807111113,20.1700369179227,1091365.39401868,0.0,1.0
2003-05-27,31.419999,31.599999,30.849999,30.999998,744500,20.4895751788125,20.606956580772,20.1178674059407,20.215684588788,1141662.97013756,0.0,1.0
2003-05-28,31.23,31.78,31.05,31.499999,825600,20.3656732399741,20.7243386348504,20.2482918380146,20.5417446907945,1266026.79401689,0.0,1.0
2003-05-29,31.159999,31.53,31.03,31.03,607700,20.3200242648709,20.5613089099066,20.2352494600191,20.2352494600191,931885.274617329,0.0,1.0
2003-05-30,31.78,31.9,31.13,31.259999,511800,20.7243386348504,20.8025929028234,20.3004613499966,20.3852361548484,784826.202977039,0.0,1.0
2003-06-02,31.579999,31.989999,31.479999,31.850001,806000,20.5939142027765,20.8612829516842,20.528702312799,20.7699876099535,1235970.92536048,0.0,1.0
2003-06-03,31.749998,31.92,31.33,31.33,525800,20.7047737636193,20.8156352808189,20.4308851299516,20.4308851299516,806294.680588762,0.0,1.0
2003-06-04,31.98,32.150001,31.649998,31.649998,633200,20.8547624148054,20.965623279886,20.6395618736418,20.6395618736418,970988.573124387,0.0,1.0
2003-06-05,31.78,31.989999,31.670001,31.96,596100,20.7243386348504,20.8612829516842,20.652606207994,20.8417200368099,914097.107453328,0.0,1.0
2003-06-06,31.709998,31.98,31.610001,31.9,794000,20.6786890076283,20.8547624148054,20.6134790740075,20.8025929028234,1217569.37312187,0.0,1.0
2003-06-09,31.359999,31.649998,31.209997,31.649998,662400,20.450448044826,20.6395618736418,20.3526289056219,20.6395618736418,1015765.68357169,0.0,1.0
2003-06-10,31.579999,31.749998,31.259999,31.45,666300,20.5939142027765,20.7047737636193,20.3852361548484,20.5091393979246,1021746.18804924,0.0,1.0
2003-06-11,31.27,31.479999,30.899998,31.479999,694300,20.3917579959651,20.528702312799,20.1504726988105,20.528702312799,1064683.14327268,0.0,1.0
2003-06-12,31.100001,31.15,30.5,30.5,814500,20.2808984351222,20.3135037279921,19.8896264431383,19.8896264431383,1249005.35819617,0.0,1.0
2003-06-13,31.059998,31.239999,30.78,30.999998,378000,20.2548117227745,20.3721937768529,20.0722197350753,20.215684588788,579648.895516456,0.0,1.0
2003-06-16,31.729998,31.850001,31.020001,31.159999,439500,20.6917313856238,20.7699876099535,20.2287289231402,20.3200242648709,673956.85073937,0.0,1.0
2003-06-17,31.559999,31.770001,31.31,31.759999,325500,20.580871824781,20.7178180979715,20.4178427519561,20.711295604736,499142.104472502,0.0,1.0
2003-06-18,31.419999,31.569998,31.03,31.459999,315400,20.4895751788125,20.5873923616598,20.2352494600191,20.5156599348035,483654.131338332,0.0,1.0
2003-06-19,31.07,31.399999,30.899998,31.359999,408200,20.2613342160101,20.476532800817,20.1504726988105,20.450448044826,625959.468650309,0.0,1.0
2003-06-20,31.209997,31.299999,30.949999,31.09,769300,20.3526289056219,20.4113209108394,20.1830792959182,20.2743765940056,1179692.84476404,0.0,1.0
2003-06-23,31.19,31.25,30.940001,31.11,573600,20.3395884839831,20.3787156179696,20.1765594111582,20.2874189720011,879594.197005921,0.0,1.0
2003-06-24,31.53,31.619999,31.09,31.09,733700,20.5613089099066,20.6199989587675,20.2743765940056,20.2743765940056,1125101.57312281,0.0,1.0
2003-06-25,31.549998,31.8,31.379999,31.459999,625500,20.5743499836643,20.7373810128459,20.4634904228215,20.5156599348035,959180.910437943,0.0,1.0
2003-06-26,31.739999,31.9,31.49,31.749998,459900,20.6982532267405,20.8025929028234,20.5352241539156,20.7047737636193,705239.489545018,0.0,1.0
2003-06-27,31.45,31.739999,31.31,31.599999,317300,20.5091393979246,20.6982532267405,20.4178427519561,20.606956580772,486567.710442781,0.0,1.0
2003-06-30,31.399999,31.8,31.29,31.45,876600,20.476532800817,20.7373810128459,20.4048003739606,20.5091393979246,1344233.39103101,0.0,1.0
2003-07-01,31.629998,31.629998,30.68,31.499999,407000,20.6265194956463,20.6265194956463,20.0070078450978,20.5417446907945,624119.313426447,0.0,1.0
2003-07-02,31.549998,31.790001,31.339999,31.699999,436100,20.5743499836643,20.730860475967,20.4374056668305,20.6721684707495,668743.077605095,0.0,1.0
2003-07-03,31.419999,31.549998,31.27,31.549998,353200,20.4895751788125,20.5743499836643,20.3917579959651,20.5743499836643,541619.020889977,0.0,1.0
2003-07-07,32.029999,32.089999,31.41,31.41,594900,20.8873677076752,20.9264948416617,20.4830546419336,20.4830546419336,912256.952229469,0.0,1.0
2003-07-08,33.07,33.15,31.989999,32.0,951900,21.5655720155601,21.6177415275421,20.8612829516842,20.8678047928009,1459703.13132834,0.0,1.0
2003-07-09,33.209998,33.450001,32.900001,33.07,972200,21.6568673572908,21.8133778495936,21.4547124547173,21.5655720155601,1490832.42386534,0.0,1.0
2003-07-10,32.700001,33.179999,32.470002,33.060002,438200,21.3242886747623,21.6373044424165,21.1743019799329,21.5590521308002,671963.349246852,0.0,1.0
2003-07-11,33.749999,33.9,32.75,32.75,828800,22.0090122152883,22.1068307023734,21.3568939676321,21.3568939676321,1270933.87461385,0.0,1.0
2003-07-14,33.52,33.88,33.400002,33.849999,633900,21.8590255204589,22.0937883243779,21.7807725567237,22.0742241052658,972061.997004975,0.0,1.0
2003-07-15,33.029998,33.450001,32.869997,33.419997,455000,21.5394859553313,21.8133778495936,21.4351462792484,21.7938116741247,697725.522380919,0.0,1.0
2003-07-16,33.400002,33.490001,33.139999,33.279999,510900,21.7807725567237,21.8394626055846,21.6112196864255,21.702516332394,783446.086559145,0.0,1.0
2003-07-17,33.179999,33.5,32.999999,33.299999,397000,21.6373044424165,21.8459831424634,21.519923040457,21.7155587103895,608784.686560932,0.0,1.0
2003-07-18,33.599997,33.599997,32.919999,33.430001,385800,21.9111930760842,21.9111930760842,21.467753528475,21.8003354715981,591609.904471556,0.0,1.0
2003-07-21,33.46,33.830002,33.119999,33.830002,265200,21.8198983864724,22.061183683627,21.59817730843,22.061183683627,406674.304473449,0.0,1.0
2003-07-22,33.799998,33.849999,33.099999,33.849999,398100,22.0416175081581,22.0742241052658,21.5851349304345,22.0742241052658,610471.49551614,0.0,1.0
2003-07-23,34.069999,34.069999,33.349998,33.549999,509800,22.2176902632163,22.2176902632163,21.7481640032594,21.8785884353333,781759.277603937,0.0,1.0
2003-07-24,34.339998,34.459999,34.009997,34.150002,848300,22.3937617140366,22.4720166341285,22.178561824992,22.269861731555,1300836.39700161,0.0,1.0
2003-07-25,34.639999,34.65,33.979998,34.27,467400,22.589398036088,22.5959198772047,22.1589989101176,22.3481146952902,716740.459694157,0.0,1.0
2003-07-28,33.990002,34.65,33.72,34.639999,503000,22.165522707591,22.5959198772047,21.9894493004139,22.589398036088,771331.731335387,0.0,1.0
2003-07-29,34.169997,34.21,33.949999,34.099998,426000,22.282900848956,22.3089875613037,22.1394359952433,22.2372531780906,653255.104470924,0.0,1.0
2003-07-30,34.349997,34.49,33.889999,34.25,389500,22.4002822509155,22.4915808532407,22.1003088612568,22.3350723172947,597283.716411796,0.0,1.0
2003-07-31,34.25,34.849998,33.949999,34.499999,729300,22.3350723172947,22.7263423529219,22.1394359952433,22.4981013901195,1118354.33730198,0.0,1.0
2003-08-01,34.720002,34.900002,34.189997,34.349997,511700,22.6415695044267,22.7589509063862,22.2959432269515,22.4002822509155,784672.856708387,0.0,1.0
2003-08-04,34.259998,34.499999,33.9,34.349997,488700,22.3415922020546,22.4981013901195,22.1068307023734,22.4002822509155,749403.214917703,0.0,1.0
2003-08-05,34.139998,34.549998,32.500001,34.25,1094200,22.2633379340816,22.5307066829894,21.1938648948073,22.3350723172947,1677914.87162462,0.0,1.0
2003-08-06,34.109999,34.330002,33.949999,34.040001,457600,22.2437750192073,22.3872431335145,22.1394359952433,22.1981280004608,701712.525365951,0.0,1.0
2003-08-07,33.849999,34.339998,33.580002,33.86,482700,22.0742241052658,22.3937617140366,21.8981539586832,22.0807459463824,740202.438798392,0.0,1.0
2003-08-08,34.049999,34.139998,33.619997,33.849999,520800,22.2046478852208,22.2633379340816,21.9242354540797,22.0742241052658,798627.367156003,0.0,1.0
2003-08-11,33.610001,34.069999,33.369998,33.949999,371100,21.9177168735576,22.2176902632163,21.7612063812549,22.1394359952433,569068.002979248,0.0,1.0
2003-08-12,33.48,33.669999,33.369998,33.38,502200,21.8329407644679,21.9568427033063,21.7612063812549,21.7677288744904,770104.961186147,0.0,1.0
2003-08-13,33.400002,33.549999,33.049998,33.250001,647000,21.7807725567237,21.8785884353333,21.5525283333268,21.6829540696385,992150.3581988,0.0,1.0
2003-08-14,33.369998,33.450001,33.199999,33.409998,573700,21.7612063812549,21.8133778495936,21.650346820412,21.7872911372459,879747.543274575,0.0,1.0
2003-08-15,33.810001,34.25,33.549999,33.549999,330900,22.0481406535126,22.3350723172947,21.8785884353333,21.8785884353333,507422.80297988,0.0,1.0
2003-08-18,34.549998,34.639999,33.949999,34.150002,820300,22.5307066829894,22.589398036088,22.1394359952433,22.269861731555,1257899.44177817,0.0,1.0
2003-08-19,34.939997,35.249999,34.549998,34.63,720100,22.7850324017827,22.9871905649508,22.5307066829894,22.5828774992092,1104246.48058571,0.0,1.0
2003-08-20,34.65,34.990001,34.61,34.839999,321100,22.5959198772047,22.8176409552471,22.5698351212137,22.719821816043,492394.868651676,0.0,1.0
2003-08-21,35.4,35.449999,34.47,34.47,542700,23.085009052036,23.1176143449058,22.4785384752452,22.4785384752452,832210.19999148,0.0,1.0
2003-08-22,34.900002,35.700001,34.879999,35.449999,377200,22.7589509063862,23.2806453740874,22.745906572034,23.1176143449058,578422.125367215,0.0,1.0
2003-08-25,35.299997,35.299997,34.699999,34.849998,419700,23.0197952057018,23.0197952057018,22.6285251700745,22.7263423529219,643594.28954565,0.0,1.0
2003-08-26,35.259997,35.32,34.900002,35.249999,654300,22.9937104497108,23.032839540054,22.7589509063862,22.9871905649508,1003344.63581062,0.0,1.0
2003-08-27,35.900001,35.999999,35.299997,35.36,792800,23.4110691540424,23.4762797397821,23.0197952057018,23.058924296045,1215729.217898,0.0,1.0
2003-08-28,36.279999,36.450001,35.619998,35.91,588300,23.6588730317191,23.7697345489186,23.2284739057487,23.4175896909212,902136.098498227,0.0,1.0
2003-08-29,36.779997,36.9,36.209998,36.349998,498500,23.9849311773688,24.0631874016985,23.6132240566159,23.7045207025844,764431.149245906,0.0,1.0
2003-09-02,37.900002,37.959999,36.82,36.98,1201000,24.7153076057113,24.7544327833411,24.0110178897165,24.1153569136805,1841688.68654831,0.0,1.0
2003-09-03,37.819999,38.2,37.75,37.91,716700,24.6631361373726,24.910941971406,24.6174884665073,24.7218274904713,1099032.70745144,0.0,1.0
2003-09-04,37.95,38.270001,37.95,38.019999,513400,24.7479122464623,24.9565909465092,24.7479122464623,24.7935599173276,787279.743275523,0.0,1.0
2003-09-05,37.459998,37.849998,37.340001,37.700001,379900,24.4283726813347,24.682699052247,24.3501203697184,24.5848831736374,582562.474620903,0.0,1.0
2003-09-08,37.639999,38.069998,37.340001,37.340001,325400,24.5457547354131,24.8261652101975,24.3501203697184,24.3501203697184,498988.758203848,0.0,1.0
2003-09-09,37.499998,38.049998,37.340001,37.639999,498300,24.4544574373257,24.813122832202,24.3501203697184,24.5457547354131,764124.456708597,0.0,1.0
2003-09-10,37.209999,37.41,36.909999,37.400001,547400,24.2653436085099,24.3957680405838,24.0697079385774,24.3892475037049,839417.474618272,0.0,1.0
2003-09-11,36.849999,37.249999,36.759997,37.150002,422500,24.0305808045908,24.2914283645009,23.9718887993733,24.2262184308801,647887.985067996,0.0,1.0
2003-09-12,37.380001,37.540001,36.430001,36.849999,582100,24.3762051257094,24.4805441496734,23.7566921709231,24.0305808045908,892628.62984161,0.0,1.0
2003-09-15,37.65,37.65,37.049999,37.619999,491200,24.5522765765298,24.5522765765298,24.1610045845459,24.5327123574176,753236.87163408,0.0,1.0
2003-09-16,37.479998,37.639999,37.269999,37.45,500100,24.4414150593302,24.5457547354131,24.3044707424964,24.4218527965748,766884.689544389,0.0,1.0
2003-09-17,37.45,37.599999,37.220001,37.55,258300,24.4218527965748,24.5196699794221,24.2718661017454,24.4870646865523,396093.411936243,0.0,1.0
2003-09-18,37.939999,38.090001,37.349997,37.499998,520200,24.7413904053456,24.8392095445497,24.3566389502406,24.4544574373257,797707.289544074,0.0,1.0
2003-09-19,38.2,38.2,37.81,38.049998,658600,24.910941971406,24.910941971406,24.6566156004938,24.813122832202,1009938.5253628,0.0,1.0
2003-09-22,37.839999,38.249998,37.400001,38.249998,389100,24.6761785153681,24.943546612157,24.3892475037049,24.943546612157,596670.331337176,0.0,1.0
2003-09-23,37.380001,37.889998,37.220001,37.75,500900,24.3762051257094,24.708783808238,24.2718661017454,24.6174884665073,768111.45969363,0.0,1.0
2003-09-24,36.62,37.55,36.459999,37.479998,416300,23.8805941097615,24.4870646865523,23.7762544336786,24.4414150593302,638380.516411376,0.0,1.0
2003-09-25,36.549998,36.759997,36.209998,36.749998,895200,23.8349444825394,23.9718887993733,23.6132240566159,23.9653682624944,1372755.79700088,0.0,1.0
2003-09-26,36.450001,36.759997,35.93,36.400002,465100,23.7697345489186,23.9718887993733,23.4306320689167,23.7371292560488,713213.495515088,0.0,1.0
2003-09-29,36.439999,36.499999,36.11,36.459999,444000,23.7632120556831,23.8023391896696,23.5480134708762,23.7762544336786,680857.432828851,0.0,1.0
2003-09-30,36.770001,37.330002,36.199999,36.439999,587100,23.9784125968466,24.3435998328396,23.6067035197371,23.7632120556831,900295.943274368,0.0,1.0
2003-10-01,37.319998,37.529997,36.749998,36.9,838900,24.3370760353662,24.4740203522001,23.9653682624944,24.0631874016985,1286421.84774803,0.0,1.0
2003-10-02,37.679999,37.700001,37.269999,37.55,357900,24.5718394914041,24.5848831736374,24.3044707424964,24.4870646865523,548826.295516771,0.0,1.0
2003-10-03,37.75,37.99,37.520001,37.759999,376000,24.6174884665073,24.7739970024533,24.4675017716779,24.6240090033861,576581.970143351,0.0,1.0
2003-10-06,37.599999,37.799999,37.479998,37.75,207900,24.5196699794221,24.6500937593771,24.4414150593302,24.6174884665073,318806.89253405,0.0,1.0
2003-10-07,37.63,37.679999,37.150002,37.55,234500,24.5392341985343,24.5718394914041,24.2262184308801,24.4870646865523,359596.999996319,0.0,1.0
2003-10-08,37.099998,37.65,36.759997,37.65,513000,24.1936098774157,24.5522765765298,23.9718887993733,24.5522765765298,786666.358200903,0.0,1.0
2003-10-09,36.990001,37.269999,36.9,37.150002,496000,24.1218787547972,24.3044707424964,24.0631874016985,24.2262184308801,760597.492529526,0.0,1.0
2003-10-10,36.9,37.0,36.9,36.990001,264900,24.0631874016985,24.128399291676,24.0631874016985,24.1218787547972,406214.265667484,0.0,1.0
2003-10-13,37.299998,37.400001,36.950001,36.950001,325800,24.3240336573707,24.3892475037049,24.0957939988062,24.0957939988062,499602.143278468,0.0,1.0
2003-10-14,37.229999,37.299998,37.009999,37.2,333500,24.2783859865054,24.3240336573707,24.1349198285549,24.258823071631,511409.805964913,0.0,1.0
2003-10-15,37.150002,37.529997,36.929999,37.2,436800,24.2262184308801,24.4740203522001,24.0827503165729,24.258823071631,669816.50148568,0.0,1.0
2003-10-16,37.049999,37.360001,37.02,37.099998,374200,24.1610045845459,24.3631627477139,24.1414416696715,24.1936098774157,573821.737307558,0.0,1.0
2003-10-17,36.499999,37.099998,36.470001,37.0,332800,23.8023391896696,24.1936098774157,23.7827769269141,24.128399291676,510336.382084328,0.0,1.0
2003-10-20,36.82,36.9,36.490001,36.499999,515600,24.0110178897165,24.0631874016985,23.7958193049096,23.8023391896696,790653.361185936,0.0,1.0
2003-10-21,36.759997,36.86,36.379999,36.849999,386800,23.9718887993733,24.0371026457075,23.7240849216966,24.0305808045908,593143.367158107,0.0,1.0
2003-10-22,36.25,36.539999,35.769999,36.349998,727400,23.6393101168447,23.8284239456606,23.3262923928338,23.7045207025844,1115440.75819754,0.0,1.0
2003-10-23,35.89,36.07,35.729999,35.999999,502600,23.4045473129257,23.5219287148852,23.3002076368428,23.4762797397821,770718.346260768,0.0,1.0
2003-10-24,36.159999,36.339999,35.729999,35.799998,485400,23.5806187637461,23.6980001657056,23.3002076368428,23.3458553077082,744342.788052082,0.0,1.0
2003-10-27,36.68,37.029999,36.159999,36.159999,419500,23.919721243748,24.1479622065504,23.5806187637461,23.5806187637461,643287.59700834,0.0,1.0
2003-10-28,36.509998,36.650001,36.229998,36.549998,591300,23.8088597265484,23.9001583288736,23.6262664346114,23.8349444825394,906736.486557884,0.0,1.0
2003-10-29,36.509998,36.62,36.25,36.409998,422600,23.8088597265484,23.8805941097615,23.6393101168447,23.7436478365709,648041.331336651,0.0,1.0
2003-10-30,36.509998,36.650001,36.349998,36.599997,442500,23.8088597265484,23.9001583288736,23.7045207025844,23.8675497754093,678557.238799025,0.0,1.0
2003-10-31,36.8,36.86,36.549998,36.549998,287900,23.997975511721,24.0371026457075,23.8349444825394,23.8349444825394,441483.907458167,0.0,1.0
2003-11-03,37.700001,37.81,36.8,36.8,599900,24.5848831736374,24.6566156004938,23.997975511721,23.997975511721,919924.265662226,0.0,1.0
2003-11-04,38.229998,38.450001,37.45,37.45,616100,24.9305042341615,25.0739723484687,24.4218527965748,24.4218527965748,944766.361184358,0.0,1.0
2003-11-05,38.179999,38.689999,37.999999,38.099997,352400,24.8978989412916,25.2304795801769,24.7805175393321,24.8457281250718,540392.250740738,0.0,1.0
2003-11-06,38.270001,38.279997,37.720001,38.2,275300,24.9565909465092,24.9631095270313,24.5979255516329,24.910941971406,422162.277607619,0.0,1.0
2003-11-07,38.650002,38.939998,38.049998,38.349998,440600,25.2043967805426,25.3935086530018,24.813122832202,25.0087585021345,675643.659694576,0.0,1.0
2003-11-10,37.65,38.549999,37.65,38.34,710200,24.5522765765298,25.1391829342084,24.5522765765298,25.0022386173745,1089065.19998885,0.0,1.0
2003-11-11,37.599999,38.639998,37.400001,38.2,722900,24.5196699794221,25.1978729830692,24.3892475037049,24.910941971406,1108540.17610806,0.0,1.0
2003-11-12,36.509998,37.099998,35.830002,36.749998,2241200,23.8088597265484,24.1936098774157,23.365421483177,23.9653682624944,3436796.57309915,0.0,1.0
2003-11-13,36.770001,37.069999,36.599997,36.599997,1127000,23.9784125968466,24.1740469625414,23.8675497754093,23.8675497754093,1728212.44774351,0.0,1.0
2003-11-14,36.749998,37.490002,36.64,36.7,898400,23.9653682624944,24.4479388568036,23.893636487757,23.9327636217435,1377662.87759784,0.0,1.0
2003-11-17,36.389998,36.539999,36.060001,36.499999,1173000,23.7306054585754,23.8284239456606,23.5154081780064,23.8023391896696,1798751.73132487,0.0,1.0
2003-11-18,36.499999,36.759997,36.349998,36.349998,740500,23.8023391896696,23.9718887993733,23.7045207025844,23.7045207025844,1135529.11939136,0.0,1.0
2003-11-19,37.16,37.249999,36.549998,36.549998,751500,24.23273831564,24.2914283645009,23.8349444825394,23.8349444825394,1152397.20894343,0.0,1.0
2003-11-20,37.119998,37.740001,37.02,37.08,702800,24.2066522554112,24.6109679296284,24.1414416696715,24.180568803658,1077717.57610837,0.0,1.0
2003-11-21,37.130002,37.55,36.88,37.2,504000,24.2131760528846,24.4870646865523,24.050145023703,24.258823071631,772865.194021938,0.0,1.0
2003-11-24,37.529997,37.75,37.0,37.0,804700,24.4740203522001,24.6174884665073,24.128399291676,24.128399291676,1233977.42386796,0.0,1.0
2003-11-25,37.900002,38.159999,37.490002,37.599999,559000,24.7153076057113,24.8848565632961,24.4479388568036,24.5196699794221,857205.641782271,0.0,1.0
2003-11-26,37.880002,37.999999,37.689997,37.889998,300600,24.7022652277158,24.7805175393321,24.5783593761641,24.708783808238,460958.883577371,0.0,1.0
2003-11-28,37.889998,38.110001,37.849998,37.900002,203000,24.708783808238,24.8522519225452,24.682699052247,24.7153076057113,311292.925369948,0.0,1.0
2003-12-01,38.650002,38.889999,38.409999,38.450001,665900,25.2043967805426,25.3609033601319,25.0478862882399,25.0739723484687,1021132.80297462,0.0,1.0
2003-12-02,38.470001,38.72,38.36,38.639998,273200,25.0870147264642,25.250043799289,25.01528099537,25.1978729830692,418942.005965861,0.0,1.0
2003-12-03,37.73,38.7,37.520001,38.599998,809000,24.6044460885118,25.2370014212936,24.4675017716779,25.1717882270782,1240571.31342014,0.0,1.0
2003-12-04,37.97,37.999999,37.47,37.499998,364400,24.7609546244578,24.7805175393321,24.4348951745703,24.4544574373257,558793.802979354,0.0,1.0
2003-12-05,37.75,38.2,37.65,37.93,463400,24.6174884665073,24.910941971406,24.5522765765298,24.7348698684668,710606.608947949,0.0,1.0
2003-12-08,37.95,38.080002,37.799999,37.799999,291500,24.7479122464623,24.8326890076708,24.6500937593771,24.6500937593771,447004.373129752,0.0,1.0
2003-12-09,37.859999,38.2,37.73,38.099997,325400,24.6892208933636,24.910941971406,24.6044460885118,24.8457281250718,498988.758203848,0.0,1.0
2003-12-10,38.009998,38.099997,37.799999,37.799999,468800,24.787038076211,24.8457281250718,24.6500937593771,24.6500937593771,718887.307455327,0.0,1.0
2003-12-11,38.099997,38.249998,37.759999,37.759999,423300,24.8457281250718,24.943546612157,24.6240090033861,24.6240090033861,649114.755217237,0.0,1.0
2003-12-12,37.55,37.97,37.55,37.849998,291200,24.4870646865523,24.7609546244578,24.4870646865523,24.682699052247,446544.334323787,0.0,1.0
2003-12-15,37.47,38.2,37.47,38.2,344700,24.4348951745703,24.910941971406,24.4348951745703,24.910941971406,528584.58805429,0.0,1.0
2003-12-16,37.45,37.679999,37.269999,37.47,390900,24.4218527965748,24.5718394914041,24.3044707424964,24.4348951745703,599430.564172968,0.0,1.0
2003-12-17,37.2,37.540001,37.0,37.400001,631200,24.258823071631,24.4805441496734,24.128399291676,24.3892475037049,967921.647751287,0.0,1.0
2003-12-18,38.060002,38.119999,37.249999,37.400001,495100,24.8196466296753,24.8587718073051,24.2914283645009,24.3892475037049,759217.376111632,0.0,1.0
2003-12-19,37.259998,37.97,37.0,37.95,771600,24.2979489013797,24.7609546244578,24.128399291676,24.7479122464623,1183219.80894311,0.0,1.0
2003-12-22,37.099998,37.479998,36.869999,37.479998,812800,24.1936098774157,24.4414150593302,24.0436231825864,24.4414150593302,1246398.47162903,0.0,1.0
2003-12-23,37.340001,37.560001,37.18,37.2,654900,24.3501203697184,24.4935865276689,24.2457806936355,24.258823071631,1004264.71342256,0.0,1.0
2003-12-24,37.509997,37.55,37.249999,37.400001,269100,24.4609779742046,24.4870646865523,24.2914283645009,24.3892475037049,412654.808950999,0.0,1.0
2003-12-26,37.75,37.919997,37.509997,37.509997,180500,24.6174884665073,24.7283467231123,24.4609779742046,24.4609779742046,276790.01492254,0.0,1.0
2003-12-29,38.139999,38.249998,37.73,37.75,353600,24.8718141853006,24.943546612157,24.6044460885118,24.6174884665073,542232.4059646,0.0,1.0
2003-12-30,37.75,37.959999,37.41,37.83,418900,24.6174884665073,24.7544327833411,24.3957680405838,24.6696579784893,642367.519396409,0.0,1.0
2003-12-31,37.560001,37.849998,37.330002,37.55,230100,24.4935865276689,24.682699052247,24.3435998328396,24.4870646865523,352849.764175493,0.0,1.0
2004-01-02,36.869999,37.839999,36.849999,37.45,561200,24.0436231825864,24.6761785153681,24.0305808045908,24.4218527965748,860579.259692681,0.0,1.0
2004-01-05,37.619999,37.65,36.939998,36.939998,381800,24.5327123574176,24.5522765765298,24.0892708534517,24.0892708534517,585476.053725351,0.0,1.0
2004-01-06,37.499998,37.659999,37.119998,37.400001,457000,24.4544574373257,24.5587971134086,24.2066522554112,24.3892475037049,700792.447754021,0.0,1.0
2004-01-07,36.919997,37.459998,36.86,37.45,476300,24.0762278233373,24.4283726813347,24.0371026457075,24.4218527965748,730388.277604464,0.0,1.0
2004-01-08,37.06,37.240001,36.970001,37.150002,732600,24.1675264256625,24.2849084797409,24.1088363768017,24.2262184308801,1123414.7641676,0.0,1.0
2004-01-09,37.65,37.919997,37.119998,37.130002,690400,24.5522765765298,24.7283467231123,24.2066522554112,24.2131760528846,1058702.63879513,0.0,1.0
2004-01-12,37.299998,37.509997,37.099998,37.43,497600,24.3240336573707,24.4609779742046,24.1936098774157,24.4088104185793,763051.032828011,0.0,1.0
2004-01-13,37.799999,37.799999,37.130002,37.189999,623900,24.6500937593771,24.6500937593771,24.2131760528846,24.2523012305144,956727.370139461,0.0,1.0
2004-01-14,38.270001,38.330001,37.999999,37.999999,548400,24.9565909465092,24.9957180804957,24.7805175393321,24.7805175393321,840950.937304824,0.0,1.0
2004-01-15,38.039999,38.270001,37.859999,38.270001,585200,24.8066022953231,24.9565909465092,24.6892208933636,24.9565909465092,897382.36416992,0.0,1.0
2004-01-16,37.47,37.83,36.209998,37.499998,1311900,24.4348951745703,24.6696579784893,23.6132240566159,24.4544574373257,2011749.69848687,0.0,1.0
2004-01-20,37.499998,37.859999,37.269999,37.45,511000,24.4544574373257,24.6892208933636,24.3044707424964,24.4218527965748,783599.4328278,0.0,1.0
2004-01-21,38.369999,38.369999,37.299998,37.45,593000,25.0218015322489,25.0218015322489,24.3240336573707,24.4218527965748,909343.37312502,0.0,1.0
2004-01-22,38.009998,38.74,37.499998,38.419997,927000,24.787038076211,25.2630861772846,24.4544574373257,25.0544061729998,1421519.91043321,0.0,1.0
2004-01-23,38.52,38.799998,37.799999,37.849998,449400,25.119620019334,25.3022120070333,24.6500937593771,24.682699052247,689138.131336231,0.0,1.0
2004-01-26,42.900002,43.599998,42.0,42.240001,3930700,27.9759021045865,28.4323827259534,27.3889937905511,27.545502978616,6027581.78202784,0.0,1.0
2004-01-27,42.729998,43.679998,42.45,42.65,935000,27.8650392831491,28.4845522379354,27.6824472954499,27.8128710754049,1433787.61192562,0.0,1.0
2004-01-28,42.369997,43.309999,42.339998,42.65,901900,27.6302758271112,28.2432688971375,27.6107129122368,27.8128710754049,1383029.99700077,0.0,1.0
2004-01-29,41.9,42.400001,41.15,42.369997,1243600,27.3237819005736,27.6498420025801,26.8346927257424,27.6302758271112,1907014.19699541,0.0,1.0
2004-01-30,41.490001,41.729999,41.15,41.450001,821000,27.0564138037848,27.212921035493,26.8346927257424,27.0303290477938,1258972.86565875,0.0,1.0
2004-02-02,41.749999,41.949999,41.56,41.849999,1004900,27.2259634134885,27.3563871934435,27.1020614746501,27.291175303466,1540976.65371557,0.0,1.0
2004-02-03,42.459999,42.459999,41.7,41.849999,872900,27.6889678323288,27.6889678323288,27.1933581206186,27.291175303466,1338559.57909077,0.0,1.0
2004-02-04,42.319998,42.75,42.150002,42.599999,940700,27.5976705342413,27.8780829653824,27.4868129297552,27.7802644782973,1442528.34923897,0.0,1.0
2004-02-05,42.549998,42.919997,42.150002,42.65,706300,27.7476578811896,27.9889412219875,27.4868129297552,27.8128710754049,1083084.6955113,0.0,1.0
2004-02-06,42.919997,42.970001,42.240001,42.499999,346600,27.9889412219875,28.0215497754518,27.545502978616,27.7150525883198,531498.167158738,0.0,1.0
2004-02-09,42.689998,42.869998,42.419999,42.819999,691200,27.8389545271581,27.9563359291176,27.6628830763377,27.9237306362478,1059929.40894437,0.0,1.0
2004-02-10,43.0,43.0,42.519999,42.849998,541500,28.0411126903262,28.0411126903262,27.7280949663153,27.9432935511221,830370.044767618,0.0,1.0
2004-02-11,44.220001,44.239999,42.79,42.900002,631500,28.8366984001706,28.8497394739283,27.9041677213734,27.9759021045865,968381.686557251,0.0,1.0
2004-02-12,44.700002,44.939997,44.060001,44.249998,736400,29.1497161241815,29.306221399533,28.7323593762066,28.8562600108071,1129241.9223765,0.0,1.0
2004-02-13,44.969999,45.009999,44.630001,44.900003,607900,29.3257862707641,29.3518710267551,29.1040671490784,29.2801405562554,932191.967154636,0.0,1.0
2004-02-17,44.969999,45.0,44.649998,44.950001,334800,29.3257862707641,29.3453504898762,29.1171075707172,29.3127451970064,513403.307457431,0.0,1.0
2004-02-18,44.910001,45.299998,44.849999,45.0,315100,29.2866604410154,29.5409848555709,29.2475320027911,29.3453504898762,483194.092532367,0.0,1.0
2004-02-19,44.900003,45.16,44.8,44.900003,373400,29.2801405562554,29.4496895138402,29.2149267099212,29.2801405562554,572594.967158318,0.0,1.0
2004-02-20,45.259998,45.289999,44.709996,44.8,395900,29.5149000995799,29.5344643186921,29.1562334004659,29.2149267099212,607097.877605726,0.0,1.0
2004-02-23,45.310002,45.599996,44.88,45.599996,708200,29.5475086530443,29.7366192212656,29.2670962219032,29.7366192212656,1085998.27461575,0.0,1.0
2004-02-24,45.840001,46.279997,45.249999,45.480001,967400,29.8931310178061,30.1800607252316,29.5083795627011,29.6583682138871,1483471.80296989,0.0,1.0
2004-02-25,45.880002,46.000002,45.65,46.000002,351800,29.919216425916,29.997470693889,29.76922777473,29.997470693889,539472.173128807,0.0,1.0
2004-02-26,46.42,46.479997,45.799996,45.89,386100,30.2713593275568,30.3104845051866,29.8670430012206,29.925736310676,592069.943277521,0.0,1.0
2004-02-27,46.669999,46.939996,46.240002,46.62,423700,30.4343884003816,30.6104585469642,30.1539792298351,30.4017831075118,649728.140291857,0.0,1.0
2004-03-01,46.919998,46.919998,46.3,46.669999,464300,30.5974174732065,30.5974174732065,30.1931050595838,30.4343884003816,711986.725365845,0.0,1.0
2004-03-02,46.410001,46.980001,46.279997,46.849997,415400,30.2648387906779,30.6365465635497,30.1800607252316,30.5517684981033,637000.39999348,0.0,1.0
2004-03-03,46.369996,46.54,45.560001,46.099999,314500,30.2387507740924,30.3496135955298,29.7105377258691,30.0626806275098,482274.014920437,0.0,1.0
2004-03-04,46.650002,46.709999,46.200002,46.369996,295700,30.4213479787428,30.4604731563726,30.1278944738441,30.2387507740924,453444.916413269,0.0,1.0
2004-03-05,47.449998,47.500002,46.450001,46.450001,354100,30.9430404900872,30.9756490435516,30.2909235466689,30.2909235466689,542999.137307875,0.0,1.0
2004-03-08,46.919998,47.88,46.869999,47.799999,243600,30.5974174732065,31.2234529212283,30.5648121803366,31.1712827571274,373551.510443937,0.0,1.0
2004-03-09,46.410001,46.970002,46.159997,46.82,385400,30.2648387906779,30.6300260266708,30.1018064572586,30.5322068874668,590996.519396936,0.0,1.0
2004-03-10,46.000002,46.5,45.939999,46.3,553100,29.997470693889,30.3235288395388,29.9583416035458,30.1931050595838,848158.211931618,0.0,1.0
2004-03-11,45.12,45.57,45.019998,45.45,471600,29.4236047578492,29.717058262748,29.3583915636339,29.638803994775,723181.002977672,0.0,1.0
2004-03-12,45.279995,45.349997,44.439999,45.12,438200,29.5279405212187,29.5735901484408,28.9801632538833,29.4236047578492,671963.349246854,0.0,1.0
2004-03-15,44.669996,45.299998,44.540002,45.2,362500,29.1301486444749,29.5409848555709,29.0453771002175,29.4757742698312,555880.223874906,0.0,1.0
2004-03-16,44.740002,44.950001,44.419997,44.750001,384900,29.1758008801725,29.3127451970064,28.96711957165,29.1823214170514,590229.78805366,0.0,1.0
2004-03-17,45.029996,45.150002,44.380002,44.72,344500,29.3649114483939,29.4431696290803,28.9410380762535,29.1627571979392,528277.89551698,0.0,1.0
2004-03-18,44.900003,45.16,44.519999,45.04,316100,29.2801405562554,29.4496895138402,29.0323327658653,29.3714352458672,484727.555218919,0.0,1.0
2004-03-19,45.099998,45.329999,44.590001,44.649998,461800,29.4105610756159,29.5605490746831,29.0779823930874,29.1171075707172,708153.068649468,0.0,1.0
2004-03-22,44.319999,45.099998,44.049997,45.099998,380300,28.9019089859103,29.4105610756159,28.7258355787332,29.4105610756159,583175.859695523,0.0,1.0
2004-03-23,44.729998,44.96,44.559999,44.729998,391900,29.1692770826992,29.3192657338852,29.0584175218563,29.1692770826992,600964.026859519,0.0,1.0
2004-03-24,43.999999,44.68,43.689997,44.430001,347600,28.6932309379823,29.1366724419482,28.4910727748142,28.9736433691234,533031.62984529,0.0,1.0
2004-03-25,45.85,45.979999,44.099996,44.199999,457300,29.899651554685,29.9844263595368,28.7584408716031,28.8236547179373,701252.486559986,0.0,1.0
2004-03-26,45.16,45.65,45.08,45.65,464900,29.4496895138402,29.76922777473,29.3975200018582,29.76922777473,712906.802977778,0.0,1.0
2004-03-29,45.349997,45.480001,44.449998,44.900003,462800,29.5735901484408,29.6583682138871,28.9866837907622,29.2801405562554,709686.531336019,0.0,1.0
2004-03-30,46.42,46.469999,45.299998,45.349997,337100,30.2713593275568,30.3039646204266,29.5409848555709,29.5735901484408,516930.271636499,0.0,1.0
2004-03-31,46.689996,46.879998,46.069998,46.5,368000,30.4474288220204,30.5713327172155,30.0431164083977,30.3235288395388,564314.26865094,0.0,1.0
2004-04-01,46.78,47.180001,46.46,46.789999,345600,30.5061221314758,30.7669703435047,30.2974440835478,30.5126426683546,529964.704472187,0.0,1.0
2004-04-02,46.810002,47.089997,46.250001,46.849997,419000,30.5256870027068,30.7082770340493,30.1604997667139,30.5517684981033,642520.865665065,0.0,1.0
2004-04-05,46.930002,47.290003,46.46,46.900001,388000,30.6039412706798,30.8387047267177,30.2974440835478,30.5843770515677,594983.52238197,0.0,1.0
2004-04-06,46.3,46.999998,46.250001,46.599998,507800,30.1931050595838,30.6495869851885,30.1604997667139,30.3887394252785,778692.352230834,0.0,1.0
2004-04-07,46.169996,46.679998,46.050001,46.309998,375700,30.1083269941374,30.4409089372605,30.0300759867589,30.1996249443437,576121.931337386,0.0,1.0
2004-04-08,46.3,46.650002,46.000002,46.3,215200,30.1931050595838,30.4213479787428,29.997470693889,30.1931050595838,330001.170145875,0.0,1.0
2004-04-12,46.000002,46.869999,45.699999,46.3,293500,29.997470693889,30.5648121803366,29.8018330675998,30.1931050595838,450071.298502856,0.0,1.0
2004-04-13,45.560001,46.549999,45.549997,46.450001,193300,29.7105377258691,30.3561341324086,29.7040139283958,30.2909235466689,296418.337310399,0.0,1.0
2004-04-14,45.699999,46.200002,45.339998,45.560001,279000,29.8018330675998,30.1278944738441,29.5670696115619,29.7105377258691,427836.08954786,0.0,1.0
2004-04-15,46.650002,46.729996,45.799996,45.799996,339700,30.4213479787428,30.4735135780114,29.8670430012206,29.8670430012206,520917.274621534,0.0,1.0
2004-04-16,48.099997,48.270002,46.5,46.549999,655200,31.3669171228221,31.4777805963784,30.3235288395388,30.3561341324086,1004724.75222852,0.0,1.0
2004-04-19,47.380001,48.4,47.249997,48.099997,457400,30.8973941234597,31.5625547491113,30.8126160580133,31.3669171228221,701405.832828641,0.0,1.0
2004-04-20,46.429999,47.380001,46.369996,47.380001,480600,30.2778798644356,30.8973941234597,30.2387507740924,30.8973941234597,736982.167156635,0.0,1.0
2004-04-21,46.109998,46.349998,45.599996,46.000002,303000,30.0692011643887,30.2257097003347,29.7366192212656,29.997470693889,464639.194025094,0.0,1.0
2004-04-22,46.999998,47.199999,46.090001,46.3,332300,30.6495869851885,30.7800114172624,30.0561607427499,30.1931050595838,509569.650741052,0.0,1.0
2004-04-23,47.399999,47.500002,46.349998,46.999998,287600,30.9104351972174,30.9756490435516,30.2257097003347,30.6495869851885,441023.868652202,0.0,1.0
2004-04-26,47.039998,47.659997,46.42,47.15,258500,30.6756717411795,31.0799848069211,30.2713593275568,30.7474061243925,396400.104473554,0.0,1.0
2004-04-27,47.099996,47.609998,46.749999,47.039998,396100,30.7147975709282,31.0473795140512,30.4865579123636,30.6756717411795,607404.570143036,0.0,1.0
2004-04-28,41.929999,46.599998,41.039999,46.599998,2456700,27.343344815448,30.3887394252785,26.7629589946482,30.3887394252785,3767257.78205099,0.0,1.0
2004-04-29,42.43,43.049998,41.779998,41.929999,1083800,27.6694049174544,28.0737173310771,27.2455263283628,27.343344815448,1661966.85968448,0.0,1.0
2004-04-30,43.3,43.450002,42.43,42.43,832700,28.2367483602587,28.3345674994627,27.6694049174544,27.6694049174544,1276914.37909141,0.0,1.0
2004-05-03,43.770002,44.249998,43.089998,43.099997,641600,28.5432455473907,28.8562600108071,28.0998020870681,28.106322623947,983869.659691422,0.0,1.0
2004-05-04,44.419997,44.76,43.900001,44.049997,718700,28.96711957165,29.1888419539302,28.6280203522426,28.7258355787332,1102099.63282454,0.0,1.0
2004-05-05,44.049997,44.490003,43.929997,44.299996,546100,28.7258355787332,29.0127718073477,28.6475813107602,28.8888646515581,837423.973125757,0.0,1.0
2004-05-06,43.519998,44.099996,43.029998,44.049997,605700,28.3802132139714,28.7584408716031,28.0606749530816,28.7258355787332,928818.349244223,0.0,1.0
2004-05-07,43.240002,43.849997,43.130001,43.419995,551500,28.19762253051,28.5954117987782,28.1258887994158,28.3149993676372,845704.671633133,0.0,1.0
2004-05-10,42.349997,43.0,42.009997,42.75,648500,27.6172334491157,28.0411126903262,27.3955130231922,27.8780829653824,994450.552228626,0.0,1.0
2004-05-11,43.3,43.479998,42.419999,42.599999,510200,28.2367483602587,28.3541284579804,27.6628830763377,27.7802644782973,782372.662678558,0.0,1.0
2004-05-12,42.79,43.250001,42.119998,43.049998,782700,27.9041677213734,28.2041430673888,27.4672467542863,28.0737173310771,1200241.24476383,0.0,1.0
2004-05-13,43.02,43.450002,42.59,42.59,442900,28.0541550683217,28.3345674994627,27.7737439414184,27.7737439414184,679170.623873644,0.0,1.0
2004-05-14,43.700001,44.020001,42.560001,43.049998,552400,28.4975965722876,28.7062746202156,27.7541810265441,28.0737173310771,847084.78805103,0.0,1.0
2004-05-17,43.709999,43.959998,43.389999,43.450002,530800,28.5041164570475,28.6671455298724,28.2954384091195,28.3345674994627,813961.99402152,0.0,1.0
2004-05-18,43.650002,43.87,43.569997,43.709999,458800,28.4649912794177,28.6084561331304,28.4128185068412,28.5041164570475,703552.680589814,0.0,1.0
2004-05-19,43.95,44.279999,43.820001,43.900001,595000,28.6606256451124,28.8758242299193,28.5758508402606,28.6280203522426,912410.298498124,0.0,1.0
2004-05-20,43.999999,44.180001,43.599998,43.959998,382300,28.6932309379823,28.8106136441796,28.4323827259534,28.6671455298724,586242.785068626,0.0,1.0
2004-05-21,43.14,43.810002,42.699999,43.200002,1134100,28.1324093362947,28.5693303033817,27.8454763682748,28.171537774519,1739100.03281802,0.0,1.0
2004-05-24,43.26,43.660001,42.979999,43.200002,739100,28.2106636042677,28.4715118162966,28.0280696602118,28.171537774519,1133382.27163019,0.0,1.0
2004-05-25,43.749999,43.900001,42.930001,43.009998,812200,28.5302012130385,28.6280203522426,27.9954650194608,28.0476325750861,1245478.3940171,0.0,1.0
2004-05-26,44.519999,44.550001,43.490002,43.5,688700,29.0323327658653,29.0518976370964,28.3606522554537,28.3671721402137,1056095.752228,0.0,1.0
2004-05-27,45.0,45.229997,44.519999,44.519999,798500,29.3453504898762,29.4953358804678,29.0323327658653,29.0323327658653,1224469.95521135,0.0,1.0
2004-05-28,45.349997,46.009995,44.869996,45.0,1548100,29.5735901484408,30.0039873180545,29.2605724244299,29.3453504898762,2373953.58505032,0.0,1.0
2004-06-01,45.310002,45.899999,44.950001,45.299998,827100,29.5475086530443,29.9322568475548,29.3127451970064,29.5409848555709,1268326.98804672,0.0,1.0
2004-06-02,45.329999,45.65,45.150002,45.400001,809300,29.5605490746831,29.76922777473,29.4431696290803,29.6061987019051,1241031.3522261,0.0,1.0
2004-06-03,44.869996,45.499998,44.869996,45.2,689100,29.2605724244299,29.6714086355259,29.2605724244299,29.4757742698312,1056709.13730261,0.0,1.0
2004-06-04,44.72,45.099998,44.23,44.979998,932400,29.1627571979392,29.4105610756159,28.8432189370494,29.3323068076429,1429800.60894059,0.0,1.0
2004-06-07,44.950001,45.08,44.769998,44.900003,583800,29.3127451970064,29.3975200018582,29.1953618386902,29.2801405562554,895235.516408746,0.0,1.0
2004-06-08,44.969999,45.169999,44.849999,44.950001,757200,29.3257862707641,29.4562100507191,29.2475320027911,29.3127451970064,1161137.94625677,0.0,1.0
2004-06-09,44.31,45.019998,44.159999,44.900003,1017800,28.8953884490315,29.3583915636339,28.7975699619463,29.2801405562554,1560758.32237208,0.0,1.0
2004-06-10,44.19,44.499997,44.079999,44.31,618700,28.8171341810584,29.019289083632,28.7454004499643,28.8953884490315,948753.364169394,0.0,1.0
2004-06-14,44.180001,44.419997,44.119999,44.199999,477100,28.8106136441796,28.96711957165,28.7714852059553,28.8236547179373,731615.047753705,0.0,1.0
2004-06-15,44.709996,45.0,44.099996,44.169998,443800,29.1562334004659,29.3453504898762,28.7584408716031,28.8040904988251,680550.74029154,0.0,1.0
2004-06-16,44.700002,44.869996,44.479999,44.479999,281800,29.1497161241815,29.2605724244299,29.0062480098743,29.0062480098743,432129.785070204,0.0,1.0
2004-06-17,45.099998,45.299998,44.449998,44.499997,553900,29.4105610756159,29.5409848555709,28.9866837907622,29.019289083632,849384.982080858,0.0,1.0
2004-06-18,44.919995,45.240001,44.64,44.950001,400900,29.2931777172997,29.5018596779411,29.1105876859572,29.3127451970064,614765.191038484,0.0,1.0
2004-06-21,44.540002,45.049999,44.499997,44.849999,352000,29.0453771002175,29.3779557827461,29.019289083632,29.2475320027911,539778.865666117,0.0,1.0
2004-06-22,45.0,45.099998,44.619997,44.929999,440400,29.3453504898762,29.4105610756159,29.097543351605,29.2997015147731,675336.967157267,0.0,1.0
2004-06-23,45.45,45.49,44.910001,45.0,374300,29.638803994775,29.664888750766,29.2866604410154,29.3453504898762,573975.083576214,0.0,1.0
2004-06-24,45.150002,45.85,45.129999,45.499998,484000,29.4431696290803,29.899651554685,29.4301252947281,29.6714086355259,742195.940290909,0.0,1.0
2004-06-25,45.099998,45.419998,44.939997,45.349997,594400,29.4105610756159,29.6192391235439,29.306221399533,29.5735901484408,911490.220886193,0.0,1.0
2004-06-28,44.88,45.179998,44.8,45.099998,422400,29.2670962219032,29.4627305875979,29.2149267099212,29.4105610756159,647734.63879934,0.0,1.0
2004-06-29,45.060003,45.169999,44.88,44.979998,821700,29.3844795802194,29.4562100507191,29.2670962219032,29.3323068076429,1260046.28953934,0.0,1.0
2004-06-30,45.0,45.179998,44.950001,45.12,684200,29.3453504898762,29.4627305875979,29.3127451970064,29.4236047578492,1049195.17013851,0.0,1.0
2004-07-01,44.919995,45.04,44.76,44.929999,739900,29.2931777172997,29.3714352458672,29.1888419539302,29.2997015147731,1134609.04177943,0.0,1.0
2004-07-02,44.529998,44.919995,44.399999,44.919995,248800,29.0388533027442,29.2931777172997,28.9540784978923,29.2931777172997,381525.516414004,0.0,1.0
2004-07-06,44.490003,44.700002,44.119999,44.279999,333300,29.0127718073477,29.1497161241815,28.7714852059553,28.8758242299193,511103.113427603,0.0,1.0
2004-07-07,44.609998,44.729998,44.39,44.449998,468500,29.0910228147262,29.1692770826992,28.9475579610135,28.9866837907622,718427.268649361,0.0,1.0
2004-07-08,43.669999,44.649998,43.509999,44.550001,345500,28.4780317010565,29.1171075707172,28.3736926770925,29.0518976370964,529811.358203533,0.0,1.0
2004-07-09,44.430001,44.459997,43.749999,43.749999,505500,28.9736433691234,28.993204327641,28.5302012130385,28.5302012130385,775165.388051765,0.0,1.0
2004-07-12,44.19,44.459997,43.83,44.349995,270700,28.8171341810584,28.993204327641,28.5823713771394,28.921469944428,415108.349249483,0.0,1.0
2004-07-13,44.550001,44.790001,44.359999,44.499997,353000,29.0518976370964,29.2084061730424,28.9279937419013,29.019289083632,541312.328352667,0.0,1.0
2004-07-14,44.609998,44.979998,44.259996,44.470001,342500,29.0910228147262,29.3323068076429,28.8627798955671,28.9997281251144,525210.970143877,0.0,1.0
2004-07-15,44.910001,44.990001,44.459997,44.499997,264800,29.2866604410154,29.3388299529974,28.993204327641,29.019289083632,406060.919398828,0.0,1.0
2004-07-16,44.529998,45.099998,44.509996,44.910001,235400,29.0388533027442,29.4105610756159,29.0258096205109,29.2866604410154,360977.116414215,0.0,1.0
2004-07-19,44.950001,44.969999,44.559999,44.6,281800,29.3127451970064,29.3257862707641,29.0584175218563,29.0845029299662,432129.785070203,0.0,1.0
2004-07-20,45.0,45.179998,44.849999,44.849999,442200,29.3453504898762,29.4627305875979,29.2475320027911,29.2475320027911,678097.199993059,0.0,1.0
2004-07-21,44.419997,45.400001,44.380002,44.990001,524500,28.96711957165,29.6061987019051,28.9410380762535,29.3388299529974,804301.179096245,0.0,1.0
2004-07-22,44.430001,44.700002,44.099996,44.430001,481200,28.9736433691234,29.1497161241815,28.7584408716031,28.9736433691234,737902.244768565,0.0,1.0
2004-07-23,44.180001,44.359999,43.900001,44.279999,645500,28.8106136441796,28.9279937419013,28.6280203522426,28.8758242299193,989850.164168972,0.0,1.0
2004-07-26,44.139996,44.550001,43.929997,44.249998,507100,28.7845256275941,29.0518976370964,28.6475813107602,28.8562600108071,777618.928350249,0.0,1.0
2004-07-27,44.889999,44.889999,43.999999,43.999999,538500,29.2736167587821,29.2736167587821,28.6932309379823,28.6932309379823,825769.656707964,0.0,1.0
2004-07-28,39.33,43.629999,39.240001,43.629999,2748600,25.6478363281518,28.4519469450655,25.589146279291,28.4519469450655,4214875.54025536,0.0,1.0
2004-07-29,38.249998,40.069999,37.700001,39.319999,1884100,24.943546612157,26.1304036618664,24.5848831736374,25.6413144870352,2889197.04773162,0.0,1.0
2004-07-30,38.099997,38.509999,37.919997,38.259997,1411500,24.8457281250718,25.1130981782174,24.7283467231123,24.9500671490358,2164482.5820674,0.0,1.0
2004-08-02,38.2,38.66,37.799999,37.999999,1349300,24.910941971406,25.2109166653025,24.6500937593771,24.7805175393321,2069101.2029639,0.0,1.0
2004-08-03,38.049998,38.58,37.819999,38.2,1020100,24.813122832202,25.1587471533205,24.6631361373726,24.910941971406,1564285.28655115,0.0,1.0
2004-08-04,38.34,38.5,37.939999,38.090001,810200,25.0022386173745,25.1065776413385,24.7413904053456,24.8392095445497,1242411.468644,0.0,1.0
2004-08-05,37.83,38.450001,37.81,38.150001,736600,24.6696579784893,25.0739723484687,24.6566156004938,24.8783366785362,1129548.61491381,0.0,1.0
2004-08-06,37.599999,37.75,37.099998,37.75,880000,24.5196699794221,24.6174884665073,24.1936098774157,24.6174884665073,1349447.16416529,0.0,1.0
2004-08-09,38.119999,38.290001,37.55,37.55,617700,24.8587718073051,24.9696333245047,24.4870646865523,24.4870646865523,947219.901482843,0.0,1.0
2004-08-10,38.310001,38.490001,37.700001,37.700001,587400,24.9826757025002,25.1000571044597,24.5848831736374,24.5848831736374,900755.982080331,0.0,1.0
2004-08-11,39.11,39.189997,38.009998,38.3,1390100,25.5043701702013,25.5565377258266,24.787038076211,24.9761538613835,2131666.4805752,0.0,1.0
2004-08-12,38.869999,39.519999,38.68,39.11,792100,25.3478609821364,25.7717382669902,25.223959043298,25.5043701702013,1214655.79401742,0.0,1.0
2004-08-13,39.400001,39.539999,39.119998,39.119998,602300,25.693485303255,25.7847806449857,25.5108900549613,25.5108900549613,923604.576109948,0.0,1.0
2004-08-16,39.539999,39.950001,39.200001,39.200001,707800,25.7847806449857,26.0521506981312,25.5630615233,25.5630615233,1085384.88954113,0.0,1.0
2004-08-17,39.719999,39.98,39.339999,39.349998,474300,25.9021620469452,26.0717136130056,25.6543568650307,25.6608774019095,727321.35223136,0.0,1.0
2004-08-18,40.759998,40.759998,39.41,39.719999,661000,26.5803650505923,26.5803650505923,25.7000058401338,25.9021620469452,1013618.83581052,0.0,1.0
2004-08-19,40.249999,40.759998,40.249999,40.759998,629200,26.2477850638259,26.5803650505923,26.2477850638259,26.5803650505923,964854.722378185,0.0,1.0
2004-08-20,40.95,40.99,39.990001,39.990001,445800,26.7042689457874,26.7303537017784,26.0782354541222,26.0782354541222,683617.665664643,0.0,1.0
2004-08-23,41.049998,41.220002,40.849997,40.900001,619100,26.7694795315271,26.8803423529644,26.6390550994532,26.6716636529175,949366.749244012,0.0,1.0
2004-08-24,41.15,41.419997,41.049998,41.060002,622300,26.8346927257424,27.0107628723249,26.7694795315271,26.7760033290004,954273.829840977,0.0,1.0
2004-08-25,41.019999,41.250001,40.75,41.15,545000,26.7499166166527,26.8999052678388,26.5738451658324,26.8346927257424,835737.16417055,0.0,1.0
2004-08-26,41.11,41.589999,41.009998,41.080002,562900,26.8086079697514,27.1216243895245,26.7433947755361,26.7890457069959,863186.14625982,0.0,1.0
2004-08-27,41.179999,41.379999,40.95,40.95,529100,26.8542556406167,26.9846794205717,26.7042689457874,26.7042689457874,811355.107454382,0.0,1.0
2004-08-30,41.099999,41.669999,41.07,41.5,676000,26.8020861286347,27.1737939015065,26.7825232137604,27.0629343406636,1036620.77610879,0.0,1.0
2004-08-31,41.339999,41.359999,40.939999,41.15,694500,26.9585946645807,26.9716370425762,26.6977471046707,26.8346927257424,1064989.83580999,0.0,1.0
2004-09-01,41.7,41.84,41.250001,41.250001,569400,27.1933581206186,27.2846547665871,26.8999052678388,26.8999052678388,873153.653722406,0.0,1.0
2004-09-02,42.319998,42.39,41.5,41.5,502100,27.5976705342413,27.6433201614634,27.0629343406636,27.0629343406636,769951.614917493,0.0,1.0
2004-09-03,42.020001,42.259998,41.959998,42.099998,530600,27.4020368206655,27.5585434002548,27.3629077303223,27.4542043762908,813655.30148421,0.0,1.0
2004-09-07,42.200001,42.39,42.029999,42.029999,573700,27.519418222625,27.6433201614634,27.4085567054255,27.4085567054255,879747.543274578,0.0,1.0
2004-09-08,42.439999,42.59,42.220001,42.299998,584900,27.6759254543332,27.7737439414184,27.5324606006205,27.5846281562458,896922.325363955,0.0,1.0
2004-09-09,42.869998,42.900002,42.61,42.639999,644400,27.9563359291176,27.9759021045865,27.7867863194139,27.8063492342883,988163.355213766,0.0,1.0
2004-09-10,43.049998,43.130001,42.75,42.979999,471300,28.0737173310771,28.1258887994158,27.8780829653824,28.0280696602118,722720.964171707,0.0,1.0
2004-09-13,43.54,43.569997,42.839999,42.959999,622700,28.3932568962047,28.4128185068412,27.9367730142433,28.0150272822163,954887.214915598,0.0,1.0
2004-09-14,43.529997,43.700001,43.269999,43.450002,723900,28.3867337508502,28.4975965722876,28.2171841411465,28.3345674994627,1110073.63879461,0.0,1.0
2004-09-15,43.3,43.54,43.049998,43.479998,453700,28.2367483602587,28.3932568962047,28.0737173310771,28.3541284579804,695732.0208884,0.0,1.0
2004-09-16,43.549999,43.700001,43.419995,43.419995,439900,28.3997774330835,28.4975965722876,28.3149993676372,28.3149993676372,674570.235813991,0.0,1.0
2004-09-17,43.629999,43.929997,42.77,43.5,635400,28.4519469450655,28.6475813107602,27.8911253433779,28.3671721402137,974362.191034803,0.0,1.0
2004-09-20,43.5,43.700001,43.349999,43.599998,1111700,28.3671721402137,28.4975965722876,28.2693536531285,28.4323827259534,1704750.46863926,0.0,1.0
2004-09-21,43.789999,43.789999,43.450002,43.5,541200,28.5562859690295,28.5562859690295,28.3345674994627,28.3671721402137,829910.005961655,0.0,1.0
2004-09-22,43.749999,44.009997,43.389999,43.54,907500,28.5302012130385,28.6997508227422,28.2954384091195,28.3932568962047,1391617.38804546,0.0,1.0
2004-09-23,43.749999,44.060001,43.549999,43.549999,860100,28.5302012130385,28.7323593762066,28.3997774330835,28.3997774330835,1318931.25670292,0.0,1.0
2004-09-24,45.04,45.630002,43.799998,43.799998,1680300,29.3714352458672,29.7561867009723,28.5628065059084,28.5628065059084,2576677.35221243,0.0,1.0
2004-09-27,44.969999,45.139998,44.8,45.0,719200,29.3257862707641,29.4366458316069,29.2149267099212,29.3453504898762,1102866.36416781,0.0,1.0
2004-09-28,45.189997,45.45,44.96,44.979998,570000,29.4692511244768,29.638803994775,29.3192657338852,29.3323068076429,874073.731334336,0.0,1.0
2004-09-29,45.579999,45.709997,45.029996,45.049999,296500,29.7235787996268,29.8083529523598,29.3649114483939,29.3779557827461,454671.68656251,0.0,1.0
2004-09-30,46.099999,46.360002,45.669997,45.680001,600200,30.0626806275098,30.2322334978081,29.7822681963688,29.7887919938421,920384.304468192,0.0,1.0
2004-10-01,46.150003,46.349998,45.85,46.200002,448900,30.0952891809742,30.2257097003347,29.899651554685,30.1278944738441,688371.399992954,0.0,1.0
2004-10-04,46.189998,46.729996,46.130001,46.200002,454100,30.1213706763707,30.4735135780114,30.0822454987409,30.1278944738441,696345.405963021,0.0,1.0
2004-10-05,45.599996,46.38,45.539998,46.38,463500,29.7366192212656,30.2452745715658,29.6974933915169,30.2452745715658,710759.955216606,0.0,1.0
2004-10-06,46.080002,46.150003,45.339998,45.389997,362200,30.0496402058711,30.0952891809742,29.5670696115619,29.5996749044318,555420.18506894,0.0,1.0
2004-10-07,45.869998,46.130001,45.699999,46.080002,204800,29.9126926284427,30.0822454987409,29.8018330675998,30.0496402058711,314053.15820574,0.0,1.0
2004-10-08,46.000002,46.059999,45.669997,45.669997,409800,29.997470693889,30.0365958715188,29.7822681963688,29.7822681963688,628413.008948792,0.0,1.0
2004-10-11,46.090001,46.169996,45.799996,45.949998,233900,30.0561607427499,30.1083269941374,29.8670430012206,29.9648621404247,358676.922384388,0.0,1.0
2004-10-12,45.69,45.979999,45.459998,45.840001,446500,29.795312530721,29.9844263595368,29.6453238795349,29.8931310178061,684691.08954523,0.0,1.0
2004-10-13,45.150002,45.85,44.990001,45.699999,491700,29.4431696290803,29.899651554685,29.3388299529974,29.8018330675998,754003.602977356,0.0,1.0
2004-10-14,44.969999,45.249999,44.919995,45.110002,523500,29.3257862707641,29.5083795627011,29.2931777172997,29.4170848730893,802767.716409692,0.0,1.0
2004-10-15,45.749997,45.85,45.0,45.0,479400,29.8344377083508,29.899651554685,29.3453504898762,29.3453504898762,735142.011932773,0.0,1.0
2004-10-18,46.38,46.46,45.12,45.65,504400,30.2452745715658,30.2974440835478,29.4236047578492,29.76922777473,773478.579096559,0.0,1.0
2004-10-19,46.130001,46.839998,45.81,46.3,525800,30.0822454987409,30.5452479612245,29.873566798694,30.1931050595838,806294.680588761,0.0,1.0
2004-10-20,45.699999,46.349998,45.360001,45.949998,375000,29.8018330675998,30.2257097003347,29.5801139459141,29.9648621404247,575048.507456801,0.0,1.0
2004-10-21,46.000002,46.46,45.549997,45.799996,497900,29.997470693889,30.2974440835478,29.7040139283958,29.8670430012206,763511.071633977,0.0,1.0
2004-10-22,45.480001,46.309998,45.299998,45.65,225300,29.6583682138871,30.1996249443437,29.5409848555709,29.76922777473,345489.143280046,0.0,1.0
2004-10-25,45.499998,45.869998,45.0,45.049999,407800,29.6714086355259,29.9126926284427,29.3453504898762,29.3779557827461,625346.083575689,0.0,1.0
2004-10-26,45.429997,45.749997,45.259998,45.65,342500,29.6257596604228,29.8344377083508,29.5149000995799,29.76922777473,525210.970143877,0.0,1.0
2004-10-27,46.080002,46.169996,45.069996,45.439996,560100,30.0496402058711,30.1083269941374,29.3909962043849,29.6322801973016,858892.450737475,0.0,1.0
2004-10-28,46.789999,46.789999,46.050001,46.080002,933500,30.5126426683546,30.5126426683546,30.0300759867589,30.0496402058711,1431487.4178958,0.0,1.0
2004-10-29,46.429999,46.909999,45.919996,46.749999,476900,30.2778798644356,30.5908969363276,29.9452972691936,30.4865579123636,731308.355216395,0.0,1.0
2004-11-01,46.629999,46.759998,45.959997,46.150003,361700,30.4083036443906,30.4930784492425,29.9713826773035,30.0952891809742,554653.453725666,0.0,1.0
2004-11-02,46.849997,47.249997,46.610001,46.629999,530800,30.5517684981033,30.8126160580133,30.3952625706329,30.4083036443906,813961.994021519,0.0,1.0
2004-11-03,45.04,46.610001,44.580002,46.599998,2089600,29.3714352458672,30.3952625706329,29.0714618562085,30.3887394252785,3204323.62981795,0.0,1.0
2004-11-04,44.64,44.84,43.599998,44.399999,1994500,29.1105876859572,29.2410114659122,28.4323827259534,28.9540784978923,3058491.3283269,0.0,1.0
2004-11-05,45.339998,45.459998,44.889999,45.0,942100,29.5670696115619,29.6453238795349,29.2736167587821,29.3453504898762,1444675.19700014,0.0,1.0
2004-11-08,45.790003,45.959997,45.04,45.299998,654500,29.8605263770552,29.9713826773035,29.3714352458672,29.5409848555709,1003651.32834793,0.0,1.0
2004-11-09,45.720001,45.89,45.400001,45.599996,400900,29.8148767498331,29.925736310676,29.6061987019051,29.7366192212656,614765.191038484,0.0,1.0
2004-11-10,45.259998,45.819999,44.990001,45.680001,749600,29.5149000995799,29.8800873355728,29.3388299529974,29.7887919938421,1149483.62983898,0.0,1.0
2004-11-11,46.410001,46.529996,45.339998,45.699999,438600,30.2648387906779,30.3430897980564,29.5670696115619,29.8018330675998,672576.734321474,0.0,1.0
2004-11-12,46.360002,46.490001,45.349997,45.65,364800,30.2322334978081,30.3170083026599,29.5735901484408,29.76922777473,559407.188053974,0.0,1.0
2004-11-15,46.250001,46.490001,46.000002,46.200002,306100,30.1604997667139,30.3170083026599,29.997470693889,30.1278944738441,469392.928353404,0.0,1.0
2004-11-16,46.069998,46.240002,45.81,45.85,418700,30.0431164083977,30.1539792298351,29.873566798694,29.899651554685,642060.826859099,0.0,1.0
2004-11-17,46.599998,46.82,46.469999,46.5,248500,30.3887394252785,30.5322068874668,30.3039646204266,30.3235288395388,381065.477608039,0.0,1.0
2004-11-18,46.450001,46.7,46.410001,46.5,343500,30.2909235466689,30.4539526194938,30.2648387906779,30.3235288395388,526744.432830429,0.0,1.0
2004-11-19,46.400002,46.589999,46.250001,46.450001,403400,30.2583182537991,30.3822188883996,30.1604997667139,30.2909235466689,618598.847754861,0.0,1.0
2004-11-22,46.860001,46.869999,46.349998,46.349998,229500,30.5582922955767,30.5648121803366,30.2257097003347,30.2257097003347,351929.686563561,0.0,1.0
2004-11-23,47.119998,47.130002,46.549999,46.860001,263200,30.7278412531615,30.7343650506348,30.3561341324086,30.5582922955767,403607.379100346,0.0,1.0
2004-11-24,47.199999,47.319999,47.009997,47.119998,120300,30.7800114172624,30.8582656852354,30.6561075220673,30.7278412531615,184475.561192141,0.0,1.0
2004-11-26,47.199999,47.35,47.080003,47.15,52500,30.7800114172624,30.8778299043475,30.701759757765,30.7474061243925,80506.791043952,0.0,1.0
2004-11-29,46.999998,47.299996,46.54,47.299996,1074200,30.6495869851885,30.8452213508832,30.3496135955298,30.8452213508832,1647245.61789358,0.0,1.0
2004-11-30,46.7,46.900001,46.509999,46.900001,282900,30.4539526194938,30.5843770515677,30.3300493764176,30.5843770515677,433816.59402541,0.0,1.0
2004-12-01,48.599996,48.819999,46.909999,46.909999,688100,31.6929759205907,31.8364440348979,30.5908969363276,30.5908969363276,1055175.67461606,0.0,1.0
2004-12-02,48.799996,49.069998,48.150001,48.150001,601000,31.8233997005457,31.9994731077228,31.3995256762865,31.3995256762865,921611.074617432,0.0,1.0
2004-12-03,49.000001,49.240002,48.709997,48.790002,354000,31.9538267410952,32.1103359291601,31.7647096516849,31.8168824242614,542845.79103922,0.0,1.0
2004-12-06,48.65,49.229998,48.630002,49.000001,365400,31.7255844740551,32.1038121316868,31.7125434002974,31.9538267410952,560327.265665906,0.0,1.0
2004-12-07,48.720001,49.059999,48.499998,48.499998,349000,31.7712334491582,31.9929525708439,31.627765334851,31.627765334851,535178.477606462,0.0,1.0
2004-12-08,48.990003,49.009995,48.720001,48.720001,267200,31.9473068563353,31.9603440173796,31.7712334491582,31.7712334491582,409741.229846552,0.0,1.0
2004-12-09,49.109998,49.169995,48.430002,48.899999,425300,32.0255578637138,32.0646830413436,31.5821196203424,31.8886135468799,652181.680590339,0.0,1.0
2004-12-10,49.019999,49.169995,48.699998,49.000001,245700,31.9668678148529,32.0646830413436,31.758189114806,31.9538267410952,376771.782085696,0.0,1.0
2004-12-13,48.150001,48.830002,47.860002,48.749997,581100,31.3995256762865,31.8429671802524,31.2104118474706,31.7907944076759,891095.167155056,0.0,1.0
2004-12-14,48.89,49.150003,47.96,48.189996,534700,31.8820930100011,32.0516458802993,31.2756224332103,31.425607171683,819942.498499069,0.0,1.0
2004-12-15,49.179999,49.400002,48.659998,48.680001,285300,32.0712068388169,32.2146749531241,31.732104358815,31.7451486931672,437496.904473134,0.0,1.0
2004-12-16,49.349998,49.5,48.93,48.93,432900,32.1820663996598,32.2798855388638,31.9081777659921,31.9081777659921,663835.99700813,0.0,1.0
2004-12-17,49.389998,49.54,48.779998,48.85,374200,32.2081511556508,32.3059702948548,31.810358626788,31.8560082540101,573821.737307559,0.0,1.0
2004-12-20,49.849996,49.879998,49.290001,49.389998,428600,32.5081245453095,32.5276894165406,32.14294122203,32.2081511556508,657242.107455959,0.0,1.0
2004-12-21,49.879998,49.9,49.7,49.770001,426000,32.5276894165406,32.5407330987738,32.4103093188188,32.455958293922,653255.104470924,0.0,1.0
2004-12-22,49.930002,49.98,49.669999,49.7,275500,32.5602979700049,32.5929026107558,32.3907450997067,32.4103093188188,422468.970144929,0.0,1.0
2004-12-23,49.729996,49.999998,49.599997,49.98,457000,32.4298702773365,32.6059436845136,32.3450954724846,32.5929026107558,700792.44775402,0.0,1.0
2004-12-27,49.259999,49.930002,49.150003,49.930002,183200,32.1233763507989,32.5602979700049,32.0516458802993,32.5602979700049,280930.364176229,0.0,1.0
2004-12-28,49.5,49.679997,49.080002,49.200002,215400,32.2798855388638,32.3972649844666,32.0059969051961,32.0842511731691,330307.862683186,0.0,1.0
2004-12-29,49.000001,49.5,48.919996,49.5,829500,31.9538267410952,32.2798855388638,31.9016539685187,32.2798855388638,1272007.29849444,0.0,1.0
2004-12-30,49.319997,49.360002,48.919996,49.000001,459100,32.1625021805476,32.1885901971331,31.9016539685187,31.9538267410952,704012.719395779,0.0,1.0
2004-12-31,49.689996,49.86,49.13,49.290001,417100,32.4037855213455,32.5146483427828,32.0386015459471,32.14294122203,639607.286560617,0.0,1.0
2005-01-03,48.349997,49.629999,48.349997,49.299999,795900,31.5299468477659,32.3646603437157,31.5299468477659,32.1494611067899,1220482.95222631,0.0,1.0
2005-01-04,48.449999,48.77,48.229996,48.449999,781900,31.5951600419812,31.8038387420281,31.451691927674,31.5951600419812,1199014.47461459,0.0,1.0
2005-01-05,48.28,48.549997,48.2,48.439995,530600,31.4843004811383,31.6603706277209,31.4321309691563,31.5886362445078,813655.301484209,0.0,1.0
2005-01-06,48.439995,48.720001,48.209999,48.220003,688300,31.5886362445078,31.7712334491582,31.4386515060352,31.4451753035085,1055482.36715338,0.0,1.0
2005-01-07,48.549997,48.790002,48.2,48.489999,507000,31.6603706277209,31.8168824242614,31.4321309691563,31.6212447979722,777465.582081593,0.0,1.0
2005-01-10,48.85,49.330001,48.4,48.4,373000,31.8560082540101,32.169025978021,31.5625547491113,31.5625547491113,571981.582083697,0.0,1.0
2005-01-11,48.899999,49.139999,48.699998,48.699998,514200,31.8886135468799,32.0451220828259,31.758189114806,31.758189114806,788506.513424765,0.0,1.0
2005-01-12,49.269998,49.269998,48.85,48.85,351300,32.1298968876778,32.1298968876778,31.8560082540101,31.8560082540101,538705.44178553,0.0,1.0
2005-01-13,49.000001,49.5,48.93,49.269998,595300,31.9538267410952,32.2798855388638,31.9081777659921,32.1298968876778,912870.337304089,0.0,1.0
2005-01-14,49.179999,49.5,48.97,49.000001,436400,32.0712068388169,32.2798855388638,31.9342625219831,31.9538267410952,669203.116411061,0.0,1.0
2005-01-18,48.949997,49.279997,48.869997,49.279997,403100,31.9212181876309,32.1364174245566,31.8690486756489,32.1364174245566,618138.808948896,0.0,1.0
2005-01-19,48.919996,49.240002,48.790002,48.85,318600,31.9016539685187,32.1103359291601,31.8168824242614,31.8560082540101,488561.211935298,0.0,1.0
2005-01-20,48.699998,49.080002,48.65,48.819999,637500,31.758189114806,32.0059969051961,31.7255844740551,31.8364440348979,977582.462676561,0.0,1.0
2005-01-21,48.569999,49.150003,48.549997,48.549997,639200,31.6734143099542,32.0516458802993,31.6603706277209,31.6603706277209,980189.349243697,0.0,1.0
2005-01-24,48.099997,48.659998,48.0,48.520001,1137500,31.3669171228221,31.732104358815,31.3017071892013,31.6408096692032,1744313.80595229,0.0,1.0
2005-01-25,55.200001,55.839997,49.059999,49.069998,4749600,35.9969639197004,36.4143174070808,31.9929525708439,31.9994731077228,7283334.37604485,0.0,1.0
2005-01-26,54.299997,55.25,54.199999,55.160001,2260900,35.4100543014273,36.0295692125702,35.3448437156876,35.9708791637094,3467005.78802421,0.0,1.0
2005-01-27,52.869999,53.999999,52.810001,53.55,2210100,34.4775255789868,35.2144199357326,34.4383997492381,34.9209670829527,3389105.8835474,0.0,1.0
2005-01-28,52.999998,53.55,52.650001,53.199998,2754300,34.5623003838386,34.9209670829527,34.3340607252741,34.6927241637936,4223616.27756871,0.0,1.0
2005-01-31,56.610002,57.900003,52.989999,52.999998,3763700,36.9164522205021,37.7576862533308,34.5557798469598,34.5623003838386,5771493.51337375,0.0,1.0
2005-02-01,58.219998,58.659999,56.290002,56.610002,2347800,37.9663610406643,38.2532940086842,36.7077741725741,36.9164522205021,3600263.69548553,0.0,1.0
2005-02-02,59.419995,59.479998,58.0,58.209999,1649200,38.7489017640376,38.7880308543808,37.8228961869516,37.9598405037854,2528986.66266068,0.0,1.0
2005-02-03,58.979999,60.249998,58.310002,59.999998,2347900,38.4619720566122,39.2901624072076,38.0250543501196,39.1271326822638,3600417.04175419,0.0,1.0
2005-02-04,59.839998,59.839998,58.799997,58.979999,1047600,39.0227936582998,39.0227936582998,38.3445893504149,38.4619720566122,1606455.51043132,0.0,1.0
2005-02-07,59.519998,59.999998,59.279997,59.700001,582100,38.8141156103718,39.1271326822638,38.6576064223069,38.931498968688,892628.629841609,0.0,1.0
2005-02-08,60.479999,60.779997,59.610002,59.629999,930800,39.4401504062747,39.6357847719694,38.8728089198272,38.885849341466,1427347.06864211,0.0,1.0
2005-02-09,58.839997,60.449998,58.749998,60.220001,1003500,38.3706741064059,39.4205861871626,38.311984057545,39.270600796571,1538829.8059544,0.0,1.0
2005-02-10,58.999997,59.06,58.560001,58.999997,687200,38.4750131303699,38.5141422207131,38.1880834229445,38.4750131303699,1053795.55819817,0.0,1.0
2005-02-11,58.989998,58.999997,57.939998,58.999997,612200,38.468492593491,38.4750131303699,37.7837677487273,38.4750131303699,938785.856706809,0.0,1.0
2005-02-14,60.330003,60.419997,58.819999,58.999997,853600,39.3423351797841,39.4010219680504,38.3576330326482,38.4750131303699,1308963.74924033,0.0,1.0
2005-02-15,60.569998,60.919995,59.900001,60.19,624300,39.4988404551356,39.7270801137002,39.061922748643,39.2510365774589,957340.755214081,0.0,1.0
2005-02-16,59.999998,60.750001,59.700001,60.68,442900,39.1271326822638,39.6162238134518,38.931498968688,39.5705748383486,679170.623873645,0.0,1.0
2005-02-17,59.62,60.439999,59.199997,60.249998,581800,38.8793288045871,39.4140656502837,38.6054369103249,39.2901624072076,892168.591035644,0.0,1.0
2005-02-18,59.569997,60.31,59.250001,59.599998,423000,38.8467209032417,39.3292908454319,38.6380454637893,38.8662851223538,648654.71641127,0.0,1.0
2005-02-22,58.389997,59.610002,58.360001,59.400003,520300,38.0772206015071,38.8728089198272,38.0576596429895,38.7358646029933,797860.635812729,0.0,1.0
2005-02-23,58.739999,59.250001,58.520001,58.520001,499000,38.3054635206662,38.6380454637893,38.1619986669535,38.1619986669535,765197.880589182,0.0,1.0
2005-02-24,58.419999,58.619999,58.0,58.599996,606100,38.0967854727382,38.2272092526932,37.8228961869516,38.214164918341,929431.734318844,0.0,1.0
2005-02-25,58.959997,59.159997,58.119995,58.37,435700,38.4489283743789,38.5793521543339,37.9011471943301,38.0641801798683,668129.692530474,0.0,1.0
2005-02-28,59.229999,60.249998,59.18,59.999998,954600,38.625001781556,39.2901624072076,38.5923964886861,39.1271326822638,1463843.48058203,0.0,1.0
2005-03-01,59.279997,59.900001,58.839997,59.700001,659400,38.6576064223069,39.061922748643,38.3706741064059,38.931498968688,1011165.29551204,0.0,1.0
2005-03-02,59.700001,59.700001,58.77,59.029998,523700,38.931498968688,38.931498968688,38.3250277397783,38.4945773494821,803074.408947004,0.0,1.0
2005-03-03,59.889997,60.399999,59.700001,59.700001,641700,39.0553989511697,39.3879808942927,38.931498968688,38.931498968688,984023.005960076,0.0,1.0
2005-03-04,61.0,61.129999,60.11,60.349995,476900,39.7792528862767,39.8640276911285,39.1988670654769,39.3553723408284,731308.355216394,0.0,1.0
2005-03-07,60.540002,60.979997,60.020001,60.849999,465800,39.4792794966179,39.7662085519244,39.140177016616,39.6814343991915,714286.919395674,0.0,1.0
2005-03-08,60.009997,60.599999,59.879998,60.540002,296600,39.1336532191427,39.5184046742477,39.0488784142908,39.4792794966179,454825.032831165,0.0,1.0
2005-03-09,59.709999,60.119999,59.400003,59.900001,260400,38.938018853448,39.2053876023557,38.7358646029933,39.061922748643,399313.683578002,0.0,1.0
2005-03-10,59.349999,59.839998,59.130001,59.650002,373500,38.703256049529,39.0227936582998,38.5597911958163,38.8988936758182,572748.313426972,0.0,1.0
2005-03-11,58.979999,59.549999,58.749998,59.149998,512600,38.4619720566122,38.833679829484,38.311984057545,38.5728316174551,786052.973126282,0.0,1.0
2005-03-14,59.450001,59.95,58.949998,59.229999,446700,38.7684692437443,39.0945280415129,38.4424078375,38.625001781556,684997.78208254,0.0,1.0
2005-03-15,59.970002,60.19,59.54,59.999998,579900,39.1075717237462,39.2510365774589,38.8271592926051,39.1271326822638,889255.011931195,0.0,1.0
2005-03-16,59.109998,59.900001,59.049996,59.799998,424300,38.5467468614641,39.061922748643,38.5076184232398,38.9967089023088,650648.217903787,0.0,1.0
2005-03-17,58.970001,59.669999,58.839997,59.650002,408500,38.4554521718523,38.911934097457,38.3706741064059,38.8988936758182,626419.507456274,0.0,1.0
2005-03-18,58.160001,59.3,57.779997,59.199997,681600,37.9272358630345,38.6706507566591,37.6794280726444,38.6054369103249,1045208.16715348,0.0,1.0
2005-03-21,58.429997,58.629998,57.759995,58.299998,324000,38.1033053574981,38.233729789572,37.6663843904111,38.0185305526463,496841.910442676,0.0,1.0
2005-03-22,58.299998,59.279997,58.059998,58.499999,389500,38.0185305526463,38.6576064223069,37.8620220167003,38.1489549847202,597283.716411796,0.0,1.0
2005-03-23,58.509997,59.1,58.200001,58.200001,352800,38.1554748694801,38.5402269767041,37.9533206190255,37.9533206190255,541005.635815358,0.0,1.0
2005-03-24,58.150002,59.019999,58.150002,58.560001,386900,37.9207153261556,38.4880568126032,37.9207153261556,38.1880834229445,593296.713426763,0.0,1.0
2005-03-28,58.400001,59.130001,58.209999,58.299998,357100,38.0837443989805,38.5597911958163,37.9598405037854,38.0185305526463,547599.525367529,0.0,1.0
2005-03-29,58.339998,58.739999,58.049999,58.150002,468400,38.0446153086373,38.3054635206662,37.8555014798214,37.9207153261556,718273.922380707,0.0,1.0
2005-03-30,58.849995,59.479998,58.339998,58.339998,385100,38.3771939911658,38.7880308543808,38.0446153086373,38.0446153086373,590536.480590971,0.0,1.0
2005-03-31,59.799998,59.860001,58.799997,58.799997,532900,38.9967089023088,39.035837992652,38.3445893504149,38.3445893504149,817182.265663277,0.0,1.0
2005-04-01,58.77,59.980001,58.400001,59.709999,395500,38.3250277397783,39.114092260625,38.0837443989805,38.938018853448,606484.492531106,0.0,1.0
2005-04-04,59.06,59.209996,58.459999,58.77,248600,38.5141422207131,38.6119574472038,38.1228702287292,38.3250277397783,381218.823876695,0.0,1.0
2005-04-05,59.650002,59.789999,58.999997,58.999997,330600,38.8988936758182,38.99018836543,38.4750131303699,38.4750131303699,506962.764173915,0.0,1.0
2005-04-06,60.330003,60.590001,59.599998,59.610002,381800,39.3423351797841,39.5118847894878,38.8662851223538,38.8728089198272,585476.05372535,0.0,1.0
2005-04-07,59.95,60.330003,59.770002,60.330003,483100,39.0945280415129,39.3423351797841,38.9771479437912,39.3423351797841,740815.823873013,0.0,1.0
2005-04-08,59.860001,60.499997,59.849997,60.15,402300,39.035837992652,39.4531914800324,39.0293141951787,39.2249518214679,616912.038799656,0.0,1.0
2005-04-11,60.580002,60.8,59.95,59.959998,342900,39.5053642526089,39.6488291063216,39.0945280415129,39.1010479262728,525824.355218499,0.0,1.0
2005-04-12,61.029996,61.639996,60.330003,60.330003,615100,39.7988138447943,40.1966063736571,39.3423351797841,39.3423351797841,943232.898497807,0.0,1.0
2005-04-13,59.810002,61.069996,59.700001,61.009999,915200,39.0032326997822,39.8248986007853,38.931498968688,39.7857734231555,1403425.0507319,0.0,1.0
2005-04-14,60.220001,60.599999,59.770002,59.810002,805100,39.270600796571,39.5184046742477,38.9771479437912,39.0032326997822,1234590.80894259,0.0,1.0
2005-04-15,58.470002,60.289998,58.459999,60.23,748700,38.1293933740836,39.3162471631986,38.1228702287292,39.2771213334499,1148103.51342108,0.0,1.0
2005-04-18,57.729999,58.400001,57.56,58.299998,642800,37.6468234318934,38.0837443989805,37.5359638710506,38.0185305526463,985709.814915283,0.0,1.0
2005-04-19,59.469999,59.490002,57.449998,57.849999,658400,38.781510317502,38.7945546518542,37.4642294878375,37.7250776998664,1009631.83282549,0.0,1.0
2005-04-20,58.759996,60.020001,58.659999,59.589999,396700,38.318503942305,39.140177016616,38.2532940086842,38.859764585475,608324.647754967,0.0,1.0
2005-04-21,59.749999,60.009997,59.009996,59.009996,284900,38.964103609439,39.1336532191427,38.4815336672488,38.4815336672488,436883.519398513,0.0,1.0
2005-04-22,59.040002,59.929997,58.73,59.679998,446200,38.5011011469554,39.0814837071607,38.2989429837873,38.9184546343358,684231.050739265,0.0,1.0
2005-04-25,59.95,59.999998,59.149998,59.250001,325200,39.0945280415129,39.1271326822638,38.5728316174551,38.6380454637893,498682.065666537,0.0,1.0
2005-04-26,58.999997,60.279999,58.989998,59.900001,568500,38.4750131303699,39.3097266263197,38.468492593491,39.061922748643,871773.537304509,0.0,1.0
2005-04-27,58.400001,59.130001,58.150002,59.049996,453100,38.0837443989805,38.5597911958163,37.9207153261556,38.5076184232398,694811.943276469,0.0,1.0
2005-04-28,57.03,58.479996,56.700001,58.479996,960200,37.1903408541698,38.135910650368,36.9751422693629,38.135910650368,1472430.87162672,0.0,1.0
2005-04-29,56.970003,57.44,56.22,57.279999,901300,37.15121567654,37.4577096030776,36.662124545352,37.3533699269947,1382109.91938884,0.0,1.0
2005-05-02,56.689997,57.209998,56.259995,56.970003,722300,36.9686184718896,37.3077209518915,36.6882060407485,37.15121567654,1107620.09849612,0.0,1.0
2005-05-03,57.430001,57.6,56.500001,56.689997,662200,37.4511890661987,37.5620486270416,36.8447184894079,36.9686184718896,1015458.99103438,0.0,1.0
2005-05-04,58.059998,58.400001,57.399999,57.430001,559000,37.8620220167003,38.0837443989805,37.4316241949677,37.4511890661987,857205.641782269,0.0,1.0
2005-05-05,58.33,58.53,57.919995,58.059998,511500,38.0380954238773,38.1685192038323,37.7707234143751,37.8620220167003,784366.164171076,0.0,1.0
2005-05-06,58.680002,58.970001,58.479996,58.499999,778900,38.2663383430364,38.4554521718523,38.135910650368,38.1489549847202,1194414.08655494,0.0,1.0
2005-05-09,58.849995,59.319997,58.349997,58.73,645600,38.3771939911658,38.6836911782979,38.0511358455161,38.2989429837873,990003.510437628,0.0,1.0
2005-05-10,58.129999,58.639996,57.499997,58.599996,700900,37.9076709918034,38.240249674332,37.4968347807074,38.214164918341,1074803.99700392,0.0,1.0
2005-05-11,58.65,58.749998,58.119995,58.129999,715000,38.2467734718053,38.311984057545,37.9011471943301,37.9076709918034,1096425.8208843,0.0,1.0
2005-05-12,58.25,59.090001,58.160001,58.689995,460300,37.9859259118953,38.5337064398253,37.9272358630345,38.2728549672018,705852.874619641,0.0,1.0
2005-05-13,58.33,58.579999,57.869996,58.200001,562700,38.0380954238773,38.2011244967022,37.7381181215052,37.9533206190255,862879.453722511,0.0,1.0
2005-05-16,58.899999,59.029998,58.360001,58.45,714000,38.4098025446302,38.4945773494821,38.0576596429895,38.1163496918503,1094892.35819775,0.0,1.0
2005-05-17,59.34,59.34,58.819999,58.849995,795900,38.6967355126501,38.6967355126501,38.3576330326482,38.3771939911658,1220482.95222631,0.0,1.0
2005-05-18,60.790001,61.299998,59.330001,59.5,693300,39.6423085694428,39.9748872519714,38.6902149757713,38.8010745366141,1063149.68058613,0.0,1.0
2005-05-19,60.729998,61.12,60.529998,61.0,406200,39.6031794790996,39.8575071542497,39.4727556991446,39.7792528862767,622892.543277206,0.0,1.0
2005-05-20,61.189997,61.299998,60.279999,60.729998,366800,39.9031535208772,39.9748872519714,39.3097266263197,39.6031794790996,562474.113427078,0.0,1.0
2005-05-23,61.93,62.139999,61.110002,61.12,449900,40.3857234630674,40.5226677799013,39.8509872694897,39.8575071542497,689904.862679506,0.0,1.0
2005-05-24,62.149998,62.319997,61.799996,61.799996,367200,40.5291883167801,40.640047877623,40.3009453976211,40.3009453976211,563087.498501699,0.0,1.0
2005-05-25,62.389998,62.5,61.999997,62.149998,507500,40.6856968527261,40.7574312359392,40.431369829695,40.5291883167801,778232.31342487,0.0,1.0
2005-05-26,62.729996,62.789999,62.200002,62.309998,330000,40.9074159744119,40.9465450647551,40.5617968702445,40.6335273407441,506042.686561984,0.0,1.0
2005-05-27,62.3,62.770002,62.290001,62.7,351000,40.6270074559842,40.9335046431163,40.6204869191053,40.8878550158942,538245.402979565,0.0,1.0
2005-05-31,62.879998,62.999998,62.200002,62.3,354100,41.0052351136159,41.0834893815889,40.5617968702445,40.6270074559842,542999.137307875,0.0,1.0
2005-06-01,64.070001,64.150001,62.799998,62.879998,795500,41.7812585607049,41.8334280726869,40.9530656016339,41.0052351136159,1219869.56715169,0.0,1.0
2005-06-02,64.169999,64.349996,63.859997,64.070001,437600,41.8464691464446,41.9638485920474,41.6443109832765,41.7812585607049,671043.271634922,0.0,1.0
2005-06-03,63.750001,64.230001,63.740002,64.099997,440900,41.5725805127769,41.8855975846689,41.566059975898,41.8008195192225,676103.698500542,0.0,1.0
2005-06-06,63.679999,63.790001,62.959998,63.649998,300800,41.5269308855548,41.5986652687679,41.0574046255979,41.5073666664427,461265.576114682,0.0,1.0
2005-06-07,63.259996,64.480001,63.079998,63.679999,437500,41.2530389912926,42.0486273096126,41.1356588935709,41.5269308855548,670889.925366267,0.0,1.0
2005-06-08,63.23,63.580002,63.089997,63.299996,271000,41.233478032775,41.461720951934,41.1421794304498,41.2791237472836,415568.388055447,0.0,1.0
2005-06-09,62.909999,63.099996,62.450001,63.099996,202800,41.0247993327281,41.1486999673286,40.7248259430693,41.1486999673286,310986.232832637,0.0,1.0
2005-06-10,63.319999,63.499996,62.679998,62.839998,418600,41.2921680816358,41.4095475272386,40.8748113336609,40.9791503576249,641907.480590444,0.0,1.0
2005-06-13,63.700002,63.859997,63.15,63.319999,368300,41.539975219907,41.6443109832765,41.181308520793,41.2921680816358,564774.307456906,0.0,1.0
2005-06-14,63.639999,63.639999,63.19,63.599999,315000,41.5008461295638,41.5008461295638,41.207393276784,41.4747613735728,483040.746263712,0.0,1.0
2005-06-15,62.879998,63.659997,62.599998,63.639999,394600,41.0052351136159,41.5138872033215,40.8226418216789,41.5008461295638,605104.376113209,0.0,1.0
2005-06-16,62.349998,62.970002,62.240002,62.799998,339700,40.6596120967351,41.0639284230713,40.5878816262355,40.9530656016339,520917.274621534,0.0,1.0
2005-06-17,63.299996,63.459996,62.3,62.359997,673300,41.2791237472836,41.3834627712476,40.6270074559842,40.666132633614,1032480.4268551,0.0,1.0
2005-06-20,62.86,63.23,62.749999,63.15,438200,40.9921940398582,41.233478032775,40.9204603087641,41.181308520793,671963.349246853,0.0,1.0
2005-06-21,62.099999,62.810002,61.949998,62.749999,698900,40.4965830239103,40.9595893991073,40.3987645368251,40.9204603087641,1071737.07163082,0.0,1.0
2005-06-22,62.099999,62.490001,61.77,62.250001,473500,40.4965830239103,40.7509106990603,40.2813844391034,40.5944021631143,726094.582082119,0.0,1.0
2005-06-23,61.699999,62.330001,61.630002,62.200002,273200,40.2357354640003,40.6465716750963,40.1900890973727,40.5617968702445,418942.005965861,0.0,1.0
2005-06-24,62.650001,62.970002,61.129999,61.709997,1065600,40.8552497230244,41.0639284230713,39.8640276911285,40.2422553487602,1634057.83878924,0.0,1.0
2005-06-27,61.069996,62.5,60.969999,62.5,659500,39.8248986007853,40.7574312359392,39.7596886671645,40.7574312359392,1011318.64178069,0.0,1.0
2005-06-28,61.579998,61.949998,61.009999,61.2,584100,40.1574805439084,40.3987645368251,39.7857734231555,39.9096766662317,895695.555214711,0.0,1.0
2005-06-29,62.019999,62.549999,61.369999,61.589997,531200,40.4444135119283,40.790036528809,40.0205362270745,40.1640010807872,814575.379096139,0.0,1.0
2005-06-30,62.169996,62.729996,62.149998,62.5,418700,40.5422293905378,40.9074159744119,40.5291883167801,40.7574312359392,642060.8268591,0.0,1.0
2005-07-01,62.490001,62.58,62.139999,62.159997,314900,40.7509106990603,40.8096007479212,40.5226677799013,40.535708853659,482887.399995058,0.0,1.0
2005-07-05,62.529996,62.829999,62.099999,62.490001,463900,40.7769921944568,40.9726298207461,40.4965830239103,40.7509106990603,711373.340291226,0.0,1.0
2005-07-06,61.470002,62.58,61.369999,62.549999,493300,40.0857500734087,40.8096007479212,40.0205362270745,40.790036528809,756457.143275839,0.0,1.0
2005-07-07,62.059999,62.229998,61.129999,61.470002,268300,40.4704982679193,40.5813578287621,39.8640276911285,40.0857500734087,411428.038801758,0.0,1.0
2005-07-08,63.340001,63.419996,62.059999,62.059999,289600,41.3052117638691,41.3573780152566,40.4704982679193,40.4704982679193,444090.794025305,0.0,1.0
2005-07-11,63.55,63.700002,63.330003,63.340001,182200,41.442156080703,41.539975219907,41.2986918791092,41.3052117638691,279396.901489677,0.0,1.0
2005-07-12,62.450001,63.750001,62.439997,63.750001,470300,40.7248259430693,41.5725805127769,40.718302145596,41.5725805127769,721187.501485156,0.0,1.0
2005-07-13,62.209996,62.519997,61.759996,62.519997,418200,40.5683141465288,40.770471657578,40.2748606416301,40.770471657578,641294.095515824,0.0,1.0
2005-07-14,61.45,61.579998,60.750001,61.150002,745300,40.0727063911754,40.1574805439084,39.6162238134518,39.8770720254807,1142889.74028681,0.0,1.0
2005-07-15,61.630002,61.699999,60.849999,61.2,326300,40.1900890973727,40.2357354640003,39.6814343991915,39.9096766662317,500368.874621744,0.0,1.0
2005-07-18,61.659999,61.859999,61.470002,61.599996,511800,40.2096507080093,40.3400744879643,40.0857500734087,40.1705216176661,784826.20297704,0.0,1.0
2005-07-19,62.759998,62.759998,61.589997,61.789997,532700,40.9269808456429,40.9269808456429,40.1640010807872,40.2944248607422,816875.573125966,0.0,1.0
2005-07-20,63.769998,63.779997,62.759998,62.759998,632000,41.5856209344157,41.5921414712945,40.9269808456429,40.9269808456429,969148.417900527,0.0,1.0
2005-07-21,64.249999,64.620003,63.359999,63.900002,679500,41.8986386584266,42.139925259819,41.3182528376268,41.670398999862,1041987.89551172,0.0,1.0
2005-07-22,64.949997,64.959996,64.169999,64.199995,570500,42.3551205840313,42.3616411209102,41.8464691464446,41.8660301049622,874840.462677612,0.0,1.0
2005-07-25,64.85,65.150003,64.550002,64.839996,581300,42.2899106504105,42.4855482766997,42.0942762847158,42.2833868529372,891401.859692368,0.0,1.0
2005-07-26,64.85,65.01,64.4,64.859999,590600,42.2899106504105,42.3942496743745,41.9964571455117,42.2964311872894,905663.062677297,0.0,1.0
2005-07-27,63.710001,64.65,61.999997,64.65,1337500,41.5464957567859,42.1594868704555,40.431369829695,42.1594868704555,2051006.34326259,0.0,1.0
2005-07-28,64.0,64.28,63.700002,63.700002,796300,41.7356095856017,41.9182028775387,41.539975219907,41.539975219907,1221096.33730093,0.0,1.0
2005-07-29,63.900002,64.139997,63.700002,63.979997,348000,41.670398999862,41.8269042752135,41.539975219907,41.7225652512495,533645.014919911,0.0,1.0
2005-08-01,64.459998,64.739998,63.689998,63.799999,603400,42.0355829752604,42.2181762671975,41.5334514224337,41.6051851535278,925291.385065156,0.0,1.0
2005-08-02,64.499998,64.609999,64.4,64.449994,445700,42.0616677312515,42.1334014623456,41.9964571455117,42.0290591777871,683464.319395988,0.0,1.0
2005-08-03,63.979997,64.89,63.969998,64.499998,811700,41.7225652512495,42.3159954064015,41.7160447143707,42.0616677312515,1244711.66267383,0.0,1.0
2005-08-04,63.669995,64.209999,63.669995,63.990001,677100,41.5204070880815,41.8725539024356,41.5204070880815,41.7290890487229,1038307.585064,0.0,1.0
2005-08-05,63.19,63.790001,63.119998,63.599999,648900,41.207393276784,41.5986652687679,41.1617436495619,41.4747613735728,995063.937303246,0.0,1.0
2005-08-08,63.19,63.779997,63.079998,63.259996,540100,41.207393276784,41.5921414712945,41.1356588935709,41.2530389912926,828223.197006447,0.0,1.0
2005-08-09,62.989999,63.319999,62.839998,63.199998,546900,41.0769688447101,41.2921680816358,40.9791503576249,41.2139131615439,838650.743274996,0.0,1.0
2005-08-10,62.5,63.159998,62.189998,62.999998,979000,40.7574312359392,41.1878284055529,40.5552730727711,41.0834893815889,1501259.97013389,0.0,1.0
2005-08-11,62.490001,62.54,62.149998,62.450001,667500,40.7509106990603,40.7835159919302,40.5291883167801,40.7248259430693,1023586.34327311,0.0,1.0
2005-08-12,62.34,62.429999,61.909998,62.400002,695300,40.6530922119752,40.711782260836,40.3726797808341,40.6922206501995,1066216.60595923,0.0,1.0
2005-08-15,62.729996,62.789999,62.05,62.349998,478400,40.9074159744119,40.9465450647551,40.4639777310404,40.6596120967351,733608.549246221,0.0,1.0
2005-08-16,62.059999,62.7,61.909998,62.7,408600,40.4704982679193,40.8878550158942,40.3726797808341,40.8878550158942,626572.853724929,0.0,1.0
2005-08-17,61.709997,61.840001,61.229997,61.830003,583800,40.2422553487602,40.3270334142066,39.9292382768682,40.3205135294466,895235.516408747,0.0,1.0
2005-08-18,61.979999,62.090001,61.299998,61.459998,378700,40.4183287559373,40.4900631391503,39.9748872519714,40.0792262759354,580722.31939704,0.0,1.0
2005-08-19,62.159997,62.509999,61.830003,62.019999,448900,40.535708853659,40.763951772818,40.3205135294466,40.4444135119283,688371.399992953,0.0,1.0
2005-08-22,62.519997,62.610001,61.990003,62.179999,600700,40.770471657578,40.8291649670333,40.4248525534106,40.5487525358923,921151.035811466,0.0,1.0
2005-08-23,62.319997,62.679998,62.169996,62.5,458400,40.640047877623,40.8748113336609,40.5422293905378,40.7574312359392,702939.295515192,0.0,1.0
2005-08-24,62.069998,62.889997,62.05,62.219999,544900,40.4770188047981,41.0117556504948,40.4639777310404,40.5748372918833,835583.817901895,0.0,1.0
2005-08-25,62.889997,63.089997,61.749997,62.069998,613900,41.0117556504948,41.1421794304498,40.2683401047512,40.4770188047981,941392.743273945,0.0,1.0
2005-08-26,62.939995,63.279999,62.7,62.900001,582400,41.0443602912457,41.2660833256448,40.8878550158942,41.0182794479681,893088.668647575,0.0,1.0
2005-08-29,63.740002,64.550002,62.749999,62.900001,399300,41.566059975898,42.0942762847158,40.9204603087641,41.0182794479681,612311.650740001,0.0,1.0
2005-08-30,63.639999,63.740002,63.43,63.649998,576200,41.5008461295638,41.566059975898,41.36390181273,41.5073666664427,883581.199990956,0.0,1.0
2005-08-31,64.899999,64.980004,63.529998,63.559999,701500,42.3225159432804,42.3746887158569,41.4291123984697,41.4486766175818,1075724.07461585,0.0,1.0
2005-09-01,64.499998,65.440002,64.489999,64.949997,802500,42.0616677312515,42.6746621055156,42.0551471943726,42.3551205840313,1230603.80595755,0.0,1.0
2005-09-02,64.449994,64.899999,64.199995,64.660003,431800,42.0290591777871,42.3225159432804,41.8660301049622,42.16601001581,662149.188052924,0.0,1.0
2005-09-06,64.609999,64.749997,64.329999,64.410004,518700,42.1334014623456,42.2246968040763,41.9508081704086,42.0029809429851,795407.095514246,0.0,1.0
2005-09-07,63.11,64.029996,62.679998,64.019997,1954800,41.155223764802,41.7551705441194,40.8748113336609,41.7486500072405,2997612.8596708,0.0,1.0
2005-09-08,62.3,63.180001,62.200002,62.929997,817900,40.6270074559842,41.2008727399051,40.5617968702445,41.0378404064858,1254219.13133044,0.0,1.0
2005-09-09,62.479997,62.679998,62.200002,62.400002,845000,40.744386901587,40.8748113336609,40.5617968702445,40.6922206501995,1295775.97013599,0.0,1.0
2005-09-12,62.18,62.6,62.172,62.6,713468,40.5487531880112,40.8226431259167,40.543536236813,40.8226431259167,1094076.5560485,0.0,1.0
2005-09-13,61.470002,62.279997,61.209999,62.269998,1038200,40.0857500734087,40.613963121632,39.9161972031105,40.6074425847531,1592040.96117773,0.0,1.0
2005-09-14,60.859997,61.619999,60.790001,61.619999,657400,39.6879542839514,40.1835659520183,39.6423085694428,40.1835659520183,1008098.37013894,0.0,1.0
2005-09-15,60.340002,60.540002,59.3,59.309999,895900,39.3488557166629,39.4792794966179,38.6706507566591,38.677171293538,1373829.22088146,0.0,1.0
2005-09-16,60.729998,61.029996,60.490003,60.490003,763000,39.6031794790996,39.7988138447943,39.4466742037481,39.4466742037481,1170032.02983877,0.0,1.0
2005-09-19,59.159997,60.19,58.999997,60.049997,1334800,38.5793521543339,39.2510365774589,38.4750131303699,39.1597379751337,2046865.9940089,0.0,1.0
2005-09-20,59.090001,59.87,58.849995,59.240002,940300,38.5337064398253,39.0423585295309,38.3771939911658,38.6315249269104,1441914.96416434,0.0,1.0
2005-09-21,57.72,58.549997,57.07,58.549997,1790300,37.6403028950146,38.1815596254711,37.2164256101608,38.1815596254711,2745358.24773309,0.0,1.0
2005-09-22,58.089999,58.160001,57.119999,57.750001,1649300,37.8815862358124,37.9272358630345,37.2490309030307,37.6598671141267,2529140.00892934,0.0,1.0
2005-09-23,57.909996,58.110002,57.399999,57.569998,1464300,37.7642028774962,37.8946305701646,37.4316241949677,37.5424837558105,2245449.41191731,0.0,1.0
2005-09-26,57.089998,58.349997,56.569997,58.200001,1191200,37.2294666839185,38.0511358455161,36.8903642039166,37.9533206190255,1826660.75222011,0.0,1.0
2005-09-27,56.580001,57.449998,56.490002,57.289998,1399200,36.8968880013899,37.4642294878375,36.8381979525291,37.3598904638735,2145620.99102281,0.0,1.0
2005-09-28,56.400003,57.079999,56.049996,56.67,584100,36.7795079036682,37.2229461470397,36.5512617239147,36.9555780502508,895695.555214713,0.0,1.0
2005-09-29,54.990002,56.330002,54.869997,56.330002,1682100,35.8600196028665,36.7338589285651,35.781762074299,36.7338589285651,2579437.58504823,0.0,1.0
2005-09-30,56.700001,56.889997,55.439996,55.699999,1216500,36.9751422693629,37.0990422518446,36.1534691950519,36.3230220653501,1865457.35818986,0.0,1.0
2005-10-03,55.849996,56.75,55.799997,56.500001,858100,36.4208379439597,37.0077475622328,36.3882326510898,36.8447184894079,1315864.33132981,0.0,1.0
2005-10-04,54.669996,55.999997,54.6,55.849996,1250500,35.6513376422251,36.5186564310448,35.6056919277165,36.4208379439597,1917595.08953261,0.0,1.0
2005-10-05,53.580001,54.84,53.519998,54.430001,946200,34.9405313020649,35.7622004636625,34.9014022117217,35.4948323668736,1450962.394015,0.0,1.0
2005-10-06,53.279998,54.110001,52.829999,53.719999,501600,34.7448936757756,35.2861543189456,34.4514408229958,35.0318266437956,769184.883574217,0.0,1.0
2005-10-07,53.999999,54.549996,53.450002,53.450002,900300,35.2144199357326,35.5730833742521,34.855756497213,34.855756497213,1380576.45670228,0.0,1.0
2005-10-10,53.810003,54.499997,53.55,54.249998,479800,35.0905199532509,35.5404780813823,34.9209670829527,35.3774490085574,735755.397007394,0.0,1.0
2005-10-11,52.829999,54.419997,52.799997,53.999999,691000,34.4514408229958,35.4883085694003,34.4318759517647,35.2144199357326,1059622.71640706,0.0,1.0
2005-10-12,52.66,53.330002,52.379999,52.829999,548400,34.3405812621529,34.77750222924,34.157987318097,34.4514408229958,840950.937304825,0.0,1.0
2005-10-13,51.779998,52.650001,51.36,51.979998,893700,33.7667153261131,34.3340607252741,33.4928266924454,33.8971391060681,1370455.60297105,0.0,1.0
2005-10-14,51.749997,52.349998,51.449999,51.89,914600,33.747151107001,34.1384230989849,33.5515167413062,33.8384497093262,1402504.97311997,0.0,1.0
2005-10-17,51.959996,52.439997,51.669997,52.169995,559300,33.8840954238348,34.1971131478457,33.694981595019,34.0210397406687,857665.680588236,0.0,1.0
2005-10-18,51.310001,52.000001,50.959999,52.000001,851900,33.4602213995755,33.9101834404203,33.2319784804165,33.9101834404203,1306356.8626732,0.0,1.0
2005-10-19,50.990001,51.110001,50.300001,51.060002,817500,33.2515433516475,33.3297976196205,32.8015813108028,33.2971923267507,1253605.74625583,0.0,1.0
2005-10-20,50.569998,51.329999,50.239998,50.990001,647500,32.9776514573853,33.4732624733332,32.7624522204596,33.2515433516475,992917.089542076,0.0,1.0
2005-10-21,49.970002,50.900002,49.5,50.599999,628200,32.5863827259959,33.1928533027867,32.2798855388638,32.9972156764975,963321.259691632,0.0,1.0
2005-10-24,50.999999,51.029996,49.9,49.959998,511900,33.2580632364075,33.277624847044,32.5407330987738,32.5798589285226,784979.549245696,0.0,1.0
2005-10-25,50.769998,50.83,50.43,50.799999,450200,33.1080752373403,33.1472036755646,32.8863561156546,33.1276394564525,690364.901485471,0.0,1.0
2005-10-26,50.619996,51.150001,50.479999,50.669995,602200,33.0102560981363,33.3558823756115,32.9189614085245,33.0428613910061,923451.229841293,0.0,1.0
2005-10-27,49.78,50.540001,49.729996,50.300001,679100,32.4624788308008,32.9580898467488,32.4298702773365,32.8015813108028,1041374.5104371,0.0,1.0
2005-10-28,50.099995,50.099995,49.599997,49.829999,810600,32.6711536181344,32.6711536181344,32.3450954724846,32.4950841236707,1243024.85371862,0.0,1.0
2005-10-31,50.490003,50.939997,50.159998,50.35,633000,32.9254852059978,33.2189347981832,32.7102827084776,32.8341866036726,970681.880587079,0.0,1.0
2005-11-01,50.27,50.43,49.58,50.39,766200,32.7820170916906,32.8863561156546,32.3320550508458,32.8602713596636,1174939.11043573,0.0,1.0
2005-11-02,49.7,50.450002,49.000001,49.949999,1212600,32.4103093188188,32.8993997978879,31.9538267410952,32.5733383916437,1859476.85371231,0.0,1.0
2005-11-03,49.400002,49.749999,47.580002,49.5,1081800,32.2146749531241,32.4429146116887,31.0278185555336,32.2798855388638,1658899.93431138,0.0,1.0
2005-11-04,49.970002,50.119998,49.400002,49.400002,681000,32.5863827259959,32.6841979524866,32.2146749531241,32.2146749531241,1044288.08954155,0.0,1.0
2005-11-07,48.819999,49.930002,48.659998,49.930002,841400,31.8364440348979,32.5602979700049,31.732104358815,32.5602979700049,1290255.50446441,0.0,1.0
2005-11-08,48.220003,48.880001,48.08,48.880001,960900,31.4451753035085,31.8755724731222,31.3538767011833,31.8755724731222,1473504.29550731,0.0,1.0
2005-11-09,47.330003,48.329999,46.799998,48.289999,1387900,30.8647894827087,31.5169057740082,30.5191632052335,31.4908210180172,2128292.86266478,0.0,1.0
2005-11-10,47.869996,48.089999,47.169997,47.419996,704300,31.2169291237549,31.3603972380622,30.7604465460313,30.9234756188562,1080017.7701382,0.0,1.0
2005-11-11,47.84,48.139997,47.700002,47.799999,600000,31.1973681652373,31.3930018788131,31.1060728235066,31.1712827571274,920077.61193088,0.0,1.0
2005-11-14,47.199999,47.719999,47.07,47.719999,900700,30.7800114172624,31.1191132451454,30.6952366124105,31.1191132451454,1381189.84177691,0.0,1.0
2005-11-15,46.7,47.359999,46.58,47.15,1071600,30.4539526194938,30.8843504412264,30.3756983515208,30.7474061243925,1643258.61490855,0.0,1.0
2005-11-16,46.269998,47.359999,46.159997,46.999998,890200,30.1735401883527,30.8843504412264,30.1018064572586,30.6495869851885,1365088.48356812,0.0,1.0
2005-11-17,46.82,46.900001,46.119997,46.26,1456500,30.5322068874668,30.5843770515677,30.0757217012676,30.1670203035928,2233488.40296221,0.0,1.0
2005-11-18,47.169997,47.39,46.560003,46.759998,899500,30.7604465460313,30.9039146603385,30.362657929882,30.4930784492425,1379349.68655305,0.0,1.0
2005-11-21,48.939999,49.139999,47.180001,47.27,1263600,31.9146983028709,32.0451220828259,30.7669703435047,30.8256603923655,1937683.45072644,0.0,1.0
2005-11-22,50.47,50.500001,48.939999,48.939999,1446700,32.9124408716456,32.9320050907578,31.9146983028709,31.9146983028709,2218460.46863401,0.0,1.0
2005-11-23,50.450002,50.910001,50.290002,50.519999,586400,32.8993997978879,33.1993738396655,32.7950607739239,32.9450461645155,899222.519393781,0.0,1.0
2005-11-25,50.330002,50.419996,50.300001,50.380001,149200,32.8211455299149,32.8798323181813,32.8015813108028,32.8537508227848,228792.632833479,0.0,1.0
2005-11-28,53.349999,53.769997,51.449999,51.449999,2157500,34.7905426508788,35.0644312845465,33.5515167413062,33.5515167413062,3308445.74623479,0.0,1.0
2005-11-29,53.319998,54.48,52.709998,53.359998,1026300,34.7709784317666,35.5274376597435,34.3731859029039,34.7970631877576,1573792.75520777,0.0,1.0
2005-11-30,52.709998,54.020002,52.639997,52.999998,1096500,34.3731859029039,35.2274642700848,34.3275369278007,34.5623003838386,1681441.83580368,0.0,1.0
2005-12-01,53.679999,53.879999,52.709998,52.959997,837600,35.0057418878046,35.1361656677596,34.3731859029039,34.5362149757287,1284428.34625551,0.0,1.0
2005-12-02,53.080003,53.95,52.849996,53.599999,650600,34.6144731564151,35.1818146428627,34.4644812446346,34.9535723758226,997670.823870386,0.0,1.0
2005-12-05,52.880002,53.080003,52.400002,53.080003,734300,34.4840487243412,34.6144731564151,34.1710316524492,34.6144731564151,1126021.65073474,0.0,1.0
2005-12-06,51.499998,53.380001,51.299997,52.949999,1488500,33.5841220341761,34.8101075221098,33.4536976021022,34.5296950909688,2282559.20893186,0.0,1.0
2005-12-07,50.609998,51.169998,50.239998,50.999999,1183900,33.0037362133763,33.3689227972503,32.7624522204596,33.2580632364075,1815466.47460828,0.0,1.0
2005-12-08,50.47,50.870001,49.970002,50.619996,947300,32.9124408716456,33.1732890836745,32.5863827259959,33.0102560981363,1452649.20297021,0.0,1.0
2005-12-09,51.08,51.549997,50.47,50.47,523400,33.3102334005084,33.616727327046,32.9124408716456,32.9124408716456,802614.370141037,0.0,1.0
2005-12-12,50.889998,51.659998,50.83,51.129998,684500,33.1863295053133,33.6884610581401,33.1472036755646,33.3428380412593,1049655.20894448,0.0,1.0
2005-12-13,50.799999,50.969998,50.330002,50.79,727000,33.1276394564525,33.2384990172953,32.8211455299149,33.1211189195736,1114827.37312292,0.0,1.0
2005-12-14,50.990001,51.599995,50.619996,50.900002,821300,33.2515433516475,33.6493319677969,33.0102560981363,33.1928533027867,1259432.90446472,0.0,1.0
2005-12-15,50.490003,51.009998,49.869999,50.999999,742500,32.9254852059978,33.2645837732863,32.5211688796617,33.2580632364075,1138596.04476446,0.0,1.0
2005-12-16,49.679997,50.529997,49.669999,50.500001,1064600,32.3972649844666,32.9515660492754,32.3907450997067,32.9320050907578,1632524.37610269,0.0,1.0
2005-12-19,50.259996,50.399999,49.669999,49.679997,899200,32.7754932942173,32.8667918965425,32.3907450997067,32.3972649844666,1378889.64774708,0.0,1.0
2005-12-20,50.209997,50.919999,50.159998,50.399999,759800,32.7428880013474,33.2058937244255,32.7102827084776,32.8667918965425,1165124.94924181,0.0,1.0
2005-12-21,50.27,50.679999,50.039998,50.23,411600,32.7820170916906,33.0493851884795,32.6320284405046,32.7559323356996,631173.241784584,0.0,1.0
2005-12-22,50.439999,50.599999,49.98,50.27,392600,32.8928766525335,32.9972156764975,32.5929026107558,32.7820170916906,602037.450740105,0.0,1.0
2005-12-23,50.910001,51.089998,50.660002,50.660002,317300,33.1993738396655,33.3167532852683,33.0363447668407,33.0363447668407,486567.710442781,0.0,1.0
2005-12-27,49.989999,51.169998,49.970002,50.919999,445400,32.5994231476347,33.3689227972503,32.5863827259959,33.2058937244255,683004.280590023,0.0,1.0
2005-12-28,50.650003,50.959999,50.089997,50.239998,473500,33.0298242299618,33.2319784804165,32.6646337333744,32.7624522204596,726094.58208212,0.0,1.0
2005-12-29,50.220001,50.759999,50.149999,50.729998,287500,32.7494117988208,33.1015547004615,32.7037621715987,33.0819904813493,440870.522383546,0.0,1.0
2005-12-30,49.789999,50.130002,49.749999,49.999998,520200,32.4689993676797,32.6907217499599,32.4429146116887,32.6059436845136,797707.289544073,0.0,1.0
2006-01-03,50.399999,50.879999,49.629999,50.330002,768800,32.8667918965425,33.1798089684345,32.3646603437157,32.8211455299149,1178926.11342077,0.0,1.0
2006-01-04,49.879998,50.419996,49.789999,50.419996,879800,32.5276894165406,32.8798323181813,32.4689993676797,32.8798323181813,1349140.47162798,0.0,1.0
2006-01-05,49.250001,49.999998,49.080002,49.98,1126500,32.116856466039,32.6059436845136,32.0059969051961,32.5929026107558,1727445.71640023,0.0,1.0
2006-01-06,49.869999,49.909999,49.250001,49.250001,571600,32.5211688796617,32.5472536356527,32.116856466039,32.116856466039,876527.271632819,0.0,1.0
2006-01-09,49.589999,50.049997,49.46,49.879998,546500,32.3385755877247,32.6385489773834,32.2538007828728,32.5276894165406,838037.358200377,0.0,1.0
2006-01-10,49.5,49.759997,49.42,49.589999,608700,32.2798855388638,32.4494344964486,32.2277160268818,32.3385755877247,933418.737303879,0.0,1.0
2006-01-11,49.749999,49.909999,49.219999,49.479997,467600,32.4429146116887,32.5472536356527,32.0972915948079,32.2668412045116,717047.152231466,0.0,1.0
2006-01-12,49.629999,49.939995,49.509998,49.729996,400400,32.3646603437157,32.5668145941704,32.2864054236238,32.4298702773365,613998.459695207,0.0,1.0
2006-01-13,49.98,50.149999,49.529996,49.58,486700,32.5929026107558,32.7037621715987,32.2994464973815,32.3320550508458,746336.2895446,0.0,1.0
2006-01-17,49.999998,50.27,49.770001,49.9,416600,32.6059436845136,32.7820170916906,32.455958293922,32.5407330987738,638840.55521734,0.0,1.0
2006-01-18,50.02,50.209997,49.789999,49.879998,423500,32.6189873667469,32.7428880013474,32.4689993676797,32.5276894165406,649421.447754545,0.0,1.0
2006-01-19,50.660002,50.939997,49.999998,49.999998,568500,33.0363447668407,33.2189347981832,32.6059436845136,32.6059436845136,871773.537304508,0.0,1.0
2006-01-20,49.429998,50.799999,49.429998,50.63,720800,32.2342359116418,33.1276394564525,32.2342359116418,33.0167798956096,1105319.9044663,0.0,1.0
2006-01-23,54.499997,55.479996,51.499998,51.499998,2649700,35.5404780813823,36.1795539510429,33.5841220341761,33.5841220341761,4063216.08055542,0.0,1.0
2006-01-24,54.119999,54.470001,53.069999,54.099997,1750300,35.2926742037056,35.5209171228646,34.6079493589418,35.2796305214723,2684019.74027103,0.0,1.0
2006-01-25,53.849998,54.740003,53.75,54.270001,943500,35.1166014486474,35.6969905300417,35.0513908629077,35.3904933429096,1446822.04476131,0.0,1.0
2006-01-26,53.810003,54.310001,53.569997,53.95,740200,35.0905199532509,35.4165780989006,34.9340075045915,35.1818146428627,1135069.0805854,0.0,1.0
2006-01-27,52.98,54.110001,52.9,53.999999,977100,34.5492593100809,35.2861543189456,34.4970897980989,35.2144199357326,1498346.39102944,0.0,1.0
2006-01-30,53.919999,53.939996,52.989999,52.999998,628500,35.1622504237506,35.1752908453894,34.5557798469598,34.5623003838386,963781.298497596,0.0,1.0
2006-01-31,54.110001,54.52,53.500001,53.799999,691100,35.2861543189456,35.5535224157345,34.8883617900828,35.0839961557776,1059776.06267572,0.0,1.0
2006-02-01,54.099997,54.289998,53.75,54.049998,895500,35.2796305214723,35.4035337645484,35.0513908629077,35.2470252286024,1373215.83580684,0.0,1.0
2006-02-02,53.779996,54.499997,53.63,53.999999,828600,35.0709518214254,35.5404780813823,34.9731365949347,35.2144199357326,1270627.18207654,0.0,1.0
2006-02-03,53.479998,53.999999,53.380001,53.55,681800,34.8753174557307,35.2144199357326,34.8101075221098,34.9209670829527,1045514.85969079,0.0,1.0
2006-02-06,54.8,54.889999,53.839999,53.900002,616900,35.7361157076715,35.7948057565323,35.1100809117686,35.1492100021118,945993.1313336,0.0,1.0
2006-02-07,54.380002,54.750002,54.270001,54.750002,970200,35.4622270740038,35.7035110669205,35.3904933429096,35.7035110669205,1487765.49849223,0.0,1.0
2006-02-08,54.909997,55.139998,53.999999,54.419997,591700,35.80784683029,35.9578348293572,35.2144199357326,35.4883085694003,907349.871632504,0.0,1.0
2006-02-09,55.099998,55.57,54.819998,54.849999,818800,35.9317500733662,36.2382472604983,35.7491567814292,35.7687210005413,1255599.24774834,0.0,1.0
2006-02-10,55.139998,55.139998,54.580003,55.13,540400,35.9578348293572,35.9578348293572,35.5926515060777,35.9513149445972,828683.235812413,0.0,1.0
2006-02-13,54.779998,55.150002,54.489999,55.139998,698400,35.7230720254382,35.9643586268305,35.5339581966223,35.9578348293572,1070970.34028754,0.0,1.0
2006-02-14,54.979998,55.479996,54.329998,54.769999,448100,35.8534958053932,36.1795539510429,35.4296185205394,35.7165514885593,687144.629843712,0.0,1.0
2006-02-15,55.389998,55.659999,54.709996,54.990002,553600,36.120864554301,36.2969373093591,35.6774223982161,35.8600196028665,848924.943274891,0.0,1.0
2006-02-16,56.18,56.279998,55.479996,55.479996,539900,36.636039789361,36.7012503751007,36.1795539510429,36.1795539510429,827916.504469138,0.0,1.0
2006-02-17,57.009998,57.310001,56.250001,56.250001,754400,37.1772971719365,37.3729347982257,36.6816887644642,36.6816887644642,1156844.25073443,0.0,1.0
2006-02-21,56.369997,56.999999,56.209996,56.979996,639300,36.7599404239616,37.1707766350576,36.6556007478787,37.1577323007054,980342.695512352,0.0,1.0
2006-02-22,56.509999,56.970003,56.189999,56.419995,560800,36.8512383741679,37.15121567654,36.6425603262399,36.7925450647125,859965.874618062,0.0,1.0
2006-02-23,55.219999,56.349999,55.099998,56.349999,790100,36.0100049934581,36.7468993502039,35.9317500733662,36.7468993502039,1211588.86864431,0.0,1.0
2006-02-24,56.290002,56.400003,55.25,55.299999,428000,36.7077741725741,36.7795079036682,36.0295692125702,36.0621745054401,656322.029844028,0.0,1.0
2006-02-27,56.250001,56.599998,56.14,56.290002,291000,36.6816887644642,36.9099284230287,36.60995503337,36.7077741725741,446237.641786477,0.0,1.0
2006-02-28,54.630001,56.259995,54.630001,56.250001,738200,35.6252561468286,36.6882060407485,35.6252561468286,36.6816887644642,1132002.15521229,0.0,1.0
2006-03-01,55.819999,55.949998,54.64,54.72,490900,36.4012763333231,36.486051138175,35.6317766837075,35.6839461956895,752776.832828115,0.0,1.0
2006-03-02,55.970001,56.1,55.150002,55.830003,451800,36.4990954725272,36.583870277379,35.9643586268305,36.4078001307965,692818.441783952,0.0,1.0
2006-03-03,54.929999,55.770001,54.779998,55.720002,352600,35.8208905125233,36.3686716925722,35.7230720254382,36.3360663997023,540698.943278048,0.0,1.0
2006-03-06,54.68,55.45,54.489999,55.200001,428400,35.6578614396985,36.1599929925253,35.5339581966223,35.9969639197004,656935.414918648,0.0,1.0
2006-03-07,53.769997,54.68,53.769997,54.6,367200,35.0644312845465,35.6578614396985,35.0644312845465,35.6056919277165,563087.498501699,0.0,1.0
2006-03-08,53.500001,53.599999,53.130002,53.599999,731300,34.8883617900828,34.9535723758226,34.647078449285,34.9535723758226,1121421.26267509,0.0,1.0
2006-03-09,53.569997,54.270001,53.389999,53.500001,356300,34.9340075045915,35.3904933429096,34.8166274068698,34.8883617900828,546372.755218288,0.0,1.0
2006-03-10,54.029995,54.56,53.559998,53.569997,407100,35.2339808942502,35.5796071717255,34.9274869677127,34.9340075045915,624272.659695102,0.0,1.0
2006-03-13,55.730001,56.679998,55.579999,55.849996,1119800,36.3425869365812,36.9620979350107,36.2447677973771,36.4208379439597,1717171.51640033,0.0,1.0
2006-03-14,55.360001,55.739999,54.900003,55.739999,537800,36.1013029436644,36.3491068213411,35.8013295540057,36.3491068213411,824696.232827379,0.0,1.0
2006-03-15,55.720002,55.999997,55.160001,55.45,413300,36.3360663997023,36.5186564310448,35.9708791637094,36.1599929925253,633780.128351722,0.0,1.0
2006-03-16,55.05,55.720002,54.8,55.549998,414300,35.8991454326152,36.3360663997023,35.7361157076715,36.225203578265,635313.591038274,0.0,1.0
2006-03-17,54.859998,55.299999,54.790002,55.059998,558400,35.7752415374202,36.0621745054401,35.7295958229115,35.9056653173752,856285.564170339,0.0,1.0
2006-03-20,54.919995,54.990002,54.52,54.869997,246300,35.81436671505,35.8600196028665,35.5535224157345,35.781762074299,377691.859697626,0.0,1.0
2006-03-21,54.049998,55.400001,53.99,54.750002,408600,35.2470252286024,36.1273876996554,35.2078993988537,35.7035110669205,626572.85372493,0.0,1.0
2006-03-22,54.709996,54.859998,53.759999,54.099997,351300,35.6774223982161,35.7752415374202,35.0579113997866,35.2796305214723,538705.441785531,0.0,1.0
2006-03-23,55.869998,56.040002,54.630001,54.8,630300,36.433881626193,36.5447444476303,35.6252561468286,35.7361157076715,966541.531333389,0.0,1.0
2006-03-24,56.049996,56.199998,55.360001,55.799997,499800,36.5512617239147,36.6490808631187,36.1013029436644,36.3882326510898,766424.650738423,0.0,1.0
2006-03-27,54.52,55.189997,54.119999,55.000001,901500,35.5535224157345,35.990440122227,35.2926742037056,35.8665401397454,1382416.61192615,0.0,1.0
2006-03-28,54.169998,55.240001,54.099997,54.529999,615800,35.3252794965754,36.0230486756914,35.2796305214723,35.5600429526133,944306.322378394,0.0,1.0
2006-03-29,53.249997,54.199999,53.090002,54.169998,785900,34.7253294566635,35.3448437156876,34.620993693294,35.3252794965754,1205148.3253608,0.0,1.0
2006-03-30,53.259995,53.389999,52.299999,53.300001,648100,34.7318493414234,34.8166274068698,34.105817806115,34.7579380101278,993837.167154007,0.0,1.0
2006-03-31,52.999998,53.399998,52.78,53.269999,682200,34.5623003838386,34.8231479437486,34.4188355301259,34.7383731388968,1046128.24476541,0.0,1.0
2006-04-03,54.110001,54.419997,53.199998,53.700001,855500,35.2861543189456,35.4883085694003,34.6927241637936,35.0187855700379,1311877.32834478,0.0,1.0
2006-04-04,54.4,55.029997,53.75,53.860001,913400,35.4752681477615,35.886101098263,35.0513908629077,35.1231245940019,1400664.81789611,0.0,1.0
2006-04-05,54.020002,54.419997,53.619996,54.299997,623800,35.2274642700848,35.4883085694003,34.9666127974614,35.4100543014273,956574.023870804,0.0,1.0
2006-04-06,52.549998,53.860001,51.769999,53.849998,2045500,34.2688468789399,35.1231245940019,33.7601947892343,35.1166014486474,3136697.92534102,0.0,1.0
2006-04-07,51.699998,52.9,51.580003,52.529996,871700,33.7145458141311,34.4970897980989,33.6362948067526,34.2558031967066,1336719.42386691,0.0,1.0
2006-04-10,51.220002,51.97,51.099997,51.729999,596000,33.4015313507147,33.8906192213082,33.3232738221472,33.7341100332433,913943.761184674,0.0,1.0
2006-04-11,50.799999,51.539998,50.529997,51.470002,533100,33.1276394564525,33.6102067901671,32.9515660492754,33.5645610756584,817488.958200586,0.0,1.0
2006-04-12,50.779997,51.099997,50.619996,50.650003,238000,33.1145957742192,33.3232738221472,33.0102560981363,33.0298242299618,364964.119399249,0.0,1.0
2006-04-13,51.020002,51.419998,50.330002,50.75,496400,33.2711075707597,33.5319525221941,32.8211455299149,33.0950341635826,761210.877604148,0.0,1.0
2006-04-17,50.39,51.389996,50.189999,51.099997,467700,32.8602713596636,33.512387650963,32.7298469275897,33.3232738221472,717200.498500122,0.0,1.0
2006-04-18,50.700002,50.810003,50.069999,50.39,530700,33.0624295228317,33.1341632539258,32.6515926596167,32.8602713596636,813808.647752863,0.0,1.0
2006-04-19,50.300001,50.900002,50.199998,50.519999,499300,32.8015813108028,33.1928533027867,32.7363674644686,32.9450461645155,765657.919395147,0.0,1.0
2006-04-20,50.249997,50.39,49.9,50.249997,517700,32.7689727573384,32.8602713596636,32.5407330987738,32.7689727573384,793873.632827695,0.0,1.0
2006-04-21,50.650003,50.650003,50.099995,50.450002,796200,33.0298242299618,33.0298242299618,32.6711536181344,32.8993997978879,1220942.99103228,0.0,1.0
2006-04-24,49.709999,50.519999,49.46,50.519999,840000,32.4168298556977,32.9450461645155,32.2538007828728,32.9450461645155,1288108.65670323,0.0,1.0
2006-04-25,51.009998,52.25,50.959999,52.000001,1554700,33.2645837732863,34.0732125132452,33.2319784804165,33.9101834404203,2384074.43878157,0.0,1.0
2006-04-26,50.47,51.270001,49.999998,51.089998,714400,32.9124408716456,33.4341366435845,32.6059436845136,33.3167532852683,1095505.74327237,0.0,1.0
2006-04-27,50.700002,51.720001,50.119998,50.35,999500,33.0624295228317,33.7275901484833,32.6841979524866,32.8341866036726,1532695.95520819,0.0,1.0
2006-04-28,51.150001,51.389996,50.419996,50.599999,836100,33.3558823756115,33.512387650963,32.8798323181813,32.9972156764975,1282128.15222568,0.0,1.0
2006-05-01,50.450002,51.449999,50.439999,51.299997,641700,32.8993997978879,33.5515167413062,32.8928766525335,33.4536976021022,984023.005960077,0.0,1.0
2006-05-02,50.239998,50.660002,50.080003,50.459996,675200,32.7624522204596,33.0363447668407,32.6581164570901,32.9059170741723,1035394.00595955,0.0,1.0
2006-05-03,49.799998,50.319998,49.650001,50.099995,719400,32.4755199045586,32.8146217324416,32.377704025949,32.6711536181344,1103173.05670512,0.0,1.0
2006-05-04,49.78,50.199998,49.189998,49.799998,843400,32.4624788308008,32.7363674644686,32.0777273756958,32.4755199045586,1293322.42983751,0.0,1.0
2006-05-05,50.700002,50.950001,49.650001,49.799998,615100,33.0624295228317,33.2254585956565,32.377704025949,32.4755199045586,943232.898497807,0.0,1.0
2006-05-08,50.599999,50.919999,50.459996,50.55,509400,32.9972156764975,33.2058937244255,32.9059170741723,32.9646103836276,781145.892529317,0.0,1.0
2006-05-09,50.810003,50.929998,50.380001,50.47,758500,33.1341632539258,33.2124142613043,32.8537508227848,32.9124408716456,1163131.44774929,0.0,1.0
2006-05-10,50.450002,50.79,50.35,50.580001,666100,32.8993997978879,33.1211189195736,32.8341866036726,32.9841746027398,1021439.49551193,0.0,1.0
2006-05-11,49.839998,50.740002,49.799998,50.380001,644800,32.5016046605496,33.0885142788227,32.4755199045586,32.8537508227848,988776.740288384,0.0,1.0
2006-05-12,49.560002,49.98,49.250001,49.599997,776200,32.3190139770881,32.5929026107558,32.116856466039,32.3450954724846,1190273.73730125,0.0,1.0
2006-05-15,50.159998,50.340001,49.290001,49.410001,594200,32.7102827084776,32.8276660667938,32.14294122203,32.221195490003,911183.528348881,0.0,1.0
2006-05-16,51.110001,51.389996,50.279998,50.300001,849900,33.3297976196205,33.512387650963,32.7885369764506,32.8015813108028,1303289.93730009,0.0,1.0
2006-05-17,51.409999,51.699998,51.04,51.04,1400800,33.5254319853152,33.7145458141311,33.2841486445174,33.2841486445174,2148074.5313213,0.0,1.0
2006-05-18,51.800001,51.939998,51.329999,51.449999,1178500,33.7797596604653,33.8710543500771,33.4732624733332,33.5515167413062,1807185.7761009,0.0,1.0
2006-05-19,52.360002,52.74,51.800001,51.85,1133700,34.1449468964582,34.3927507741349,33.7797596604653,33.8123649533352,1738486.6477434,0.0,1.0
2006-05-22,52.200001,52.599997,51.919996,52.109997,994800,34.0406072203753,34.3014521718097,33.8580106678438,33.98191391092,1525488.6805814,0.0,1.0
2006-05-23,51.819998,52.629998,51.819998,52.25,983600,33.7928000821041,34.3210163909219,33.7928000821041,34.0732125132452,1508313.89849202,0.0,1.0
2006-05-24,52.279996,52.419999,51.409999,51.830002,1082000,34.0927734717628,34.184072074088,33.5254319853152,33.7993238795775,1659206.62684869,0.0,1.0
2006-05-25,52.09,52.730001,51.979998,52.450001,778400,33.9688734892812,34.3862302372561,33.8971391060681,34.2036369453191,1193647.35521166,0.0,1.0
2006-05-26,52.749998,53.119998,52.059999,52.109997,726600,34.3992706588949,34.6405546518116,33.949309270169,33.98191391092,1114213.9880483,0.0,1.0
2006-05-30,52.109997,52.7,52.109997,52.7,574100,33.98191391092,34.3666660181439,33.98191391092,34.3666660181439,880360.928349196,0.0,1.0
2006-05-31,52.259999,52.720002,52.029997,52.200001,723200,34.079733050124,34.3797097003772,33.929744398938,34.0406072203753,1109000.21491402,0.0,1.0
2006-06-01,53.969998,53.999999,52.310003,52.310003,887900,35.1948557166204,35.2144199357326,34.1123416035884,34.1123416035884,1361561.51938905,0.0,1.0
2006-06-02,54.039999,54.199999,53.879999,53.99,914100,35.2405046917236,35.3448437156876,35.1361656677596,35.2078993988537,1401738.24177669,0.0,1.0
2006-06-05,53.799999,54.020002,53.650002,53.95,800400,35.0839961557776,35.2274642700848,34.986180277168,35.1818146428627,1227383.53431579,0.0,1.0
2006-06-06,53.819996,53.999999,53.389999,53.799999,771200,35.0970365774164,35.2144199357326,34.8166274068698,35.0839961557776,1182606.42386849,0.0,1.0
2006-06-07,53.729997,54.790002,53.729997,53.849998,845600,35.0383465285555,35.7295958229115,35.0383465285555,35.1166014486474,1296696.04774792,0.0,1.0
2006-06-08,54.649999,54.729999,53.500001,53.729997,806700,35.6382972205863,35.6904667325683,34.8883617900828,35.0383465285555,1237044.34924107,0.0,1.0
2006-06-09,56.18,56.259995,55.429998,55.849996,1503900,36.636039789361,36.6882060407485,36.146949310292,36.4208379439597,2306174.53430475,0.0,1.0
2006-06-12,56.069999,56.599998,55.949998,55.970001,772200,36.5643060582669,36.9099284230287,36.486051138175,36.4990954725272,1184139.88655504,0.0,1.0
2006-06-13,56.069999,56.409997,55.400001,56.069999,827300,36.5643060582669,36.7860251799526,36.1273876996554,36.5643060582669,1268633.68058403,0.0,1.0
2006-06-14,56.500001,56.500001,55.880002,55.890001,656700,36.8447184894079,36.8447184894079,36.4404054236663,36.4469259605452,1007024.94625835,0.0,1.0
2006-06-15,57.540002,57.609999,56.549999,56.75,721800,37.5229227972929,37.5685691639204,36.8773231301589,37.0077475622328,1106853.36715285,0.0,1.0
2006-06-16,57.889999,58.04,57.159999,57.540002,542800,37.7511624558574,37.8489809429426,37.2751156590217,37.5229227972929,832363.546260137,0.0,1.0
2006-06-19,57.809999,58.219998,57.630001,57.979998,927000,37.6989929438754,37.9663610406643,37.5816128461537,37.8098525047183,1421519.91043321,0.0,1.0
2006-06-20,58.049999,58.400001,57.790001,57.809999,594900,37.8555014798214,38.0837443989805,37.6859518701177,37.6989929438754,912256.952229469,0.0,1.0
2006-06-21,59.650002,59.929997,58.400001,58.400001,799600,38.8988936758182,39.0814837071607,38.0837443989805,38.0837443989805,1226156.76416655,0.0,1.0
2006-06-22,60.060001,60.289998,59.560003,59.650002,797500,39.166261772607,39.3162471631986,38.8402036269573,38.8988936758182,1222936.4925248,0.0,1.0
2006-06-23,59.719998,60.11,59.450001,60.07,626600,38.9445393903268,39.1988670654769,38.7684692437443,39.1727823094859,960867.71939315,0.0,1.0
2006-06-26,59.650002,59.99,59.369996,59.599998,338100,38.8988936758182,39.1206127975039,38.7162964711678,38.8662851223538,518463.734323051,0.0,1.0
2006-06-27,57.659997,59.469999,57.56,59.450001,1250300,37.6011738046714,38.781510317502,37.5359638710506,38.7684692437443,1917288.3969953,0.0,1.0
2006-06-28,58.229997,58.240001,57.48,57.900003,377900,37.9728815775431,37.9794053750165,37.4837943590686,37.7576862533308,579495.5492478,0.0,1.0
2006-06-29,59.1,59.1,58.299998,58.479996,421400,38.5402269767041,38.5402269767041,38.0185305526463,38.135910650368,646201.176112788,0.0,1.0
2006-06-30,58.57,59.240002,58.320001,59.14,503900,38.1946039598233,38.6315249269104,38.0315748869985,38.5663117326951,772711.847753285,0.0,1.0
2006-07-03,59.240002,59.3,58.699999,58.699999,158800,38.6315249269104,38.6706507566591,38.2793787646752,38.2793787646752,243513.874624373,0.0,1.0
2006-07-05,57.699997,58.999997,57.529998,58.999997,643300,37.6272585606624,38.4750131303699,37.5163989998195,38.4750131303699,986476.546258558,0.0,1.0
2006-07-06,58.389997,58.73,57.649999,57.649999,232200,38.0772206015071,38.2989429837873,37.5946539199114,37.5946539199114,356070.035817251,0.0,1.0
2006-07-07,57.659997,58.49,57.489998,58.389997,316600,37.6011738046714,38.1424344478413,37.4903142438285,38.0772206015071,485494.286562194,0.0,1.0
2006-07-10,57.729999,58.400001,57.590001,57.8,201900,37.6468234318934,38.0837443989805,37.5555280901627,37.6924724069966,309606.116414741,0.0,1.0
2006-07-11,57.330003,57.669996,56.820001,57.549996,312200,37.385978480459,37.6076943415502,37.0533965373359,37.5294400735772,478747.050741368,0.0,1.0
2006-07-12,56.500001,57.259997,56.469999,57.249998,264000,36.8447184894079,37.3403262447613,36.8251536181769,37.3338057078825,404834.149249588,0.0,1.0
2006-07-13,56.419995,56.91,56.119997,56.199998,257900,36.7925450647125,37.1120865861968,36.5969106990178,36.6490808631187,395480.026861624,0.0,1.0
2006-07-14,55.730001,56.400003,55.629998,56.319998,279900,36.3425869365812,36.7795079036682,36.277373090247,36.7273351310917,429216.205965755,0.0,1.0
2006-07-17,54.809999,55.560002,54.699998,55.549998,742900,35.7426362445503,36.2317273757383,35.6709025134562,36.225203578265,1139209.42983909,0.0,1.0
2006-07-18,54.419997,55.000001,54.230001,54.819998,544900,35.4883085694003,35.8665401397454,35.3644085869186,35.7491567814292,835583.817901894,0.0,1.0
2006-07-19,55.749998,56.06,54.380002,54.380002,290000,36.35562735822,36.557785521388,35.4622270740038,35.4622270740038,444704.179099925,0.0,1.0
2006-07-20,54.630001,55.810001,54.630001,55.720002,309300,35.6252561468286,36.3947564485632,35.6252561468286,36.3360663997023,474300.008950369,0.0,1.0
2006-07-21,54.220002,54.499997,53.79,54.499997,495500,35.3578880500398,35.5404780813823,35.0774756188987,35.5404780813823,759830.761186251,0.0,1.0
2006-07-24,55.579999,55.619999,54.459997,54.6,330600,36.2447677973771,36.2708525533681,35.5143933253913,35.6056919277165,506962.764173915,0.0,1.0
2006-07-25,60.599999,61.329999,56.599998,56.599998,3068300,39.5184046742477,39.9944514710835,36.9099284230287,36.9099284230287,4705123.56114587,0.0,1.0
2006-07-26,62.119997,62.3,60.509995,60.609998,855300,40.509624097668,40.6270074559842,39.4597113647924,39.5249252111266,1311570.63580747,0.0,1.0
2006-07-27,62.250001,62.599998,61.979999,62.149998,798100,40.5944021631143,40.8226418216789,40.4183287559373,40.5291883167801,1223856.57013673,0.0,1.0
2006-07-28,62.58,63.27,61.69,62.279997,488500,40.8096007479212,41.259562788766,40.2292149271214,40.613963121632,749096.522380392,0.0,1.0
2006-07-31,63.63,63.769998,61.999997,62.05,685700,41.494325592685,41.5856209344157,40.431369829695,40.4639777310404,1051495.36416834,0.0,1.0
2006-08-01,63.529998,63.799999,62.989999,63.15,402400,41.4291123984697,41.6051851535278,41.0769688447101,41.181308520793,617065.38506831,0.0,1.0
2006-08-02,63.249997,63.889998,63.139996,63.540002,749400,41.2465184544138,41.6638752023887,41.1747847233196,41.435636195943,1149176.93730167,0.0,1.0
2006-08-03,63.689998,63.969998,62.46,63.259996,413200,41.5334514224337,41.7160447143707,40.7313464799482,41.2530389912926,633626.782083066,0.0,1.0
2006-08-04,63.969998,64.36,63.19,63.750001,401900,41.7160447143707,41.9703723895207,41.207393276784,41.5725805127769,616298.653725034,0.0,1.0
2006-08-07,63.740002,64.249999,63.43,63.839999,327500,41.566059975898,41.8986386584266,41.36390181273,41.6312699095188,502209.029845606,0.0,1.0
2006-08-08,62.82,63.759999,62.7,63.750001,587400,40.9661092838672,41.5791003975368,40.8878550158942,41.5725805127769,900755.982080332,0.0,1.0
2006-08-09,62.479997,63.569998,62.479997,62.86,437300,40.744386901587,41.4551971544607,40.744386901587,40.9921940398582,670583.232828956,0.0,1.0
2006-08-10,62.5,62.829999,61.899999,61.999997,534700,40.7574312359392,40.9726298207461,40.3661592439553,40.431369829695,819942.498499069,0.0,1.0
2006-08-11,62.66,63.15,62.229998,62.5,234200,40.8617702599032,41.181308520793,40.5813578287621,40.7574312359392,359136.961190354,0.0,1.0
2006-08-14,62.349998,63.099996,62.250001,62.799998,430600,40.6596120967351,41.1486999673286,40.5944021631143,40.9530656016339,660309.032829062,0.0,1.0
2006-08-15,62.589999,63.049997,62.410001,62.900001,342500,40.8161212848,41.1160946744588,40.6987411870783,41.0182794479681,525210.970143878,0.0,1.0
2006-08-16,62.749999,63.099996,62.679998,62.770002,526400,40.9204603087641,41.1486999673286,40.8748113336609,40.9335046431163,807214.758200691,0.0,1.0
2006-08-17,63.740002,64.249999,62.759998,62.759998,656400,41.566059975898,41.8986386584266,40.9269808456429,40.9269808456429,1006564.90745238,0.0,1.0
2006-08-18,63.849998,64.129999,63.679999,63.740002,388600,41.6377904463977,41.8203843904536,41.5269308855548,41.566059975898,595903.5999939,0.0,1.0
2006-08-21,63.669995,63.859997,63.239999,63.849998,268600,41.5204070880815,41.6443109832765,41.2399985696538,41.6377904463977,411888.077607724,0.0,1.0
2006-08-22,64.009998,64.300003,63.55,63.55,328200,41.7421294703617,41.9312472118909,41.442156080703,41.442156080703,503282.453726191,0.0,1.0
2006-08-23,64.300003,64.36,63.700002,63.900002,486600,41.9312472118909,41.9703723895207,41.539975219907,41.670398999862,746182.943275945,0.0,1.0
2006-08-24,63.779997,64.599996,63.499996,64.430002,348600,41.5921414712945,42.1268783169912,41.4095475272386,42.0160220167428,534565.092531842,0.0,1.0
2006-08-25,62.469999,63.599999,62.400002,63.599999,451500,40.737867016827,41.4747613735728,40.6922206501995,41.4747613735728,692358.402977988,0.0,1.0
2006-08-28,63.819997,64.139997,62.469999,62.469999,249400,41.6182262272855,41.8269042752135,40.737867016827,40.737867016827,382445.594025936,0.0,1.0
2006-08-29,65.000001,65.21,64.070001,64.070001,747500,42.3877291374957,42.5246734543295,41.7812585607049,41.7812585607049,1146263.35819722,0.0,1.0
2006-08-30,66.199998,66.519994,65.089995,65.169995,684300,43.170269860869,43.3789453003214,42.446415925762,42.498585437744,1049348.51640717,0.0,1.0
2006-08-31,66.860002,67.050003,65.690001,66.300001,666900,43.6006709431961,43.7245741862723,42.8376911783404,43.2354837072032,1022666.26566117,0.0,1.0
2006-09-01,67.64,67.910002,66.879994,67.050003,469700,44.1093223807828,44.2853957879599,43.6137081042404,43.7245741862723,720267.423873225,0.0,1.0
2006-09-05,67.980004,68.300004,67.459998,67.609999,567100,44.3310454151819,44.53972346311,43.9919396745855,44.0897581616707,869626.689543338,0.0,1.0
2006-09-06,67.980004,68.279996,67.48,67.899998,471100,44.3310454151819,44.5266758681633,44.0049833568188,44.2788719904865,722414.271634397,0.0,1.0
2006-09-07,67.980004,68.37,67.150001,67.849999,534300,44.3310454151819,44.5853691776186,43.789784772012,44.2462666976167,819329.11342445,0.0,1.0
2006-09-08,67.689999,68.650001,67.599995,68.199996,522200,44.1419276736527,44.7679631216745,44.0832343641973,44.4745063561813,800774.214917176,0.0,1.0
2006-09-11,67.699998,68.129995,67.419998,67.709997,399000,44.1484482105315,44.4288573810781,43.9658549185945,44.1549687474104,611851.611934036,0.0,1.0
2006-09-12,68.449995,68.499999,67.680001,67.680001,376100,44.6375354290061,44.6701439824705,44.1354077888927,44.1354077888927,576735.316412007,0.0,1.0
2006-09-13,69.230004,69.449997,68.349998,68.349998,413500,45.1461940399007,45.2896556330189,44.5723254953853,44.5723254953853,634086.820889032,0.0,1.0
2006-09-14,69.969998,70.029995,68.970001,69.230004,348000,45.6287581130209,45.6678832906506,44.9766411696025,45.1461940399007,533645.01491991,0.0,1.0
2006-09-15,69.91,70.249998,69.599998,69.959999,521700,45.5896322832721,45.8113514049579,45.3874741201041,45.622237576142,800007.483573901,0.0,1.0
2006-09-18,69.919999,71.139998,69.91,70.199994,512100,45.596152820151,46.3917372257576,45.5896322832721,45.7787428514935,785286.241783006,0.0,1.0
2006-09-19,69.500001,69.999999,69.18,69.999999,692200,45.3222641864833,45.648322332133,45.1135854864364,45.648322332133,1061462.87163092,0.0,1.0
2006-09-20,69.099995,69.690002,69.010001,69.559998,469300,45.0614127138599,45.4461674295594,45.0027259255935,45.3613893641131,719654.038798603,0.0,1.0
2006-09-21,69.120003,69.629995,68.919997,69.089996,446800,45.0744603088066,45.4070357307406,44.9440326161382,45.054892176981,685151.128351195,0.0,1.0
2006-09-22,68.579999,69.209997,68.089995,69.129996,347800,44.7223134944525,45.1331470970729,44.4027726250871,45.080976932972,533338.3223826,0.0,1.0
2006-09-25,68.9,69.069999,68.239996,68.519997,505200,44.9309921944994,45.0418517553422,44.5005911121723,44.6831850562282,774705.349245801,0.0,1.0
2006-09-26,70.499997,70.790002,68.889996,68.9,798200,45.9743804777827,46.163498219312,44.924468397026,44.9309921944994,1224009.91640538,0.0,1.0
2006-09-27,71.269997,71.57,70.209998,70.430001,418700,46.4765120306095,46.6721496568987,45.7852666489669,45.9287347632741,642060.826859099,0.0,1.0
2006-09-28,71.889996,71.959997,70.809994,71.519996,404800,46.8808250963511,46.9264740714543,46.1765353803563,46.6395411034343,620745.695516034,0.0,1.0
2006-09-29,71.989998,71.989998,71.129994,71.989998,377700,46.9460382905664,46.9460382905664,46.3852134282843,46.9460382905664,579188.856710489,0.0,1.0
2006-10-02,72.269994,73.199994,71.749998,71.999997,679500,47.1286289740278,47.7350995508186,46.7895297546204,46.9525588274453,1041987.89551172,0.0,1.0
2006-10-03,70.349996,72.3,70.289998,71.970001,841000,45.8765619906976,47.1481964537345,45.8374361609489,46.9329978689276,1289642.11938978,0.0,1.0
2006-10-04,72.149999,72.349999,70.199994,70.199994,492000,47.0503779666493,47.1808017466043,45.7787428514935,45.7787428514935,754463.641783322,0.0,1.0
2006-10-05,72.699996,72.929997,71.999997,71.999997,380600,47.4090414051689,47.559029404236,46.9525588274453,46.9525588274453,583635.898501488,0.0,1.0
2006-10-06,72.999999,73.139996,71.449995,72.449997,334000,47.6046790314581,47.6959737210699,46.5938921283312,47.246012332344,512176.53730819,0.0,1.0
2006-10-09,73.68,74.009999,72.650002,72.999999,360200,48.048120535424,48.2633191202309,47.3764393728935,47.6046790314581,552353.259695839,0.0,1.0
2006-10-10,75.010001,75.050001,73.399999,73.399999,1104700,48.9154393242437,48.9415240802347,47.8655265913681,47.8655265913681,1694016.22983341,0.0,1.0
2006-10-11,75.669999,75.849997,74.769995,74.999997,489700,49.3458364938574,49.4632165915791,48.7589268755843,48.9089155267703,750936.677604254,0.0,1.0
2006-10-12,76.879995,77.230002,75.849997,75.849997,607700,50.1348977541096,50.3631439338631,49.4632165915791,49.4632165915791,931885.274617326,0.0,1.0
2006-10-13,76.879995,77.349997,76.43,76.699997,410100,50.1348977541096,50.4413949412416,49.8414475098053,50.0175176563879,628873.047754756,0.0,1.0
2006-10-16,76.620002,76.969999,76.370003,76.629996,599600,49.9653514050004,50.1935910635649,49.8023223321755,49.9718686812847,919464.226856259,0.0,1.0
2006-10-17,76.209997,76.519994,75.820001,76.399999,859900,49.6979793954981,49.9001342980717,49.4436556330615,49.8218832906932,1318624.56416561,0.0,1.0
2006-10-18,77.019997,77.019997,76.319999,76.319999,805200,50.2261957043159,50.2261957043159,49.7697137787112,49.7697137787112,1234744.15521124,0.0,1.0
2006-10-19,77.150002,77.720001,76.889999,77.019997,790800,50.3109744218811,50.682681542634,50.1414215515829,50.2261957043159,1212662.2925249,0.0,1.0
2006-10-20,76.919995,77.349997,76.68,77.349997,545000,50.1609825101006,50.4413949412416,50.0044772347491,50.4413949412416,835737.164170549,0.0,1.0
2006-10-23,78.139999,78.139999,76.900002,76.900002,394900,50.9565701763017,50.9565701763017,50.1479446969374,50.1479446969374,605564.414919175,0.0,1.0
2006-10-24,78.509999,78.679998,77.449994,78.139999,520700,51.1978541692185,51.3087137300613,50.5066048748625,50.9565701763017,798474.020887348,0.0,1.0
2006-10-25,79.15,79.39,78.440002,78.440002,453700,51.6152109171934,51.7717194531394,51.1522078025909,51.1522078025909,695732.020888401,0.0,1.0
2006-10-26,79.480004,80.44,79.180001,79.199993,648300,51.8304127625947,52.4564442979032,51.6347751363055,51.6478122973499,994143.859691317,0.0,1.0
2006-10-27,78.699995,79.980002,78.699995,79.399999,462600,51.3217541517001,52.1564709082445,51.3217541517001,51.7782399900182,709379.838798709,0.0,1.0
2006-10-30,78.279997,78.3,77.050004,78.199997,758700,51.0478655180324,51.0609098523846,50.2457638361414,50.9956960060504,1163438.1402866,0.0,1.0
2006-10-31,78.149998,78.230003,77.349997,78.179999,1371500,50.9630907131806,51.0152634857571,50.4413949412416,50.9826549322927,2103144.07460534,0.0,1.0
2006-11-01,77.65,78.889997,77.300003,78.889997,615800,50.6370325675309,51.4456580468952,50.4087929089663,51.4456580468952,944306.322378393,0.0,1.0
2006-11-02,72.849997,73.750001,71.690001,72.3,2129000,47.506859892254,48.0937695105271,46.7504045769906,47.1481964537345,3264742.05966808,0.0,1.0
2006-11-03,72.059995,73.399999,71.9,72.999999,767900,46.991684657194,47.8655265913681,46.8873488938245,47.6046790314581,1177545.99700287,0.0,1.0
2006-11-06,72.239998,72.819996,71.970001,71.970001,725100,47.1090680155102,47.4872956731419,46.9329978689276,46.9329978689276,1111913.79401847,0.0,1.0
2006-11-07,71.199996,72.489997,71.089994,71.959997,854900,46.4308630555063,47.272097088335,46.3591286722933,46.9264740714543,1310957.25073285,0.0,1.0
2006-11-08,70.819998,71.269997,70.300002,70.699998,662900,46.1830591778296,46.4765120306095,45.8439599584222,46.1048049098566,1016532.41491497,0.0,1.0
2006-11-09,71.459999,71.57,70.580003,71.049999,628500,46.6004159258045,46.6721496568987,46.0265539024781,46.3330471768968,963781.298497598,0.0,1.0
2006-11-10,71.120001,71.639997,70.879995,71.469998,414500,46.3786968041188,46.7177960235262,46.2221843554594,46.6069364626834,635620.283575583,0.0,1.0
2006-11-13,70.959995,71.999997,70.839995,71.139998,488600,46.2743538674414,46.9525588274453,46.1960995994684,46.3917372257576,749249.868649047,0.0,1.0
2006-11-14,69.929998,71.080001,69.669995,70.899998,1504300,45.6026733570298,46.3526120481278,45.4331204867316,46.2352286898116,2306787.91937937,0.0,1.0
2006-11-15,68.879997,69.730003,68.529995,69.679999,1155300,44.9179478601472,45.4722528376693,44.6897049409881,45.439644284205,1771609.44177291,0.0,1.0
2006-11-16,68.389998,69.22,68.069997,68.870004,1237800,44.5984102513763,45.1396702424274,44.3897315513294,44.9114312359817,1898120.11341341,0.0,1.0
2006-11-17,67.839996,68.519997,67.36,68.349998,880400,44.2397435522622,44.6831850562282,43.9267290888458,44.5723254953853,1350060.54923991,0.0,1.0
2006-11-20,67.749997,68.720002,67.449994,68.720002,644800,44.1810535034014,44.8136120967777,43.9854158771122,44.8136120967777,988776.740288386,0.0,1.0
2006-11-21,67.289999,67.739998,66.940002,67.550002,1105200,43.8810801137427,44.1745329665225,43.6528404551781,44.0506329840409,1694782.96117668,0.0,1.0
2006-11-22,66.900002,67.430001,66.449997,67.190001,427500,43.6267556991871,43.972378063949,43.3332989336938,43.815869528003,655555.298500752,0.0,1.0
2006-11-24,66.529997,67.099997,66.529997,66.800004,210400,43.3854684456758,43.7571762185476,43.3854684456758,43.5615451134474,322640.549250429,0.0,1.0
2006-11-27,65.839998,66.249997,65.800003,66.199998,410100,42.93550705695,43.2028751537388,42.9094255615535,43.170269860869,628873.047754756,0.0,1.0
2006-11-28,65.829999,66.489997,65.419999,65.849996,860400,42.9289865200711,43.3593836896849,42.6616177711634,42.9420269417099,1319391.29550888,0.0,1.0
2006-11-29,65.639997,66.109999,65.489996,66.050002,596700,42.8050826248761,43.1115798120081,42.7072641377909,43.0724546343783,915017.18506526,0.0,1.0
2006-11-30,66.089997,66.419996,65.629999,65.889996,1378100,43.0985361297748,43.3137347145817,42.7985627401161,42.9681116977009,2113264.92833658,0.0,1.0
2006-12-01,66.120003,66.699996,65.559997,66.249997,887400,43.1181036094815,43.4963280065187,42.7529131128941,43.2028751537388,1360794.78804577,0.0,1.0
2006-12-04,67.029996,67.830002,66.35,66.370002,616900,43.7115272434445,44.2332262759779,43.268089000073,43.2811326823063,945993.131333599,0.0,1.0
2006-12-05,68.730001,68.919997,67.099997,67.150001,966300,44.8201326336565,44.9440326161382,43.7571762185476,43.789784772012,1481784.99401468,0.0,1.0
2006-12-06,69.239998,69.279998,68.400002,68.720002,978400,45.1527113161851,45.1787960721761,44.6049340488497,44.8136120967777,1500339.89252195,0.0,1.0
2006-12-07,68.82,69.699996,68.629998,69.399998,444900,44.8788226825174,45.4526847058438,44.7549187873223,45.2570503401491,682237.549246747,0.0,1.0
2006-12-08,69.039998,69.419996,68.699994,68.879997,444400,45.0222875362301,45.2700914139068,44.800564501831,44.9179478601472,681470.817903472,0.0,1.0
2006-12-11,69.089996,69.339995,68.849996,69.039998,326100,45.054892176981,45.2179212498059,44.898383641035,45.0222875362301,500062.182084434,0.0,1.0
2006-12-12,68.669998,69.279998,68.25,69.089996,522700,44.7810035433133,45.1787960721761,44.5071149096456,45.054892176981,801540.946260452,0.0,1.0
2006-12-13,68.339994,69.209997,68.21,69.099995,457200,44.565801697912,45.1331470970729,44.4810301536546,45.0614127138599,701099.14029133,0.0,1.0
2006-12-14,68.230003,69.029999,68.139999,68.339994,509100,44.4940744880068,45.0157669993512,44.4353811785515,44.565801697912,780685.853723352,0.0,1.0
2006-12-15,67.499998,68.650001,67.430001,68.000001,679800,44.0180244305765,44.7679631216745,43.972378063949,44.3440858368207,1042447.93431769,0.0,1.0
2006-12-18,67.649999,68.099999,67.379997,67.599995,471500,44.1158429176617,44.4092964225604,43.9397695104846,44.0832343641973,723027.656709016,0.0,1.0
2006-12-19,68.440002,68.449995,67.329999,67.4,397800,44.6310188048407,44.6375354290061,43.9071648697337,43.9528138448368,610011.456710173,0.0,1.0
2006-12-20,68.999997,69.14,68.099999,68.37,309600,44.9962021281202,45.0875007304454,44.4092964225604,44.5853691776186,474760.047756334,0.0,1.0
2006-12-21,69.559998,70.300002,68.959997,68.999997,502200,45.3613893641131,45.8439599584222,44.9701173721292,44.9962021281202,770104.961186146,0.0,1.0
2006-12-22,69.080003,69.569997,68.999997,69.449997,180500,45.0483755528156,45.3679099009919,44.9962021281202,45.2896556330189,276790.01492254,0.0,1.0
2006-12-26,70.099997,70.220002,69.169996,69.169996,225400,45.7135329178727,45.7917904464402,45.107061688963,45.107061688963,345642.489548701,0.0,1.0
2006-12-27,71.040001,71.040001,70.169998,70.199994,617400,46.3265272921368,46.3265272921368,45.7591818929759,45.7787428514935,946759.862676876,0.0,1.0
2006-12-28,70.830002,71.129994,70.370004,71.019993,312600,46.189582975303,46.3852134282843,45.8896095856443,46.3134796971901,479360.435815988,0.0,1.0
2006-12-29,70.989997,71.009999,70.550001,70.699998,346800,46.2939187386725,46.3069624209058,46.0069890312471,46.1048049098566,531804.859696049,0.0,1.0
2007-01-03,71.859999,71.959997,70.859998,71.239996,734500,46.8612634857146,46.9264740714543,46.2091439338206,46.4569478114973,1126328.34327205,0.0,1.0
2007-01-04,72.3,72.339995,71.419999,71.829998,605400,47.1481964537345,47.174277949131,46.5743311698135,46.8416992666024,928358.310438257,0.0,1.0
2007-01-05,72.719998,72.949995,71.879997,72.209996,583400,47.4220850874022,47.5720704779937,46.8743045594723,47.0895031442791,894622.131334125,0.0,1.0
2007-01-08,73.03,73.249998,71.999997,72.500001,481700,47.6242432505702,47.7677081042829,46.9525588274453,47.2786208858084,738668.976111842,0.0,1.0
2007-01-09,74.360001,74.53,72.739996,73.03,674100,48.4915620393899,48.6024216002328,47.4351261611599,47.6242432505702,1033707.19700434,0.0,1.0
2007-01-10,75.599998,76.129997,73.580002,74.33,609100,49.3001875187542,49.6458098835161,47.9829099496843,48.4719978202778,934032.1223785,0.0,1.0
2007-01-11,76.969999,77.369999,75.699995,75.849997,808900,50.1935910635649,50.4544386234749,49.3653974523751,49.4632165915791,1240417.96715148,0.0,1.0
2007-01-12,76.260001,77.089994,76.050002,77.089994,425100,49.7305879489625,50.2718420709434,49.5936436321286,50.2718420709434,651874.988053028,0.0,1.0
2007-01-16,75.629994,76.410003,75.330001,76.209997,669200,49.3197484772719,49.8284070881665,49.1241173721717,49.6979793954981,1026193.22984024,0.0,1.0
2007-01-17,76.480004,77.009999,75.639998,75.639998,810700,49.8740560632697,50.2196758195559,49.3262722747453,49.3262722747453,1243178.19998727,0.0,1.0
2007-01-18,76.269995,77.16,76.249998,76.699997,597600,49.7371052252468,50.3174943066411,49.724064803608,50.0175176563879,916397.301483157,0.0,1.0
2007-01-19,76.410003,76.699997,75.410001,76.089997,435100,49.8284070881665,50.0175176563879,49.1762868841537,49.6197251275251,667209.614918544,0.0,1.0
2007-01-22,75.599998,76.8,75.599998,76.399999,593600,49.3001875187542,50.0827315027221,49.3001875187542,49.8218832906932,910263.450736952,0.0,1.0
2007-01-23,83.800001,84.769996,78.3,78.5,3993600,54.6475644532662,55.2801165254535,51.0609098523846,51.1913336323396,6124036.58501194,0.0,1.0
2007-01-24,83.730004,83.949997,81.999998,82.500001,944300,54.6019180866386,54.7453796797568,53.4737484773144,53.7998098835586,1448048.81491055,0.0,1.0
2007-01-25,83.230001,83.889999,82.919999,83.099997,724100,54.2758566803944,54.7062538500081,54.0736985172264,54.1910786149481,1110380.33133192,0.0,1.0
2007-01-26,84.160001,85.189999,83.099997,83.099997,807000,54.8823272571852,55.5540084197157,54.1910786149481,54.1910786149481,1237504.38804703,0.0,1.0
2007-01-29,84.879997,85.480003,83.940003,84.109997,730300,55.3518502565476,55.743125509126,54.7388624034725,54.8497187037208,1119887.79998854,0.0,1.0
2007-01-30,85.330002,85.639998,84.129995,84.749998,521500,55.6453070220409,55.8474612724955,54.8627597774785,55.2670754516958,799700.791036589,0.0,1.0
2007-01-31,85.230004,85.51,84.230003,85.149999,632100,55.5800964363012,55.7626871197626,54.9279768844072,55.5279236637247,969301.764169182,0.0,1.0
2007-02-01,85.759999,85.959999,84.699994,85.3,689500,55.9257161925874,56.0561399725424,55.2344668982314,55.6257421508098,1057322.52237724,0.0,1.0
2007-02-02,86.329998,86.829996,85.679999,85.759999,659400,56.2974233133403,56.62348145899,55.8735466806054,55.9257161925874,1011165.29551204,0.0,1.0
2007-02-05,86.160004,86.370003,85.489997,86.11,426300,56.1865670130919,56.3235113299258,55.7496427854104,56.1539584596276,653715.143276891,0.0,1.0
2007-02-06,86.129998,87.000001,85.160003,86.039999,889400,56.1669995333853,56.7343449325463,55.534447461198,56.1083094845244,1363861.71341887,0.0,1.0
2007-02-07,85.71,86.010003,85.089996,85.75,600800,55.8931108997176,56.0887485260068,55.4887945733815,55.9191956557086,921304.382080121,0.0,1.0
2007-02-08,86.07,86.889999,85.500001,85.500001,463400,56.1278737036366,56.6626105493332,55.7561665828837,55.7561665828837,710606.60894795,0.0,1.0
2007-02-09,85.160003,86.36,84.550003,86.059997,325000,55.534447461198,56.3169881845713,55.1366549323352,56.1213505582821,498375.373129227,0.0,1.0
2007-02-12,85.940002,86.309996,84.739994,85.160003,586500,56.0430995509036,56.284379631107,55.2605516542224,55.534447461198,899375.865662436,0.0,1.0
2007-02-13,86.569999,86.569999,86.050003,86.050003,393600,56.4539325014052,56.4539325014052,56.1148332819978,56.1148332819978,603570.913426657,0.0,1.0
2007-02-14,87.549998,87.779994,86.820003,86.820003,412000,57.0930083710658,57.2429931095385,56.6169648348246,56.6169648348246,631786.626859205,0.0,1.0
2007-02-15,87.069997,87.859994,87.019998,87.699994,503900,56.7799906470549,57.2951626215205,56.7473853541851,57.1908235975565,772711.847753284,0.0,1.0
2007-02-16,85.87,87.629998,85.819996,87.080001,810100,55.9974499236816,57.1451778830478,55.9648413702172,56.7865144445283,1242258.12237534,0.0,1.0
2007-02-20,87.559991,87.579999,85.620001,85.839994,403800,57.0995249952313,57.112572590178,55.8344208508567,55.9778824439749,619212.232829482,0.0,1.0
2007-02-21,86.949992,87.9,86.669996,87.499999,299700,56.7017331184874,57.3212512902249,56.519142435026,57.060403078196,459578.767159475,0.0,1.0
2007-02-22,87.339999,88.250001,86.559995,86.889999,470100,56.956064054232,57.549493557265,56.4474087039318,56.6626105493332,720880.808947844,0.0,1.0
2007-02-23,87.510003,87.759997,87.110002,87.379994,235400,57.0669268756693,57.2299526878997,56.8060786636404,56.9821455496285,360977.116414215,0.0,1.0
2007-02-26,88.029998,88.339995,87.37,87.699994,354900,57.4060254429578,57.6081803455314,56.9756282733441,57.1908235975565,544225.907457116,0.0,1.0
2007-02-27,86.500002,88.040002,84.800002,88.040002,512500,56.4082861347776,57.4125492404312,55.2996840051601,57.4125492404312,785899.626857627,0.0,1.0
2007-02-28,85.929998,87.120006,85.149999,86.249998,576400,56.0365757534303,56.8126024611138,55.5279236637247,56.2452538013583,883887.892528265,0.0,1.0
2007-03-01,86.589996,87.309997,84.930001,85.3,395500,56.466972923044,56.9364991830009,55.384458810012,55.6257421508098,606484.492531105,0.0,1.0
2007-03-02,85.189999,87.010005,85.019995,86.629991,251700,55.5540084197157,56.7408687300196,55.4431455982783,56.4930544184405,385972.558205004,0.0,1.0
2007-03-05,83.830002,85.22,83.669997,84.190003,489100,54.6671286723783,55.5735726388278,54.5627863878198,54.9018921284162,750016.599992323,0.0,1.0
2007-03-06,85.169996,85.589995,83.699998,84.150002,428800,55.5409640853635,55.8148533711501,54.582350606932,54.8758067203063,657548.799993269,0.0,1.0
2007-03-07,84.099999,85.599998,83.870002,84.919997,478200,54.8431988189609,55.8213765165045,54.6932134283693,55.3779350125386,733301.856708911,0.0,1.0
2007-03-08,84.730001,85.87,84.29,84.400002,465800,55.2540350300569,55.9974499236816,54.967102062037,55.0388364452501,714286.919395674,0.0,1.0
2007-03-09,85.679999,85.889998,85.059995,85.18,349300,55.8735466806054,56.0104909974393,55.4692303542693,55.5474878828368,535638.516412428,0.0,1.0
2007-03-12,86.409998,86.870002,85.51,85.629995,567800,56.3495928253223,56.6495701276944,55.7626871197626,55.8409381271411,870700.113423923,0.0,1.0
2007-03-13,84.389998,86.07,84.169995,86.07,438400,55.0323126477767,56.1278737036366,54.8888445334695,56.1278737036366,672270.041784164,0.0,1.0
2007-03-14,83.949997,85.379995,82.999999,84.529995,745100,54.7453796797568,55.6779084021973,54.1258680292084,55.1236073373885,1142583.0477495,0.0,1.0
2007-03-15,83.899998,84.589993,83.44,83.709997,369600,54.712774386887,55.1627331671372,54.4128009972283,54.5888711438108,566767.808949422,0.0,1.0
2007-03-16,83.329999,84.059998,83.050003,83.749997,420300,54.3410672661341,54.817113410851,54.1584765826727,54.6149558998018,644514.367157582,0.0,1.0
2007-03-19,83.419997,83.64,82.650003,82.650003,491600,54.3997566628761,54.5432247771833,53.8976290227627,53.8976290227627,753850.256708701,0.0,1.0
2007-03-20,84.94,84.989999,83.629997,83.629997,439500,55.3909793468908,55.4235846397607,54.5367016318288,54.5367016318288,673956.85073937,0.0,1.0
2007-03-21,86.209998,86.249998,84.589993,84.870004,593700,56.2191690453673,56.2452538013583,55.1627331671372,55.3453336323821,910416.797005606,0.0,1.0
2007-03-22,86.859998,87.53,86.550001,86.6,481600,56.6430463302211,57.0799672973081,56.4408914276475,56.4734967205173,738515.629843186,0.0,1.0
2007-03-23,86.390001,87.279996,86.390001,87.000001,378500,56.3365524036835,56.9169349638888,56.3365524036835,56.7343449325463,580415.62685973,0.0,1.0
2007-03-26,86.190001,86.68,85.809997,86.400005,372200,56.2061286237285,56.5256662324994,55.9583208333384,56.3430762011568,570754.811934456,0.0,1.0
2007-03-27,85.18,85.999999,84.660005,85.999999,352500,55.5474878828368,56.0822247285334,55.2083893155483,56.0822247285334,540545.597009392,0.0,1.0
2007-03-28,84.930001,85.419996,84.629998,85.069999,273200,55.384458810012,55.7039938103072,55.1888211837227,55.4757541517427,418942.005965861,0.0,1.0
2007-03-29,84.849996,85.290002,84.069997,85.089996,365700,55.3322860374355,55.6192222660499,54.8236339477298,55.4887945733815,560787.304471871,0.0,1.0
2007-03-30,85.330002,85.459996,84.749998,84.849996,281900,55.6453070220409,55.7300785662982,55.2670754516958,55.3322860374355,432283.131338858,0.0,1.0
2007-04-02,85.330002,85.809997,84.679997,85.419996,308700,55.6453070220409,55.9583208333384,55.2214264765926,55.7039938103072,473379.931338437,0.0,1.0
2007-04-03,85.690002,86.199994,85.449997,85.51,211700,55.8800698259599,56.2126452478939,55.7235580294194,55.7626871197626,324634.050742945,0.0,1.0
2007-04-04,86.32,86.569999,85.779996,85.839994,472000,56.2909034285803,56.4539325014052,55.9387566142262,55.9778824439749,723794.388052293,0.0,1.0
2007-04-05,86.429996,86.629991,86.169998,86.569999,303500,56.36263389908,56.4930544184405,56.1930842893763,56.4539325014052,465405.92536837,0.0,1.0
2007-04-09,86.569999,86.739992,86.349996,86.500002,460700,56.4539325014052,56.5647881495347,56.310464387098,56.4082861347776,706466.259694261,0.0,1.0
2007-04-10,86.829996,87.000001,86.44,86.669996,481300,56.62348145899,56.7343449325463,56.3691576965533,56.519142435026,738055.591037221,0.0,1.0
2007-04-11,86.649999,86.989997,85.949995,86.989997,378000,56.5061020133872,56.7278211350729,56.0496161750691,56.7278211350729,579648.895516455,0.0,1.0
2007-04-12,86.849994,87.000001,85.819996,86.550001,275600,56.6365225327477,56.7343449325463,55.9648413702172,56.4408914276475,422622.316413584,0.0,1.0
2007-04-13,87.099998,87.400001,86.589996,86.989997,215400,56.7995548661671,56.9951924924563,56.466972923044,56.7278211350729,330307.862683186,0.0,1.0
2007-04-16,86.959995,87.839997,86.719995,87.499999,382700,56.7082562638419,57.2821221998817,56.5517477278959,57.060403078196,586856.170143246,0.0,1.0
2007-04-17,86.83999,87.640002,86.610004,87.249995,225700,56.6299987352744,57.1517016805212,56.4800205179907,56.8973707447766,346102.528354666,0.0,1.0
2007-04-18,87.039996,87.179998,86.249998,86.669996,326300,56.7604264279428,56.8517243781491,56.2452538013583,56.519142435026,500368.874621743,0.0,1.0
2007-04-19,89.109995,91.08999,88.499995,88.980006,723200,58.1103118983582,59.4015040593182,57.7125193694954,58.0255436146953,1109000.21491402,0.0,1.0
2007-04-20,90.379993,90.489995,89.500002,89.500002,555900,58.9385015968346,59.0102359800477,58.3646428341027,58.3646428341027,852451.907453961,0.0,1.0
2007-04-23,91.010001,91.3,90.039995,90.489995,492900,59.3493417206441,59.53845554946,58.7167824751489,59.0102359800477,755843.758201218,0.0,1.0
2007-04-24,97.260004,98.129991,92.400004,92.400004,1526800,63.4250868005947,63.9924217658533,60.2557889476881,60.2557889476881,2341290.82982678,0.0,1.0
2007-04-25,96.999996,97.689996,96.499998,97.319997,504000,63.255530669702,63.7054927105468,62.9294725240523,63.4642093697489,772865.19402194,0.0,1.0
2007-04-26,95.879994,96.889995,95.439999,96.459993,668200,62.5251561977162,63.1837969386079,62.2382271424097,62.9033845074668,1024659.76715369,0.0,1.0
2007-04-27,95.519999,96.010004,95.199998,95.199998,350200,62.2903966543917,62.6099381758759,62.0817179543448,62.0817179543448,537018.632830324,0.0,1.0
2007-04-30,97.179994,98.000003,95.879994,95.879994,740300,63.3729107674237,63.9076541343094,62.5251561977162,62.5251561977162,1135222.42685405,0.0,1.0
2007-05-01,97.189998,97.499994,96.16,97.189998,623200,63.3794345648971,63.5815888153517,62.7077534023666,63.3794345648971,955653.946258874,0.0,1.0
2007-05-02,98.849993,100.25,96.919996,96.979999,775400,64.4619486779291,65.3749197024465,63.20336115772,63.2424902480632,1189046.96715201,0.0,1.0
2007-05-03,99.769999,100.25,96.800001,98.000003,823600,65.0619019784356,65.3749197024465,63.1251101503415,63.9076541343094,1262959.86864379,0.0,1.0
2007-05-04,101.190004,101.249996,99.72,100.050005,665200,65.9879140767106,66.0270359937459,65.0292966855657,65.244499183086,1020059.37909404,0.0,1.0
2007-05-07,101.1,101.459996,100.209995,100.900005,747200,65.9292207672552,66.1639809626987,65.348831685861,65.7988002478947,1145803.31939126,0.0,1.0
2007-05-08,100.519991,100.929996,99.289998,100.929996,680700,65.5509859363156,65.8183579458179,64.7488842544246,65.8183579458179,1043828.05073558,0.0,1.0
2007-05-09,101.589994,101.95,99.699993,100.01,424500,66.2487551154316,66.483521832064,65.0162497427379,65.2184111665005,650954.910441098,0.0,1.0
2007-05-10,100.239996,101.219995,99.940003,101.199998,378300,65.3683959049731,66.0074717746337,65.1727647998729,65.9944313529949,580108.93432242,0.0,1.0
2007-05-11,100.680002,101.160003,99.899998,100.25,523800,65.6553321335875,65.9683498575984,65.1466767832874,65.3749197024465,803227.755215659,0.0,1.0
2007-05-14,100.890001,101.539996,100.160006,100.25,622200,65.7922764504214,66.2161504746807,65.3162329141801,65.3749197024465,954120.483572323,0.0,1.0
2007-05-15,99.699993,100.870004,99.259997,100.680002,540100,65.0162497427379,65.7792360287826,64.7293200353125,65.6553321335875,828223.197006447,0.0,1.0
2007-05-16,98.839999,100.299999,98.219995,100.299999,877800,64.4554314016448,65.4075249953163,64.0511150753087,65.4075249953163,1346073.54625488,0.0,1.0
2007-05-17,99.269991,99.579998,98.290002,98.639994,418900,64.7358373115969,64.9379987353594,64.0967679631252,64.3250043610953,642367.519396409,0.0,1.0
2007-05-18,99.849999,100.160006,99.32,99.4,245500,65.1140714904176,65.3162329141801,64.7684491256557,64.8206186376377,376465.089548385,0.0,1.0
2007-05-21,99.999996,101.089996,99.209998,99.650004,559600,65.2118873690271,65.9226969697819,64.6967147424426,64.983650971057,858125.719394201,0.0,1.0
2007-05-22,98.859996,99.989992,98.39,99.800001,466800,64.4684718232836,65.2053635715538,64.1619785488649,65.0814668496666,715820.382082225,0.0,1.0
2007-05-23,99.110001,100.41,98.569997,98.910006,628600,64.6315048088218,65.4792587264105,64.2793579944677,64.5010842894613,963934.644766253,0.0,1.0
2007-05-24,97.099994,99.759995,96.960001,98.649997,438400,63.3207412554417,65.0553781809622,63.2294491743055,64.3315275064497,672270.041784163,0.0,1.0
2007-05-25,98.989995,99.289998,97.609996,97.609996,519900,64.5532466281354,64.7488842544246,63.6533231985648,63.6533231985648,797247.250738108,0.0,1.0
2007-05-29,99.609999,99.93,98.500001,98.849993,645500,64.9575629544716,65.1662416545185,64.2337122799591,64.4619486779291,989850.164168971,0.0,1.0
2007-05-30,100.019993,100.019993,98.400003,99.300002,463900,65.2249277906659,65.2249277906659,64.1685016942194,64.755408051898,711373.340291226,0.0,1.0
2007-05-31,99.059992,99.969994,98.599999,99.940003,797400,64.598892994763,65.1923224977961,64.2989228656988,65.1727647998729,1222783.14625614,0.0,1.0
2007-06-01,98.500001,99.179997,97.499994,99.059992,527700,64.2337122799591,64.6771505233305,63.5815888153517,64.598892994763,809208.259693209,0.0,1.0
2007-06-04,99.960001,99.999996,97.890001,98.500001,580600,65.1858058736306,65.2118873690271,63.8359197510963,64.2337122799591,890328.435811782,0.0,1.0
2007-06-05,99.179997,99.999996,98.999999,99.830002,353200,64.6771505233305,65.2118873690271,64.5597704256088,65.1010310687788,541619.020889978,0.0,1.0
2007-06-06,97.589998,98.610003,97.109998,98.599999,346600,63.6402821248071,64.3054466631721,63.3272650529151,64.2989228656988,531498.167158738,0.0,1.0
2007-06-07,94.899995,97.589998,94.899995,97.339994,839600,61.8860803280556,63.6402821248071,61.8860803280556,63.4772497913877,1287495.27162861,0.0,1.0
2007-06-08,95.889998,95.989996,94.160007,94.980006,446500,62.5316799951896,62.5968905809293,61.4035201676488,61.9382570133455,684691.08954523,0.0,1.0
2007-06-11,97.269998,97.799997,95.839999,95.839999,456400,63.4316040768791,63.777226441641,62.4990747023197,62.4990747023197,699872.370142089,0.0,1.0
2007-06-12,96.779993,97.849996,96.279995,97.070003,725800,63.1120625553948,63.8098317345108,62.7860044097451,63.3011835575186,1112987.21789906,0.0,1.0
2007-06-13,98.089997,98.1,95.849993,96.860004,349300,63.9663409225757,63.9728640679302,62.5055919786041,63.1642392406847,535638.516412428,0.0,1.0
2007-06-14,98.569997,98.839999,98.139995,98.300006,433800,64.2793579944677,64.4554314016448,63.9989455633267,64.1032917605986,665216.113426027,0.0,1.0
2007-06-15,98.63,99.049998,98.249997,98.660001,385800,64.3184870848109,64.5923757184786,64.0706799465397,64.3380513039231,591609.904471556,0.0,1.0
2007-06-18,99.379992,99.849999,98.129991,98.690003,319400,64.807571042691,65.1140714904176,63.9924217658533,64.3576161751541,489787.982084539,0.0,1.0
2007-06-19,98.529992,99.010003,97.730001,98.999999,480100,64.2532699778822,64.5662942230821,63.7315807271323,64.5597704256088,736215.43581336,0.0,1.0
2007-06-20,98.989995,101.999999,98.569997,98.599999,954100,64.5532466281354,66.5161271249339,64.2793579944677,64.2989228656988,1463076.74923876,0.0,1.0
2007-06-21,99.220002,99.449999,97.899995,98.749995,291400,64.703238539916,64.8532239305076,63.8424370273807,64.3967380921894,446851.026861097,0.0,1.0
2007-06-22,97.959998,99.599995,97.78,99.149996,372900,63.8815661177239,64.9510391569982,63.7641860200021,64.6575863042183,571828.235815042,0.0,1.0
2007-06-25,99.32,100.499994,98.260001,98.260001,507400,64.7684491256557,65.5379455146768,64.0772037440131,64.0772037440131,778078.967156214,0.0,1.0
2007-06-26,98.919999,99.789997,98.500001,99.730004,514100,64.5076009136268,65.0749430521933,64.2337122799591,65.035820483039,788353.167156109,0.0,1.0
2007-06-27,99.869997,100.099993,98.349994,98.519999,265300,65.1271125641753,65.2770973026479,64.1358898801605,64.2467533537168,406827.650742104,0.0,1.0
2007-06-28,100.360001,101.389999,99.819998,99.999996,231800,65.4466534335406,66.1183345960711,65.0945072713054,65.2118873690271,355456.65074263,0.0,1.0
2007-06-29,99.599995,100.78,98.599999,100.680002,325500,64.9510391569982,65.7205427193272,64.2989228656988,65.6553321335875,499142.104472503,0.0,1.0
2007-07-02,100.129995,100.129995,99.099997,99.800001,300800,65.296662173879,65.296662173879,64.6249810113485,65.0814668496666,461265.576114681,0.0,1.0
2007-07-03,99.769999,100.699999,99.759995,100.09,109400,65.0619019784356,65.6683725552263,65.0553781809622,65.2705806784825,167760.81790873,0.0,1.0
2007-07-05,99.860003,100.230003,98.619996,99.579998,342400,65.1205952878909,65.3618792808077,64.3119632873376,64.9379987353594,525057.623875223,0.0,1.0
2007-07-06,100.150002,100.150002,99.499998,99.989992,245700,65.3097091167068,65.3097091167068,64.8858292233774,65.2053635715538,376771.782085695,0.0,1.0
2007-07-09,99.860003,100.499994,99.309996,100.17,295800,65.1205952878909,65.5379455146768,64.7619253281823,65.3227501904645,453598.262681924,0.0,1.0
2007-07-10,99.350001,100.029997,99.16,99.849999,305300,64.7880133447678,65.2314515881393,64.6641101016917,65.1140714904176,468166.158204163,0.0,1.0
2007-07-11,105.169992,105.679995,99.949997,100.050005,1682600,68.5833394723884,68.9159220676304,65.1792820761573,65.244499183086,2580204.3163915,0.0,1.0
2007-07-12,106.73,107.599998,105.550006,105.949996,867900,69.6006501729887,70.1679923115551,68.8311537839675,69.0919948226885,1330892.26565802,0.0,1.0
2007-07-13,107.669994,114.169991,104.690002,108.03,2431800,70.2136380260638,74.4524089182447,68.2703289216854,70.4484047426962,3729074.56115586,0.0,1.0
2007-07-16,108.35,110.220004,107.000002,107.58,578600,70.6570827906242,71.8765477416791,69.7767235801657,70.1549512377974,887261.510438679,0.0,1.0
2007-07-17,107.549999,109.419993,107.510004,108.999995,606000,70.1353870186853,71.3548454485512,70.1093055232888,71.0809568148835,929278.388050189,0.0,1.0
2007-07-18,106.819994,108.949996,105.099996,106.900004,767300,69.659336961255,71.0483515220136,68.5376937578798,69.711512994426,1176625.91939094,0.0,1.0
2007-07-19,106.680001,108.860002,106.280001,107.069998,646000,69.5680448801188,70.9896647337472,69.3071973202088,69.8223692946743,990616.895512248,0.0,1.0
2007-07-20,106.639996,107.12999,105.26999,106.499993,521300,69.5419568635333,69.8614912117097,68.6485500581281,69.4506582612081,799394.09849928,0.0,1.0
2007-07-23,106.580004,107.749994,105.609998,106.81,566200,69.502834946498,70.2658075380458,68.8702757010028,69.6528196849707,868246.573125441,0.0,1.0
2007-07-24,110.210001,113.599997,107.439997,107.749994,1457600,71.8700245963246,74.0807050580864,70.0636526354722,70.2658075380458,2235175.21191742,0.0,1.0
2007-07-25,107.429994,111.399999,106.81,110.800003,1029200,70.0571294901178,72.6460447828191,69.6528196849707,72.2547760514297,1578239.79699877,0.0,1.0
2007-07-26,103.089999,106.169999,101.999999,105.999995,1317300,67.2269367256886,69.2354629369957,66.5161271249339,69.1246001155584,2020030.39699425,0.0,1.0
2007-07-27,100.799997,103.009999,99.369999,102.8,959100,65.733583140966,67.1747672137066,64.8010544185256,67.0378228968728,1470744.06267151,0.0,1.0
2007-07-30,102.309996,102.940003,99.110001,101.400003,970500,66.7182820275074,67.129121499198,64.6315048088218,66.1248583935444,1488225.5372982,0.0,1.0
2007-07-31,100.900005,103.739994,100.619999,103.150002,637800,65.7988002478947,67.6508107499479,65.6162030432443,67.2660658160318,978042.501482526,0.0,1.0
2007-08-01,101.720004,101.809997,99.800001,100.639997,524400,66.3335370935914,66.3922232297388,65.0814668496666,65.629244117002,804147.832827589,0.0,1.0
2007-08-02,101.939996,102.499997,100.019993,100.019993,712100,66.4769980345907,66.8421852705836,65.2249277906659,65.2249277906659,1091978.7790933,0.0,1.0
2007-08-03,98.980002,102.830002,98.660001,101.660001,615500,64.54673000397,67.0573877681038,64.3380513039231,66.2944080032482,943846.283572428,0.0,1.0
2007-08-06,98.759999,99.519995,96.910002,98.039998,875800,64.4032618896628,64.8988696450162,63.1968438814357,63.9337356297059,1343006.62088177,0.0,1.0
2007-08-07,96.489994,99.289998,95.420001,98.349994,796700,62.922948726579,64.7488842544246,62.225186068652,64.1358898801605,1221709.72237555,0.0,1.0
2007-08-08,91.819995,97.199991,88.999994,96.140002,1179400,59.8775541167485,63.3859511890625,58.038578167264,62.6947123286089,1808565.8925188,0.0,1.0
2007-08-09,89.949991,93.059992,88.999994,90.999997,1445300,58.6580891656936,60.6861795961128,58.038578167264,59.3428179231708,2216313.62087283,0.0,1.0
2007-08-10,94.070003,94.849996,87.569995,89.500002,2146100,61.3448268581935,61.8534750351857,57.1060487927046,58.3646428341027,3290964.2716081,0.0,1.0
2007-08-13,104.349994,104.969997,94.689996,95.249997,2182300,68.0486032788107,68.4529189530279,61.7491360112217,62.1143232472146,3346475.62086127,0.0,1.0
2007-08-14,100.600002,108.010002,100.079996,105.199994,1268200,65.6031626216055,70.4353636689385,65.2640568810091,68.6029043436195,1944737.37908457,0.0,1.0
2007-08-15,99.549996,102.049998,99.079999,99.899998,955200,64.9184338641283,66.5487324178037,64.6119399375908,65.1466767832874,1464763.55819396,0.0,1.0
2007-08-16,100.209995,100.669998,98.439998,99.249993,828000,65.348831685861,65.6488083361142,64.1945831896159,64.7227962378391,1269707.10446461,0.0,1.0
2007-08-17,102.129998,102.699992,100.41,102.699992,605600,66.6009019297857,66.9726057899441,65.4792587264105,66.9726057899441,928665.002975569,0.0,1.0
2007-08-20,101.980002,102.739998,100.25,102.379992,454900,66.5030867032951,66.9986944586485,65.3749197024465,66.7639277420161,697572.176112262,0.0,1.0
2007-08-21,103.189997,103.440001,99.809994,101.500001,497000,67.2921473114284,67.4551796448477,65.0879834738321,66.1900689792841,762130.955216079,0.0,1.0
2007-08-22,106.949993,107.039997,103.339993,103.499994,1073900,69.7441117661069,69.8028050755622,67.389962537919,67.4943022140019,1646785.57908762,0.0,1.0
2007-08-23,105.989991,106.829998,104.809997,106.829998,692700,69.118076318085,69.6658607587283,68.3485799290639,69.6658607587283,1062229.6029742,0.0,1.0
2007-08-24,108.620002,108.809993,105.469996,105.989991,850000,70.8331561978012,70.9570529196884,68.7789777507965,69.118076318085,1303443.28356875,0.0,1.0
2007-08-27,107.749994,108.819997,106.580004,108.679994,817600,70.2658075380458,70.9635767171618,69.502834946498,70.8722781148365,1253759.09252448,0.0,1.0
2007-08-28,104.969997,107.549999,104.969997,107.000002,906400,68.4529189530279,70.1353870186853,68.4529189530279,69.7767235801657,1389930.57909025,0.0,1.0
2007-08-29,105.849999,105.899998,103.839992,105.399999,899200,69.0267848890677,69.0593901819376,67.7160213356876,68.7333313841689,1378889.64774708,0.0,1.0
2007-08-30,104.400003,105.579997,103.699999,104.769992,433000,68.0812150928695,68.8507114818907,67.6247292545514,68.3224919124784,663989.343276786,0.0,1.0
2007-08-31,105.929999,106.249999,104.469999,105.099996,416600,69.0789544010497,69.2876324489777,68.1268608073782,68.5376937578798,638840.555217341,0.0,1.0
2007-09-04,104.859996,106.859999,103.660004,106.499993,542200,68.3811852219337,69.6854249778405,67.5986477591549,69.4506582612081,831443.468648206,0.0,1.0
2007-09-05,106.169999,106.519991,104.139995,104.649997,517600,69.2354629369957,69.4636993349658,67.9116589619768,68.2442409050999,793720.28655904,0.0,1.0
2007-09-06,107.229998,107.519998,105.72,106.219998,427500,69.9267083186383,70.1158227995731,68.9420100842159,69.2680682298656,655555.298500753,0.0,1.0
2007-09-07,104.709999,106.169999,103.059998,106.099993,674600,68.2833693433242,69.2354629369957,67.2073725065765,69.1898107012981,1034473.92834762,0.0,1.0
2007-09-10,105.120004,105.970004,103.040001,105.369998,482900,68.5507413528264,69.1050424176352,67.1943320849377,68.7137671650568,740509.131335704,0.0,1.0
2007-09-11,105.739997,106.329999,104.510004,105.369998,283800,68.9550505058547,69.3398019609597,68.1529488239637,68.7137671650568,435196.710443306,0.0,1.0
2007-09-12,105.620002,106.980004,104.859996,105.449998,433800,68.8767994984762,69.763682506408,68.3811852219337,68.7659366770388,665216.113426026,0.0,1.0
2007-09-13,108.910001,110.000002,105.919995,106.349997,986500,71.0222700266171,71.7330802794908,69.0724306035764,69.3528430347174,1512760.94028302,0.0,1.0
2007-09-14,109.900004,110.329996,108.120004,108.129997,529800,71.6678696937511,71.9482756037031,70.5070980521515,70.513614676317,812428.531334967,0.0,1.0
2007-09-17,109.550002,110.989994,109.529994,109.81,441800,71.439626774592,72.3786727733169,71.4265791796453,71.6091763842957,677483.814918438,0.0,1.0
2007-09-18,111.599994,111.910001,109.639996,110.149998,349900,72.7764653021796,72.9786267259422,71.4983135628584,71.8308955059814,536558.594024359,0.0,1.0
2007-09-19,113.649996,114.199993,111.150005,112.070001,643500,74.1133103509562,74.4719737894758,72.4830189705888,73.0829657499062,986783.23879587,0.0,1.0
2007-09-20,111.399999,113.699995,110.999998,113.37,349100,72.6460447828191,74.1459156438261,72.3851965707902,73.9307196674948,535331.823875117,0.0,1.0
2007-09-21,111.579996,112.409999,111.129997,112.2,354800,72.7634242284219,73.3046848715919,72.4699713756421,73.167740554758,544072.561188461,0.0,1.0
2007-09-24,110.730007,112.070001,110.000002,111.159998,436000,72.209130336921,73.0829657499062,71.7330802794908,72.4895355947542,668589.73133644,0.0,1.0
2007-09-25,110.42,110.930002,109.429997,110.069998,505600,72.0069689131585,72.3395508562816,71.3613692460245,71.7787259939994,775318.734320422,0.0,1.0
2007-09-26,111.570003,112.290004,110.160002,110.949999,585900,72.7569076042565,73.2264338642134,71.8374193034548,72.3525912779204,898455.788050504,0.0,1.0
2007-09-27,110.259999,111.789995,109.859999,111.519994,757100,71.9026292370756,72.9003685452558,71.6417816771656,72.7242957901976,1160984.59998812,0.0,1.0
2007-09-28,110.850002,110.850002,109.589997,110.13,518200,72.2873813442996,72.2873813442996,71.4657082699885,71.8178544322237,794640.36417097,0.0,1.0
2007-10-01,116.160001,116.480002,110.730007,110.869999,1249400,75.750132049986,75.958810750033,72.209130336921,72.3004217659384,1915908.2805774,0.0,1.0
2007-10-02,117.839993,118.809999,116.139993,116.610001,667100,76.8456865846569,77.4782458301521,75.7370844550394,76.0435855548848,1022972.95819848,0.0,1.0
2007-10-03,115.379997,117.499996,114.809992,117.22,481300,75.2414766996859,76.6239681150901,74.8697656662197,76.4413774316287,738055.591037221,0.0,1.0
2007-10-04,116.279996,117.429999,115.550001,116.000001,397400,75.8283830573645,76.5783217484625,75.3523395211233,75.645793026022,609398.071635553,0.0,1.0
2007-10-05,118.139997,118.249998,116.059993,116.98,652000,77.041324863065,77.1130585941592,75.6849149430574,76.2848688956827,999817.671631557,0.0,1.0
2007-10-08,116.859995,119.599996,116.850001,118.649999,657100,76.2066113671152,77.9934178046176,76.2000940908308,77.3739068061881,1007638.33133297,0.0,1.0
2007-10-09,118.939998,119.37,117.209996,117.699991,780500,77.5630206350039,77.843433066145,76.4348536341553,76.7543886344506,1196867.62685342,0.0,1.0
2007-10-10,116.959992,118.959995,116.859995,118.959995,539300,76.271821300736,77.5760610566427,76.2066113671152,77.5760610566427,826996.426857206,0.0,1.0
2007-10-11,117.019995,117.839993,115.900003,117.349999,439800,76.3109503910792,76.8456865846569,75.5805824402823,76.5261522364805,674416.889545335,0.0,1.0
2007-10-12,116.21,117.499996,115.76,117.369997,204600,75.7827373428559,76.6239681150901,75.4892838379571,76.5391933102382,313746.46566843,0.0,1.0
2007-10-15,113.789999,116.779994,113.059994,116.21,536400,74.2046089532814,76.1544412030143,73.7285588958512,75.7827373428559,822549.385066207,0.0,1.0
2007-10-16,114.369997,114.979997,112.160005,113.98,508800,74.5828366109131,74.9806291397759,73.1416590593615,74.3285121963576,780225.814917387,0.0,1.0
2007-10-17,114.789995,114.899997,113.730006,114.780001,340400,74.8567252445809,74.9284596277939,74.1654863841272,74.8502079682965,521990.698502119,0.0,1.0
2007-10-18,114.209997,115.269996,114.029999,114.809992,419700,74.4784975869491,75.1697429685918,74.3611174892274,74.8697656662197,643594.289545651,0.0,1.0
2007-10-19,112.329999,114.479998,112.319995,114.399998,480600,73.2525153596099,74.6545703420073,73.2459915621366,74.6024008300253,736982.167156635,0.0,1.0
2007-10-22,110.300005,112.600001,109.829997,110.999998,957300,71.92871790578,73.428588766787,71.6222168059345,72.3851965707902,1467983.82983572,0.0,1.0
2007-10-23,112.009998,112.710002,110.980001,110.980001,564000,73.043836659563,73.5003224978811,72.3721561491514,72.3721561491514,864872.955215027,0.0,1.0
2007-10-24,111.999994,112.800006,109.790002,111.75,749200,73.0373128620896,73.5590158073365,71.596135310538,72.8742870498593,1148870.24476436,0.0,1.0
2007-10-25,112.230001,112.500003,111.040003,111.830001,556500,73.1873047738702,73.3633781810473,72.4112845873757,72.9264572139602,853371.985065891,0.0,1.0
2007-10-26,110.199997,114.300001,110.199997,113.850001,513600,71.8635007988513,74.5371908964045,71.8635007988513,74.2437373915057,787586.435812833,0.0,1.0
2007-10-29,110.66,112.029996,109.019992,110.749994,536400,72.1634774491045,73.0568777333207,71.0939972365223,72.2221642373708,822549.385066207,0.0,1.0
2007-10-30,102.239999,105.250003,99.199994,103.25,1860300,66.6726356608799,68.6355161576783,64.6901909449693,67.3312764017715,2852700.63579169,0.0,1.0
2007-10-31,104.300005,106.349997,100.370005,106.329999,1513700,68.0160045071298,69.3528430347174,65.453177231014,69.3398019609597,2321202.46863296,0.0,1.0
2007-11-01,108.499997,111.279993,103.199991,103.269997,1460200,70.7548986692337,72.5677866021327,67.2986645877127,67.3443168234104,2239162.21490245,0.0,1.0
2007-11-02,110.400002,112.2,109.329999,111.75,1066500,71.9939278394008,73.167740554758,71.2961586602848,72.8742870498593,1635437.95520714,0.0,1.0
2007-11-05,109.109996,110.210001,107.699995,108.129997,1395100,71.1526905459776,71.8700245963246,70.2332022451759,70.513614676317,2139333.79400795,0.0,1.0
2007-11-06,108.899997,109.669997,108.460002,109.019992,808600,71.0157462291438,71.5178777819705,70.7288171738372,71.0939972365223,1239957.92834552,0.0,1.0
2007-11-07,108.11,108.999995,107.119997,107.119997,858900,70.5005742546782,71.0809568148835,69.8549745875442,69.8549745875442,1317091.10147905,0.0,1.0
2007-11-08,108.899997,109.500003,107.5,108.609998,905900,71.0157462291438,71.4070214817222,70.1027817258154,70.8266324003279,1389163.84774697,0.0,1.0
2007-11-09,107.549999,109.260003,107.320002,107.869999,985400,70.1353870186853,71.2505129457762,69.9854016280937,70.3440650666133,1511074.13132782,0.0,1.0
2007-11-12,106.079995,109.12,105.069995,107.249996,900900,69.1767696275404,71.159214343451,68.5181295387676,69.9397493923961,1381496.53431422,0.0,1.0
2007-11-13,108.169992,108.169992,105.540002,107.000002,642500,70.5396961717135,70.5396961717135,68.8246299864942,69.7767235801657,985249.776109317,0.0,1.0
2007-11-14,107.239992,108.8,107.050001,108.529998,643100,69.9332255949227,70.950536295523,69.8093288730356,70.7744628883459,986169.853721249,0.0,1.0
2007-11-15,107.210001,108.26999,106.160006,106.219998,612600,69.9136678969996,70.6049067574532,69.2289463128303,69.2680682298656,939399.241781428,0.0,1.0
2007-11-16,107.720003,108.069995,106.180003,107.839998,559700,70.2462498401226,70.4744862380927,69.2419867344691,70.3245008475011,858279.065662856,0.0,1.0
2007-11-19,109.550002,109.939999,107.149998,107.149998,864700,71.439626774592,71.6939511891476,69.8745388066563,69.8745388066563,1325985.18506105,0.0,1.0
2007-11-20,111.579996,112.180002,109.629992,110.099999,881000,72.7634242284219,73.1546994810003,71.491789765385,71.7982902131116,1350980.62685184,0.0,1.0
2007-11-21,109.800006,111.499996,109.139998,110.850002,894100,71.6026591080114,72.7112547164399,71.1722554172087,72.2873813442996,1371068.98804567,0.0,1.0
2007-11-23,112.109996,112.2,110.220004,110.949999,171500,73.1090472453027,73.167740554758,71.8765477416791,72.3525912779204,262988.850743577,0.0,1.0
2007-11-26,111.209997,112.81,110.679997,112.290004,933600,72.5221408876241,73.5655330836208,72.1765178707433,73.2264338642134,1431640.76416445,0.0,1.0
2007-11-27,109.680001,111.35,108.049997,111.209997,888600,71.5244015794439,72.6134394899493,70.461445164335,72.5221408876241,1362634.94326963,0.0,1.0
2007-11-28,109.929995,110.300005,108.149995,110.300005,780900,71.6874273916742,71.92871790578,70.5266557500747,71.92871790578,1197481.01192804,0.0,1.0
2007-11-29,112.390001,112.909997,110.099999,110.599997,828800,73.2916437978342,73.6307430172416,71.7982902131116,72.1243483587613,1270933.87461386,0.0,1.0
2007-11-30,113.629998,114.159998,112.529994,114.150004,734800,74.1002692771985,74.4458922940793,73.3829358789704,74.4393750177949,1126788.38207802,0.0,1.0
2007-12-03,114.489992,114.999994,111.819997,112.500003,800900,74.6610876182917,74.9936695614147,72.9199334164868,73.3633781810473,1228150.26565907,0.0,1.0
2007-12-04,114.609997,114.970003,113.269993,113.730006,825500,74.7393451468592,74.9741118634916,73.865503212685,74.1654863841272,1265873.44774824,0.0,1.0
2007-12-05,116.019998,116.779994,114.679994,115.829997,787800,75.6588334476609,76.1544412030143,74.7849915134867,75.5349302045847,1208061.90446524,0.0,1.0
2007-12-06,116.610001,116.869998,115.059997,115.989997,586000,76.0435855548848,76.2131345124696,75.0327986517579,75.6392692285487,898609.13431916,0.0,1.0
2007-12-07,116.800002,117.419995,116.239991,116.999997,486600,76.167488797961,76.5717979509892,75.8022950407791,76.2979093173215,746182.943275944,0.0,1.0
2007-12-10,115.029995,116.999997,113.999998,116.889996,783000,75.0132337805269,76.2979093173215,74.3415532701153,76.2261755862273,1200701.2835698,0.0,1.0
2007-12-11,116.44999,117.719998,115.080005,115.080005,935900,75.9392393576129,76.7674355772784,75.0458462467046,75.0458462467046,1435167.72834352,0.0,1.0
2007-12-12,117.449997,118.879995,116.379994,118.879995,598800,76.5913628222202,77.5238915446607,75.8935936431043,77.5238915446607,918237.456707019,0.0,1.0
2007-12-13,116.389998,116.910004,114.760004,116.720002,596500,75.9001174405776,76.239223181174,74.8371675466577,76.115319285979,914710.49252795,0.0,1.0
2007-12-14,114.999994,116.400001,114.780001,115.249998,444100,74.9936695614147,75.9066405859321,74.8502079682965,75.1567018948341,681010.779097507,0.0,1.0
2007-12-17,113.21,114.599993,112.870002,114.499996,593400,73.8263806435308,74.7328213493858,73.6046615218451,74.667611415765,909956.758199641,0.0,1.0
2007-12-18,114.570002,114.730003,112.629992,114.049996,470000,74.7132636514627,74.8176033275456,73.4481464647101,74.3741579108662,720727.462679189,0.0,1.0
2007-12-19,114.940002,115.800006,113.779995,114.550005,753000,74.9545476443794,75.5153725066615,74.1980851558081,74.7002232298238,1154697.40297326,0.0,1.0
2007-12-20,113.539994,115.589996,113.000001,115.319995,549900,74.0415759677432,75.3784210165198,73.689436326697,75.2023482614616,843251.131334651,0.0,1.0
2007-12-21,113.720002,114.970003,112.800006,114.970003,840300,74.1589625866539,74.9741118634916,73.5590158073365,74.9741118634916,1288568.6955092,0.0,1.0
2007-12-24,114.999994,114.999994,113.620005,114.599993,127600,74.9936695614147,74.9936695614147,74.0937526530331,74.7328213493858,195669.838803967,0.0,1.0
2007-12-26,114.129997,114.929998,112.609994,114.799999,294900,74.4263280749671,74.9480238469061,73.4351053909524,74.8632490420542,452218.146264028,0.0,1.0
2007-12-27,113.459994,114.51,112.949992,113.969996,468000,73.9894064557612,74.6741352132384,73.6568245126381,74.3219883988842,717660.537306086,0.0,1.0
2007-12-28,112.97,114.699991,112.399995,113.610001,188200,73.6698721075848,74.7980319351255,73.2981610741186,74.0872288555597,288597.677608986,0.0,1.0
2007-12-31,112.129993,113.589993,111.96,113.029992,217900,73.1220876669415,74.074181260613,73.011232018812,73.7089940246201,334141.519399565,0.0,1.0
2008-01-02,112.12,113.249995,111.150005,111.150005,662400,73.115571042776,73.8524621389273,72.4830189705888,72.4830189705888,1015765.68357169,0.0,1.0
2008-01-03,111.109999,112.699998,110.949999,112.109996,386600,72.4569303018844,73.4937987004078,72.3525912779204,73.1090472453027,592836.674620797,0.0,1.0
2008-01-04,107.830004,110.720003,106.73,109.849995,742900,70.3179835712168,72.2026065394477,69.6006501729887,71.6352578796922,1139209.42983908,0.0,1.0
2008-01-07,107.089996,108.629995,106.230002,108.330003,481600,69.8354103684321,70.8396728219667,69.2745920273389,70.6440423689854,738515.629843186,0.0,1.0
2008-01-08,103.459999,107.279997,103.379999,107.239992,801800,67.4682207186054,69.9593136115082,67.4160512066234,69.9332255949227,1229530.38207697,0.0,1.0
2008-01-09,104.830005,106.360001,102.589991,103.690006,682700,68.3616275240106,69.3593668321908,66.9008720588499,67.618212630386,1046894.97610869,0.0,1.0
2008-01-10,105.809993,106.319996,102.389996,104.279997,771500,69.0006962203633,69.3332788156053,66.7704515394894,68.0029569121831,1183066.46267446,0.0,1.0
2008-01-11,103.799997,107.480003,103.419994,105.140001,663200,67.6899398402911,70.0897413041766,67.4421327020199,68.5637817744653,1016992.45372093,0.0,1.0
2008-01-14,104.489997,105.449998,103.65,104.149999,460700,68.1399018811359,68.7659366770388,67.5921239616816,67.9181827594502,706466.259694261,0.0,1.0
2008-01-15,104.849992,107.830004,103.57,103.57,604900,68.3746614244604,70.3179835712168,67.5399544496996,67.5399544496996,927591.579094982,0.0,1.0
2008-01-16,100.260004,104.800003,99.499998,104.800003,1044900,65.3814434999198,68.3420626527795,64.8858292233774,68.3420626527795,1602315.16117763,0.0,1.0
2008-01-17,99.599995,103.160006,99.069996,101.459996,984600,64.9510391569982,67.2725896135052,64.6054167922363,66.1639809626987,1509847.36117857,0.0,1.0
2008-01-18,99.369999,101.469999,98.930003,99.969994,673300,64.8010544185256,66.1705041080531,64.5141247111001,65.1923224977961,1032480.4268551,0.0,1.0
2008-01-22,95.500001,97.239996,95.000003,95.559994,1169200,62.277355580634,63.412039205648,61.9512974349843,62.3164781497882,1792924.57311597,0.0,1.0
2008-01-23,96.059992,96.499998,90.969995,93.099998,1614600,62.6425362954379,62.9294725240523,59.3232530519397,60.7122682648172,2475928.853706,0.0,1.0
2008-01-24,95.779997,96.899999,94.809991,96.449999,765400,62.4599462640954,63.1903207360812,61.8273870186002,62.8968672311825,1173712.34028649,0.0,1.0
2008-01-25,95.729998,96.679996,95.000003,96.039995,702300,62.4273409712255,63.046852621774,61.9512974349843,62.6294958737991,1076950.8447651,0.0,1.0
2008-01-28,96.699993,96.699993,94.01,95.069999,844700,63.0598930434128,63.0598930434128,61.3056977678503,61.9969431494929,1295315.93133002,0.0,1.0
2008-01-29,93.759996,95.699997,90.969995,95.000003,1657700,61.1426654344309,62.4077767521134,59.3232530519397,61.9512974349843,2542021.09549637,0.0,1.0
2008-01-30,93.650005,95.879994,93.589992,94.250001,1126700,61.0709382245258,62.5251561977162,61.0318026129936,61.4622069559152,1727752.40893754,0.0,1.0
2008-01-31,93.620004,94.280002,91.799998,92.449993,1039000,61.0513740054136,61.4817711750274,59.8645136951097,60.288387719369,1593267.73132698,0.0,1.0
2008-02-01,95.139996,95.180001,93.599996,93.599996,945200,62.0425895161205,62.068677532706,61.0383264104669,61.0383264104669,1449428.93132845,0.0,1.0
2008-02-04,94.429998,94.899995,93.489994,94.7,663600,61.579586401518,61.8860803280556,60.9665920272539,61.7556598086951,1017605.83879555,0.0,1.0
2008-02-05,91.410001,94.040002,91.410001,92.930004,1067700,59.6101892805541,61.3252626390814,59.6101892805541,60.6014119645689,1637278.110431,0.0,1.0
2008-02-06,90.400001,92.239994,90.089994,91.650002,848100,58.9515491917814,60.1514434025351,58.7493877680188,59.766698468619,1300529.7044643,0.0,1.0
2008-02-07,88.369996,90.739999,87.679997,90.049999,1405100,57.6277445646435,59.1732683134671,57.1777831759177,58.7233062726223,2154668.42087347,0.0,1.0
2008-02-08,88.689997,89.989996,88.099995,88.349999,750600,57.8364232646905,58.6841771822791,57.4516718095854,57.6147041430047,1151017.09252553,0.0,1.0
2008-02-11,87.9,88.860001,87.489995,88.589999,819700,57.3212512902249,57.9472860861278,57.0538792807226,57.7712126789508,1256979.36416624,0.0,1.0
2008-02-12,90.0,90.300003,87.589993,88.449997,864300,58.6907009797524,58.8863386060416,57.1190898664623,57.6799147287444,1325371.79998643,0.0,1.0
2008-02-13,91.739995,91.739995,90.339998,90.469997,1322200,59.8253846047665,59.8253846047665,58.9124201014381,58.99719490629,2027544.36415835,0.0,1.0
2008-02-14,93.089994,94.490001,91.680003,91.680003,1437200,60.7057444673439,61.6187154918612,59.7862626877312,59.7862626877312,2203892.57311177,0.0,1.0
2008-02-15,94.040002,95.039998,92.529993,92.529993,1127500,61.3252626390814,61.9773789303808,60.340557231351,60.340557231351,1728979.17908678,0.0,1.0
2008-02-19,92.500002,95.300006,91.680003,95.000003,1778400,60.3209995334278,62.1469350612735,59.7862626877312,61.9512974349843,2727110.04176313,0.0,1.0
2008-02-20,93.169994,93.289999,90.349992,91.829999,2029700,60.7579139793259,60.8361715078934,58.9189373777225,59.8840779142218,3112469.21489351,0.0,1.0
2008-02-21,97.580005,98.089997,95.000003,97.479997,2307700,63.6337655006416,63.9663409225757,61.9512974349843,63.5685483937129,3538771.84175482,0.0,1.0
2008-02-22,97.419994,98.599999,95.029994,98.000003,1225000,63.5294193033697,64.2989228656988,61.9708551329074,63.9076541343094,1878491.79102555,0.0,1.0
2008-02-25,96.4,97.239996,94.529996,97.040001,1313100,62.8642619383126,63.412039205648,61.6447969872577,63.2816186862875,2013589.85371073,0.0,1.0
2008-02-26,97.029997,97.219999,95.000003,95.849993,912200,63.2750948888142,63.3989987840092,61.9512974349843,62.5055919786041,1398824.66267225,0.0,1.0
2008-02-27,96.120005,96.869997,95.339991,96.410004,659500,62.6816719069701,63.1707558648502,62.173010035481,62.870785735786,1011318.64178069,0.0,1.0
2008-02-28,94.349998,95.839999,93.949998,95.800004,939000,61.527416889536,62.4990747023197,61.266569329626,62.4729932069232,1439921.46267183,0.0,1.0
2008-02-29,92.829996,93.979999,92.449993,93.549997,811800,60.5361948576402,61.2861335487381,60.288387719369,61.0057211175971,1244865.00894248,0.0,1.0
2008-03-03,92.610003,93.53,91.809992,93.019997,942300,60.392733264522,60.9926806959583,59.871030971394,60.6600981007163,1444981.88953745,0.0,1.0
2008-03-04,93.560001,94.250001,91.769997,91.849997,1067900,61.0122449150704,61.4622069559152,59.8449494759975,59.8971189879795,1637584.80296831,0.0,1.0
2008-03-05,91.929997,93.960002,91.360002,93.960002,1116800,59.9492884999615,61.2730931270994,59.5775839876843,61.2730931270994,1712571.12834068,0.0,1.0
2008-03-06,90.469997,92.000004,90.289999,91.429999,625800,58.99719490629,59.9949413877781,58.8798148085683,59.6232303543118,959640.949243908,0.0,1.0
2008-03-07,89.160004,90.679996,88.429999,89.849994,763300,58.142923712417,59.1341392231239,57.6668736549867,58.5928792320728,1170492.06864474,0.0,1.0
2008-03-10,87.249995,90.030002,86.889999,89.109995,835400,56.8973707447766,58.7102658509835,56.6626105493332,58.1103118983582,1281054.7283451,0.0,1.0
2008-03-11,88.519993,89.649998,87.139993,88.959999,771100,57.7255604432531,58.4624580605934,56.8256363615636,58.0124966718675,1182453.07759984,0.0,1.0
2008-03-12,87.059993,89.15,86.52,88.839993,914800,56.7734668495816,58.1363999149437,56.4213272085353,57.9342384911811,1402811.66565728,0.0,1.0
2008-03-13,87.559991,88.899996,86.07,86.07,1004300,57.0995249952313,57.9733675815243,56.1278737036366,56.1278737036366,1540056.57610364,0.0,1.0
2008-03-14,87.069997,88.799998,86.580003,87.999997,1128200,56.7799906470549,57.9081569957846,56.4604562988785,57.3864612238457,1730052.60296737,0.0,1.0
2008-03-17,85.519993,86.550001,85.010001,85.410002,844100,55.769203743928,56.4408914276475,55.436628321994,55.6974765340229,1294395.85371809,0.0,1.0
2008-03-18,88.519993,88.69999,85.900001,87.000001,737000,57.7255604432531,57.8429398888559,56.0170141427937,56.7343449325463,1130161.99998843,0.0,1.0
2008-03-19,87.910003,89.580002,87.910003,88.780001,1137700,57.3277744355793,58.4168123460847,57.3277744355793,57.8951165741458,1744620.49848961,0.0,1.0
2008-03-20,87.439996,88.479998,86.809999,88.349999,666100,57.0212739878528,57.6994789478566,56.6104410373512,57.6147041430047,1021439.49551193,0.0,1.0
2008-03-24,89.649998,90.480001,87.999997,88.279992,600600,58.4624580605934,59.0037187037634,57.3864612238457,57.5690512551882,920997.689542811,0.0,1.0
2008-03-25,91.760003,92.260001,89.669996,90.039995,898400,59.8384321997132,60.1644903453629,58.4754991343511,58.7167824751489,1377662.87759784,0.0,1.0
2008-03-26,91.669999,91.980006,90.540004,91.550004,582000,59.7797388902578,59.9819003140204,59.0428477941065,59.7014878828793,892475.283572954,0.0,1.0
2008-03-27,90.750003,92.500002,90.669992,91.790004,831700,59.1797921109404,60.3209995334278,59.1276154256505,59.8579964188253,1275380.91640486,0.0,1.0
2008-03-28,89.76,91.389994,89.559994,90.899999,644400,58.5341924438064,59.5971423377263,58.403764751138,59.2776073374311,988163.355213766,0.0,1.0
2008-03-31,90.480001,90.750003,88.230004,89.699997,1187300,59.0037187037634,59.1797921109404,57.5364531356262,58.4950633534632,1820680.24774256,0.0,1.0
2008-04-01,93.16,93.510002,89.769993,91.179994,1050100,60.7513967030415,60.9796396222006,58.5407090679719,59.4601973687736,1610289.1671477,0.0,1.0
2008-04-02,92.160004,93.85,91.62,93.659998,728500,60.0992804117421,61.2013587438863,59.747133597388,61.0774548486912,1117127.56715274,0.0,1.0
2008-04-03,90.209999,91.829999,89.800005,91.719998,814000,58.8276452965863,59.8840779142218,58.5602804603919,59.8123441831277,1248238.62685289,0.0,1.0
2008-04-04,90.579999,91.550004,90.099998,90.289999,867100,59.0689292895031,59.7014878828793,58.7559115654921,58.8798148085683,1329665.49550878,0.0,1.0
2008-04-07,91.419995,91.609996,90.709998,91.269998,514600,59.6167065568385,59.7406097999146,59.1537040943549,59.5188906782289,789119.898499385,0.0,1.0
2008-04-08,90.499999,91.22,89.900003,91.22,459100,59.0167597775211,59.486286037478,58.6254910461316,59.486286037478,704012.719395778,0.0,1.0
2008-04-09,88.369996,90.69,88.050006,90.669992,645800,57.6277445646435,59.1406630205972,57.4190730379045,59.1276154256505,990310.202974938,0.0,1.0
2008-04-10,90.999997,92.889999,88.050006,88.199992,1178100,59.3428179231708,60.5753239479834,57.4190730379045,57.5168817432062,1806572.39102628,0.0,1.0
2008-04-11,91.919993,92.000004,90.229997,90.229997,1322200,59.9427647024882,59.9949413877781,58.840686370344,58.840686370344,2027544.36415835,0.0,1.0
2008-04-14,89.859997,92.139996,89.629991,92.089997,1022000,58.5994023774272,60.0862328167954,58.4494111177656,60.0536275239255,1567198.8656556,0.0,1.0
2008-04-15,90.330005,90.889995,89.370003,90.439996,776900,58.9059034772727,59.2710835399577,58.2798680292509,58.9776306871779,1191347.16118183,0.0,1.0
2008-04-16,90.08,91.689997,89.859997,90.830003,642500,58.7428704917344,59.7927799640155,58.5994023774272,59.2319616229224,985249.776109318,0.0,1.0
2008-04-17,88.639998,90.099998,88.499995,90.099998,535300,57.8038179718206,58.7559115654921,57.7125193694954,58.7559115654921,820862.576111,0.0,1.0
2008-04-18,89.390001,90.089994,89.019991,89.739992,693500,58.2929091030086,58.7493877680188,58.0516185889028,58.5211448488597,1063456.37312344,0.0,1.0
2008-04-21,88.189999,88.879998,87.069997,88.879998,1032100,57.5103651190407,57.9603265077666,56.7799906470549,57.9603265077666,1582686.83878977,0.0,1.0
2008-04-22,86.529993,88.250001,86.459997,88.250001,721700,56.4278438327008,57.549493557265,56.3821981181921,57.549493557265,1106700.02088419,0.0,1.0
2008-04-23,86.480005,87.000001,85.500001,86.980003,898700,56.3952457131388,56.7343449325463,55.7561665828837,56.7213038587886,1378122.9164038,0.0,1.0
2008-04-24,86.179997,86.699998,85.399998,86.480005,859000,56.1996048262551,56.538707306257,55.6909527365495,56.3952457131388,1317244.44774771,0.0,1.0
2008-04-25,86.300002,86.329998,84.550003,85.980002,973600,56.2778623548226,56.2974233133403,55.1366549323352,56.0691843068946,1492979.27162651,0.0,1.0
2008-04-28,87.430003,88.999994,86.249998,86.249998,1117400,57.0147573636873,58.038578167264,56.2452538013583,56.2452538013583,1713491.20595261,0.0,1.0
2008-04-29,76.830001,78.279997,71.25,76.459997,6362400,50.1022957218342,51.0478655180324,46.4634716089707,49.8610091204419,9756502.99691506,0.0,1.0
2008-04-30,79.059996,80.260003,77.669997,77.93,2967000,51.556517607738,52.3390648523004,50.6500729891697,50.8196258594679,4549783.79099821,0.0,1.0
2008-05-01,82.889998,83.720001,78.230003,78.789999,2405000,54.0541342981142,54.5953949412842,51.0152634857571,51.3804474611555,3687977.76115628,0.0,1.0
2008-05-02,79.11,83.099997,78.54,83.099997,1651600,51.5891261612024,54.1910786149481,51.2174183883306,54.1910786149481,2532666.9731084,0.0,1.0
2008-05-05,77.0,79.160003,75.3,78.3,1901100,50.2131552826771,51.6217340625478,49.1045531530595,51.0609098523846,2915265.91340299,0.0,1.0
2008-05-06,77.099998,77.999996,76.499997,76.499997,1240300,50.2783658684168,50.8652715739765,49.8870938764329,49.8870938764329,1901953.77012978,0.0,1.0
2008-05-07,75.919998,77.859999,75.599998,77.009999,901000,49.5088655666823,50.7739768843647,49.3001875187542,50.2196758195559,1381649.88058287,0.0,1.0
2008-05-08,75.010001,76.39,74.480001,76.39,969000,48.9154393242437,49.8153627538143,48.5698163073629,49.8153627538143,1485925.34326837,0.0,1.0
2008-05-09,74.539999,75.010001,74.129994,74.410005,845100,48.6089421371116,48.9154393242437,48.3415701276094,48.5241705928543,1295929.31640465,0.0,1.0
2008-05-12,76.300001,76.649998,74.269997,74.769995,1327400,49.7566727049535,49.984912363518,48.4328687299346,48.7589268755843,2035518.37012842,0.0,1.0
2008-05-13,76.239999,76.449998,75.14,75.999998,796900,49.7175442667292,49.854488583563,49.0002141290955,49.5610350786643,1222016.41491286,0.0,1.0
2008-05-14,79.660002,81.319997,78.01,78.099999,1571700,51.9477928603165,53.0303069733485,50.8717953714499,50.9304854203107,2410143.30445294,0.0,1.0
2008-05-15,81.879998,82.099995,79.239998,79.679999,1332900,53.3954942093414,53.5389584109352,51.6739003139353,51.9608332819553,2043952.41490445,0.0,1.0
2008-05-16,80.910002,82.109999,80.059997,81.779995,672300,52.7629414850352,53.5454822084086,52.208637159632,53.3302803630072,1030946.96416855,0.0,1.0
2008-05-19,81.019994,82.730003,80.699993,81.410001,586800,52.8346693470593,53.9497985347447,52.6259906470124,53.0890002828039,899835.904468401,0.0,1.0
2008-05-20,82.480004,82.719999,80.499998,81.080001,1146500,53.7867694619198,53.9432747372713,52.4955701276519,52.8738010458781,1758114.97013126,0.0,1.0
2008-05-21,81.629993,83.300002,81.149998,82.459996,865700,53.2324612238032,54.3215056554976,52.9194474125056,53.7737218669731,1327518.6477476,0.0,1.0
2008-05-22,81.879998,82.050002,80.419998,81.379994,751500,53.3954942093414,53.5063570307788,52.4434006156699,53.0694321509783,1152397.20894343,0.0,1.0
2008-05-23,80.510002,81.299999,79.900002,81.299999,679000,52.5020939251252,53.0172658995908,52.1043013962625,53.0172658995908,1041221.16416845,0.0,1.0
2008-05-27,80.260003,80.279995,78.650001,80.029996,641400,52.3390648523004,52.3521020133447,51.2891521194248,52.1890729405198,983562.96715411,0.0,1.0
2008-05-28,79.879994,80.589997,79.599999,80.589997,836600,52.0912538013158,52.5542601765127,51.9086637699733,52.5542601765127,1282894.88356896,0.0,1.0
2008-05-29,81.190003,82.229999,79.609998,79.609998,443100,52.9455354290912,53.6237364763816,51.9151843068521,51.9151843068521,679477.316410954,0.0,1.0
2008-05-30,81.589993,81.730001,80.97,81.199996,457900,53.2063764678122,53.2976783307319,52.8020673147839,52.9520520532566,702172.564171916,0.0,1.0
2008-06-02,81.230003,81.610001,80.4,81.599997,460300,52.9716201850822,53.2194240627589,52.4303595419122,53.2129002652855,705852.87461964,0.0,1.0
2008-06-03,80.300003,81.559997,79.519994,81.54,604400,52.3651496082914,53.1868155092945,51.8564909973968,53.1737750876557,926824.847751706,0.0,1.0
2008-06-04,79.55,80.429997,77.249999,79.900002,759200,51.8760584771034,52.4499211525487,50.3761843555019,52.1043013962625,1164204.87162987,0.0,1.0
2008-06-05,79.639999,80.499998,79.330002,79.55,592900,51.9347485259643,52.4955701276519,51.7325936233907,51.8760584771034,909190.026856364,0.0,1.0
2008-06-06,78.879998,79.620002,78.160002,79.209997,673700,51.4391375100163,51.9217081043255,50.9696145106539,51.6543360948232,1033093.81192972,0.0,1.0
2008-06-09,78.519997,79.480004,77.809995,79.480004,451100,51.2043740539784,51.8304127625947,50.7413683309004,51.8304127625947,691745.017903367,0.0,1.0
2008-06-10,78.120002,79.180001,77.279995,78.139999,412500,50.9435297546629,51.6347751363055,50.3957453140196,50.9565701763017,632553.35820248,0.0,1.0
2008-06-11,77.150002,78.190003,77.12,77.539998,315700,50.3109744218811,50.9891787297661,50.2914095506501,50.5652981843178,484114.170144299,0.0,1.0
2008-06-12,78.099999,78.779995,77.470002,77.499998,581400,50.9304854203107,51.3739236636821,50.5196524698091,50.5392134283268,891555.205961023,0.0,1.0
2008-06-13,78.62,79.129997,77.899999,78.109998,386900,51.2695879003126,51.6021665828412,50.8000616403557,50.9370059571896,593296.713426763,0.0,1.0
2008-06-16,77.169999,78.610001,76.639999,78.359997,626100,50.3240148435199,51.2630673634338,49.9783918266392,51.1000350300144,960100.988049875,0.0,1.0
2008-06-17,79.449998,79.679999,77.230002,77.550002,662400,51.8108452828881,51.9608332819553,50.3631439338631,50.5718219817912,1015765.68357169,0.0,1.0
2008-06-18,78.319997,78.809996,77.760001,78.509999,659800,51.0739502740234,51.3934878827943,50.708766298625,51.1978541692185,1011778.68058666,0.0,1.0
2008-06-19,77.429997,78.480002,77.349997,78.239997,443100,50.4935644532236,51.1782925585819,50.4413949412416,51.0217807620414,679477.316410956,0.0,1.0
2008-06-20,76.370003,77.489994,75.999998,75.999998,848500,49.8023223321755,50.5326896308534,49.5610350786643,49.5610350786643,1301143.08953892,0.0,1.0
2008-06-23,74.260003,76.699997,72.519998,76.580002,1351300,48.4263514536502,50.0175176563879,47.2916613074472,49.9392666490094,2072168.128337,0.0,1.0
2008-06-24,75.1,76.019996,73.559995,73.790001,1066000,48.9741293731045,49.574076152422,47.9698630068565,48.1198542665182,1634671.22386386,0.0,1.0
2008-06-25,76.660002,77.069996,75.050001,75.449996,612600,49.9914361609914,50.2588009971857,48.9415240802347,49.2023683795502,939399.241781428,0.0,1.0
2008-06-26,75.5,76.43,75.419995,76.07,910700,49.2349769330146,49.8414475098053,49.182804160438,49.6066847058863,1396524.46864242,0.0,1.0
2008-06-27,74.150002,75.690002,73.699997,75.489996,649500,48.3546177225561,49.3588808282096,48.0611609570628,49.2284531355412,995984.014915177,0.0,1.0
2008-06-30,73.089998,74.519996,72.779996,73.399999,752700,47.6633690803189,48.5958978027594,47.4612109171509,47.8655265913681,1154237.36416729,0.0,1.0
2008-07-01,72.679998,72.980001,71.199996,72.319998,625800,47.3960003314112,47.5916379577004,46.4308630555063,47.1612375274922,959640.949243907,0.0,1.0
2008-07-02,71.309997,72.679998,71.239996,72.569997,560100,46.5025967866005,47.3960003314112,46.4569478114973,47.324266600317,858892.450737476,0.0,1.0
2008-07-03,70.569999,71.499999,70.230001,71.349997,250900,46.0200301050048,46.6265006817955,45.7983109833191,46.5286815425915,384745.788055763,0.0,1.0
2008-07-07,68.839997,70.539997,68.539999,70.539997,1029000,44.8918631041562,46.0004652337737,44.6962287384615,46.0004652337737,1577933.10446146,0.0,1.0
2008-07-08,70.139997,70.32,68.660005,68.749998,736800,45.7396176738637,45.8570010321799,44.7744869191479,44.8331730552953,1129855.30745112,0.0,1.0
2008-07-09,69.109999,70.139997,68.839997,70.139997,576200,45.0679365113332,45.7396176738637,44.8918631041562,45.7396176738637,883581.199990956,0.0,1.0
2008-07-10,68.579999,69.269994,67.629997,69.269994,658600,44.7223134944525,45.1722722747027,44.1027992354284,45.1722722747027,1009938.5253628,0.0,1.0
2008-07-11,67.93,68.139999,66.35,67.809994,1027100,44.2984368617176,44.4353811785515,43.268089000073,44.2201786810312,1575019.52535701,0.0,1.0
2008-07-14,68.529995,68.78,67.489999,68.000001,745100,44.6897049409881,44.8527379265264,44.0115038936977,44.3440858368207,1142583.0477495,0.0,1.0
2008-07-15,68.349998,68.730001,67.019997,68.179999,901800,44.5723254953853,44.8201326336565,43.7050067065656,44.4614659345424,1382876.65073211,0.0,1.0
2008-07-16,69.79,69.800004,67.790002,68.559997,892500,45.5113780152991,45.5179018127725,44.2071415199869,44.7092698122192,1368615.44774719,0.0,1.0
2008-07-17,70.539997,70.68,69.089996,70.139997,363200,46.0004652337737,46.0917638360989,45.054892176981,45.7396176738637,556953.647755493,0.0,1.0
2008-07-18,70.309996,70.64,69.540001,70.64,685000,45.8504772347066,46.0656790801079,45.3483489424743,46.0656790801079,1050421.94028775,0.0,1.0
2008-07-21,71.349997,71.510003,70.239994,70.260002,634000,46.5286815425915,46.6330244792689,45.8048276074845,45.8178752024312,972215.34327363,0.0,1.0
2008-07-22,73.050003,74.009999,70.48,70.849999,854500,47.6372875849224,48.2633191202309,45.9613400561439,46.2026233969418,1310343.86565823,0.0,1.0
2008-07-23,74.410005,74.849995,72.980001,73.03,517600,48.5241705928543,48.8110963875663,47.5916379577004,47.6242432505702,793720.286559039,0.0,1.0
2008-07-24,71.989998,74.459999,71.699994,74.459999,578900,46.9460382905664,48.5567726251296,46.756921201156,48.5567726251296,887721.549244644,0.0,1.0
2008-07-25,71.849996,72.690002,71.539999,72.080002,449800,46.8547403403601,47.4025241288845,46.6525854377865,47.0047316000217,689751.51641085,0.0,1.0
2008-07-28,71.150002,71.999997,70.910002,71.619999,635200,46.398261023231,46.9525588274453,46.241752487285,46.7047549497685,974055.498497491,0.0,1.0
2008-07-29,77.08,79.599999,73.139996,73.139996,2151400,50.2653247946591,51.9086637699733,47.6959737210699,47.6959737210699,3299091.62384683,0.0,1.0
2008-07-30,74.279996,74.999997,68.339994,74.999997,2707600,48.4393892668134,48.9089155267703,44.565801697912,48.9089155267703,4152003.57010675,0.0,1.0
2008-07-31,71.339994,74.08,70.8,74.08,1381800,46.522158397237,48.308968095334,46.1700181040719,48.308968095334,2118938.74027682,0.0,1.0
2008-08-01,73.010003,73.099996,70.459997,71.889996,1091900,47.6112028289314,47.6698889650789,45.9482957217917,46.8808250963511,1674387.90744555,0.0,1.0
2008-08-04,73.510001,73.730004,71.529995,73.010003,1060700,47.9372609745811,48.0807290888883,46.6460616403132,47.6112028289314,1626543.87162514,0.0,1.0
2008-08-05,75.489996,75.929997,73.809999,74.300003,945200,49.2284531355412,49.5153861035611,48.1328953402759,48.4524362096412,1449428.93132845,0.0,1.0
2008-08-06,75.629994,76.139996,74.489995,75.559998,908000,49.3197484772719,49.652330420395,48.5763335836473,49.2741027627632,1392384.11938873,0.0,1.0
2008-08-07,74.489995,75.800003,74.050004,75.199997,737000,48.5763335836473,49.4306145593038,48.2894071368164,49.0393393067253,1130161.99998843,0.0,1.0
2008-08-08,76.839995,76.919995,74.219998,74.599996,891000,50.1088129981186,50.1609825101006,48.4002634370647,48.6480673147414,1366315.25371736,0.0,1.0
2008-08-11,78.919998,79.949996,76.750001,76.750001,1261000,51.4652222660073,52.1369034285378,50.0501262098522,50.0501262098522,1933696.4477414,0.0,1.0
2008-08-12,79.209997,80.709997,78.109998,78.5,578000,51.6543360948232,52.6325144444857,50.9370059571896,51.1913336323396,886341.432826748,0.0,1.0
2008-08-13,79.289997,79.410003,77.669997,79.11,588200,51.7065056068052,51.7847637874916,50.6500729891697,51.5891261612024,901982.752229573,0.0,1.0
2008-08-14,80.699993,80.859998,78.309998,78.900001,654800,52.6259906470124,52.7303329315709,51.0674297371446,51.4521818443685,1004111.3671539,0.0,1.0
2008-08-15,82.669995,84.999997,81.080001,82.379996,1432200,53.910666183807,55.4301045245206,52.8738010458781,53.7215523549911,2196225.25967901,0.0,1.0
2008-08-18,82.500001,83.699998,82.120003,83.220002,1135900,53.7998098835586,54.582350606932,53.5520060058819,54.2693361435156,1741860.26565381,0.0,1.0
2008-08-19,81.929996,81.999998,80.899999,81.999998,862800,53.4280988500924,53.4737484773144,52.7564183396808,53.4737484773144,1323071.60595661,0.0,1.0
2008-08-20,82.069999,82.83,80.999996,82.260001,970100,53.5193974524176,54.0150084683655,52.8216282733016,53.6433013476126,1487612.15222358,0.0,1.0
2008-08-21,81.760003,82.330002,81.209995,81.459999,800100,53.3172432019629,53.6889503227158,52.9585725901355,53.1216049235548,1226923.49550983,0.0,1.0
2008-08-22,81.999998,83.470001,81.550003,82.359998,838100,53.4737484773144,54.4323652163404,53.1802982330102,53.7085112812334,1285195.07759879,0.0,1.0
2008-08-25,82.019995,82.480004,81.749999,81.879998,1076800,53.4867888989532,53.7867694619198,53.3107194044896,53.3954942093414,1651232.62087862,0.0,1.0
2008-08-26,82.319998,82.759999,81.05,82.019995,749600,53.6824265252424,53.9693594932623,52.8542368267659,53.4867888989532,1149483.62983898,0.0,1.0
2008-08-27,83.309996,83.309996,81.779995,82.039998,878700,54.3280229317819,54.3280229317819,53.3302803630072,53.4998332333054,1347453.66267277,0.0,1.0
2008-08-28,84.749998,84.959997,83.28,83.499998,834400,55.2670754516958,55.4040197685296,54.3084619732643,54.451926826977,1279521.26565854,0.0,1.0
2008-08-29,84.94,85.249997,84.699994,84.749998,707100,55.3909793468908,55.5931342494644,55.2344668982314,55.2670754516958,1084311.46566054,0.0,1.0
2008-09-02,86.339992,86.969999,85.169996,85.660001,1424100,56.3039405896246,56.7147800613152,55.5409640853635,55.8605056068477,2183804.21191795,0.0,1.0
2008-09-03,86.11,87.930001,85.290002,85.879994,1015700,56.1539584596276,57.340815509337,55.6192222660499,56.0039671999659,1557538.05073032,0.0,1.0
2008-09-04,85.51,85.879994,84.21,85.429999,1353500,55.7626871197626,56.0039671999659,54.914932550055,55.7105169556617,2075541.74624741,0.0,1.0
2008-09-05,86.76,87.059993,84.01,85.080003,1009100,56.5778357444814,56.7734668495816,54.7845087701,55.482277949216,1547417.19699908,0.0,1.0
2008-09-08,87.629998,88.730002,86.339992,88.46,953300,57.1451778830478,57.862511281276,56.3039405896246,57.6864378740989,1461849.97908951,0.0,1.0
2008-09-09,87.120006,88.3,86.279999,87.549998,1308400,56.8126024611138,57.5820988501349,56.2648180204704,57.0930083710658,2006382.57908394,0.0,1.0
2008-09-10,86.44,87.629998,85.900001,87.279996,749100,56.3691576965533,57.1451778830478,56.0170141427937,56.9169349638888,1148716.8984957,0.0,1.0
2008-09-11,88.250001,88.449997,85.019995,85.969998,1208600,57.549493557265,57.6799147287444,55.4431455982783,56.0626605094213,1853343.0029661,0.0,1.0
2008-09-12,88.38,88.769997,86.959995,88.129996,611800,57.6342683621169,57.8885927766725,56.7082562638419,57.4712360286975,938172.471632187,0.0,1.0
2008-09-15,87.059993,89.989996,86.569999,87.45,894800,56.7734668495816,58.6841771822791,56.4539325014052,57.0277977853261,1372142.41192625,0.0,1.0
2008-09-16,87.069997,87.559991,85.469999,86.099997,853800,56.7799906470549,57.0995249952313,55.7366017116527,56.1474353142731,1309270.44177764,0.0,1.0
2008-09-17,84.889996,86.969999,84.660005,86.459997,1282400,55.3583707934265,56.7147800613152,55.2083893155483,56.3821981181921,1966512.5492336,0.0,1.0
2008-09-18,87.949998,88.739996,84.129995,85.26,2576100,57.3538559309758,57.8690285575603,54.8627597774785,55.5996573948188,3950353.22682524,0.0,1.0
2008-09-19,89.729999,90.0,86.980003,89.080004,1559400,58.5146282246943,58.6907009797524,56.7213038587886,58.090754200435,2391281.71340836,0.0,1.0
2008-09-22,86.619997,88.999994,86.44,88.839993,737000,56.4865371421561,58.038578167264,56.3691576965533,57.9342384911811,1130161.99998843,0.0,1.0
2008-09-23,86.949992,88.330001,86.329998,86.539997,977100,56.7017331184874,57.601663069247,56.2974233133403,56.4343676301741,1498346.39102944,0.0,1.0
2008-09-24,85.149999,87.199996,84.849996,87.199996,562500,55.5279236637247,56.8647654519068,55.3322860374355,56.8647654519068,862572.761185199,0.0,1.0
2008-09-25,85.22,86.129998,84.469998,85.629995,876000,55.5735726388278,56.1669995333853,55.0844821597587,55.8409381271411,1343313.31341909,0.0,1.0
2008-09-26,84.269998,84.999997,83.029996,84.82,719300,54.9540583798037,55.4301045245206,54.1454296398449,55.3127250789178,1103019.71043647,0.0,1.0
2008-09-29,81.839997,83.949997,80.89,83.749997,579700,53.3694088012315,54.7453796797568,52.7498978028019,54.6149558998018,888948.319393886,0.0,1.0
2008-09-30,80.550002,83.4,79.660002,83.099997,1614500,52.5281786811162,54.3867162412373,51.9477928603165,54.1910786149481,2475775.50743735,0.0,1.0
2008-10-01,82.209997,82.690003,80.08,80.08,867800,53.6106927941483,53.9237137787537,52.2216814939842,52.2216814939842,1330738.91938936,0.0,1.0
2008-10-02,80.939999,82.229999,80.4,81.669999,1581400,52.7825030956718,53.6237364763816,52.4303595419122,53.2585498925076,2425017.89251249,0.0,1.0
2008-10-03,80.279995,82.900002,79.739997,81.089995,1398900,52.3521020133447,54.0606580955875,51.999959111704,52.8803183221625,2145160.95221685,0.0,1.0
2008-10-06,79.649998,80.209999,76.319999,79.289997,1451700,51.9412690628431,52.306456298836,49.7697137787112,51.7065056068052,2226127.78206677,0.0,1.0
2008-10-07,76.300001,80.989997,75.869999,80.289999,1142500,49.7566727049535,52.8151077364227,49.4762602738124,52.358625810818,1751981.11938505,0.0,1.0
2008-10-08,69.189999,74.949998,66.969998,74.949998,2632000,45.1201060233152,48.8763102339005,43.6724014136958,48.8763102339005,4036073.79100346,0.0,1.0
2008-10-09,66.160003,70.629996,65.040001,69.730003,1422800,43.1441883654725,46.0591552826346,42.4138138934867,45.4722528376693,2181810.71042543,0.0,1.0
2008-10-10,62.949999,65.800003,59.279997,64.0,1677300,41.0508840887191,42.9094255615535,38.6576064223069,41.7356095856017,2572076.96415277,0.0,1.0
2008-10-13,68.469998,68.469998,64.329999,64.329999,1192900,44.6505797633583,44.6505797633583,41.9508081704086,41.9508081704086,1829267.63878725,0.0,1.0
2008-10-14,65.98,70.239994,65.169995,69.959999,1755300,43.0268050071563,45.8048276074845,42.498585437744,45.622237576142,2691687.05370379,0.0,1.0
2008-10-15,60.649998,65.529996,60.449998,64.730005,1398000,39.5510099671176,42.7333488937819,39.4205861871626,42.211659643032,2143780.83579895,0.0,1.0
2008-10-16,58.999997,60.869996,56.419995,59.999998,2218800,38.4750131303699,39.6944748208303,36.7925450647125,39.1271326822638,3402447.0089204,0.0,1.0
2008-10-17,59.069998,61.139998,57.630001,57.699997,977400,38.5206621054731,39.8705482280074,37.5816128461537,37.6272585606624,1498806.4298354,0.0,1.0
2008-10-20,61.0,61.520001,59.319997,59.700001,798900,39.7792528862767,40.1183553662786,38.6836911782979,38.931498968688,1225083.34028597,0.0,1.0
2008-10-21,58.400001,61.320001,58.179998,60.319999,1096300,38.0837443989805,39.9879315863236,37.9402762846733,39.3358113823107,1681135.14326637,0.0,1.0
2008-10-22,55.849996,57.84,54.64,57.619997,1223400,36.4208379439597,37.7185571629876,35.6317766837075,37.5750890486804,1876038.25072706,0.0,1.0
2008-10-23,53.500001,56.500001,51.029996,56.090001,1645400,34.8883617900828,36.8447184894079,33.277624847044,36.5773497405002,2523159.50445179,0.0,1.0
2008-10-24,50.569998,51.790002,48.640001,50.419996,1507400,32.9776514573853,33.7732391235865,31.7190639371762,32.8798323181813,2311541.65370768,0.0,1.0
2008-10-27,43.95,49.799998,43.95,49.74,3232900,28.6606256451124,32.4755199045586,28.6606256451124,32.4363940748098,4957531.51935225,0.0,1.0
2008-10-28,48.459998,48.459998,44.580002,45.009999,1621000,31.60168057886,31.60168057886,29.0714618562085,29.3518710267551,2485743.01489993,0.0,1.0
2008-10-29,47.849998,49.299999,45.480001,48.720001,1241600,31.2038880499972,32.1494611067899,29.6583682138871,31.7712334491582,1903947.2716223,0.0,1.0
2008-10-30,51.339997,54.380002,50.569998,52.25,2335000,33.4797823580932,35.4622270740038,32.9776514573853,34.0732125132452,3580635.37309767,0.0,1.0
2008-10-31,48.859999,51.089998,48.12,50.599999,1604000,31.8625287908889,33.3167532852683,31.3799614571743,32.9972156764975,2459674.14922856,0.0,1.0
2008-11-03,49.439997,51.089998,48.560001,48.580003,1350300,32.2407564485206,33.3167532852683,31.6668944251942,31.6799381074275,2070634.66565045,0.0,1.0
2008-11-04,50.679999,50.999999,49.689996,50.399999,922000,33.0493851884795,33.2580632364075,32.4037855213455,32.8667918965425,1413852.59700045,0.0,1.0
2008-11-05,45.12,50.580001,44.8,50.089997,1859700,29.4236047578492,32.9841746027398,29.2149267099212,32.6646337333744,2851780.55817977,0.0,1.0
2008-11-06,42.669998,46.000002,42.499999,45.04,1989000,27.8259121491626,29.997470693889,27.7150525883198,29.3714352458672,3050057.28355087,0.0,1.0
2008-11-07,42.0,43.560003,41.52,42.889998,1557300,27.3889937905511,28.4063012305569,27.0759767186591,27.9693783071131,2388061.4417666,0.0,1.0
2008-11-10,40.65,42.930001,40.109999,42.900002,1668000,26.5086332758549,27.9954650194608,26.1564884178574,27.9759021045865,2557815.76116784,0.0,1.0
2008-11-11,39.159998,40.75,37.689997,40.319998,1303500,25.5369748109523,26.5738451658324,24.5783593761641,26.2934327346913,1998868.61191983,0.0,1.0
2008-11-12,36.339999,38.949999,35.900001,38.229998,1702600,23.6980001657056,25.4000304941184,23.4110691540424,24.9305042341615,2610873.57012253,0.0,1.0
2008-11-13,41.169998,41.169998,36.450001,36.450001,1532500,26.8477337995001,26.8477337995001,23.7697345489186,23.7697345489186,2350031.56714012,0.0,1.0
2008-11-14,37.83,40.939999,37.659999,40.419998,1518600,24.6696579784893,26.6977471046707,24.5587971134086,26.3586446246688,2328716.43579706,0.0,1.0
2008-11-17,36.669998,37.91,35.029998,37.91,1574600,23.9131987505124,24.7218274904713,22.8437237548814,24.7218274904713,2414590.34624394,0.0,1.0
2008-11-18,36.88,37.319998,35.16,36.459999,1516500,24.050145023703,24.3370760353662,22.92850051609,23.7762544336786,2325496.1641553,0.0,1.0
2008-11-19,34.159998,37.419998,34.109999,36.62,1251200,22.2763803120771,24.4022879253437,22.2437750192073,23.8805941097615,1918668.5134132,0.0,1.0
2008-11-20,30.959998,33.619997,30.6,33.54,2173900,20.189599832797,21.9242354540797,19.9548383331158,21.8720678984544,3333594.53429424,0.0,1.0
2008-11-21,33.319999,33.339999,30.36,31.649998,1622800,21.728601088385,21.7416434663805,19.7983297971698,20.6395618736418,2488503.24773572,0.0,1.0
2008-11-24,35.959999,36.810001,33.11,33.439997,1397700,23.4501949837911,24.0044973528376,21.5916567715511,21.8068540521202,2143320.79699298,0.0,1.0
2008-11-25,39.33,39.8,35.959999,37.360001,1733700,25.6478363281518,25.9543322110461,23.4501949837911,24.3631627477139,2658564.25967428,0.0,1.0
2008-11-26,42.900002,43.479998,38.179999,38.669996,2576300,27.9759021045865,28.3541284579804,24.8978989412916,25.2174352458247,3950659.91936254,0.0,1.0
2008-11-28,43.419995,43.99,42.839999,42.959999,792700,28.3149993676372,28.6867104011034,27.9367730142433,28.0150272822163,1215575.87162935,0.0,1.0
2008-12-01,37.61,42.45,37.499998,41.959998,1445600,24.5261918205388,27.6824472954499,24.4544574373257,27.3629077303223,2216773.6596788,0.0,1.0
2008-12-02,39.419996,40.520001,37.75,38.159999,1206500,25.706524420656,26.423858471003,24.6174884665073,24.8848565632961,1850122.73132434,0.0,1.0
2008-12-03,41.259997,41.470001,37.599999,37.599999,1004600,26.9064238483609,27.0433714257893,24.5196699794221,24.5196699794221,1540516.6149096,0.0,1.0
2008-12-04,40.580001,41.779998,39.499999,40.479998,938400,26.4629856049895,27.2455263283628,25.7586958889947,26.3977717586553,1439001.3850599,0.0,1.0
2008-12-05,46.54,46.58,39.830001,40.679998,1973500,30.3496135955298,30.3756983515208,25.9738964301582,26.5281955386103,3026288.61190932,0.0,1.0
2008-12-08,44.969999,47.199999,43.980001,46.74,1362200,29.3257862707641,30.7800114172624,28.6801898642246,30.4800373754848,2088882.87162041,0.0,1.0
2008-12-09,43.799998,46.599998,43.240002,44.950001,796700,28.5628065059084,30.3887394252785,28.19762253051,29.3127451970064,1221709.72237555,0.0,1.0
2008-12-10,45.289999,46.650002,44.199999,44.700002,804400,29.5344643186921,30.4213479787428,28.8236547179373,29.1497161241815,1233517.385062,0.0,1.0
2008-12-11,43.689997,46.5,43.150001,45.249999,510500,28.4910727748142,30.3235288395388,28.1389311774113,29.5083795627011,782832.701484525,0.0,1.0
2008-12-12,43.740001,43.919998,41.299999,43.620001,850000,28.5236813282786,28.6410607738814,26.9325099085897,28.4454270603056,1303443.28356875,0.0,1.0
2008-12-15,42.0,44.6,41.009998,43.900001,656400,27.3889937905511,29.0845029299662,26.7433947755361,28.6280203522426,1006564.90745238,0.0,1.0
2008-12-16,45.790003,45.840001,42.099998,42.099998,1027700,29.8605263770552,29.8931310178061,27.4542043762908,27.4542043762908,1575939.60296894,0.0,1.0
2008-12-17,47.939997,48.470002,45.0,45.249999,1759800,31.2625780988581,31.6082043763334,29.3453504898762,29.5083795627011,2698587.63579327,0.0,1.0
2008-12-18,48.480001,48.840001,47.59,48.220003,1445900,31.6147249132122,31.8494877171312,31.0343384402935,31.4451753035085,2217233.69848477,0.0,1.0
2008-12-19,48.589997,49.879998,47.449998,48.739998,1317300,31.6864553837119,32.5276894165406,30.9430404900872,31.784273870797,2020030.39699425,0.0,1.0
2008-12-22,48.85,49.229998,47.009997,48.749997,1163500,31.8560082540101,32.1038121316868,30.6561075220673,31.7907944076759,1784183.83580263,0.0,1.0
2008-12-23,47.380001,49.339999,47.169997,48.619998,1112400,30.8973941234597,32.1755458627809,30.7604465460313,31.706019602824,1705823.89251985,0.0,1.0
2008-12-24,48.439995,48.949997,47.060001,47.55,297500,31.5886362445078,31.9212181876309,30.6887160755317,31.0082536843025,456205.149249062,0.0,1.0
2008-12-26,49.599997,49.610001,47.15,48.790002,407900,32.3450954724846,32.351619269958,30.7474061243925,31.8168824242614,625499.429844344,0.0,1.0
2008-12-29,50.159998,50.529997,49.189998,49.689996,762700,32.7102827084776,32.9515660492754,32.0777273756958,32.4037855213455,1169571.9910328,0.0,1.0
2008-12-30,52.949999,53.169997,49.679997,50.180001,952400,34.5296950909688,34.6731599446815,32.3972649844666,32.7233270428298,1460469.86267162,0.0,1.0
2008-12-31,54.139997,54.900003,52.970001,53.169997,1260100,35.3057152774633,35.8013295540057,34.5427387732021,34.6731599446815,1932316.3313235,0.0,1.0
2009-01-02,58.110002,58.499999,53.939996,54.489999,1309600,37.8946305701646,38.1489549847202,35.1752908453894,35.5339581966223,2008222.7343078,0.0,1.0
2009-01-05,56.06,57.399999,55.509998,57.220002,1374200,36.557785521388,37.4316241949677,36.199118822274,37.3142447493649,2107284.42385903,0.0,1.0
2009-01-06,57.060001,58.119995,56.169996,56.79,1013600,37.2099050732819,37.9011471943301,36.6295159918877,37.0338323182238,1554317.77908857,0.0,1.0
2009-01-07,55.25,56.519998,54.52,55.17,1119700,36.0295692125702,36.8577589110467,35.5535224157345,35.9773997005882,1717018.17013168,0.0,1.0
2009-01-08,55.830003,56.549999,54.220002,54.220002,1028100,36.4078001307965,36.8773231301589,35.3578880500398,35.3578880500398,1576552.98804356,0.0,1.0
2009-01-09,54.590001,56.06,54.419997,55.799997,1008100,35.5991713908376,36.557785521388,35.4883085694003,36.3882326510898,1545883.73431254,0.0,1.0
2009-01-12,53.229999,54.619998,52.539999,54.419997,858200,34.7122883829058,35.6187330014742,34.262326342061,35.4883085694003,1316017.67759847,0.0,1.0
2009-01-13,50.540001,51.830002,49.339999,51.129998,1752100,32.9580898467488,33.7993238795775,32.1755458627809,33.3428380412593,2686779.97310682,0.0,1.0
2009-01-14,46.570001,50.069999,46.169996,50.069999,1694900,30.3691778146419,32.6515926596167,30.1083269941374,32.6515926596167,2599065.90743608,0.0,1.0
2009-01-15,45.229997,46.999998,44.199999,46.669999,2399200,29.4953358804678,30.6495869851885,28.8236547179373,30.4343884003816,3679083.67757428,0.0,1.0
2009-01-16,47.380001,47.910001,45.579999,47.910001,1721300,30.8973941234597,31.2430171403404,29.7235787996268,31.2430171403404,2639549.32236104,0.0,1.0
2009-01-20,45.459998,47.939997,45.12,46.610001,1384900,29.6453238795349,31.2625780988581,29.4236047578492,30.3952625706329,2123692.47460513,0.0,1.0
2009-01-21,47.099996,47.130002,43.529997,45.669997,1680600,30.7147975709282,30.7343650506348,28.3867337508502,29.7822681963688,2577137.39101839,0.0,1.0
2009-01-22,46.349998,47.43,45.169999,46.389999,1073100,30.2257097003347,30.9299994163295,29.4562100507191,30.2517951084446,1645558.80893838,0.0,1.0
2009-01-23,46.090001,46.62,44.439999,45.310002,1111800,30.0561607427499,30.4017831075118,28.9801632538833,29.5475086530443,1704903.81490792,0.0,1.0
2009-01-26,44.039999,45.939999,42.639999,44.159999,2911100,28.7193156939733,29.9583416035458,27.8063492342883,28.7975699619463,4464063.22681998,0.0,1.0
2009-01-27,48.97,50.860002,48.019997,48.749997,3771700,31.9342625219831,33.1667685467957,31.3147476108401,31.7907944076759,5783761.21486616,0.0,1.0
2009-01-28,49.42,50.029999,48.379998,49.679997,1635400,32.2277160268818,32.6255079036257,31.549511066878,32.3972649844666,2507824.87758627,0.0,1.0
2009-01-29,49.799998,50.140001,48.480001,49.009995,1661700,32.4755199045586,32.6972422868388,31.6147249132122,31.9603440173796,2548154.94624257,0.0,1.0
2009-01-30,47.630001,50.679999,47.099996,49.74,2356700,31.0604238484034,33.0493851884795,30.7147975709282,32.4363940748098,3613911.51339585,0.0,1.0
2009-02-02,46.829999,47.409998,46.000002,47.060001,1410900,30.5387274243456,30.9169557340962,29.997470693889,30.6887160755317,2163562.50445547,0.0,1.0
2009-02-03,48.36,48.840001,46.290001,46.900001,956200,31.5364699931203,31.8494877171312,30.1865845227049,30.5843770515677,1466297.02088051,0.0,1.0
2009-02-04,47.710001,49.720003,47.130002,48.659998,1383100,31.1125933603854,32.423353653171,30.7343650506348,31.732104358815,2120932.24176934,0.0,1.0
2009-02-05,49.200002,49.799998,46.900001,47.180001,1159700,32.0842511731691,32.4755199045586,30.5843770515677,30.7669703435047,1778356.67759374,0.0,1.0
2009-02-06,52.109997,53.039998,49.759997,49.949999,2021700,33.98191391092,34.5883851398296,32.4494344964486,32.5733383916437,3100201.5134011,0.0,1.0
2009-02-09,52.62,53.159998,51.299997,51.680001,1272200,34.3144965061619,34.6666394078026,33.4536976021022,33.7015053924923,1950871.22983078,0.0,1.0
2009-02-10,49.269998,52.7,48.779998,51.729999,1809500,32.1298968876778,34.3666660181439,31.810358626788,33.7341100332433,2774800.73131488,0.0,1.0
2009-02-11,46.829999,49.669999,45.640001,49.259999,2436400,30.5387274243456,32.3907450997067,29.7627072378511,32.1233763507989,3736128.489514,0.0,1.0
2009-02-12,47.399999,47.540002,45.759996,46.109998,1437800,30.9104351972174,31.0017337995426,29.8409582452296,30.0692011643887,2204812.6507237,0.0,1.0
2009-02-13,47.239999,48.379998,46.650002,47.399999,1241200,30.8060961732534,31.549511066878,30.4213479787428,30.9104351972174,1903333.88654768,0.0,1.0
2009-02-17,44.340002,46.159997,44.319999,45.480001,1503900,28.9149533202625,30.1018064572586,28.9019089859103,29.6583682138871,2306174.53430475,0.0,1.0
2009-02-18,44.399999,45.41,43.849997,44.740002,1041700,28.9540784978923,29.612719238784,28.5954117987782,29.1758008801725,1597408.08058066,0.0,1.0
2009-02-19,44.289998,45.659999,43.900001,44.729998,1183900,28.8823447667981,29.7757483116088,28.6280203522426,29.1692770826992,1815466.47460829,0.0,1.0
2009-02-20,42.540001,43.719998,41.299999,43.54,1405700,27.7411386485485,28.5106369939264,26.9325099085897,28.3932568962047,2155588.4984854,0.0,1.0
2009-02-23,40.18,42.990001,39.919997,42.779999,1300300,26.2021373929606,28.0345921534473,26.0325845226624,27.8976458802568,1993961.53132287,0.0,1.0
2009-02-24,41.389998,41.689999,39.679999,40.330002,1074200,26.9911999574506,27.186836279502,25.8760772909542,26.2999565321646,1647245.61789358,0.0,1.0
2009-02-25,41.07,41.919998,40.119997,41.250001,823300,26.7825232137604,27.3368229743313,26.1630083026174,26.8999052678388,1262499.82983782,0.0,1.0
2009-02-26,40.449999,41.86,40.2,41.7,890100,26.3782088437809,27.2976971445826,26.2151797709561,27.1933581206186,1364935.13729946,0.0,1.0
2009-02-27,42.189997,42.859999,40.599998,41.790001,2131200,27.5128944251517,27.9498153922388,26.4760260266283,27.2520494737173,3268115.67757849,0.0,1.0
2009-03-02,38.849997,41.490001,38.58,41.259997,1279700,25.3348172999031,27.0564138037848,25.1587471533205,26.9064238483609,1962372.19997991,0.0,1.0
2009-03-03,40.77,42.419999,39.539999,40.029999,2065700,26.5868875438279,27.6628830763377,25.7847806449857,26.1043189058754,3167673.87160936,0.0,1.0
2009-03-04,43.009998,43.929997,41.11,41.250001,1596400,28.0476325750861,28.6475813107602,26.8086079697514,26.8999052678388,2448019.83281076,0.0,1.0
2009-03-05,39.790001,42.27,39.439999,42.169997,1178400,25.9478116741672,27.5650658934904,25.7195687550082,27.4998520471562,1807032.42983225,0.0,1.0
2009-03-06,38.56,40.38,37.57,39.810001,1310800,25.145704775325,26.3325611729156,24.5001070645478,25.9608540521627,2010062.88953167,0.0,1.0
2009-03-09,38.2,39.439999,37.839999,38.049998,1000600,24.910941971406,25.7195687550082,24.6761785153681,24.813122832202,1534382.7641634,0.0,1.0
2009-03-10,41.07,41.250001,38.799998,39.209997,1200200,26.7825232137604,26.8999052678388,25.3022120070333,25.5695801038221,1840461.91639907,0.0,1.0
2009-03-11,42.540001,42.849998,40.639998,40.999999,1074200,27.7411386485485,27.9432935511221,26.5021107826193,26.7368742386572,1647245.61789359,0.0,1.0
2009-03-12,44.700002,44.990001,42.259998,43.130001,1115100,29.1497161241815,29.3388299529974,27.5585434002548,28.1258887994158,1709964.24177354,0.0,1.0
2009-03-13,45.04,45.2,43.700001,45.2,858000,29.3714352458672,29.4757742698312,28.4975965722876,29.4757742698312,1315710.98506116,0.0,1.0
2009-03-16,45.249999,46.450001,44.969999,45.369999,925400,29.5083795627011,30.2909235466689,29.3257862707641,29.5866338306741,1419066.37013473,0.0,1.0
2009-03-17,46.889997,46.889997,44.519999,45.349997,683100,30.5778532540943,30.5778532540943,29.0323327658653,29.5735901484408,1047508.36118331,0.0,1.0
2009-03-18,48.470002,48.819999,46.159997,46.589999,1029800,31.6082043763334,31.8364440348979,30.1018064572586,30.3822188883996,1579159.8746107,0.0,1.0
2009-03-19,48.249999,49.080002,47.719999,48.819999,1086100,31.4647362620262,32.0059969051961,31.1191132451454,31.8364440348979,1665493.82386355,0.0,1.0
2009-03-20,47.23,49.21,47.11,48.489999,1024800,30.7995756363745,32.0907710579291,30.7213213684015,31.6212447979722,1571492.56117794,0.0,1.0
2009-03-23,50.380001,50.43,47.669995,48.499998,776600,32.8537508227848,32.8863561156546,31.086504691681,31.627765334851,1190887.12237587,0.0,1.0
2009-03-24,51.150001,51.869997,49.119996,49.389998,935000,33.3558823756115,33.825405374974,32.0320777484737,32.2081511556508,1433787.61192562,0.0,1.0
2009-03-25,52.040001,53.119998,50.639999,51.869997,889100,33.9362681964113,34.6405546518116,33.0233004324885,33.825405374974,1363401.67461291,0.0,1.0
2009-03-26,52.9,53.099995,51.619998,52.599997,855100,34.4970897980989,34.6275103174594,33.6623763021491,34.3014521718097,1311263.94327016,0.0,1.0
2009-03-27,51.779998,52.799997,51.430001,52.799997,581800,33.7667153261131,34.4318759517647,33.5384756675485,34.4318759517647,892168.591035644,0.0,1.0
2009-03-30,49.05,50.740002,48.449999,50.740002,823600,31.9864320339651,33.0885142788227,31.5951600419812,33.0885142788227,1262959.86864379,0.0,1.0
2009-03-31,49.689996,50.619996,49.410001,50.02,870200,32.4037855213455,33.0102560981363,32.221195490003,32.6189873667469,1334419.22983709,0.0,1.0
2009-04-01,50.47,50.599999,47.900002,48.539998,761500,32.9124408716456,32.9972156764975,31.2364966034616,31.653850090842,1167731.83580894,0.0,1.0
2009-04-02,54.099997,54.819998,51.599995,51.599995,1224200,35.2796305214723,35.7491567814292,33.6493319677969,33.6493319677969,1877265.0208763,0.0,1.0
2009-04-03,53.689997,54.36,52.849996,53.969998,903600,35.0122617725645,35.4491833917705,34.4644812446346,35.1948557166204,1385636.88356791,0.0,1.0
2009-04-06,52.459999,53.529997,51.709997,52.579999,809400,34.210156830079,34.9079227486005,33.72106635101,34.288411098052,1241184.69849476,0.0,1.0
2009-04-07,50.900002,51.599995,50.459996,51.04,995700,33.1928533027867,33.6493319677969,32.9059170741723,33.2841486445174,1526868.79699929,0.0,1.0
2009-04-08,52.05,52.219999,50.919999,51.060002,518600,33.9427887332902,34.053648294133,33.2058937244255,33.2971923267507,795253.74924559,0.0,1.0
2009-04-09,54.649999,54.72,53.199998,53.340001,516000,35.6382972205863,35.6839461956895,34.6927241637936,34.7840227661188,791266.746260558,0.0,1.0
2009-04-13,56.479998,56.599998,53.529997,53.939996,1023900,36.8316741550557,36.9099284230287,34.9079227486005,35.1752908453894,1570112.44476005,0.0,1.0
2009-04-14,55.200001,55.869998,54.220002,55.869998,1191400,35.9969639197004,36.433881626193,35.3578880500398,36.433881626193,1826967.44475742,0.0,1.0
2009-04-15,55.839997,55.94,54.819998,55.310003,628600,36.4143174070808,36.479531253415,35.7491567814292,36.0686983029134,963934.644766252,0.0,1.0
2009-04-16,56.650002,57.180002,55.779999,56.519998,773900,36.9425369764931,37.2881599933739,36.3751915773321,36.8577589110467,1186746.77312218,0.0,1.0
2009-04-17,57.6,58.04,56.469999,56.67,511300,37.5620486270416,37.8489809429426,36.8251536181769,36.9555780502508,784059.471633764,0.0,1.0
2009-04-20,53.969998,55.849996,53.639999,55.53,920600,35.1948557166204,36.4208379439597,34.9796571318136,36.2121625045073,1411705.74923928,0.0,1.0
2009-04-21,54.489999,54.84,52.539999,53.609997,732400,35.5339581966223,35.7622004636625,34.262326342061,34.9600922605825,1123108.0716303,0.0,1.0
2009-04-22,54.699998,56.349999,52.7,53.459996,578600,35.6709025134562,36.7468993502039,34.3666660181439,34.8622737734973,887261.510438678,0.0,1.0
2009-04-23,53.819996,55.419999,53.049996,54.699998,1259200,35.0970365774164,36.1404287734131,34.5949050245896,35.6709025134562,1930936.21490561,0.0,1.0
2009-04-24,57.689999,58.139998,53.769997,54.270001,1884400,37.6207386759024,37.9141915286823,35.0644312845465,35.3904933429096,2889657.08653759,0.0,1.0
2009-04-27,55.650001,57.409998,54.919995,55.000001,1964400,36.2904174245992,37.4381447318465,35.81436671505,35.8665401397454,3012334.1014617,0.0,1.0
2009-04-28,57.15,57.809999,55.110002,55.310003,1061100,37.2685951221428,37.6989929438754,35.9382738708395,36.0686983029134,1627157.25669976,0.0,1.0
2009-04-29,58.899999,59.429999,57.509996,57.509996,935700,38.4098025446302,38.755425561511,37.5033553175862,37.5033553175862,1434861.03580621,0.0,1.0
2009-04-30,57.299997,59.040002,56.740001,57.369998,1524800,37.3664110007524,38.5011011469554,37.0012270253539,37.4120599758555,2338223.90445367,0.0,1.0
2009-05-01,58.429997,58.77,56.369997,57.039999,733500,38.1033053574981,38.3250277397783,36.7599404239616,37.1968613910486,1124794.8805855,0.0,1.0
2009-05-04,60.540002,60.609998,58.160001,58.45,908300,39.4792794966179,39.5249252111266,37.9272358630345,38.1163496918503,1392844.1581947,0.0,1.0
2009-05-05,59.569997,60.330003,59.269999,60.15,1052000,38.8467209032417,39.3423351797841,38.651086537547,39.2249518214679,1613202.74625214,0.0,1.0
2009-05-06,58.930001,61.009999,58.49,60.049997,934700,38.4293674158612,39.7857734231555,38.1424344478413,39.1597379751337,1433327.57311966,0.0,1.0
2009-05-07,57.129998,59.879998,56.839999,59.689997,1080300,37.2555514399095,39.0488784142908,37.0664376110936,38.9249751712147,1656599.74028155,0.0,1.0
2009-05-08,56.479998,57.729999,55.000001,56.929997,1238000,36.8316741550557,37.6468234318934,35.8665401397454,37.1251270078356,1898426.80595072,0.0,1.0
2009-05-11,54.060002,54.430001,52.119996,53.569997,2180500,35.2535490260758,35.4948323668736,33.9884344477988,34.9340075045915,3343715.38802547,0.0,1.0
2009-05-12,53.130002,54.470001,52.529996,53.979997,914400,34.647078449285,35.5209171228646,34.2558031967066,35.2013762534993,1402198.28058266,0.0,1.0
2009-05-13,50.689998,52.639997,50.119998,52.419999,1451900,33.0559057253583,34.3275369278007,32.6841979524866,34.184072074088,2226434.47460408,0.0,1.0
2009-05-14,49.689996,51.349996,48.480001,50.71,2570500,32.4037855213455,33.486302894972,31.6147249132122,33.0689494075916,3941765.83578055,0.0,1.0
2009-05-15,51.89,52.240001,50.929998,51.249999,11558400,33.8384497093262,34.0666919763663,33.2124142613043,33.4210929613512,17724375.1162365,0.0,1.0
2009-05-18,54.24,54.349996,52.21,52.21,2397000,35.3709291237975,35.4426595942971,34.0471277572542,34.0471277572542,3675710.05966386,0.0,1.0
2009-05-19,53.929998,54.619998,53.18,53.450002,1467700,35.1687709606294,35.6187330014742,34.6796830900359,34.855756497213,2250663.18505159,0.0,1.0
2009-05-20,52.909999,54.969999,52.74,54.339997,1863600,34.5036103349778,35.8469752685143,34.3927507741349,35.4361390574183,2857761.06265731,0.0,1.0
2009-05-21,51.580003,52.400002,50.879999,52.400002,911100,33.6362948067526,34.1710316524492,33.1798089684345,34.1710316524492,1397137.85371704,0.0,1.0
2009-05-22,51.419998,51.899998,50.399999,51.740003,2613400,33.5319525221941,33.8449695940861,32.8667918965425,33.7406338307166,4007551.3850336,0.0,1.0
2009-05-26,52.949999,53.259995,50.51,51.029996,979000,34.5296950909688,34.7318493414234,32.9385256276366,33.277624847044,1501259.97013389,0.0,1.0
2009-05-27,51.549997,53.18,51.36,52.689996,1226400,33.616727327046,34.6796830900359,33.4928266924454,34.3601422206706,1880638.63878672,0.0,1.0
2009-05-28,51.749997,52.549998,50.999999,51.979998,1321100,33.747151107001,34.2688468789399,33.2580632364075,33.8971391060681,2025857.55520314,0.0,1.0
2009-05-29,52.259999,52.41,51.12,52.09,1692200,34.079733050124,34.1775515372092,33.3363181564994,33.9688734892812,2594925.55818239,0.0,1.0
2009-06-01,54.809999,54.990002,52.74,52.849996,1265600,35.7426362445503,35.8600196028665,34.3927507741349,34.4644812446346,1940750.37609954,0.0,1.0
2009-06-02,54.84,55.770001,54.249998,54.459997,1254600,35.7622004636625,36.3686716925722,35.3774490085574,35.5143933253913,1923882.28654747,0.0,1.0
2009-06-03,54.020002,54.689999,53.369997,54.529999,867400,35.2274642700848,35.6643819765773,34.8035837246365,35.5600429526133,1330125.53431474,0.0,1.0
2009-06-04,54.060002,54.499997,53.47,54.499997,1238800,35.2535490260758,35.5404780813823,34.8687975709707,35.5404780813823,1899653.57609996,0.0,1.0
2009-06-05,53.75,54.889999,53.359998,54.48,1290000,35.0513908629077,35.7948057565323,34.7970631877576,35.5274376597435,1978166.86565139,0.0,1.0
2009-06-08,53.439998,53.860001,51.85,53.519998,1201000,34.8492326997397,35.1231245940019,33.8123649533352,34.9014022117217,1841688.68654831,0.0,1.0
2009-06-09,53.479998,54.189996,53.159998,53.639999,708400,34.8753174557307,35.3383205703331,34.6666394078026,34.9796571318136,1086304.96715306,0.0,1.0
2009-06-10,52.629998,54.089998,51.759996,53.819996,1071800,34.3210163909219,35.2731099845934,33.7536716438798,35.0970365774164,1643565.30744586,0.0,1.0
2009-06-11,53.029999,53.500001,52.099999,52.9,1164100,34.5818646029508,34.8883617900828,33.97539402616,34.4970897980989,1785103.91341456,0.0,1.0
2009-06-12,53.22,53.419996,52.33,52.490001,730200,34.7057678460269,34.8361890175063,34.1253820252272,34.2297217013101,1119734.45371988,0.0,1.0
2009-06-15,53.500001,54.740003,52.439997,54.740003,1596700,34.8883617900828,35.6969905300417,34.1971131478457,35.6969905300417,2448479.87161673,0.0,1.0
2009-06-16,51.97,54.029995,51.819998,53.500001,1260400,33.8906192213082,35.2339808942502,33.7928000821041,34.8883617900828,1932776.37012947,0.0,1.0
2009-06-17,51.230001,52.240001,51.049998,52.059999,1613400,33.4080518875935,34.0666919763663,33.2906685292773,33.949309270169,2474088.69848214,0.0,1.0
2009-06-18,51.129998,51.790002,50.559999,51.790002,723300,33.3428380412593,33.7732391235865,32.9711309205065,33.7732391235865,1109153.56118268,0.0,1.0
2009-06-19,51.680001,52.080001,51.220002,51.569999,1027300,33.7015053924923,33.9623529524023,33.4015313507147,33.6297710092793,1575326.21789432,0.0,1.0
2009-06-22,50.910001,51.129998,50.580001,50.79,708600,33.1993738396655,33.3428380412593,32.9841746027398,33.1211189195736,1086611.65969037,0.0,1.0
2009-06-23,51.150001,51.32,50.59,50.950001,1088000,33.3558823756115,33.4667419364544,32.9906951396186,33.2254585956565,1668407.402968,0.0,1.0
2009-06-24,51.939998,52.299999,51.230001,51.590002,1014000,33.8710543500771,34.105817806115,33.4080518875935,33.6428153436314,1554931.16416319,0.0,1.0
2009-06-25,52.499999,52.709998,51.430001,51.449999,1294000,34.23624158607,34.3731859029039,33.5384756675485,33.5515167413062,1984300.7163976,0.0,1.0
2009-06-26,52.279996,52.610001,51.899998,52.109997,1265200,34.0927734717628,34.3079759692831,33.8449695940861,33.98191391092,1940136.99102492,0.0,1.0
2009-06-29,52.21,52.499999,51.599995,52.25,427000,34.0471277572542,34.23624158607,33.6493319677969,34.0732125132452,654788.567157476,0.0,1.0
2009-06-30,52.240001,52.650001,51.569999,52.29,814700,34.0666919763663,34.3340607252741,33.6297710092793,34.0992972692362,1249312.05073348,0.0,1.0
2009-07-01,54.099997,54.159999,52.299999,52.749998,1624600,35.2796305214723,35.3187589596966,34.105817806115,34.3992706588949,2491263.48057151,0.0,1.0
2009-07-02,52.25,54.099997,51.809999,53.309999,705100,34.0732125132452,35.2796305214723,33.7862795452253,34.7644578948878,1081244.54028744,0.0,1.0
2009-07-06,52.219999,52.310003,51.449999,52.05,667500,34.053648294133,34.1123416035884,33.5515167413062,33.9427887332902,1023586.3432731,0.0,1.0
2009-07-07,51.800001,52.490001,51.729999,52.059999,715200,33.7797596604653,34.2297217013101,33.7341100332433,33.949309270169,1096732.51342161,0.0,1.0
2009-07-08,52.000001,52.360002,51.529999,51.800001,1269500,33.9101834404203,34.1449468964582,33.6036862532882,33.7797596604653,1946730.88057709,0.0,1.0
2009-07-09,51.899998,52.360002,51.179997,52.240001,912700,33.8449695940861,34.1449468964582,33.3754433341292,34.0666919763663,1399591.39401552,0.0,1.0
2009-07-10,51.749997,52.179999,51.52,51.680001,566400,33.747151107001,34.027563538142,33.5971657164094,33.7015053924923,868553.26566275,0.0,1.0
2009-07-13,52.549998,52.74,51.189996,52.109997,1078400,34.2688468789399,34.3927507741349,33.381963871008,33.98191391092,1653686.1611771,0.0,1.0
2009-07-14,53.889998,53.889998,52.549998,52.839997,1253500,35.1426862046384,35.1426862046384,34.2688468789399,34.4579607077557,1922195.47759226,0.0,1.0
2009-07-15,54.859998,55.019998,54.209998,54.36,1450700,35.7752415374202,35.8795805613842,35.3513642525664,35.4491833917705,2224594.31938021,0.0,1.0
2009-07-16,55.41,55.619999,54.509996,54.529999,1047400,36.1339082365343,36.2708525533681,35.5469986182611,35.5600429526133,1606148.817894,0.0,1.0
2009-07-17,56.330002,56.38,55.439996,55.439996,924600,36.7338589285651,36.766463569316,36.1534691950519,36.1534691950519,1417839.59998549,0.0,1.0
2009-07-20,57.830001,57.919995,56.369997,56.469999,1346700,37.7120366261087,37.7707234143751,36.7599404239616,36.8251536181769,2065114.19997886,0.0,1.0
2009-07-21,57.649999,58.749998,56.979996,58.219998,831300,37.5946539199114,38.311984057545,37.1577323007054,37.9663610406643,1274767.53133024,0.0,1.0
2009-07-22,57.310001,57.979998,56.99,57.259997,588400,37.3729347982257,37.8098525047183,37.1642560981788,37.3403262447613,902289.444766883,0.0,1.0
2009-07-23,58.680002,58.680002,56.999999,57.119999,1242300,38.2663383430364,38.2663383430364,37.1707766350576,37.2490309030307,1905020.69550289,0.0,1.0
2009-07-24,59.34,59.359997,58.119995,58.400001,858000,38.6967355126501,38.7097759342889,37.9011471943301,38.0837443989805,1315710.98506116,0.0,1.0
2009-07-27,59.169996,61.310002,58.970001,61.310002,1444500,38.5858726912128,39.9814110494447,38.4554521718523,39.9814110494447,2215086.85072359,0.0,1.0
2009-07-28,61.169999,61.759996,59.900001,60.31,1711100,39.8901124471195,40.2748606416301,39.061922748643,39.3292908454319,2623908.00295822,0.0,1.0
2009-07-29,62.209996,62.429999,60.060001,60.939997,1271400,40.5683141465288,40.711782260836,39.166261772607,39.7401237959334,1949644.45968154,0.0,1.0
2009-07-30,64.029996,64.339998,62.349998,62.410001,965900,41.7551705441194,41.9573287072874,40.6596120967351,40.6987411870783,1481171.60894006,0.0,1.0
2009-07-31,64.059997,65.769996,63.639999,63.869996,1057300,41.7747347632315,42.8898574297279,41.5008461295638,41.6508315201554,1621330.09849087,0.0,1.0
2009-08-03,66.140001,66.410002,64.32,64.93,1133700,43.1311446832392,43.3072174382974,41.9442876335297,42.3420801623925,1738486.6477434,0.0,1.0
2009-08-04,65.870004,66.449997,65.259999,65.970002,968300,42.9550745366566,43.3332989336938,42.5572787471994,43.0202851223963,1484851.91938779,0.0,1.0
2009-08-05,65.120002,65.879998,64.220003,65.789999,841400,42.4659840575876,42.961591812941,41.8790776999089,42.9029017640801,1290255.5044644,0.0,1.0
2009-08-06,65.230003,65.589993,64.919996,65.589993,1008500,42.5377177886817,42.7724740714117,42.3355563649192,42.7724740714117,1546497.11938716,0.0,1.0
2009-08-07,67.449994,67.589997,65.970002,65.989999,822600,43.9854158771122,44.0767144794374,43.0202851223963,43.0333255440351,1261426.40595724,0.0,1.0
2009-08-10,67.089993,67.179997,66.260001,66.969998,721200,43.7506524210743,43.8093457305296,43.2093989512122,43.6724014136958,1105933.28954092,0.0,1.0
2009-08-11,65.949994,66.879994,65.58,66.609998,471300,43.0072375274496,43.6137081042404,42.7659574472463,43.4376386097768,722720.964171707,0.0,1.0
2009-08-12,67.529999,68.000001,65.910004,66.120003,796000,44.0375886496887,44.3440858368207,42.9811592926476,43.1181036094815,1220636.29849497,0.0,1.0
2009-08-13,68.089995,68.160001,66.989996,67.660003,949200,44.4027726250871,44.4484248607847,43.6854424874535,44.122366715135,1455562.78207465,0.0,1.0
2009-08-14,67.910002,69.109999,67.459998,68.000001,1356600,44.2853957879599,45.0679365113332,43.9919396745855,44.3440858368207,2080295.48057572,0.0,1.0
2009-08-17,65.949994,67.36,65.589993,66.569997,819200,43.0072375274496,43.9267290888458,42.7724740714117,43.4115532016669,1256212.63282296,0.0,1.0
2009-08-18,66.589995,67.089993,65.999998,65.999998,846000,43.4245942754246,43.7506524210743,43.039846080914,43.039846080914,1297309.43282254,0.0,1.0
2009-08-19,66.639999,66.739996,65.599997,65.879998,533100,43.4572028288889,43.5224127625097,42.7789978688851,42.961591812941,817488.958200587,0.0,1.0
2009-08-20,66.35,67.260002,66.109999,66.309994,1219100,43.268089000073,43.8615185031061,43.1115798120081,43.2420003313687,1869444.3611749,0.0,1.0
2009-08-21,65.999998,66.620001,65.529996,66.599999,1771400,43.039846080914,43.4441617551312,42.7333488937819,43.4311180728979,2716375.80295727,0.0,1.0
2009-08-24,65.150003,66.690003,64.779998,66.359998,1354300,42.4855482766997,43.4898113823533,42.2442610231885,43.274608884833,2076768.51639665,0.0,1.0
2009-08-25,65.419999,65.82,65.179999,65.749999,589900,42.6616177711634,42.9224659831923,42.5051092352174,42.8768170080891,904589.63879671,0.0,1.0
2009-08-26,65.449996,65.999998,65.139999,65.469998,841900,42.6811793817999,43.039846080914,42.4790244792264,42.6942230640332,1291022.23580768,0.0,1.0
2009-08-27,65.389998,66.309994,64.879996,65.599997,935400,42.6420535520512,43.2420003313687,42.3094716089282,42.7789978688851,1434400.99700024,0.0,1.0
2009-08-28,65.730001,66.269994,64.779998,65.449996,917600,42.8637759343314,43.2159155753776,42.2442610231885,42.6811793817999,1407105.36117963,0.0,1.0
2009-08-31,65.429998,65.669999,64.959996,65.129995,1129100,42.6681383080422,42.8246474961071,42.3616411209102,42.472500681753,1731432.71938526,0.0,1.0
2009-09-01,63.779997,65.449996,63.619997,65.21,772800,41.5921414712945,42.6811793817999,41.4878024473305,42.5246734543295,1185059.96416697,0.0,1.0
2009-09-02,63.700002,64.220003,63.299996,63.349995,758300,41.539975219907,41.8790776999089,41.2791237472836,41.3117290401535,1162824.75521198,0.0,1.0
2009-09-03,63.809998,64.459998,63.039998,64.459998,745700,41.6117056904067,42.0355829752604,41.1095741375799,42.0355829752604,1143503.12536143,0.0,1.0
2009-09-04,64.329999,64.620003,63.31,63.939997,541500,41.9508081704086,42.139925259819,41.285647544757,41.6964804952585,830370.044767619,0.0,1.0
2009-09-08,65.190003,65.190003,64.529999,65.05,885100,42.5116330326907,42.5116330326907,42.0812319503636,42.4203344303655,1357267.8238667,0.0,1.0
2009-09-09,66.149999,66.260001,64.870002,65.370001,1373700,43.1376645679991,43.2093989512122,42.3029543326438,42.6290131304124,2106517.69251575,0.0,1.0
2009-09-10,66.620001,66.800004,65.019994,65.709999,815600,43.4441617551312,43.5615451134474,42.4007669506589,42.8507322520981,1250692.16715138,0.0,1.0
2009-09-11,66.940002,67.099997,66.569997,66.929998,591900,43.6528404551781,43.7571762185476,43.4115532016669,43.6463166577048,907656.564169814,0.0,1.0
2009-09-14,66.849998,66.900002,66.569997,66.569997,649800,43.5941471457228,43.6267556991871,43.4115532016669,43.4115532016669,996444.053721142,0.0,1.0
2009-09-15,66.330002,67.260002,66.209997,67.010003,784200,43.2550479263153,43.8615185031061,43.1767903977478,43.6984894302813,1202541.43879366,0.0,1.0
2009-09-16,66.949995,67.300002,66.199998,66.71,663800,43.6593570793436,43.8876032590971,43.170269860869,43.5028518039921,1017912.53133286,0.0,1.0
2009-09-17,66.120003,67.220002,65.889996,67.019997,721200,43.1181036094815,43.8354337471151,42.9681116977009,43.7050067065656,1105933.28954092,0.0,1.0
2009-09-18,66.540001,66.699996,65.699995,66.290002,698900,43.3919922431492,43.4963280065187,42.8442084546248,43.2289631703243,1071737.07163082,0.0,1.0
2009-09-21,65.720003,66.099995,65.219999,65.62,466200,42.8572560495715,43.1050560145348,42.5311939912084,42.7920422032373,714900.304470294,0.0,1.0
2009-09-22,66.75,66.800004,66.099995,66.109999,1361400,43.5289365599831,43.5615451134474,43.1050560145348,43.1115798120081,2087656.10147117,0.0,1.0
2009-09-23,65.9,67.029996,65.9,66.900002,1472400,42.9746354951743,43.7115272434445,42.9746354951743,43.6267556991871,2257870.45967838,0.0,1.0
2009-09-24,64.800001,66.719999,64.580003,66.220001,933800,42.2573053575407,43.5093723408709,42.113840503828,43.1833141952212,1431947.45670176,0.0,1.0
2009-09-25,63.569998,64.910002,63.55,64.480001,1688400,41.4551971544607,42.3290390886348,41.442156080703,42.0486273096126,2589098.3999735,0.0,1.0
2009-09-28,64.499998,64.65,63.409998,63.96,661800,42.0616677312515,42.1594868704555,41.3508581304967,41.7095248296107,1014845.60595976,0.0,1.0
2009-09-29,65.019994,65.239997,64.499998,64.769995,449100,42.4007669506589,42.5442350649661,42.0616677312515,42.237737877834,688678.092530263,0.0,1.0
2009-09-30,66.339996,66.500001,64.0,65.400002,1327000,43.2615652025997,43.3659074871582,41.7356095856017,42.6485773495246,2034904.9850538,0.0,1.0
2009-10-01,64.470002,66.239998,64.349996,66.239998,811800,42.0421067727338,43.19635461686,41.9638485920474,43.19635461686,1244865.00894248,0.0,1.0
2009-10-02,63.679999,64.44,63.15,63.969998,1753600,41.5269308855548,42.0225419015027,41.181308520793,41.7160447143707,2689080.16713665,0.0,1.0
2009-10-05,62.74,63.799999,62.34,63.790001,1273900,40.9139397718852,41.6051851535278,40.6530922119752,41.5986652687679,1953478.11639791,0.0,1.0
2009-10-06,63.209997,63.830001,62.939995,63.19,720900,41.2204336984228,41.6247500247589,41.0443602912457,41.207393276784,1105473.25073495,0.0,1.0
2009-10-07,64.209999,64.809995,63.199998,63.199998,1087800,41.8725539024356,42.263822633825,41.2139131615439,41.2139131615439,1668100.71043069,0.0,1.0
2009-10-08,65.469998,65.699995,64.209999,64.69,671800,42.6942230640332,42.8442084546248,41.8725539024356,42.1855716264465,1030180.23282528,0.0,1.0
2009-10-09,65.360002,65.800003,64.510002,65.160002,516300,42.6224925935336,42.9094255615535,42.0681915287248,42.4920688135786,791726.785066522,0.0,1.0
2009-10-12,65.629999,66.230005,63.759999,63.759999,664700,42.7985627401161,43.1898379926945,41.5791003975368,41.5791003975368,1019292.64775076,0.0,1.0
2009-10-13,64.489999,65.300004,63.710001,65.300004,609700,42.0551471943726,42.5833667637849,41.5464957567859,42.5833667637849,934952.199990429,0.0,1.0
2009-10-14,65.410001,65.849996,64.32,65.169995,827700,42.6550978864034,42.9420269417099,41.9442876335297,42.498585437744,1269247.06565865,0.0,1.0
2009-10-15,66.260001,66.309994,64.499998,64.800001,802800,43.2093989512122,43.2420003313687,42.0616677312515,42.2573053575407,1231063.84476352,0.0,1.0
2009-10-16,66.059995,66.35,65.610001,65.629999,451600,43.0789712585438,43.268089000073,42.7855216663584,42.7985627401161,692511.749246642,0.0,1.0
2009-10-19,66.269994,66.900002,65.709999,65.86,778600,43.2159155753776,43.6267556991871,42.8507322520981,42.9485507391833,1193954.04774897,0.0,1.0
2009-10-20,65.300004,66.650003,64.910002,66.160003,538500,42.5833667637849,43.4637266263623,42.3290390886348,43.1441883654725,825769.656707964,0.0,1.0
2009-10-21,65.169995,66.35,65.129995,65.360002,491600,42.498585437744,43.268089000073,42.472500681753,42.6224925935336,753850.256708702,0.0,1.0
2009-10-22,65.679997,66.140001,64.809995,65.199997,362300,42.8311673808671,43.1311446832392,42.263822633825,42.5181503089751,555573.531337596,0.0,1.0
2009-10-23,64.139997,65.82,63.859997,65.78,573500,41.8269042752135,42.9224659831923,41.6443109832765,42.8963812272013,879440.850737267,0.0,1.0
2009-10-26,63.349995,64.680001,62.770002,64.199995,584900,41.3117290401535,42.1790510895677,40.9335046431163,41.8660301049622,896922.325363952,0.0,1.0
2009-10-27,62.410001,63.710001,62.34,63.710001,671800,40.6987411870783,41.5464957567859,40.6530922119752,41.5464957567859,1030180.23282528,0.0,1.0
2009-10-28,60.470001,62.719998,60.380002,62.069998,784800,39.4336305215148,40.9008960896519,39.3749404726539,40.4770188047981,1203461.51640559,0.0,1.0
2009-10-29,61.57,61.749997,60.72,60.750001,832500,40.1509606591484,40.2683401047512,39.5966595943396,39.6162238134518,1276607.6865541,0.0,1.0
2009-10-30,60.869996,61.69,60.319999,61.589997,930300,39.6944748208303,40.2292149271214,39.3358113823107,40.1640010807872,1426580.33729883,0.0,1.0
2009-11-02,60.249998,61.0,59.250001,61.0,1313700,39.2901624072076,39.7792528862767,38.6380454637893,39.7792528862767,2014509.93132266,0.0,1.0
2009-11-03,54.169998,55.94,52.579999,54.389996,6203800,35.3252794965754,36.479531253415,34.288411098052,35.4687443502881,9513295.814828,0.0,1.0
2009-11-04,54.549996,55.539999,53.719999,53.900002,2939900,35.5730833742521,36.2186830413861,35.0318266437956,35.1492100021118,4508226.95219266,0.0,1.0
2009-11-05,56.049996,56.119997,54.169998,54.849999,1944600,36.5512617239147,36.5969106990178,35.3252794965754,35.7687210005413,2981971.54026798,0.0,1.0
2009-11-06,56.979996,57.129998,54.869997,55.53,1726200,37.1577323007054,37.2555514399095,35.781762074299,36.2121625045073,2647063.28952515,0.0,1.0
2009-11-09,59.14,60.180001,57.84,58.379998,2649700,38.5663117326951,39.24451604058,37.7185571629876,38.0707000646283,4063216.08055542,0.0,1.0
2009-11-10,59.199997,59.719998,58.819999,58.819999,1429700,38.6054369103249,38.9445393903268,38.3576330326482,38.3576330326482,2192391.60296263,0.0,1.0
2009-11-11,58.689995,59.740001,58.669998,59.58,1550700,38.2728549672018,38.957583724679,38.259814545563,38.8532440485961,2377940.58803536,0.0,1.0
2009-11-12,57.619997,58.859999,57.48,58.749998,1104400,37.5750890486804,38.3837177886392,37.4837943590686,38.311984057545,1693556.19102744,0.0,1.0
2009-11-13,58.059998,58.499999,57.270001,58.009999,592800,37.8620220167003,38.1489549847202,37.3468500422347,37.8294167238304,909036.680587709,0.0,1.0
2009-11-16,59.1,59.919998,58.419999,58.599996,872500,38.5402269767041,39.0749631702818,38.0967854727382,38.214164918341,1337946.19401616,0.0,1.0
2009-11-17,58.520001,59.040002,58.049999,58.749998,791600,38.1619986669535,38.5011011469554,37.8555014798214,38.311984057545,1213889.06267414,0.0,1.0
2009-11-18,58.41,58.549997,57.569998,58.41,914500,38.0902649358593,38.1815596254711,37.5424837558105,38.0902649358593,1402351.62685132,0.0,1.0
2009-11-19,57.669996,58.119995,57.039999,58.119995,1217200,37.6076943415502,37.9011471943301,37.1968613910486,37.9011471943301,1866530.78207045,0.0,1.0
2009-11-20,57.459997,57.709996,56.919999,57.239999,836200,37.4707500247164,37.6337790975412,37.1186071230756,37.3272851710037,1282281.49849434,0.0,1.0
2009-11-23,58.099998,58.689995,57.88,58.320001,574500,37.8881067726913,38.2728549672018,37.7446419189786,38.0315748869985,880974.313423817,0.0,1.0
2009-11-24,57.889999,57.979998,57.180002,57.889999,505700,37.7511624558574,37.8098525047183,37.2881599933739,37.7511624558574,775472.080589077,0.0,1.0
2009-11-25,57.929999,58.110002,57.489998,57.859998,541600,37.7772472118484,37.8946305701646,37.4903142438285,37.7315982367453,830523.391036275,0.0,1.0
2009-11-27,56.679998,57.239999,55.61,56.279998,294800,36.9620979350107,37.3272851710037,36.2643320164893,36.7012503751007,452064.799995373,0.0,1.0
2009-11-30,56.34,56.820001,55.949998,56.409997,917100,36.740378813325,37.0533965373359,36.486051138175,36.7860251799526,1406338.62983635,0.0,1.0
2009-12-01,57.830001,58.080001,56.34,56.679998,742600,37.7120366261087,37.8750663510525,36.740378813325,36.9620979350107,1138749.39103312,0.0,1.0
2009-12-02,59.349999,59.62,57.569998,57.569998,1234100,38.703256049529,38.8793288045871,37.5424837558105,37.5424837558105,1892446.30147316,0.0,1.0
2009-12-03,59.919998,60.750001,59.629999,59.629999,1002000,39.0749631702818,39.6162238134518,38.885849341466,38.885849341466,1536529.61192457,0.0,1.0
2009-12-04,60.19,61.049999,59.569997,60.830001,993100,39.2510365774589,39.8118581791465,38.8467209032417,39.6683933254338,1522881.79401426,0.0,1.0
2009-12-07,60.079999,60.580002,59.509999,59.980001,1111600,39.1793028463647,39.5053642526089,38.807595073493,39.114092260625,1704597.12237061,0.0,1.0
2009-12-08,59.26,59.99,58.73,59.479998,716500,38.6445660006681,39.1206127975039,38.2989429837873,38.7880308543808,1098726.01491413,0.0,1.0
2009-12-09,59.469999,60.11,59.029998,59.589999,780000,38.781510317502,39.1988670654769,38.4945773494821,38.859764585475,1196100.89551014,0.0,1.0
2009-12-10,60.319999,60.8,59.439998,59.929997,1775300,39.3358113823107,39.6488291063216,38.7619460983898,39.0814837071607,2722356.30743482,0.0,1.0
2009-12-11,62.38,63.199998,61.749997,62.139999,1641200,40.6791769679662,41.2139131615439,40.2683401047512,40.5226677799013,2516718.96116827,0.0,1.0
2009-12-14,62.330001,63.089997,61.909998,62.419995,1044800,40.6465716750963,41.1421794304498,40.3726797808341,40.7052584633627,1602161.81490897,0.0,1.0
2009-12-15,62.05,62.309998,61.65,61.840001,603800,40.4639777310404,40.6335273407441,40.2031301711304,40.3270334142066,925904.770139777,0.0,1.0
2009-12-16,61.999997,62.669999,61.69,61.990003,913000,40.431369829695,40.868290796782,40.2292149271214,40.4248525534106,1400051.43282149,0.0,1.0
2009-12-17,60.8,61.849995,60.449998,61.739999,690300,39.6488291063216,40.3335506904909,39.4205861871626,40.2618202199913,1058549.29252648,0.0,1.0
2009-12-18,61.389997,61.639996,60.72,60.8,1384300,40.0335773008322,40.1966063736571,39.5966595943396,39.6488291063216,2122772.3969932,0.0,1.0
2009-12-21,62.139999,62.62,61.45,61.720001,614600,40.5226677799013,40.8356855039122,40.0727063911754,40.2487791462336,942466.167154531,0.0,1.0
2009-12-22,61.899999,62.5,61.709997,61.979999,478600,40.3661592439553,40.7574312359392,40.2422553487602,40.4183287559373,733915.241783532,0.0,1.0
2009-12-23,62.429999,62.650001,61.819999,61.89,1732000,40.711782260836,40.8552497230244,40.3139897319733,40.3596387070764,2655957.37310714,0.0,1.0
2009-12-24,62.179999,62.989999,61.699999,62.7,436000,40.5487525358923,41.0769688447101,40.2357354640003,40.8878550158942,668589.731336439,0.0,1.0
2009-12-28,61.869998,62.62,61.49,62.5,740700,40.3465950248431,40.8356855039122,40.0987911471664,40.7574312359392,1135835.81192867,0.0,1.0
2009-12-29,62.439997,63.330003,62.139999,62.139999,739700,40.718302145596,41.2986918791092,40.5226677799013,40.5226677799013,1134302.34924212,0.0,1.0
2009-12-30,62.560003,63.049997,61.840001,62.359997,402400,40.7965603262824,41.1160946744588,40.3270334142066,40.666132633614,617065.38506831,0.0,1.0
2009-12-31,61.279995,62.999998,61.24,62.839998,352200,39.9618429176192,41.0834893815889,39.9357614222227,40.9791503576249,540085.558203426,0.0,1.0
2010-01-04,62.629999,62.909999,61.459998,61.589997,901000,40.842206040791,41.0247993327281,40.0792262759354,40.1640010807872,1381649.88058287,0.0,1.0
2010-01-05,62.86,62.900001,62.090001,62.599998,1047200,40.9921940398582,41.0182794479681,40.4900631391503,40.8226418216789,1605842.1253567,0.0,1.0
2010-01-06,63.719999,63.859997,62.66,62.66,938900,41.5530156415458,41.6443109832765,40.8617702599032,40.8617702599032,1439768.11640317,0.0,1.0
2010-01-07,64.720001,64.769995,63.43,63.580002,614700,42.2051358455587,42.237737877834,41.36390181273,41.461720951934,942619.513423186,0.0,1.0
2010-01-08,65.529996,65.589993,64.16,64.410004,1045300,42.7333488937819,42.7724740714117,41.8399486095657,42.0029809429851,1602928.54625225,0.0,1.0
2010-01-11,64.870002,65.739995,63.859997,65.739995,1326600,42.3029543326438,42.8702932106158,41.6443109832765,42.8702932106158,2034291.59997918,0.0,1.0
2010-01-12,63.96,64.379998,63.529998,64.339998,776800,41.7095248296107,41.9834134632784,41.4291123984697,41.9573287072874,1191193.81491318,0.0,1.0
2010-01-13,64.709997,64.919996,64.0,64.190001,681800,42.1986120480853,42.3355563649192,41.7356095856017,41.8595128286779,1045514.85969079,0.0,1.0
2010-01-14,64.260003,64.870002,63.859997,64.539998,428300,41.9051624558999,42.3029543326438,41.6443109832765,42.0877524872424,656782.068649994,0.0,1.0
2010-01-15,63.609998,64.209999,63.599999,64.16,552000,41.4812819104517,41.8725539024356,41.4747613735728,41.8399486095657,846471.402976409,0.0,1.0
2010-01-19,64.339998,64.97,63.43,63.719999,528100,41.9573287072874,42.3681649183835,41.36390181273,41.5530156415458,809821.64476783,0.0,1.0
2010-01-20,63.990001,64.289999,63.340001,64.009998,787100,41.7290890487229,41.9247234144176,41.3052117638691,41.7421294703617,1206988.48058466,0.0,1.0
2010-01-21,60.819997,62.669999,60.009997,62.009995,2588300,39.6618695279604,40.868290796782,39.1336532191427,40.4378897144549,3969061.47160117,0.0,1.0
2010-01-22,59.589999,60.929999,59.469999,60.529998,1331900,38.859764585475,39.7336039111735,38.781510317502,39.4727556991446,2042418.9522179,0.0,1.0
2010-01-25,59.119997,59.95,58.739999,59.749999,1929500,38.5532673983429,39.0945280415129,38.3054635206662,38.964103609439,2958816.25370106,0.0,1.0
2010-01-26,57.630001,60.15,56.549999,59.919998,3475300,37.5816128461537,39.2249518214679,36.8773231301589,39.0749631702818,5329242.87457232,0.0,1.0
2010-01-27,57.419997,58.009999,56.639998,57.509996,1190800,37.4446652687254,37.8294167238304,36.9360131790197,37.5033553175862,1826047.36714549,0.0,1.0
2010-01-28,56.820001,57.809999,56.559998,57.659997,962600,37.0533965373359,37.6989929438754,36.8838436670377,37.6011738046714,1476111.18207444,0.0,1.0
2010-01-29,55.499999,57.249998,55.49,57.249998,1217900,36.1925982853951,37.3338057078825,36.1860777485163,37.3338057078825,1867604.20595103,0.0,1.0
2010-02-01,55.890001,56.240003,54.849999,55.779999,1925700,36.4469259605452,36.6751688797042,35.7687210005413,36.3751915773321,2952989.09549216,0.0,1.0
2010-02-02,57.8,58.150002,56.1,56.369997,1374500,37.6924724069966,37.9207153261556,36.583870277379,36.7599404239616,2107744.46266499,0.0,1.0
2010-02-03,57.729999,58.839997,57.540002,57.68,1000600,37.6468234318934,38.3706741064059,37.5229227972929,37.6142181390236,1534382.7641634,0.0,1.0
2010-02-04,56.22,57.56,56.18,57.319999,954100,36.662124545352,37.5359638710506,36.636039789361,37.3794546829857,1463076.74923876,0.0,1.0
2010-02-05,56.090001,56.479998,55.139998,56.1,1029700,36.5773497405002,36.8316741550557,35.9578348293572,36.583870277379,1579006.52834204,0.0,1.0
2010-02-08,55.759997,56.509999,55.419999,56.149999,696600,36.3621478950988,36.8512383741679,36.1404287734131,36.6164755702489,1068210.10745175,0.0,1.0
2010-02-09,56.090001,56.589999,55.400001,56.389999,685200,36.5773497405002,36.9034078861499,36.1273876996554,36.7729841061949,1050728.63282506,0.0,1.0
2010-02-10,54.979998,55.999997,54.729999,55.999997,891000,35.8534958053932,36.5186564310448,35.6904667325683,36.5186564310448,1366315.25371736,0.0,1.0
2010-02-11,54.979998,55.179998,54.539997,54.929999,987200,35.8534958053932,35.9839195853482,35.5665628373733,35.8208905125233,1513834.36416361,0.0,1.0
2010-02-12,54.790002,54.950002,53.879999,54.609999,937800,35.7295958229115,35.8339348468755,35.1361656677596,35.6122124645953,1438081.30744797,0.0,1.0
2010-02-16,55.389998,55.619999,54.689999,55.13,876900,36.120864554301,36.2708525533681,35.6643819765773,35.9513149445972,1344693.42983698,0.0,1.0
2010-02-17,55.959997,56.169996,55.539999,55.759997,538900,36.4925716750538,36.6295159918877,36.2186830413861,36.3621478950988,826383.041782586,0.0,1.0
2010-02-18,56.439998,56.759998,55.699999,55.98,670500,36.8055893990647,37.0142674469927,36.3230220653501,36.505616009406,1028186.73133276,0.0,1.0
2010-02-19,56.610002,56.810002,55.9,56.199998,757500,36.9164522205021,37.0468760004571,36.453446497424,36.6490808631187,1161597.98506274,0.0,1.0
2010-02-22,56.999999,57.249998,56.79,56.900001,876300,37.1707766350576,37.3338057078825,37.0338323182238,37.1055660493179,1343773.35222505,0.0,1.0
2010-02-23,56.049996,56.970003,55.839997,56.700001,921600,36.5512617239147,37.15121567654,36.4143174070808,36.9751422693629,1413239.21192583,0.0,1.0
2010-02-24,56.650002,56.740001,55.909998,56.06,884700,36.9425369764931,37.0012270253539,36.459966382184,36.557785521388,1356654.43879208,0.0,1.0
2010-02-25,58.009999,58.049999,55.470003,55.949998,1427500,37.8294167238304,37.8555014798214,36.1730373268775,36.486051138175,2189017.98505222,0.0,1.0
2010-02-26,57.950002,58.37,57.790001,58.150002,1134200,37.7902915462006,38.0641801798683,37.6859518701177,37.9207153261556,1739253.37908668,0.0,1.0
2010-03-01,58.689995,58.720002,58.069997,58.119995,413300,38.2728549672018,38.2924230990274,37.8685425535791,37.9011471943301,633780.128351722,0.0,1.0
2010-03-02,58.49,58.999997,58.33,58.699999,790600,38.1424344478413,38.4750131303699,38.0380954238773,38.2793787646752,1212355.59998759,0.0,1.0
2010-03-03,59.199997,59.330001,58.470002,58.759996,784000,38.6054369103249,38.6902149757713,38.1293933740836,38.318503942305,1202234.74625635,0.0,1.0
2010-03-04,59.199997,59.900001,58.999997,59.650002,717800,38.6054369103249,39.061922748643,38.4750131303699,38.8988936758182,1100719.51640664,0.0,1.0
2010-03-05,58.909998,59.419995,58.659999,59.400003,560500,38.416323081509,38.7489017640376,38.2532940086842,38.7358646029933,859505.835812098,0.0,1.0
2010-03-08,58.869998,58.999997,58.179998,58.689995,440200,38.390238325518,38.4750131303699,37.9402762846733,38.2728549672018,675030.274619957,0.0,1.0
2010-03-09,59.369996,59.689997,58.739999,58.830003,354500,38.7162964711678,38.9249751712147,38.3054635206662,38.3641568301215,543612.522382495,0.0,1.0
2010-03-10,59.22,59.700001,58.689995,59.229999,533700,38.6184812446771,38.931498968688,38.2728549672018,38.625001781556,818409.035812518,0.0,1.0
2010-03-11,59.209996,59.209996,58.560001,58.749998,211100,38.6119574472038,38.6119574472038,38.1880834229445,38.311984057545,323713.973131014,0.0,1.0
2010-03-12,59.660001,59.660001,58.669998,59.279997,511900,38.905414212697,38.905414212697,38.259814545563,38.6576064223069,784979.549245696,0.0,1.0
2010-03-15,59.87,60.009997,59.1,59.439998,887100,39.0423585295309,39.1336532191427,38.5402269767041,38.7619460983898,1360334.74923981,0.0,1.0
2010-03-16,60.299996,60.599999,59.519998,59.839998,592600,39.3227670479585,39.5184046742477,38.8141156103718,39.0227936582998,908729.9880504,0.0,1.0
2010-03-17,60.479999,60.689998,60.209998,60.409998,346800,39.4401504062747,39.5770947231086,39.2640776512166,39.3945014311716,531804.859696049,0.0,1.0
2010-03-18,62.529996,63.39,61.709997,62.479997,1385600,40.7769921944568,41.337817056739,40.2422553487602,40.744386901587,2124765.89848572,0.0,1.0
2010-03-19,62.34,63.759999,61.97,62.34,793800,40.6530922119752,41.5791003975368,40.4118082190584,40.6530922119752,1217262.68058455,0.0,1.0
2010-03-22,62.679998,62.929997,61.880001,61.880001,619500,40.8748113336609,41.0378404064858,40.3531181701976,40.3531181701976,949980.134318634,0.0,1.0
2010-03-23,63.369997,63.47,62.519997,62.849997,552800,41.3247727223868,41.389986568721,40.770471657578,40.9856708945038,847698.17312565,0.0,1.0
2010-03-24,62.789999,63.239999,62.359997,63.239999,583600,40.9465450647551,41.2399985696538,40.666132633614,41.2399985696538,894928.823871435,0.0,1.0
2010-03-25,62.119997,63.349995,62.069998,63.11,509800,40.509624097668,41.3117290401535,40.4770188047981,41.155223764802,781759.277603938,0.0,1.0
2010-03-26,62.159997,62.250001,61.830003,62.139999,1083500,40.535708853659,40.5944021631143,40.3205135294466,40.5226677799013,1661506.82087851,0.0,1.0
2010-03-29,63.419996,63.419996,62.269998,62.330001,661100,41.3573780152566,41.3573780152566,40.6074425847531,40.6465716750963,1013772.18207918,0.0,1.0
2010-03-30,63.559999,63.740002,63.07,63.19,637000,41.4486766175818,41.566059975898,41.129139008811,41.207393276784,976815.731333285,0.0,1.0
2010-03-31,62.759998,63.649998,62.669999,63.409998,667500,40.9269808456429,41.5073666664427,40.868290796782,41.3508581304967,1023586.3432731,0.0,1.0
2010-04-01,62.250001,63.27,62.05,63.199998,528000,40.5944021631143,41.259562788766,40.4639777310404,41.2139131615439,809668.298499175,0.0,1.0
2010-04-05,62.999998,63.369997,62.130001,62.309998,555200,41.0834893815889,41.3247727223868,40.5161478951413,40.6335273407441,851378.483573375,0.0,1.0
2010-04-06,61.979999,63.139996,61.749997,62.909999,884100,40.4183287559373,41.1747847233196,40.2683401047512,41.0247993327281,1355734.36118015,0.0,1.0
2010-04-07,61.909998,61.949998,61.2,61.949998,864600,40.3726797808341,40.3987645368251,39.9096766662317,40.3987645368251,1325831.8387924,0.0,1.0
2010-04-08,62.400002,62.439997,61.360001,61.789997,457700,40.6922206501995,40.718302145596,40.0140163423146,40.2944248607422,701865.871634606,0.0,1.0
2010-04-09,62.629999,63.130002,62.139999,62.179999,708800,40.842206040791,41.1682674470353,40.5226677799013,40.5487525358923,1086918.35222768,0.0,1.0
2010-04-12,62.479997,62.849997,62.38,62.849997,291500,40.744386901587,40.9856708945038,40.6791769679662,40.9856708945038,447004.373129753,0.0,1.0
2010-04-13,62.019999,62.759998,61.949998,62.490001,590700,40.4444135119283,40.9269808456429,40.3987645368251,40.7509106990603,905816.408945951,0.0,1.0
2010-04-14,62.200002,62.529996,61.840001,62.159997,526200,40.5617968702445,40.7769921944568,40.3270334142066,40.535708853659,806908.065663382,0.0,1.0
2010-04-15,61.630002,62.469999,61.459998,61.939999,592900,40.1900890973727,40.737867016827,40.0792262759354,40.3922439999463,909190.026856365,0.0,1.0
2010-04-16,61.279995,61.949998,60.830001,61.480001,464900,39.9618429176192,40.3987645368251,39.6683933254338,40.0922706102876,712906.802977776,0.0,1.0
2010-04-19,61.24,61.699999,60.559999,61.069996,945900,39.9357614222227,40.2357354640003,39.4923199182567,39.8248986007853,1450502.35520903,0.0,1.0
2010-04-20,60.889999,61.579998,60.889999,61.579998,856300,39.7075191551825,40.1574805439084,39.7075191551825,40.1574805439084,1313104.09849402,0.0,1.0
2010-04-21,60.619997,61.0,60.15,61.0,1085000,39.5314457480054,39.7792528862767,39.2249518214679,39.7792528862767,1663807.01490834,0.0,1.0
2010-04-22,61.08,61.509997,59.919998,60.23,763000,39.8314223982587,40.1118315688052,39.0749631702818,39.2771213334499,1170032.02983877,0.0,1.0
2010-04-23,60.590001,61.289999,60.380002,61.16,1241200,39.5118847894878,39.9683667150925,39.3749404726539,39.8835919102407,1903333.88654768,0.0,1.0
2010-04-26,62.179999,62.240002,60.380002,60.490003,1445600,40.5487525358923,40.5878816262355,39.3749404726539,39.4466742037481,2216773.6596788,0.0,1.0
2010-04-27,59.389999,62.7,58.639996,60.459997,2005400,38.72934080552,40.8878550158942,38.240249674332,39.4271067240414,3075206.07161031,0.0,1.0
2010-04-28,60.669996,60.859997,59.509999,60.169997,942800,39.5640510408753,39.6879542839514,38.807595073493,39.2379922431067,1445748.62088072,0.0,1.0
2010-04-29,61.830003,61.990003,60.900002,61.049999,1306900,40.3205135294466,40.4248525534106,39.714042300537,39.8118581791465,2004082.38505411,0.0,1.0
2010-04-30,61.099998,61.77,60.709996,61.65,1113600,39.8444634720164,40.2813844391034,39.5901357968663,40.2031301711304,1707664.04774371,0.0,1.0
2010-05-03,60.889999,61.409999,60.76,61.139998,832900,39.7075191551825,40.0466209830655,39.6227443503306,39.8705482280074,1277221.07162872,0.0,1.0
2010-05-04,59.779996,60.099996,58.45,60.099996,1217700,38.9836652200755,39.1923432680035,38.1163496918503,39.1923432680035,1867297.51341372,0.0,1.0
2010-05-05,58.499999,59.709999,58.269997,59.06,1277600,38.1489549847202,38.938018853448,37.9989663335341,38.5141422207131,1959151.92833815,0.0,1.0
2010-05-06,56.999999,58.720002,53.029999,58.099998,2396400,37.1707766350576,38.2924230990274,34.5818646029508,37.8881067726913,3674789.98205194,0.0,1.0
2010-05-07,54.779998,57.299997,54.349996,57.299997,1974400,35.7230720254382,37.3664110007524,35.4426595942971,37.3664110007524,3027668.72832722,0.0,1.0
2010-05-10,58.139998,58.179998,56.359998,56.650002,1300800,37.9141915286823,37.9402762846733,36.7534198870827,36.9425369764931,1994728.26266615,0.0,1.0
2010-05-11,57.630001,58.429997,57.239999,57.549996,1136700,37.5816128461537,38.1033053574981,37.3272851710037,37.5294400735772,1743087.03580305,0.0,1.0
2010-05-12,59.269999,59.279997,57.549996,57.6,749900,38.651086537547,38.6576064223069,37.5294400735772,37.5620486270416,1149943.66864494,0.0,1.0
2010-05-13,58.229997,59.240002,58.110002,59.209996,878600,37.9728815775431,38.6315249269104,37.8946305701646,38.6119574472038,1347300.31640412,0.0,1.0
2010-05-14,55.890001,58.049999,55.689995,57.759995,1389300,36.4469259605452,37.8555014798214,36.3164982678768,37.6663843904111,2130439.71042595,0.0,1.0
2010-05-17,56.99,57.060001,55.499999,56.14,1405800,37.1642560981788,37.2099050732819,36.1925982853951,36.60995503337,2155741.84475405,0.0,1.0
2010-05-18,56.849997,58.129999,56.700001,57.52,854100,37.0729574958536,37.9076709918034,36.9751422693629,37.5098791150596,1309730.48058361,0.0,1.0
2010-05-19,56.460001,56.879999,55.720002,56.569997,751100,36.8186337334169,37.0925223670846,36.3360663997023,36.8903642039166,1151783.82386881,0.0,1.0
2010-05-20,55.779999,56.87,55.09,55.41,2108600,36.3751915773321,37.0860018302058,35.9252301886062,36.1339082365343,3233459.42086242,0.0,1.0
2010-05-21,56.87,57.619997,55.040001,55.040001,1799800,37.0860018302058,37.5750890486804,35.8926248957364,35.8926248957364,2759926.14325533,0.0,1.0
2010-05-24,56.290002,57.009998,56.130001,56.559998,1289900,36.7077741725741,37.1772971719365,36.6034344964912,36.8838436670377,1978013.51938274,0.0,1.0
2010-05-25,55.389998,55.49,54.28,55.059998,1206500,36.120864554301,36.1860777485163,35.3970138797885,35.9056653173752,1850122.73132434,0.0,1.0
2010-05-26,55.160001,56.34,54.960001,55.619999,886200,35.9708791637094,36.740378813325,35.8404553837544,36.2708525533681,1358954.63282191,0.0,1.0
2010-05-27,56.889997,56.889997,55.959997,56.22,910200,37.0990422518446,37.0990422518446,36.4925716750538,36.662124545352,1395757.73729915,0.0,1.0
2010-05-28,56.189999,56.810002,55.86,56.619996,609100,36.6425603262399,37.0468760004571,36.427361741433,36.9229694967864,934032.122378498,0.0,1.0
2010-06-01,55.320001,56.389999,55.279996,55.930001,771800,36.0752181876734,36.7729841061949,36.0491301710879,36.4730107165362,1183526.50148042,0.0,1.0
2010-06-02,56.209996,56.209996,54.880001,55.439996,826500,36.6556007478787,36.6556007478787,35.7882858717724,36.1534691950519,1267406.91043479,0.0,1.0
2010-06-03,56.799998,56.860001,56.049996,56.610002,576200,37.0403522029837,37.0794812933269,36.5512617239147,36.9164522205021,883581.199990956,0.0,1.0
2010-06-04,54.029995,55.839997,53.769997,55.650001,744200,35.2339808942502,36.4143174070808,35.0644312845465,36.2904174245992,1141202.9313316,0.0,1.0
2010-06-07,53.049996,54.4,52.959997,54.299997,794800,34.5949050245896,35.4752681477615,34.5362149757287,35.4100543014273,1218796.14327111,0.0,1.0
2010-06-08,53.43,53.519998,52.349998,52.989999,1174300,34.8427128149797,34.9014022117217,34.1384230989849,34.5557798469598,1800745.23281739,0.0,1.0
2010-06-09,53.459996,54.580003,53.229999,53.540001,843300,34.8622737734973,35.5926515060777,34.7122883829058,34.9144465460738,1293169.08356885,0.0,1.0
2010-06-10,54.769999,54.819998,54.020002,54.039999,686600,35.7165514885593,35.7491567814292,35.2274642700848,35.2405046917236,1052875.48058624,0.0,1.0
2010-06-11,54.979998,55.099998,54.209998,54.32,513700,35.8534958053932,35.9317500733662,35.3513642525664,35.4230986357795,787739.782081488,0.0,1.0
2010-06-14,54.929999,55.919997,54.809999,55.259999,536100,35.8208905125233,36.4664869190628,35.7426362445503,36.0360897494491,822089.346260243,0.0,1.0
2010-06-15,56.229999,56.250001,55.119996,55.119996,530200,36.6686450822309,36.6816887644642,35.9447911471239,35.9447911471239,813041.916409587,0.0,1.0
2010-06-16,55.949998,56.490002,55.520002,55.749998,436400,36.486051138175,36.8381979525291,36.2056426197473,36.35562735822,669203.11641106,0.0,1.0
2010-06-17,55.830003,56.279998,55.41,56.02,336700,36.4078001307965,36.7012503751007,36.1339082365343,36.531700765397,516316.886561878,0.0,1.0
2010-06-18,56.049996,56.229999,55.040001,55.799997,924200,36.5512617239147,36.6686450822309,35.8926248957364,36.3882326510898,1417226.21491086,0.0,1.0
2010-06-21,54.689999,56.639998,54.48,56.519998,702200,35.6643819765773,36.9360131790197,35.5274376597435,36.8577589110467,1076797.49849644,0.0,1.0
2010-06-22,54.699998,55.949998,54.659998,54.790002,467700,35.6709025134562,36.486051138175,35.6448177574652,35.7295958229115,717200.498500121,0.0,1.0
2010-06-23,53.63,54.709996,53.159998,54.539997,980000,34.9731365949347,35.6774223982161,34.6666394078026,35.5665628373733,1502793.43282044,0.0,1.0
2010-06-24,53.02,53.979997,52.959997,53.450002,555200,34.5753440660719,35.2013762534993,34.5362149757287,34.855756497213,851378.483573376,0.0,1.0
2010-06-25,52.269998,53.189999,52.029997,53.189999,2112300,34.0862535870029,34.6862036269148,33.929744398938,34.6862036269148,3239133.23280266,0.0,1.0
2010-06-28,52.689996,53.049996,51.939998,52.429998,688300,34.3601422206706,34.5949050245896,33.8710543500771,34.1905926109669,1055482.36715337,0.0,1.0
2010-06-29,50.929998,52.040001,50.799999,51.89,780300,33.2124142613043,33.9362681964113,33.1276394564525,33.8384497093262,1196560.93431611,0.0,1.0
2010-06-30,50.279998,51.16,50.239998,50.79,757900,32.7885369764506,33.3624029124904,32.7624522204596,33.1211189195736,1162211.37013736,0.0,1.0
2010-07-01,50.140001,50.529997,49.250001,50.439999,1614100,32.6972422868388,32.9515660492754,32.116856466039,32.8928766525335,2475162.12236272,0.0,1.0
2010-07-02,50.669995,51.049998,50.189999,50.380001,561700,33.0428613910061,33.2906685292773,32.7298469275897,32.8537508227848,861345.99103596,0.0,1.0
2010-07-06,49.759997,51.539998,49.319997,51.289999,641300,32.4494344964486,33.6102067901671,32.1625021805476,33.4471777173422,983409.620885457,0.0,1.0
2010-07-07,51.93,51.950002,49.669999,49.74,659300,33.8645344653172,33.8775781475505,32.3907450997067,32.4363940748098,1011011.94924338,0.0,1.0
2010-07-08,52.450001,52.539999,51.36,52.400002,536500,34.2036369453191,34.262326342061,33.4928266924454,34.1710316524492,822702.731334861,0.0,1.0
2010-07-09,52.880002,52.930001,52.139999,52.240001,472300,34.4840487243412,34.5166540172111,34.001478782151,34.0666919763663,724254.426858259,0.0,1.0
2010-07-12,52.310003,52.839997,52.01,52.589998,419300,34.1123416035884,34.4579607077557,33.9167039772992,34.2949316349309,642980.90447103,0.0,1.0
2010-07-13,53.83,53.979997,52.770001,52.770001,411300,35.1035603748897,35.2013762534993,34.4123149932471,34.4123149932471,630713.202978619,0.0,1.0
2010-07-14,54.580003,55.29,54.299997,55.269997,1200500,35.5926515060777,36.0556539685613,35.4100543014273,36.0426096342091,1840921.95520504,0.0,1.0
2010-07-15,53.83,54.459997,53.389999,54.449999,568500,35.1035603748897,35.5143933253913,34.8166274068698,35.5078734406313,871773.537304509,0.0,1.0
2010-07-16,51.859998,53.619996,51.759996,53.439998,657200,33.8188848380951,34.9666127974614,33.7536716438798,34.8492326997397,1007791.67760162,0.0,1.0
2010-07-19,52.749998,52.78,51.899998,51.899998,909100,34.3992706588949,34.4188355301259,33.8449695940861,33.8449695940861,1394070.92834394,0.0,1.0
2010-07-20,53.500001,53.580001,52.059999,52.109997,606200,34.8883617900828,34.9405313020649,33.949309270169,33.98191391092,929585.080587501,0.0,1.0
2010-07-21,51.549997,53.799999,51.339997,53.660001,1010800,33.616727327046,35.0839961557776,33.4797823580932,34.9927008140469,1550024.08356622,0.0,1.0
2010-07-22,52.599997,52.709998,51.93,51.93,980700,34.3014521718097,34.3731859029039,33.8645344653172,33.8645344653172,1503866.85670103,0.0,1.0
2010-07-23,53.59,53.71,52.37,52.599997,701600,34.9470518389437,35.0253061069167,34.1514667812182,34.3014521718097,1075877.42088451,0.0,1.0
2010-07-26,55.25,55.33,53.229999,53.319998,1041400,36.0295692125702,36.0817387245523,34.7122883829058,34.7709784317666,1596948.0417747,0.0,1.0
2010-07-27,60.72,60.96,58.129999,58.129999,2798400,39.5966595943396,39.7531681302857,37.9076709918034,37.9076709918034,4291241.98204563,0.0,1.0
2010-07-28,59.389999,60.689998,58.970001,60.459997,1169900,38.72934080552,39.5770947231086,38.4554521718523,39.4271067240414,1793997.99699656,0.0,1.0
2010-07-29,60.569998,60.709996,59.429999,60.199999,1348500,39.4988404551356,39.5901357968663,38.755425561511,39.2575571143377,2067874.43281465,0.0,1.0
2010-07-30,61.520001,61.899999,59.729997,59.860001,1142600,40.1183553662786,40.3661592439553,38.9510599272057,39.035837992652,1752134.4656537,0.0,1.0
2010-08-02,63.159998,63.279999,61.869998,61.999997,1300800,41.1878284055529,41.2660833256448,40.3465950248431,40.431369829695,1994728.26266615,0.0,1.0
2010-08-03,63.990001,64.620003,62.240002,63.799999,1236400,41.7290890487229,42.139925259819,40.5878816262355,41.6051851535278,1895973.26565223,0.0,1.0
2010-08-04,64.269996,64.609999,63.63,63.910001,705700,41.9116790800654,42.1334014623456,41.494325592685,41.6769195367409,1082164.61789937,0.0,1.0
2010-08-05,64.089993,64.559996,63.759999,63.96,603700,41.7942957217492,42.1007935610002,41.5791003975368,41.7095248296107,925751.423871121,0.0,1.0
2010-08-06,64.059997,64.169999,63.11,63.619997,604800,41.7747347632315,41.8464691464446,41.155223764802,41.4878024473305,927438.232826328,0.0,1.0
2010-08-09,64.089993,64.879996,63.910001,64.289999,932400,41.7942957217492,42.3094716089282,41.6769195367409,41.9247234144176,1429800.60894059,0.0,1.0
2010-08-10,64.550002,64.89,63.199998,63.599999,965700,42.0942762847158,42.3159954064015,41.2139131615439,41.4747613735728,1480864.91640275,0.0,1.0
2010-08-11,62.509999,63.969998,62.250001,63.39,938400,40.763951772818,41.7160447143707,40.5944021631143,41.337817056739,1439001.3850599,0.0,1.0
2010-08-12,62.54,62.770002,61.339998,62.770002,985800,40.7835159919302,40.9335046431163,40.0009720079624,40.9335046431163,1511687.51640244,0.0,1.0
2010-08-13,62.099999,62.629999,61.880001,62.38,612900,40.4965830239103,40.842206040791,40.3531181701976,40.6791769679662,939859.280587394,0.0,1.0
2010-08-16,62.999998,63.089997,61.249999,61.840001,609500,41.0834893815889,41.1421794304498,39.9422819591015,40.3270334142066,934645.507453119,0.0,1.0
2010-08-17,64.620003,64.879996,63.569998,63.59,1193900,42.139925259819,42.3094716089282,41.4551971544607,41.468240836694,1830801.10147379,0.0,1.0
2010-08-18,64.89,65.469998,64.089993,64.329999,876600,42.3159954064015,42.6942230640332,41.7942957217492,41.9508081704086,1344233.39103102,0.0,1.0
2010-08-19,64.419998,64.709997,63.859997,64.580003,694900,42.0094982192695,42.1986120480853,41.6443109832765,42.113840503828,1065603.22088461,0.0,1.0
2010-08-20,64.989997,65.109998,63.779997,64.199995,781200,42.3812053400223,42.4594602601142,41.5921414712945,41.8660301049622,1197941.05073401,0.0,1.0
2010-08-23,63.929998,65.339994,63.849998,65.139999,522300,41.6899599583797,42.6094449985869,41.6377904463977,42.4790244792264,800927.561185831,0.0,1.0
2010-08-24,62.980001,63.619997,62.410001,63.060001,749200,41.0704489599501,41.4878024473305,40.6987411870783,41.1226184719321,1148870.24476436,0.0,1.0
2010-08-25,63.490003,63.639999,62.309998,62.529996,573100,41.4030309030732,41.5008461295638,40.6335273407441,40.7769921944568,878827.465662645,0.0,1.0
2010-08-26,62.369996,64.150001,62.189998,63.609998,584400,40.6726531704928,41.8334280726869,40.5552730727711,41.4812819104517,896155.594020678,0.0,1.0
2010-08-27,63.790001,63.889998,61.539998,62.82,738400,41.5986652687679,41.6638752023887,40.1313957879174,40.9661092838672,1132308.8477496,0.0,1.0
2010-08-30,63.07,63.910001,62.989999,63.419996,500300,41.129139008811,41.6769195367409,41.0769688447101,41.3573780152566,767191.382081698,0.0,1.0
2010-08-31,63.049997,63.599999,62.469999,62.989999,961800,41.1160946744588,41.4747613735728,40.737867016827,41.0769688447101,1474884.4119252,0.0,1.0
2010-09-01,65.82,65.829999,63.639999,64.289999,838400,42.9224659831923,42.9289865200711,41.5008461295638,41.9247234144176,1285655.11640475,0.0,1.0
2010-09-02,66.399998,66.959999,65.259999,65.529996,896100,43.300693640824,43.6658808768169,42.5572787471994,42.7333488937819,1374135.91341877,0.0,1.0
2010-09-03,66.300001,67.300002,65.94,67.300002,885800,43.2354837072032,43.8876032590971,43.0007202511653,43.8876032590971,1358341.24774729,0.0,1.0
2010-09-07,65.870004,66.500001,65.309998,65.789999,657600,42.9550745366566,43.3659074871582,42.5898840400692,42.9029017640801,1008405.06267625,0.0,1.0
2010-09-08,66.300001,66.410002,65.78,65.94,790500,43.2354837072032,43.3072174382974,42.8963812272013,43.0007202511653,1212202.25371893,0.0,1.0
2010-09-09,67.529999,67.599995,66.660001,66.959999,676300,44.0375886496887,44.0832343641973,43.4702465111222,43.6658808768169,1037080.81491476,0.0,1.0
2010-09-10,66.839994,68.000001,66.330002,67.64,964100,43.5876233482494,44.3440858368207,43.2550479263153,44.1093223807828,1478411.37610427,0.0,1.0
2010-09-13,67.589997,69.019995,67.489999,67.620003,1259800,44.0767144794374,45.0092432018779,44.0115038936977,44.096281959144,1931856.29251754,0.0,1.0
2010-09-14,67.4,67.839996,67.300002,67.329999,853800,43.9528138448368,44.2397435522622,43.8876032590971,43.9071648697337,1309270.44177764,0.0,1.0
2010-09-15,67.89,67.97,66.919999,67.099997,720200,44.2723521057266,44.3245216177086,43.6397961208259,43.7571762185476,1104399.82685437,0.0,1.0
2010-09-16,68.589993,68.690001,67.370004,67.529999,891700,44.7288307707368,44.7940478776655,43.9332528863192,44.0375886496887,1367388.67759794,0.0,1.0
2010-09-17,69.019995,69.480003,68.29,68.769996,847800,45.0092432018779,45.3092231127256,44.5331996656366,44.846214129053,1300069.66565833,0.0,1.0
2010-09-20,70.580003,70.769994,68.970001,69.029999,1119900,46.0265539024781,46.1504506243653,44.9766411696025,45.0157669993512,1717324.86266899,0.0,1.0
2010-09-21,70.010003,70.550001,69.769997,70.550001,753300,45.6548461296063,46.0069890312471,45.4983336809469,46.0069890312471,1155157.44177922,0.0,1.0
2010-09-22,71.009999,72.599998,70.449993,70.76,1479400,46.3069624209058,47.3438308194292,45.9417719243184,46.1439333480809,2268604.69848424,0.0,1.0
2010-09-23,70.430001,71.489995,70.220002,70.669996,628600,45.9287347632741,46.6199768843222,45.7917904464402,46.0852400386256,963934.644766251,0.0,1.0
2010-09-24,70.989997,71.61,70.830002,71.199996,743300,46.2939187386725,46.6982344128897,46.189582975303,46.4308630555063,1139822.8149137,0.0,1.0
2010-09-27,71.259999,72.399998,70.969999,71.279996,670600,46.4699921458495,47.2134070394742,46.2808776649148,46.4830325674883,1028340.07760141,0.0,1.0
2010-09-28,70.379997,71.559996,69.949995,71.080001,690400,45.8961262098097,46.6656258594253,45.6157137786686,46.3526120481278,1058702.63879513,0.0,1.0
2010-09-29,67.430001,70.48,67.199995,70.249998,2783300,43.972378063949,45.9613400561439,43.8223868042873,45.8113514049579,4268086.6954787,0.0,1.0
2010-09-30,67.230001,68.089995,66.559999,68.01,2102700,43.841954283994,44.4027726250871,43.4050333169069,44.3506063736996,3224411.99101177,0.0,1.0
2010-10-01,68.25,68.660005,67.249999,67.720001,1168600,44.5071149096456,44.7744869191479,43.8549953577517,44.1614925448837,1792004.49550404,0.0,1.0
2010-10-04,68.529995,68.699994,67.680001,68.25,877900,44.6897049409881,44.800564501831,44.1354077888927,44.5071149096456,1346226.89252353,0.0,1.0
2010-10-05,69.759999,69.949995,68.82,69.269994,752700,45.491813796187,45.6157137786686,44.8788226825174,45.1722722747027,1154237.36416729,0.0,1.0
2010-10-06,69.290002,69.999999,68.29,69.809997,761100,45.1853198696494,45.648322332133,44.5331996656366,45.5244184369379,1167118.45073432,0.0,1.0
2010-10-07,70.079999,70.239994,69.099995,69.669995,718200,45.700491844115,45.8048276074845,45.0614127138599,45.4331204867316,1101332.90148126,0.0,1.0
2010-10-08,71.849996,72.469999,69.679999,70.110001,1314100,46.8547403403601,47.2590560145773,45.439644284205,45.720056715346,2015123.31639728,0.0,1.0
2010-10-11,72.509999,73.72,71.739994,71.739994,885300,47.2851407705683,48.074205291415,46.783005957147,46.783005957147,1357574.51640401,0.0,1.0
2010-10-12,73.620002,73.750001,72.22,72.679998,1306200,48.0089947056753,48.0937695105271,47.0960269417525,47.3960003314112,2003008.96117353,0.0,1.0
2010-10-13,74.150002,74.809995,73.489998,73.980003,909500,48.3546177225561,48.7850116315753,47.9242166402289,48.2437581617132,1394684.31341856,0.0,1.0
2010-10-14,74.65,74.789998,73.790001,73.809999,777600,48.6806758682058,48.7719712099365,48.1198542665182,48.1328953402759,1192420.58506242,0.0,1.0
2010-10-15,74.879997,75.050001,74.33,74.999997,1216700,48.8306612587973,48.9415240802347,48.4719978202778,48.9089155267703,1865764.05072717,0.0,1.0
2010-10-18,75.319997,75.679998,74.819999,75.129996,776900,49.1175935746983,49.3523570307363,48.7915354290486,48.9936903316222,1191347.16118184,0.0,1.0
2010-10-19,74.519996,75.199997,74.169999,74.57,728600,48.5958978027594,49.0393393067253,48.3676581441949,48.6285063562238,1117280.9134214,0.0,1.0
2010-10-20,74.599996,75.449996,74.320001,74.550003,575200,48.6480673147414,49.2023683795502,48.4654772833989,48.615465934585,882047.737304404,0.0,1.0
2010-10-21,74.53,75.900001,73.669996,74.800002,525200,48.6024216002328,49.4958251450435,48.0415967379506,48.7784950074098,805374.60297683,0.0,1.0
2010-10-22,75.489996,76.139996,74.849995,74.849995,485600,49.2284531355412,49.652330420395,48.8110963875663,48.8110963875663,744649.480589392,0.0,1.0
2010-10-25,74.179998,77.089994,74.110002,76.220001,751000,48.3741786810737,50.2718420709434,48.3285329665651,49.7045031929715,1151630.47760015,0.0,1.0
2010-10-26,73.879995,74.769995,73.349995,73.929999,1041300,48.1785410547845,48.7589268755843,47.8329180379037,48.2111496082489,1596794.69550604,0.0,1.0
2010-10-27,73.910002,74.0,72.719998,73.390001,808100,48.1981091866101,48.256798583352,47.4220850874022,47.8590067066081,1239191.19700224,0.0,1.0
2010-10-28,74.550003,74.930001,73.649999,74.61,779500,48.615465934585,48.8632698122617,48.0285563163118,48.6545911122148,1195334.16416687,0.0,1.0
2010-10-29,74.779999,75.550004,74.230002,74.489995,725000,48.7654506730576,49.2675854864789,48.4067872345381,48.5763335836473,1111760.44774981,0.0,1.0
2010-11-01,73.330003,75.22,72.739996,75.22,1098400,47.8198808768594,49.0523836410775,47.4351261611599,49.0523836410775,1684355.41490813,0.0,1.0
2010-11-02,66.370002,67.430001,61.69,64.0,8046400,43.2811326823063,43.972378063949,40.2292149271214,41.7356095856017,12338854.1610677,0.0,1.0
2010-11-03,67.949997,68.169995,66.370002,66.609998,3830800,44.3114772833564,44.4549421370691,43.2811326823063,43.4376386097768,5874388.85964136,0.0,1.0
2010-11-04,67.300002,68.78,66.900002,68.440002,1706800,43.8876032590971,44.8527379265264,43.6267556991871,44.6310188048407,2617314.11340605,0.0,1.0
2010-11-05,67.599995,67.870002,66.919999,67.239995,1035900,44.0832343641973,44.2593110319689,43.6397961208259,43.8484715602783,1588513.99699867,0.0,1.0
2010-11-08,70.110001,70.589996,67.230001,67.28,1688100,45.720056715346,46.0330705266436,43.841954283994,43.8745595768638,2588638.36116753,0.0,1.0
2010-11-09,69.389999,71.069997,69.14,70.089993,1279000,45.2505298032702,46.3460882506545,45.0875007304454,45.7070091203994,1961298.77609933,0.0,1.0
2010-11-10,68.690001,69.519993,68.269998,69.519993,1041000,44.7940478776655,45.3353013475276,44.5201559834033,45.3353013475276,1596334.65670008,0.0,1.0
2010-11-11,68.829998,69.010001,68.230003,68.25,740500,44.8853425672773,45.0027259255935,44.4940744880068,44.5071149096456,1135529.11939136,0.0,1.0
2010-11-12,69.779996,69.889998,68.349998,68.599997,879300,45.5048542178258,45.5765886010388,44.5723254953853,44.7353545682102,1348373.7402847,0.0,1.0
2010-11-15,70.249998,71.179998,68.949994,70.569999,1875400,45.8113514049579,46.4178219817486,44.9635942267747,46.0200301050048,2875855.92235862,0.0,1.0
2010-11-16,69.230004,70.209998,68.949994,69.989995,1454900,45.1461940399007,45.7852666489669,44.9635942267747,45.6417985346596,2231034.86266373,0.0,1.0
2010-11-17,68.379994,70.190001,68.29,69.47,1655800,44.591886453903,45.772226227328,44.5331996656366,45.3026999673711,2539107.51639192,0.0,1.0
2010-11-18,69.14,69.79,68.499999,68.879997,686800,45.0875007304454,45.5113780152991,44.6701439824705,44.9179478601472,1053182.17312355,0.0,1.0
2010-11-19,69.620001,70.019997,68.040001,69.029999,498200,45.4005184544563,45.6613634058907,44.3701705928117,45.0157669993512,763971.110439941,0.0,1.0
2010-11-22,69.080003,69.849998,68.78,69.47,996100,45.0483755528156,45.5505038450478,44.8527379265264,45.3026999673711,1527482.18207392,0.0,1.0
2010-11-23,68.809996,69.080003,68.080001,68.639997,640600,44.872298885044,45.0483755528156,44.3962553488027,44.7614393242012,982336.19700487,0.0,1.0
2010-11-24,70.119999,70.249998,69.249997,69.500001,602700,45.726576600106,45.8113514049579,45.1592318530639,45.3222641864833,924217.961184569,0.0,1.0
2010-11-26,69.230004,70.119999,69.230004,69.949995,227600,45.1461940399007,45.726576600106,45.1461940399007,45.6157137786686,349016.107459114,0.0,1.0
2010-11-29,69.349999,69.519993,68.160001,69.019995,641600,45.2244450472792,45.3353013475276,44.4484248607847,45.0092432018779,983869.659691422,0.0,1.0
2010-11-30,70.389996,70.569999,68.550003,69.22,969000,45.9026467466886,46.0200301050048,44.7027525359348,45.1396702424274,1485925.34326837,0.0,1.0
2010-12-01,71.41,71.989998,70.649999,71.109997,691000,46.5678106329347,46.9460382905664,46.0721996169868,46.3721730066455,1059622.71640706,0.0,1.0
2010-12-02,72.370002,72.559998,70.019997,71.21,695500,47.1938460809565,47.3177460634382,45.6613634058907,46.4373868529797,1066523.29849655,0.0,1.0
2010-12-03,72.849997,72.929997,72.010001,72.169996,371400,47.506859892254,47.559029404236,46.9590826249186,47.0634183882881,569528.041785215,0.0,1.0
2010-12-06,72.379995,72.889997,72.199997,72.580001,627600,47.200362705122,47.532944648245,47.0829826074003,47.3307903977904,962401.1820797,0.0,1.0
2010-12-07,71.749998,72.940001,71.720002,72.690002,617800,46.7895297546204,47.5655532017094,46.7699687961027,47.4025241288845,947373.247751496,0.0,1.0
2010-12-08,71.739994,72.379995,71.660004,71.930001,387600,46.783005957147,47.200362705122,46.730842966354,46.9069131129366,594370.137307349,0.0,1.0
2010-12-09,70.739998,71.949993,70.68,71.949993,732800,46.1308896658476,46.9199502739809,46.0917638360989,46.9199502739809,1123721.45670492,0.0,1.0
2010-12-10,70.819998,71.089994,70.559995,70.989997,707800,46.1830591778296,46.3591286722933,46.0135063075314,46.2939187386725,1085384.88954113,0.0,1.0
2010-12-13,70.730004,71.040001,70.649999,70.940003,374200,46.1243723895633,46.3265272921368,46.0721996169868,46.2613167063971,573821.737307559,0.0,1.0
2010-12-14,70.239994,71.199996,69.919999,70.819998,607300,45.8048276074845,46.4308630555063,45.596152820151,46.1830591778296,931271.889542706,0.0,1.0
2010-12-15,69.879994,71.29,69.800004,70.239994,702000,45.5700648035655,46.4895563649617,45.5179018127725,45.8048276074845,1076490.80595913,0.0,1.0
2010-12-16,74.339993,75.080002,70.169998,70.190001,2204900,48.4785144444432,48.9610882993468,45.7591818929759,45.772226227328,3381131.87757733,0.0,1.0
2010-12-17,74.309997,74.789998,73.390001,74.29,966200,48.4589534859256,48.7719712099365,47.8590067066081,48.4459130642868,1481631.64774603,0.0,1.0
2010-12-20,74.37,75.010001,73.6,75.010001,498600,48.4980825762688,48.9154393242437,47.995951023442,48.9154393242437,764584.495514561,0.0,1.0
2010-12-21,74.999997,75.509999,74.419998,74.470002,727800,48.9089155267703,49.2414974698934,48.5306872170197,48.5632957704841,1116054.14327216,0.0,1.0
2010-12-22,75.010001,75.250001,74.65,74.910003,266000,48.9154393242437,49.0719478601897,48.6806758682058,48.850228738504,407901.07462269,0.0,1.0
2010-12-23,74.589997,75.149998,74.410005,74.989998,290200,48.6415467778626,49.0067340138555,48.5241705928543,48.9023949898915,445010.871637236,0.0,1.0
2010-12-27,74.440001,74.720002,74.139998,74.320001,238900,48.5437315513719,48.7263254954278,48.3480939250827,48.4654772833989,366344.235817146,0.0,1.0
2010-12-28,74.099998,74.639996,73.709996,74.589997,1126000,48.3220091690917,48.6741520707324,48.0676814939416,48.6415467778626,1726678.98505695,0.0,1.0
2010-12-29,73.559995,74.470002,73.489998,74.150002,304200,47.9698630068565,48.5632957704841,47.9242166402289,48.3546177225561,466479.349248956,0.0,1.0
2010-12-30,73.160004,74.059998,73.050003,73.569998,286400,47.7090213160166,48.2959244131007,47.6372875849224,47.9763861522109,439183.71342834,0.0,1.0
2010-12-31,72.900001,73.300002,72.889997,72.929997,358700,47.5394684457184,47.8003166577473,47.532944648245,47.559029404236,550053.065666011,0.0,1.0
2011-01-03,73.269995,73.730004,72.91,73.390001,605200,47.7807485259217,48.0807290888883,47.5459889825972,47.8590067066081,928051.617900949,0.0,1.0
2011-01-04,72.980001,73.750001,72.540001,73.580002,292100,47.5916379577004,48.0937695105271,47.3047056417994,47.9829099496843,447924.450741683,0.0,1.0
2011-01-05,72.639998,73.319999,71.989998,72.959999,1028900,47.3699155754202,47.8133570793861,46.9460382905664,47.5785942754671,1577779.7581928,0.0,1.0
2011-01-06,72.209996,72.969997,71.870003,72.759998,880800,47.0895031442791,47.585114160227,46.8677872831879,47.4481698433932,1350673.93431453,0.0,1.0
2011-01-07,72.3,72.849997,71.679997,71.679997,566000,47.1481964537345,47.506859892254,46.7438807795172,46.7438807795172,867939.88058813,0.0,1.0
2011-01-10,71.599997,72.309994,71.419999,72.209996,844900,46.6917112675352,47.1547137300188,46.5743311698135,47.0895031442791,1295622.62386734,0.0,1.0
2011-01-11,72.050001,72.199997,71.660004,71.930001,747500,46.9851673809096,47.0829826074003,46.730842966354,46.9069131129366,1146263.35819722,0.0,1.0
2011-01-12,72.599998,72.900001,72.169996,72.440003,569400,47.3438308194292,47.5394684457184,47.0634183882881,47.2394950560597,873153.653722405,0.0,1.0
2011-01-13,72.75,72.83,72.339995,72.650002,1032500,47.4416499586332,47.4938194706152,47.174277949131,47.3764393728935,1583300.22386439,0.0,1.0
2011-01-14,72.800004,73.039999,72.559998,72.75,911100,47.4742585120976,47.6307637874491,47.3177460634382,47.4416499586332,1397137.85371704,0.0,1.0
2011-01-18,72.230004,73.11,71.65,72.469999,1154700,47.1025507392258,47.6764127625522,46.7243191688807,47.2590560145773,1770689.36416098,0.0,1.0
2011-01-19,72.199997,72.849997,71.429998,72.039997,905600,47.0829826074003,47.506859892254,46.5808517066924,46.9786435834363,1388703.80894101,0.0,1.0
2011-01-20,72.819996,73.319999,71.949993,71.949993,655200,47.4872956731419,47.8133570793861,46.9199502739809,46.9199502739809,1004724.75222852,0.0,1.0
2011-01-21,72.609997,73.499997,72.549999,73.099996,640400,47.350351356308,47.9307371771078,47.3112255265593,47.6698889650789,982029.50446756,0.0,1.0
2011-01-24,74.800002,74.949998,72.399998,72.719998,693100,48.7784950074098,48.8763102339005,47.2134070394742,47.4220850874022,1062842.98804882,0.0,1.0
2011-01-25,74.999997,75.22,74.239996,74.440001,700700,48.9089155267703,49.0523836410775,48.4133045108224,48.5437315513719,1074497.30446661,0.0,1.0
2011-01-26,75.400003,75.970002,75.14,75.330001,714000,49.1697669993937,49.5414741201466,49.0002141290955,49.1241173721717,1094892.35819775,0.0,1.0
2011-01-27,75.18,75.639998,74.680001,75.480003,700300,49.0262988850865,49.3262722747453,48.7002400873179,49.2219365113757,1073883.91939199,0.0,1.0
2011-01-28,73.68,75.269993,73.349995,75.120002,566400,48.048120535424,49.084985021234,47.8329180379037,48.9871730553378,868553.265662751,0.0,1.0
2011-01-31,72.739996,74.720002,72.690002,74.0,1423500,47.4351261611599,48.7263254954278,47.4025241288845,48.256798583352,2182884.13430601,0.0,1.0
2011-02-01,69.010001,69.099995,61.599996,62.569996,12842300,45.0027259255935,45.0614127138599,40.1705216176661,40.8030769504479,19693187.8594999,0.0,1.0
2011-02-02,66.180001,67.629997,65.480002,67.629997,4775200,43.1572294392302,44.1027992354284,42.7007468615066,44.1027992354284,7322591.02082057,0.0,1.0
2011-02-03,67.379997,68.019993,65.599997,65.959998,2374800,43.9397695104846,44.357122997865,42.7789978688851,43.013761324923,3641667.18802243,0.0,1.0
2011-02-04,67.379997,67.730004,66.819997,67.239995,1210500,43.9397695104846,44.1680156902382,43.5745829266106,43.8484715602783,1856256.58207055,0.0,1.0
2011-02-07,67.589997,67.859998,66.699996,67.510002,1540000,44.0767144794374,44.2527872344955,43.4963280065187,44.0245482280499,2361532.53728926,0.0,1.0
2011-02-08,68.000001,68.000001,67.199995,67.389996,2077700,44.3440858368207,44.3440858368207,43.8223868042873,43.9462900473635,3186075.42384799,0.0,1.0
2011-02-09,68.29,68.619999,67.699998,67.699998,1665600,44.5331996656366,44.7483982504435,44.1484482105315,44.1484482105315,2554135.45072012,0.0,1.0
2011-02-10,68.25,68.589993,67.779998,68.080001,1368000,44.5071149096456,44.7288307707368,44.2006177225135,44.3962553488027,2097776.95520241,0.0,1.0
2011-02-11,70.010003,70.289998,68.029997,68.029997,1474500,45.6548461296063,45.8374361609489,44.3636467953384,44.3636467953384,2261090.73132014,0.0,1.0
2011-02-14,69.79,70.190001,69.349999,70.129998,1527300,45.5113780152991,45.772226227328,45.2244450472792,45.7330971369849,2342057.56117006,0.0,1.0
2011-02-15,68.970001,70.410004,68.829998,69.51,1640800,44.9766411696025,45.9156943416353,44.8853425672773,45.3287847233621,2516105.57609365,0.0,1.0
2011-02-16,69.269994,70.079999,68.989999,68.989999,1233500,45.1722722747027,45.700491844115,44.9896822433602,44.9896822433602,1891526.22386124,0.0,1.0
2011-02-17,69.519993,69.79,69.080003,69.249997,1279100,45.3353013475276,45.5113780152991,45.0483755528156,45.1592318530639,1961452.12236798,0.0,1.0
2011-02-18,69.759999,70.28,69.399998,69.690002,1122000,45.491813796187,45.8309162761889,45.2570503401491,45.4461674295594,1720545.13431075,0.0,1.0
2011-02-22,68.400002,69.529997,68.269998,69.169996,1772700,44.6049340488497,45.3418251450009,44.5201559834033,45.107061688963,2718369.30444978,0.0,1.0
2011-02-23,67.010003,68.550003,65.989999,68.550003,1422500,43.6984894302813,44.7027525359348,43.0333255440351,44.7027525359348,2181350.67161946,0.0,1.0
2011-02-24,66.55,66.959999,66.249997,66.929998,1275900,43.398512780028,43.6658808768169,43.2028751537388,43.6463166577048,1956545.04177102,0.0,1.0
2011-02-25,68.459999,68.469998,66.719999,66.83,1022700,44.6440592264795,44.6505797633583,43.5093723408709,43.5811060719651,1568272.28953618,0.0,1.0
2011-02-28,66.83,68.489995,66.290002,68.349998,1905500,43.5811060719651,44.6636201849971,43.2289631703243,44.5723254953853,2922013.14922382,0.0,1.0
2011-03-01,66.160003,67.370004,66.050002,67.190001,1342400,43.1441883654725,43.9332528863192,43.0724546343783,43.815869528003,2058520.31042669,0.0,1.0
2011-03-02,66.480004,67.4,66.019995,66.080003,1632000,43.3528670655194,43.9528138448368,43.0528865025528,43.0920188534905,2502611.10445199,0.0,1.0
2011-03-03,66.839994,67.329999,66.779996,67.110001,1015500,43.5876233482494,43.9071648697337,43.5484975185007,43.763700016021,1557231.35819302,0.0,1.0
2011-03-04,67.329999,67.4,66.599999,66.739996,1121700,43.9071648697337,43.9528138448368,43.4311180728979,43.5224127625097,1720085.09550478,0.0,1.0
2011-03-07,66.480004,68.069997,66.129997,67.519995,1333900,43.3528670655194,44.3897315513294,43.1246208857658,44.0310648522153,2045485.877591,0.0,1.0
2011-03-08,67.370004,67.989997,66.440004,66.47,984500,43.9332528863192,44.3375620393474,43.3267823095284,43.346343268046,1509694.01490992,0.0,1.0
2011-03-09,68.190003,68.519997,67.419998,67.419998,528700,44.4679897320158,44.6831850562282,43.9658549185945,43.9658549185945,810741.722379761,0.0,1.0
2011-03-10,67.709997,68.269998,66.87,67.569999,923100,44.1549687474104,44.5201559834033,43.6071908279561,44.0636734056797,1415539.40595566,0.0,1.0
2011-03-11,67.680001,68.040001,67.150001,67.199995,561200,44.1354077888927,44.3701705928117,43.789784772012,43.8223868042873,860579.259692684,0.0,1.0
2011-03-14,66.849998,67.809994,66.359998,67.539998,564000,43.5941471457228,44.2201786810312,43.274608884833,44.0441091865675,864872.955215027,0.0,1.0
2011-03-15,66.410002,66.929998,64.910002,65.690001,1020100,43.3072174382974,43.6463166577048,42.3290390886348,42.8376911783404,1564285.28655115,0.0,1.0
2011-03-16,65.599997,66.669995,65.25,66.260001,705000,42.7789978688851,43.4767637874066,42.5507582103205,43.2093989512122,1081091.19401878,0.0,1.0
2011-03-17,64.980004,66.140001,64.97,65.98,1067500,42.3746887158569,43.1311446832392,42.3681649183835,43.0268050071563,1636971.41789369,0.0,1.0
2011-03-18,66.019995,66.120003,64.800001,65.529996,747300,43.0528865025528,43.1181036094815,42.2573053575407,42.7333488937819,1145956.66565991,0.0,1.0
2011-03-21,67.689999,68.05,66.419996,66.839994,556500,44.1419276736527,44.3766911296906,43.3137347145817,43.5876233482494,853371.985065891,0.0,1.0
2011-03-22,66.629995,67.819998,66.279998,67.599995,683300,43.4506790314156,44.2267024785045,43.222439372851,44.0832343641973,1047815.05372062,0.0,1.0
2011-03-23,66.559999,66.910001,66.199998,66.540001,449100,43.4050333169069,43.633276236066,43.170269860869,43.3919922431492,688678.092530264,0.0,1.0
2011-03-24,67.029996,67.089993,66.199998,66.79,530700,43.7115272434445,43.7506524210743,43.170269860869,43.5550213159741,813808.647752863,0.0,1.0
2011-03-25,67.370004,68.349998,67.050003,67.050003,580100,43.9332528863192,44.5723254953853,43.7245741862723,43.7245741862723,889561.704468505,0.0,1.0
2011-03-28,68.109997,68.169995,67.150001,67.349996,493600,44.4158163073204,44.4549421370691,43.789784772012,43.9202052913725,756917.182081804,0.0,1.0
2011-03-29,69.359998,69.480003,67.800001,68.01,584300,45.2309655841581,45.3092231127256,44.2136620568657,44.3506063736996,896002.247752022,0.0,1.0
2011-03-30,70.559995,70.739998,69.55,69.589995,630000,46.0135063075314,46.1308896658476,45.3548694793531,45.3809509747496,966081.492527425,0.0,1.0
2011-03-31,71.160001,71.179998,70.260002,70.519995,637100,46.4047815601098,46.4178219817486,45.8178752024312,45.9874215515404,976969.07760194,0.0,1.0
2011-04-01,71.839997,71.839997,71.069997,71.190002,829200,46.8482198034812,46.8482198034812,46.3460882506545,46.424345779222,1271547.25968848,0.0,1.0
2011-04-04,71.389997,71.889996,71.21,71.800002,536800,46.5547662985825,46.8808250963511,46.4373868529797,46.8221383080848,823162.770140827,0.0,1.0
2011-04-05,71.690001,71.989998,70.989997,71.239996,995200,46.7504045769906,46.9460382905664,46.2939187386725,46.4569478114973,1526102.06565602,0.0,1.0
2011-04-06,72.989995,73.019996,71.789998,71.970001,979100,47.5981552339847,47.6177194530969,46.8156145106114,46.9329978689276,1501413.31640254,0.0,1.0
2011-04-07,72.330002,72.839993,71.739994,72.839993,922600,47.1677613249655,47.5003360947807,46.783005957147,47.5003360947807,1414772.67461238,0.0,1.0
2011-04-08,71.859999,72.399998,71.160001,72.399998,827700,46.8612634857146,47.2134070394742,46.4047815601098,47.2134070394742,1269247.06565865,0.0,1.0
2011-04-11,70.190001,70.44,69.26,70.430001,1072200,45.772226227328,45.9352553001529,45.1657549984184,45.9287347632741,1644178.69252049,0.0,1.0
2011-04-12,69.980002,70.550001,69.699996,69.809997,966400,45.6352819104942,46.0069890312471,45.4526847058438,45.5244184369379,1481938.34028334,0.0,1.0
2011-04-13,69.900001,70.449993,69.500001,70.150001,962500,45.5831117463933,45.9417719243184,45.3222641864833,45.7461414713371,1475957.83580579,0.0,1.0
2011-04-14,70.110001,70.519995,69.149999,69.489997,414300,45.720056715346,45.9874215515404,45.0940212673242,45.3157403890099,635313.591038274,0.0,1.0
2011-04-15,69.629995,70.550001,69.629995,70.139997,781900,45.4070357307406,46.0069890312471,45.4070357307406,45.7396176738637,1199014.47461459,0.0,1.0
2011-04-18,69.79,69.900001,68.37,69.080003,855300,45.5113780152991,45.5831117463933,44.5853691776186,45.0483755528156,1311570.63580747,0.0,1.0
2011-04-19,69.87,69.969998,69.290002,69.969998,624700,45.5635475272811,45.6287581130209,45.1853198696494,45.6287581130209,957954.140288702,0.0,1.0
2011-04-20,70.119999,71.169995,70.010003,70.470001,702700,45.726576600106,46.4112988363942,45.6548461296063,45.9548195192651,1077564.22983972,0.0,1.0
2011-04-21,71.179998,71.459999,70.220002,70.309996,568300,46.4178219817486,46.6004159258045,45.7917904464402,45.8504772347066,871466.844767199,0.0,1.0
2011-04-25,70.929999,71.98,70.64,71.33,610600,46.2547929089238,46.9395184058065,46.0656790801079,46.5156411209527,936332.316408325,0.0,1.0
2011-04-26,71.829998,72.559998,71.239996,71.239996,1099400,46.8416992666024,47.3177460634382,46.4569478114973,46.4569478114973,1685888.87759468,0.0,1.0
2011-04-27,75.22,75.5,71.000001,74.0,1583700,49.0523836410775,49.2349769330146,46.3004425361458,48.256798583352,2428544.85669156,0.0,1.0
2011-04-28,75.349999,76.260001,74.69,75.059994,954300,49.1371584459294,49.7305879489625,48.7067606241968,48.9480407044001,1463383.44177606,0.0,1.0
2011-04-29,75.519998,75.599998,74.779999,75.22,504500,49.2480180067722,49.3001875187542,48.7654506730576,49.0523836410775,773631.925365216,0.0,1.0
2011-05-02,75.730002,76.079999,75.389999,75.62,530200,49.3849655842006,49.6132052427652,49.1632432019204,49.3132312009876,813041.916409588,0.0,1.0
2011-05-03,75.610002,76.129997,75.279997,75.58,395300,49.3067113162276,49.6458098835161,49.0915088187073,49.2871464449966,606177.799993795,0.0,1.0
2011-05-04,74.910003,76.399999,74.910003,75.66,633500,48.850228738504,49.8218832906932,48.850228738504,49.3393159569786,971448.611930354,0.0,1.0
2011-05-05,75.889997,76.660002,73.929999,74.249999,499400,49.4893013475701,49.9914361609914,48.2111496082489,48.4198276561769,765811.265663803,0.0,1.0
2011-05-06,75.589994,76.410003,75.149998,76.209997,531200,49.2936637212809,49.8284070881665,49.0067340138555,49.6979793954981,814575.379096139,0.0,1.0
2011-05-09,75.809997,76.19,75.46,75.669999,383100,49.4371318355881,49.6849389738593,49.2088921770235,49.3458364938574,587469.555217867,0.0,1.0
2011-05-10,76.599999,76.830001,75.690002,76.15,449200,49.9523070706482,50.1022957218342,49.3588808282096,49.6588542178683,688831.438798919,0.0,1.0
2011-05-11,76.120004,76.949996,75.760003,76.289998,638800,49.6392932593507,50.1805467292127,49.4045298033128,49.750149559599,979575.964169076,0.0,1.0
2011-05-12,76.709996,77.0,75.889997,76.039998,686600,50.0240381932667,50.2131552826771,49.4893013475701,49.5871198346553,1052875.48058624,0.0,1.0
2011-05-13,76.900002,77.470002,76.730003,76.830001,544700,50.1479446969374,50.5196524698091,50.0370851360945,50.1022957218342,835277.125364584,0.0,1.0
2011-05-16,75.019994,76.510001,74.809995,76.510001,590200,48.9219559484091,49.8936176739062,48.7850116315753,49.8936176739062,905049.677602677,0.0,1.0
2011-05-17,75.749999,75.860001,74.099998,74.749998,735500,49.3980060058394,49.4697403890525,48.3220091690917,48.7458864539455,1127861.8059586,0.0,1.0
2011-05-18,75.949994,76.079999,75.149998,75.760003,533000,49.5284265251999,49.6132052427652,49.0067340138555,49.4045298033128,817335.611931932,0.0,1.0
2011-05-19,76.96,77.139998,75.900001,76.120004,396600,50.1870705266861,50.3044506244078,49.4958251450435,49.6392932593507,608171.301486312,0.0,1.0
2011-05-20,76.68,77.349997,76.399999,76.859997,343900,50.0044772347491,50.4413949412416,49.8218832906932,50.1218566803519,527357.817905049,0.0,1.0
2011-05-23,76.260001,76.459997,75.160002,75.730002,379900,49.7305879489625,49.8610091204419,49.0132578113288,49.3849655842006,582562.474620902,0.0,1.0
2011-05-24,75.929997,76.289998,75.739995,76.279999,434800,49.5153861035611,49.750149559599,49.391482208366,49.7436290227202,666749.576112578,0.0,1.0
2011-05-25,75.169996,75.690002,74.789998,75.62,435600,49.0197750876132,49.3588808282096,48.7719712099365,49.3132312009876,667976.346261819,0.0,1.0
2011-05-26,75.429999,75.529996,74.480001,75.149998,486400,49.1893279579114,49.2545378915322,48.5698163073629,49.0067340138555,745876.250738633,0.0,1.0
2011-05-27,75.929997,76.169997,75.18,75.690002,303300,49.5153861035611,49.6718946395071,49.0262988850865,49.3588808282096,465099.23283106,0.0,1.0
2011-05-31,77.050004,77.069996,75.789999,76.370003,835200,50.2457638361414,50.2588009971857,49.4240907618304,49.8023223321755,1280748.03580779,0.0,1.0
2011-06-01,75.040002,77.0,74.930001,76.96,699200,48.9350035433558,50.2131552826771,48.8632698122617,50.1870705266861,1072197.11043679,0.0,1.0
2011-06-02,75.190004,75.709999,74.389997,75.199997,495100,49.0328226825599,49.3719212498484,48.5111229979076,49.0393393067253,759217.376111631,0.0,1.0
2011-06-03,73.609998,75.129996,73.449998,74.53,662000,48.0024709082019,48.9936903316222,47.8981318842379,48.6024216002328,1015152.29849707,0.0,1.0
2011-06-06,71.730001,73.550001,71.699994,73.309995,1102500,46.7764893329816,47.9633457305721,46.756921201156,47.8068332819127,1690642.61192299,0.0,1.0
2011-06-07,72.489997,74.089994,72.410002,73.169998,864000,47.272097088335,48.3154853716184,47.2199308369475,47.7155385923009,1324911.76118047,0.0,1.0
2011-06-08,70.410004,72.3,70.379997,72.3,1001100,45.9156943416353,47.1481964537345,45.8961262098097,47.1481964537345,1535149.49550667,0.0,1.0
2011-06-09,71.059998,71.309997,69.800004,70.629996,1243600,46.3395677137756,46.5025967866005,45.5179018127725,46.0591552826346,1907014.19699541,0.0,1.0
2011-06-10,69.669995,71.239996,69.559998,70.669996,824200,45.4331204867316,46.4569478114973,45.3613893641131,46.0852400386256,1263879.94625572,0.0,1.0
2011-06-13,69.309994,70.139997,69.230004,69.589995,487500,45.1983570306937,45.7396176738637,45.1461940399007,45.3809509747496,747563.059693841,0.0,1.0
2011-06-14,70.089993,70.260002,69.22,69.839994,433600,45.7070091203994,45.8178752024312,45.1396702424274,45.5439800475745,664909.420888716,0.0,1.0
2011-06-15,69.500001,70.329998,69.18,69.900001,567800,45.3222641864833,45.8635209169399,45.1135854864364,45.5831117463933,870700.113423923,0.0,1.0
2011-06-16,69.540001,70.019997,68.879997,69.500001,407000,45.3483489424743,45.6613634058907,44.9179478601472,45.3222641864833,624119.313426447,0.0,1.0
2011-06-17,69.620001,70.539997,69.410002,70.300002,703800,45.4005184544563,46.0004652337737,45.2635741376224,45.8439599584222,1079251.03879492,0.0,1.0
2011-06-20,70.339997,70.699998,69.230004,69.660001,244200,45.8700414538187,46.1048049098566,45.1461940399007,45.4266032104473,374471.588055868,0.0,1.0
2011-06-21,71.449995,71.809996,70.179997,70.419997,359800,46.5938921283312,46.8286555843691,45.7657024298547,45.9222109658007,551739.874621218,0.0,1.0
2011-06-22,70.8,71.930001,70.749996,71.259999,212300,46.1700181040719,46.9069131129366,46.1374095506076,46.4699921458495,325554.128354877,0.0,1.0
2011-06-23,70.430001,70.569999,69.459996,69.980002,355200,45.9287347632741,46.0200301050048,45.2961761698978,45.6352819104942,544685.946263081,0.0,1.0
2011-06-24,69.999999,70.68,69.589995,70.550001,318900,45.648322332133,46.0917638360989,45.3809509747496,46.0069890312471,489021.250741263,0.0,1.0
2011-06-27,70.519995,70.980003,69.650002,70.039999,395400,45.9874215515404,46.2874014623881,45.4200826735684,45.674407088124,606331.14626245,0.0,1.0
2011-06-28,71.559996,71.559996,70.260002,70.599995,362600,46.6656258594253,46.6656258594253,45.8178752024312,46.0395910635224,556033.570143563,0.0,1.0
2011-06-29,72.309994,72.639998,71.720002,71.760002,520700,47.1547137300188,47.3699155754202,46.7699687961027,46.7960535520937,798474.020887349,0.0,1.0
2011-06-30,72.359998,72.660001,71.930001,72.269994,428200,47.1873222834832,47.3829599097724,46.9069131129366,47.1286289740278,656628.722381338,0.0,1.0
2011-07-01,74.320001,74.400001,72.160003,72.290001,526900,48.4654772833989,48.5176467953809,47.0569017641227,47.1416759168556,807981.489543968,0.0,1.0
2011-07-05,74.739999,74.970001,74.0,74.050004,761000,48.7393659170666,48.8893545682527,48.256798583352,48.2894071368164,1166965.10446567,0.0,1.0
2011-07-06,74.57,75.279997,74.230002,74.449995,633100,48.6285063562238,49.0915088187073,48.4067872345381,48.5502488276563,970835.226855733,0.0,1.0
2011-07-07,75.26,76.349995,75.109998,75.769997,906100,49.0784683970685,49.7892747372288,48.9806492578645,49.4110470795971,1389470.54028429,0.0,1.0
2011-07-08,76.11,76.160004,74.160001,74.429997,821000,49.6327694618773,49.6653780153417,48.3611382594349,48.5372077538986,1258972.86565875,0.0,1.0
2011-07-11,75.709999,75.989995,75.209996,75.279997,478400,49.3719212498484,49.5545119333098,49.0458598436042,49.0915088187073,733608.549246222,0.0,1.0
2011-07-12,75.18,76.300001,74.999997,75.489996,705900,49.0262988850865,49.7566727049535,48.9089155267703,49.2284531355412,1082471.31043668,0.0,1.0
2011-07-13,75.1,75.970002,74.789998,75.26,826400,48.9741293731045,49.5414741201466,48.7719712099365,49.0784683970685,1267253.56416613,0.0,1.0
2011-07-14,75.410001,75.550004,74.830003,75.019994,599200,49.1762868841537,49.2675854864789,48.798059226522,48.9219559484091,918850.841781639,0.0,1.0
2011-07-15,78.400002,78.550004,75.26,75.760003,1155300,51.1261230465999,51.223942185804,49.0784683970685,49.4045298033128,1771609.44177291,0.0,1.0
2011-07-18,78.599997,79.050002,77.57,77.789997,909800,51.2565435659604,51.5500003314537,50.5848630555489,50.7283272571427,1395144.35222453,0.0,1.0
2011-07-19,79.599999,79.730003,78.849997,78.869999,814300,51.9086637699733,51.9934418354196,51.4195732909042,51.4326169731375,1248698.66565886,0.0,1.0
2011-07-20,79.260001,79.900002,79.129997,79.660002,593300,51.6869446482876,52.1043013962625,51.6021665828412,51.9477928603165,909803.411930984,0.0,1.0
2011-07-21,79.809998,80.579998,79.269995,79.55,676800,52.0456080868071,52.5477396396339,51.6934619245719,51.8760584771034,1037847.54625803,0.0,1.0
2011-07-22,79.639999,80.04,79.410003,79.769993,478600,51.9347485259643,52.1955967379932,51.7847637874916,52.0195200702216,733915.241783532,0.0,1.0
2011-07-25,78.749999,79.330002,78.559997,78.789999,1152000,51.3543627051645,51.7325936233907,51.2304588099694,51.3804474611555,1766549.01490729,0.0,1.0
2011-07-26,77.919996,79.099996,77.830003,78.529996,1269000,50.8131020619945,51.5826023637291,50.7544159258471,51.2108945908573,1945964.14923381,0.0,1.0
2011-07-27,81.650001,84.94,77.999996,77.999996,3145700,53.2455088187499,55.3909793468908,50.8652715739765,50.8652715739765,4823813.57308495,0.0,1.0
2011-07-28,80.680001,82.229999,80.589997,81.809996,1627600,52.6129534859681,53.6237364763816,52.5542601765127,53.3498445821194,2495863.86863117,0.0,1.0
2011-07-29,80.639996,81.529996,79.759999,80.099997,822400,52.5868654693826,53.1672512901824,52.0130027939373,52.234721915623,1261119.71341993,0.0,1.0
2011-08-01,81.5,81.599997,79.769993,81.120001,1356800,53.1476903316647,53.2129002652855,52.0195200702216,52.8998858018691,2080602.17311303,0.0,1.0
2011-08-02,79.940002,81.749999,79.910001,80.779998,1069200,52.1303861522535,53.3107194044896,52.1108219331413,52.6781634195889,1639578.30446083,0.0,1.0
2011-08-03,79.11,80.019997,77.959996,79.989996,1158700,51.5891261612024,52.182552403641,50.8391868179855,52.1629881845288,1776823.21490718,0.0,1.0
2011-08-04,75.900001,78.679998,75.809997,78.250001,1342100,49.4958251450435,51.3087137300613,49.4371318355881,51.0283045595148,2058060.27162072,0.0,1.0
2011-08-05,78.019994,78.379995,74.339993,76.399999,2138600,50.8783126477342,51.1130761037721,48.4785144444432,49.8218832906932,3279463.30145897,0.0,1.0
2011-08-08,72.500001,76.980003,71.629998,76.550001,2159700,47.2786208858084,50.2001148610383,46.7112754866474,49.9197024298972,3311819.3641452,0.0,1.0
2011-08-09,73.969999,75.010001,71.309997,73.430001,2243800,48.2372343642399,48.9154393242437,46.5025967866005,47.8850914625991,3440783.57608418,0.0,1.0
2011-08-10,71.239996,73.089998,71.199996,72.599998,1630700,46.4569478114973,47.6633690803189,46.4308630555063,47.3438308194292,2500617.60295948,0.0,1.0
2011-08-11,76.129997,77.110001,71.089994,71.37,1425800,49.6458098835161,50.2848890137712,46.3591286722933,46.5417258769437,2186411.09848508,0.0,1.0
2011-08-12,75.639998,76.879995,75.029998,76.660002,743200,49.3262722747453,50.1348977541096,48.9284797458825,49.9914361609914,1139669.46864505,0.0,1.0
2011-08-15,76.690003,77.0,75.66,75.980001,717400,50.0110003801035,50.2131552826771,49.3393159569786,49.5479946570255,1100106.13133202,0.0,1.0
2011-08-16,75.209996,76.519994,74.980005,76.260001,669400,49.0458598436042,49.9001342980717,48.895878365726,49.7305879489625,1026499.92237755,0.0,1.0
2011-08-17,74.73,76.249998,73.819997,75.789999,674600,48.7328453801878,49.724064803608,48.1394152250358,49.4240907618304,1034473.92834762,0.0,1.0
2011-08-18,72.519998,73.620002,70.660003,73.220002,1519800,47.2916613074472,48.0089947056753,46.0787234144601,47.7481471457653,2330556.59102092,0.0,1.0
2011-08-19,69.860001,71.849996,69.809997,71.629998,1243400,45.5570269904023,46.8547403403601,45.5244184369379,46.7112754866474,1906707.50445809,0.0,1.0
2011-08-22,70.059997,71.94,69.199998,71.579999,1419300,45.6874481618817,46.9134336498155,45.1266265601941,46.6786701937775,2176443.5910225,0.0,1.0
2011-08-23,72.999999,73.529998,69.459996,70.129998,1006600,47.6046790314581,47.9503013962199,45.2961761698978,45.7330971369849,1543583.54028271,0.0,1.0
2011-08-24,74.819999,75.089996,72.239998,72.889997,899500,48.7915354290486,48.9676055756312,47.1090680155102,47.532944648245,1379349.68655305,0.0,1.0
2011-08-25,73.629996,76.079999,73.519994,75.029998,976300,48.0155119819596,49.6132052427652,47.9437775987466,48.9284797458825,1497119.6208802,0.0,1.0
2011-08-26,74.999997,76.609998,72.509999,73.660002,1022500,48.9089155267703,49.958827607527,47.2851407705683,48.0350794616663,1567965.59699888,0.0,1.0
2011-08-29,75.429999,77.029996,75.370001,75.699995,1066200,49.1893279579114,50.2327162411947,49.1502021281627,49.3653974523751,1634977.91640117,0.0,1.0
2011-08-30,75.940001,76.68,74.440001,75.160002,1889800,49.5219099010345,50.0044772347491,48.5437315513719,49.0132578113288,2897937.78504496,0.0,1.0
2011-08-31,75.480003,76.870001,75.190004,76.309995,1085500,49.2219365113757,50.1283804778252,49.0328226825599,49.7631899812378,1664573.74625162,0.0,1.0
2011-09-01,74.559996,76.580002,74.260003,75.559998,838900,48.6219825587504,49.9392666490094,48.4263514536502,49.2741027627632,1286421.84774803,0.0,1.0
2011-09-02,72.599998,73.439999,72.349999,73.050003,566700,47.3438308194292,47.8916113473591,47.1808017466043,47.6372875849224,869013.304468716,0.0,1.0
2011-09-06,71.760002,71.930001,70.28,70.4,973400,46.7960535520937,46.9069131129366,45.8309162761889,45.9091705441619,1492672.5790892,0.0,1.0
2011-09-07,72.589994,72.969997,72.189999,72.629994,836400,47.3373070219558,47.585114160227,47.0764627226403,47.3633917779468,1282588.19103165,0.0,1.0
2011-09-08,71.529995,73.139996,71.33,72.469999,548200,46.6460616403132,47.6959737210699,46.5156411209527,47.2590560145773,840644.244767514,0.0,1.0
2011-09-09,68.970001,71.65,68.349998,71.059998,972000,44.9766411696025,46.7243191688807,44.5723254953853,46.3395677137756,1490525.73132803,0.0,1.0
2011-09-12,69.489997,69.620001,67.859998,68.05,835200,45.3157403890099,45.4005184544563,44.2527872344955,44.3766911296906,1280748.03580779,0.0,1.0
2011-09-13,69.679999,69.860001,68.499999,69.410002,789800,45.439644284205,45.5570269904023,44.6701439824705,45.2635741376224,1211128.82983835,0.0,1.0
2011-09-14,70.129998,70.929999,68.730001,70.139997,739300,45.7330971369849,46.2547929089238,44.8201326336565,45.7396176738637,1133688.9641675,0.0,1.0
2011-09-15,71.639997,71.800002,70.139997,70.870002,714700,46.7177960235262,46.8221383080848,45.7396176738637,46.215667731294,1095965.78207833,0.0,1.0
2011-09-16,72.149999,72.599998,71.319996,71.910003,995000,47.0503779666493,47.3438308194292,46.5091173234793,46.8938720391789,1525795.37311871,0.0,1.0
2011-09-19,71.559996,71.94,69.999999,70.849999,685600,46.6656258594253,46.9134336498155,45.648322332133,46.2026233969418,1051342.01789969,0.0,1.0
2011-09-20,70.769994,72.449997,70.599995,71.94,1076500,46.1504506243653,47.246012332344,46.0395910635224,46.9134336498155,1650772.58207265,0.0,1.0
2011-09-21,68.539999,71.160001,68.469998,70.64,860400,44.6962287384615,46.4047815601098,44.6505797633583,46.0656790801079,1319391.29550888,0.0,1.0
2011-09-22,66.889998,67.499998,64.919996,66.609998,1736700,43.6202319017138,44.0180244305765,42.3355563649192,43.4376386097768,2663164.64773393,0.0,1.0
2011-09-23,68.33,68.660005,66.199998,66.500001,746900,44.5592844216276,44.7744869191479,43.170269860869,43.3659074871582,1145343.28058529,0.0,1.0
2011-09-26,67.899998,69.149999,67.179997,68.760002,871300,44.2788719904865,45.0940212673242,43.8093457305296,44.8396968527687,1336106.03879229,0.0,1.0
2011-09-27,71.440001,72.999999,68.9,68.999997,1026500,46.5873748520468,47.6046790314581,44.9309921944994,44.9962021281202,1574099.44774508,0.0,1.0
2011-09-28,68.82,71.660004,68.679997,71.529995,1025400,44.8788226825174,46.730842966354,44.7875240801922,46.6460616403132,1572412.63878987,0.0,1.0
2011-09-29,69.010001,70.489999,67.470001,69.679999,343700,45.0027259255935,45.9678605930228,43.99846281994,45.439644284205,527051.125367739,0.0,1.0
2011-09-30,66.440004,68.970001,66.410002,68.160001,512100,43.3267823095284,44.9766411696025,43.3072174382974,44.4484248607847,785286.241783006,0.0,1.0
2011-10-03,64.349996,66.149999,64.009998,65.999998,1119100,41.9638485920474,43.1376645679991,41.7421294703617,43.039846080914,1716098.09251975,0.0,1.0
2011-10-04,66.980002,67.029996,62.980001,63.599999,1162400,43.6789252111691,43.7115272434445,41.0704489599501,41.4747613735728,1782497.02684743,0.0,1.0
2011-10-05,67.209998,67.599995,65.709999,67.249999,1140000,43.8289099496418,44.0832343641973,42.8507322520981,43.8549953577517,1748147.46266867,0.0,1.0
2011-10-06,68.469998,68.529995,66.949995,66.949995,558100,44.6505797633583,44.6897049409881,43.6593570793436,43.6593570793436,855825.525364374,0.0,1.0
2011-10-07,67.669997,68.949994,67.260002,68.849996,580900,44.1288839914194,44.9635942267747,43.8615185031061,44.898383641035,890788.474617747,0.0,1.0
2011-10-10,69.489997,69.900001,68.239996,69.059995,445800,45.3157403890099,45.5831117463933,44.5005911121723,45.0353279578689,683617.665664645,0.0,1.0
2011-10-11,69.26,69.519993,68.440002,69.160003,428600,45.1657549984184,45.3353013475276,44.6310188048407,45.1005450647976,657242.107455958,0.0,1.0
2011-10-12,71.309997,72.129996,69.849998,69.849998,579400,46.5025967866005,47.0373336322971,45.5505038450478,45.5505038450478,888488.28058792,0.0,1.0
2011-10-13,72.459995,72.83,70.809994,70.809994,870000,47.252532217104,47.4938194706152,46.1765353803563,46.1765353803563,1334112.53729978,0.0,1.0
2011-10-14,74.110002,74.29,72.500001,72.999999,666700,48.3285329665651,48.4459130642868,47.2786208858084,47.6046790314581,1022359.57312386,0.0,1.0
2011-10-17,72.120002,73.709996,71.870003,73.609998,397100,47.0308163560128,48.0676814939416,46.8677872831879,48.0024709082019,608938.032829587,0.0,1.0
2011-10-18,72.949995,73.279999,71.339994,71.889996,376800,47.5720704779937,47.7872723233951,46.522158397237,46.8808250963511,577808.740292593,0.0,1.0
2011-10-19,73.169998,73.739997,72.349999,72.660001,696500,47.7155385923009,48.0872457130538,47.1808017466043,47.3829599097724,1068056.7611831,0.0,1.0
2011-10-20,73.949996,74.120001,72.3,73.059996,590700,48.2241900298877,48.3350535034439,47.1481964537345,47.6438042090879,905816.408945951,0.0,1.0
2011-10-21,75.160002,75.529996,74.360001,74.559996,671800,49.0132578113288,49.2545378915322,48.4915620393899,48.6219825587504,1030180.23282528,0.0,1.0
2011-10-24,74.989998,75.410001,74.57,75.18,897000,48.9023949898915,49.1762868841537,48.6285063562238,49.0262988850865,1375516.02983667,0.0,1.0
2011-10-25,74.150002,75.480003,73.929999,74.999997,484600,48.3546177225561,49.2219365113757,48.2111496082489,48.9089155267703,743116.01790284,0.0,1.0
2011-10-26,74.989998,75.359997,74.110002,75.010001,1541500,48.9023949898915,49.1436783306893,48.3285329665651,48.9154393242437,2363832.73131909,0.0,1.0
2011-10-27,76.010002,76.8,75.349999,76.620002,640200,49.5675588761376,50.0827315027221,49.1371584459294,49.9653514050004,981722.811930249,0.0,1.0
2011-10-28,75.18,76.289998,74.839997,75.589994,725000,49.0262988850865,49.750149559599,48.8045765028063,49.2936637212809,1111760.44774981,0.0,1.0
2011-10-31,73.790001,75.5,73.739997,74.599996,675000,48.1198542665182,49.2349769330146,48.0872457130538,48.6480673147414,1035087.31342224,0.0,1.0
2011-11-01,71.400001,73.269995,70.660003,71.33,810200,46.5612900960558,47.7807485259217,46.0787234144601,46.5156411209527,1242411.468644,0.0,1.0
2011-11-02,72.109999,73.050003,71.230002,72.589994,603500,47.0242932106583,47.6372875849224,46.450430535213,47.3373070219558,925444.73133381,0.0,1.0
2011-11-03,71.41,73.300002,68.970001,73.03,1282000,46.5678106329347,47.8003166577473,44.9766411696025,47.6242432505702,1965899.16415898,0.0,1.0
2011-11-04,69.980002,70.859998,68.9,70.859998,1031000,45.6352819104942,46.2091439338206,44.9309921944994,46.2091439338206,1581000.02983456,0.0,1.0
2011-11-07,70.179997,70.32,68.789998,69.800004,508200,45.7657024298547,45.8570010321799,44.8592578112863,45.5179018127725,779305.737305456,0.0,1.0
2011-11-08,71.469998,71.61,69.639999,70.580003,575300,46.6069364626834,46.6982344128897,45.413559528214,46.0265539024781,882201.083573059,0.0,1.0
2011-11-09,69.189999,70.769994,68.82,70.309996,753800,45.1201060233152,46.1504506243653,44.8788226825174,45.8504772347066,1155924.1731225,0.0,1.0
2011-11-10,69.83,70.099997,68.749998,70.07,871500,45.5374627712901,45.7135329178727,44.8331730552953,45.6939713072361,1336412.7313296,0.0,1.0
2011-11-11,71.429998,71.800002,70.410004,70.430001,772800,46.5808517066924,46.8221383080848,45.9156943416353,45.9287347632741,1185059.96416697,0.0,1.0
2011-11-14,70.940003,71.760002,70.649999,70.940003,526400,46.2613167063971,46.7960535520937,46.0721996169868,46.2613167063971,807214.758200693,0.0,1.0
2011-11-15,70.730004,71.169995,69.839994,70.589996,442700,46.1243723895633,46.4112988363942,45.5439800475745,46.0330705266436,678863.931336334,0.0,1.0
2011-11-16,69.639999,70.72,69.599998,70.309996,883600,45.413559528214,46.1178485920899,45.3874741201041,45.8504772347066,1354967.62983688,0.0,1.0
2011-11-17,69.319998,70.699998,68.959997,69.650002,681500,45.2048808281671,46.1048049098566,44.9701173721292,45.4200826735684,1045054.82088482,0.0,1.0
2011-11-18,69.919999,70.249998,69.309994,69.739996,538700,45.596152820151,45.8113514049579,45.1983570306937,45.4787694618348,826076.349245275,0.0,1.0
2011-11-21,68.699994,69.629995,67.819998,68.839997,993500,44.800564501831,45.4070357307406,44.2267024785045,44.8918631041562,1523495.17908888,0.0,1.0
2011-11-22,68.789998,69.330002,68.33,68.469998,606800,44.8592578112863,45.2114046256404,44.5592844216276,44.6505797633583,930505.158199431,0.0,1.0
2011-11-23,67.550002,68.419999,67.269996,68.139999,574900,44.0506329840409,44.6179744704885,43.8680357793905,44.4353811785515,881587.698498438,0.0,1.0
2011-11-25,68.069997,69.169996,67.300002,67.300002,425900,44.3897315513294,45.107061688963,43.8876032590971,43.8876032590971,653101.75820227,0.0,1.0
2011-11-28,70.559995,71.000001,69.71,69.800004,606600,46.0135063075314,46.3004425361458,45.4592085033171,45.5179018127725,930198.46566212,0.0,1.0
2011-11-29,70.44,71.109997,70.220002,70.699998,812600,45.9352553001529,46.3721730066455,45.7917904464402,46.1048049098566,1246091.77909172,0.0,1.0
2011-11-30,72.279998,72.660001,71.839997,71.98,1091200,47.1351527715012,47.3829599097724,46.8482198034812,46.9395184058065,1673314.48356496,0.0,1.0
2011-12-01,71.65,73.169998,71.529995,72.050001,653700,46.7243191688807,47.7155385923009,46.6460616403132,46.9851673809096,1002424.55819869,0.0,1.0
2011-12-02,72.169996,73.279999,71.769995,72.529997,517300,47.0634183882881,47.7872723233951,46.8025701762592,47.298181844326,793260.247753074,0.0,1.0
2011-12-05,73.23,73.859998,72.099995,72.91,449400,47.7546670305252,48.1655006331457,47.017769413185,47.5459889825972,689138.13133623,0.0,1.0
2011-12-06,73.169998,73.72,72.249996,73.160004,494400,47.7155385923009,48.074205291415,47.1155879002701,47.7090213160166,758143.952231046,0.0,1.0
2011-12-07,74.339993,74.620004,72.669994,72.739996,463800,48.4785144444432,48.6611149096881,47.3894765339378,47.4351261611599,711219.994022571,0.0,1.0
2011-12-08,72.739996,73.96,72.519998,73.430001,477100,47.4351261611599,48.230713827361,47.2916613074472,47.8850914625991,731615.047753705,0.0,1.0
2011-12-09,73.96,74.230002,72.889997,73.160004,293800,48.230713827361,48.4067872345381,47.532944648245,47.7090213160166,450531.337308821,0.0,1.0
2011-12-12,73.809999,73.889999,72.989995,73.279999,593800,48.1328953402759,48.1850648522579,47.5981552339847,47.7872723233951,910570.14327426,0.0,1.0
2011-12-13,72.440003,74.309997,72.089996,73.96,769600,47.2394950560597,48.4589534859256,47.0112488763061,48.230713827361,1180152.88357001,0.0,1.0
2011-12-14,72.129996,73.390001,71.660004,72.290001,630800,47.0373336322971,47.8590067066081,46.730842966354,47.1416759168556,967308.262676666,0.0,1.0
2011-12-15,74.059998,74.360001,72.18,72.589994,635100,48.2959244131007,48.4915620393899,47.0699421857615,47.3373070219558,973902.152228837,0.0,1.0
2011-12-16,74.230002,75.169996,73.690004,74.410005,844100,48.4067872345381,49.0197750876132,48.0546443328973,48.5241705928543,1294395.85371809,0.0,1.0
2011-12-19,72.839993,74.510002,72.730002,74.300003,350300,47.5003360947807,48.5893805264751,47.4286088848755,48.4524362096412,537171.979098979,0.0,1.0
2011-12-20,75.129996,75.18,73.900003,74.110002,647900,48.9936903316222,49.0262988850865,48.1915886497312,48.3285329665651,993530.474616695,0.0,1.0
2011-12-21,74.899999,74.919997,73.319999,74.919997,607700,48.8437049410306,48.8567460147883,47.8133570793861,48.8567460147883,931885.274617327,0.0,1.0
2011-12-22,75.929997,75.980001,74.930001,74.970001,464100,49.5153861035611,49.5479946570255,48.8632698122617,48.8893545682527,711680.032828536,0.0,1.0
2011-12-23,76.72,76.739997,75.739995,75.929997,323600,50.0305619907401,50.0436024123789,49.391482208366,49.5153861035611,496228.525368055,0.0,1.0
2011-12-27,77.589997,77.749997,76.220001,76.76,620300,50.5979034771876,50.7022425011517,49.7045031929715,50.0566467467311,951206.904467876,0.0,1.0
2011-12-28,76.750001,77.899999,76.449998,77.720001,483600,50.0501262098522,50.8000616403557,49.854488583563,50.682681542634,741582.55521629,0.0,1.0
2011-12-29,77.789997,77.93,76.649998,77.129994,351100,50.7283272571427,50.8196258594679,49.984912363518,50.2979268269344,538398.74924822,0.0,1.0
2011-12-30,77.480001,77.999996,77.089994,77.720001,295300,50.526173006688,50.8652715739765,50.2718420709434,50.682681542634,452831.531338648,0.0,1.0
2012-01-03,79.300001,79.980002,78.679998,78.679998,1216000,51.7130294042785,52.1564709082445,51.3087137300613,51.3087137300613,1864690.62684659,0.0,1.0
2012-01-04,78.349998,79.120003,77.739999,77.839996,660600,51.0935144931356,51.5956493065568,50.6957226163917,50.7609325500125,1013005.4507359,0.0,1.0
2012-01-05,78.290001,78.54,77.260003,77.919996,547300,51.0543893155058,51.2174183883306,50.3827081529753,50.8131020619945,839264.128349617,0.0,1.0
2012-01-06,77.230002,78.529996,77.12,78.389998,503700,50.3631439338631,51.2108945908573,50.2914095506501,51.1195992491266,772405.155215975,0.0,1.0
2012-01-09,78.059994,78.089995,77.050004,77.169999,379100,50.9043974037252,50.9239616228374,50.2457638361414,50.3240148435199,581335.704471661,0.0,1.0
2012-01-10,78.199997,79.160003,78.05,78.569996,619300,50.9956960060504,51.6217340625478,50.8978801274409,51.2369793468483,949673.441781324,0.0,1.0
2012-01-11,77.899999,78.690001,77.749997,77.779999,534700,50.8000616403557,51.3152368754158,50.7022425011517,50.7218073723827,819942.49849907,0.0,1.0
2012-01-12,77.919996,78.209996,77.400001,78.209996,279600,50.8131020619945,51.0022165429293,50.474003494706,51.0022165429293,428756.16715979,0.0,1.0
2012-01-13,76.550001,77.269997,76.07,77.269997,395800,49.9197024298972,50.3892254292596,49.6066847058863,50.3892254292596,606944.531337071,0.0,1.0
2012-01-17,77.499998,77.779999,77.019997,77.139998,593200,50.5392134283268,50.7218073723827,50.2261957043159,50.3044506244078,909650.06566233,0.0,1.0
2012-01-18,78.149998,78.569996,77.129994,77.449994,1056000,50.9630907131806,51.2369793468483,50.2979268269344,50.5066048748625,1619336.59699835,0.0,1.0
2012-01-19,78.449996,78.739995,77.699993,78.109998,804900,51.1587250788753,51.3478389076911,50.6696339476873,50.9370059571896,1234284.11640528,0.0,1.0
2012-01-20,78.589994,78.999998,78.120002,78.250001,708800,51.250020420606,51.5173917779893,50.9435297546629,51.0283045595148,1086918.35222768,0.0,1.0
2012-01-23,78.359997,79.079998,78.269993,78.629994,611400,51.1000350300144,51.5695612899713,51.0413417205591,51.276105176597,937559.086557568,0.0,1.0
2012-01-24,78.719998,79.330002,77.800001,77.800001,630800,51.3347984860523,51.7325936233907,50.734851054616,50.734851054616,967308.262676666,0.0,1.0
2012-01-25,79.129997,79.870001,78.54,78.719998,653300,51.6021665828412,52.0847371771503,51.2174183883306,51.3347984860523,1001811.17312407,0.0,1.0
2012-01-26,79.559994,80.099997,79.11,79.410003,808200,51.8825757533878,52.234721915623,51.5891261612024,51.7847637874916,1239344.54327089,0.0,1.0
2012-01-27,78.239997,79.589995,77.859999,79.129997,1225600,51.0217807620414,51.9021399724999,50.7739768843647,51.6021665828412,1879411.86863748,0.0,1.0
2012-01-30,77.949998,78.410001,76.779997,77.809995,1025000,50.8326669332256,51.1326435834788,50.0696871683699,50.7413683309004,1571799.25371525,0.0,1.0
2012-01-31,77.12,78.429998,76.839995,78.429998,1087000,50.2914095506501,51.1456840051176,50.1088129981186,51.1456840051176,1666873.94028144,0.0,1.0
2012-02-01,76.72,78.869999,73.699997,75.999998,2898500,50.0305619907401,51.4326169731375,48.0611609570628,49.5610350786643,4444741.59696943,0.0,1.0
2012-02-02,76.089997,77.379998,75.889997,76.8,959900,49.6197251275251,50.4609591603538,49.4893013475701,50.0827315027221,1471970.83282075,0.0,1.0
2012-02-03,76.169997,76.940003,76.089997,76.599999,654800,49.6718946395071,50.1740301050473,49.6197251275251,49.9523070706482,1004111.3671539,0.0,1.0
2012-02-06,75.429999,75.980001,75.239997,75.889997,796600,49.1893279579114,49.5479946570255,49.0654240627163,49.4893013475701,1221556.3761069,0.0,1.0
2012-02-07,76.19,76.919995,75.230004,75.379995,875500,49.6849389738593,50.1609825101006,49.0589074385509,49.156719404447,1342546.58207581,0.0,1.0
2012-02-08,76.249998,76.669996,75.690002,76.349995,763300,49.724064803608,49.9979534372757,49.3588808282096,49.7892747372288,1170492.06864474,0.0,1.0
2012-02-09,76.809998,77.0,76.019996,76.589996,631600,50.089251387482,50.2131552826771,49.574076152422,49.9457839252937,968535.032825907,0.0,1.0
2012-02-10,76.129997,76.540002,75.849997,76.059996,571800,49.6458098835161,49.9131818930184,49.4632165915791,49.600160908413,876833.964170129,0.0,1.0
2012-02-13,76.399999,76.76,75.879998,76.399999,567400,49.8218832906932,50.0566467467311,49.4827808106913,49.8218832906932,870086.728349302,0.0,1.0
2012-02-14,76.76,76.76,76.050002,76.349995,551100,50.0566467467311,50.0566467467311,49.5936436321286,49.7892747372288,845091.286558513,0.0,1.0
2012-02-15,77.660004,78.05,76.690003,76.940003,908600,50.6435563650042,50.8978801274409,50.0110003801035,50.1740301050473,1393304.19700066,0.0,1.0
2012-02-16,78.679998,79.059996,77.429997,77.809995,828200,51.3087137300613,51.556517607738,50.4935644532236,50.7413683309004,1270013.79700193,0.0,1.0
2012-02-17,78.149998,79.300001,77.93,78.919998,357900,50.9630907131806,51.7130294042785,50.8196258594679,51.4652222660073,548826.29551677,0.0,1.0
2012-02-21,78.160002,78.639998,77.660004,78.319997,439800,50.9696145106539,51.2826289740703,50.6435563650042,51.0739502740234,674416.889545336,0.0,1.0
2012-02-22,77.639996,78.139999,76.76,78.05,592100,50.6305087700575,50.9565701763017,50.0566467467311,50.8978801274409,907963.256707124,0.0,1.0
2012-02-23,77.919996,78.230003,77.019997,77.429997,587800,50.8131020619945,51.0152634857571,50.2261957043159,50.4935644532236,901369.367154953,0.0,1.0
2012-02-24,77.329999,78.040002,77.289999,78.040002,447200,50.4283538674839,50.8913602426809,50.4022691114929,50.8913602426809,685764.513425817,0.0,1.0
2012-02-27,76.929999,77.329999,76.459997,76.889999,854600,50.1675063075739,50.4283538674839,49.8610091204419,50.1414215515829,1310497.21192688,0.0,1.0
2012-02-28,77.029996,77.300003,76.690003,77.029996,526200,50.2327162411947,50.4087929089663,50.0110003801035,50.2327162411947,806908.065663383,0.0,1.0
2012-02-29,76.449998,77.339993,75.959998,76.969999,1560900,49.854488583563,50.4348711437683,49.5349503226733,50.1935910635649,2393581.90743819,0.0,1.0
2012-03-01,75.869999,76.699997,75.62,76.47,620900,49.4762602738124,50.0175176563879,49.3132312009876,49.8675322657963,952126.982079806,0.0,1.0
2012-03-02,75.290001,76.079999,74.959997,75.809997,611100,49.0980326161807,49.6132052427652,48.8828307707793,49.4371318355881,937099.047751601,0.0,1.0
2012-03-05,75.610002,75.650002,74.749998,74.939999,681400,49.3067113162276,49.3327960722186,48.7458864539455,48.8697896970216,1044901.47461617,0.0,1.0
2012-03-06,74.809995,75.339995,74.400001,75.160002,758400,48.7850116315753,49.130634648456,48.5176467953809,49.0132578113288,1162978.10148063,0.0,1.0
2012-03-07,75.929997,76.019996,74.550003,74.870003,575300,49.5153861035611,49.574076152422,48.615465934585,48.824143982513,882201.083573059,0.0,1.0
2012-03-08,75.949994,76.750001,75.650002,76.139996,472700,49.5284265251999,50.0501262098522,49.3327960722186,49.652330420395,724867.811932879,0.0,1.0
2012-03-09,76.099996,76.309995,75.650002,76.120004,413100,49.626245664404,49.7631899812378,49.3327960722186,49.6392932593507,633473.435814411,0.0,1.0
2012-03-12,76.489998,76.639999,75.849997,76.089997,305800,49.880573339554,49.9783918266392,49.4632165915791,49.6197251275251,468932.889547439,0.0,1.0
2012-03-13,77.589997,77.61,76.480004,76.750001,502200,50.5979034771876,50.6109478115399,49.8740560632697,50.0501262098522,770104.961186148,0.0,1.0
2012-03-14,77.249999,77.559996,76.529998,77.320001,569300,50.3761843555019,50.5783392580755,49.906658095545,50.421833982724,873000.307453751,0.0,1.0
2012-03-15,77.139998,77.349997,76.889999,77.239995,260000,50.3044506244078,50.4413949412416,50.1414215515829,50.3696605580286,398700.298503381,0.0,1.0
2012-03-16,76.11,77.53,75.900001,77.059998,934700,49.6327694618773,50.5587782995579,49.4958251450435,50.2522811124258,1433327.57311966,0.0,1.0
2012-03-19,76.349995,77.059998,75.889997,75.959998,409700,49.7892747372288,50.2522811124258,49.4893013475701,49.5349503226733,628259.662680136,0.0,1.0
2012-03-20,75.760003,76.059996,75.5,75.959998,679400,49.4045298033128,49.600160908413,49.2349769330146,49.5349503226733,1041834.54924307,0.0,1.0
2012-03-21,75.650002,75.889997,75.410001,75.889997,434600,49.3327960722186,49.4893013475701,49.1762868841537,49.4893013475701,666442.883575268,0.0,1.0
2012-03-22,73.980003,75.559998,73.359999,75.14,1379800,48.2437581617132,49.2741027627632,47.8394418353771,49.0002141290955,2115871.81490371,0.0,1.0
2012-03-23,74.629998,74.789998,73.750001,74.199996,604100,48.6676321859725,48.7719712099365,48.0937695105271,48.3872197548314,926364.808945741,0.0,1.0
2012-03-26,73.550001,75.199997,73.050003,74.870003,927600,47.9633457305721,49.0393393067253,47.6372875849224,48.824143982513,1422439.98804514,0.0,1.0
2012-03-27,73.019996,73.72,72.690002,73.72,809300,47.6177194530969,48.074205291415,47.4025241288845,48.074205291415,1241031.3522261,0.0,1.0
2012-03-28,73.76,73.889999,72.410002,73.180002,648700,48.100290047406,48.1850648522579,47.2199308369475,47.7220623897743,994757.244765937,0.0,1.0
2012-03-29,74.29,74.379998,73.07,73.349995,691400,48.4459130642868,48.5046024610287,47.6503280065612,47.8329180379037,1060236.10148168,0.0,1.0
2012-03-30,74.179998,75.18,74.179998,74.499999,581800,48.3741786810737,49.0262988850865,48.3741786810737,48.5828573811206,892168.591035644,0.0,1.0
2012-04-02,75.199997,75.489996,74.160001,74.339993,861100,49.0393393067253,49.2284531355412,48.3611382594349,48.4785144444432,1320464.71938947,0.0,1.0
2012-04-03,75.429999,75.719998,74.919997,75.239997,937800,49.1893279579114,49.3784417867273,48.8567460147883,49.0654240627163,1438081.30744797,0.0,1.0
2012-04-04,72.589994,74.830003,72.589994,74.629998,1601500,47.3373070219558,48.798059226522,47.3373070219558,48.6676321859725,2455840.49251218,0.0,1.0
2012-04-05,72.410002,73.359999,72.029998,72.370002,1083000,47.2199308369475,47.8394418353771,46.9721230465574,47.1938460809565,1660740.08953524,0.0,1.0
2012-04-09,71.779999,72.690002,71.269997,71.859999,591300,46.8090939737326,47.4025241288845,46.4765120306095,46.8612634857146,906736.486557881,0.0,1.0
2012-04-10,71.360001,71.879997,70.660003,71.660004,822800,46.5352053400648,46.8743045594723,46.0787234144601,46.730842966354,1261733.09849455,0.0,1.0
2012-04-11,71.469998,71.98,71.179998,71.819999,543500,46.6069364626834,46.9395184058065,46.4178219817486,46.8351787297235,833436.970140722,0.0,1.0
2012-04-12,72.239998,72.379995,71.300004,71.33,406600,47.1090680155102,47.200362705122,46.496080162435,46.5156411209527,623505.928351826,0.0,1.0
2012-04-13,71.300004,72.3,71.069997,72.080002,656000,46.496080162435,47.1481964537345,46.3460882506545,47.0047316000217,1005951.52237776,0.0,1.0
2012-04-16,71.449995,72.120002,71.160001,71.629998,435500,46.5938921283312,47.0308163560128,46.4047815601098,46.7112754866474,667822.999993164,0.0,1.0
2012-04-17,72.629994,72.900001,71.499999,71.919997,541500,47.3633917779468,47.5394684457184,46.6265006817955,46.9003893154633,830370.04476762,0.0,1.0
2012-04-18,72.449997,72.999999,72.029998,72.3,717000,47.246012332344,47.6046790314581,46.9721230465574,47.1481964537345,1099492.7462574,0.0,1.0
2012-04-19,71.300004,72.599998,70.949997,72.429999,704700,46.496080162435,47.3438308194292,46.2678339826815,47.2329712585863,1080631.15521282,0.0,1.0
2012-04-20,71.459999,72.279998,71.300004,71.400001,406200,46.6004159258045,47.1351527715012,46.496080162435,46.5612900960558,622892.543277206,0.0,1.0
2012-04-23,70.379997,70.969999,69.900001,70.830002,856200,45.8961262098097,46.2808776649148,45.5831117463933,46.189582975303,1312950.75222537,0.0,1.0
2012-04-24,70.919995,71.559996,70.230001,70.599995,695100,46.2482691114504,46.6656258594253,45.7983109833191,46.0395910635224,1065909.91342193,0.0,1.0
2012-04-25,70.879995,71.800002,70.749996,71.41,703400,46.2221843554594,46.8221383080848,46.1374095506076,46.5678106329347,1078637.6537203,0.0,1.0
2012-04-26,71.679997,72.080002,70.620003,70.899998,1123600,46.7438807795172,47.0047316000217,46.0526386584691,46.2352286898116,1722998.67460923,0.0,1.0
2012-04-27,71.709998,71.889996,71.239996,71.400001,919900,46.7634449986294,46.8808250963511,46.4569478114973,46.5612900960558,1410632.32535869,0.0,1.0
2012-04-30,71.33,71.739994,70.929999,71.550003,670000,46.5156411209527,46.783005957147,46.2547929089238,46.6591092352599,1027419.99998948,0.0,1.0
2012-05-01,70.8,71.440001,70.32,71.009999,1405400,46.1700181040719,46.5873748520468,45.8570010321799,46.3069624209058,2155128.45967943,0.0,1.0
2012-05-02,77.579998,77.989998,73.439999,74.999997,3281400,50.5913829403088,50.8587516892166,47.8916113473591,48.9089155267703,5031904.45964998,0.0,1.0
2012-05-03,77.110001,78.290001,76.43,77.12,1452100,50.2848890137712,51.0543893155058,49.8414475098053,50.2914095506501,2226741.16714139,0.0,1.0
2012-05-04,75.839993,77.379998,75.489996,76.68,1103900,49.4566927941058,50.4609591603538,49.2284531355412,50.0044772347491,1692789.45968416,0.0,1.0
2012-05-07,75.46,76.519994,75.190004,75.730002,1223500,49.2088921770235,49.9001342980717,49.0328226825599,49.3849655842006,1876191.59699572,0.0,1.0
2012-05-08,74.699994,75.250001,74.169999,75.199997,1005500,48.7132779004811,49.0719478601897,48.3676581441949,49.0393393067253,1541896.7313275,0.0,1.0
2012-05-09,74.139998,74.53,73.319999,73.900003,801400,48.3480939250827,48.6024216002328,47.8133570793861,48.1915886497312,1228916.99700235,0.0,1.0
2012-05-10,74.360001,75.26,74.160001,74.699994,434600,48.4915620393899,49.0784683970685,48.3611382594349,48.7132779004811,666442.883575268,0.0,1.0
2012-05-11,74.269997,74.519996,73.900003,74.059998,560900,48.4328687299346,48.5958978027594,48.1915886497312,48.2959244131007,860119.220886717,0.0,1.0
2012-05-14,74.429997,74.769995,73.879995,73.889999,735500,48.5372077538986,48.7589268755843,48.1785410547845,48.1850648522579,1127861.8059586,0.0,1.0
2012-05-15,74.389997,74.949998,73.819997,74.539999,868600,48.5111229979076,48.8763102339005,48.1394152250358,48.6089421371116,1331965.6895386,0.0,1.0
2012-05-16,74.57,75.509999,74.449995,74.749998,620300,48.6285063562238,49.2414974698934,48.5502488276563,48.7458864539455,951206.904467874,0.0,1.0
2012-05-17,74.389997,74.709998,73.6,74.499999,935400,48.5111229979076,48.7198016979545,47.995951023442,48.5828573811206,1434400.99700024,0.0,1.0
2012-05-18,73.260002,75.319997,73.050003,74.449995,950100,47.7742319017563,49.1175935746983,47.6372875849224,48.5502488276563,1456942.89849255,0.0,1.0
2012-05-21,73.730004,73.870001,72.589994,73.309995,414100,48.0807290888883,48.1720237785002,47.3373070219558,47.8068332819127,635006.898500963,0.0,1.0
2012-05-22,73.269995,74.150002,73.180002,73.940003,788500,47.7807485259217,48.3546177225561,47.7220623897743,48.2176734057222,1209135.32834583,0.0,1.0
2012-05-23,72.419995,73.180002,71.129994,72.900001,758100,47.226447461113,47.7220623897743,46.3852134282843,47.5394684457184,1162518.06267467,0.0,1.0
2012-05-24,71.859999,73.03,71.709998,72.699996,738300,46.8612634857146,47.6242432505702,46.7634449986294,47.4090414051689,1132155.50148095,0.0,1.0
2012-05-25,72.87,73.64,71.789998,72.169996,689900,47.5199042266062,48.022035779433,46.8156145106114,47.0634183882881,1057935.90745186,0.0,1.0
2012-05-29,74.059998,74.249999,73.07,73.180002,780900,48.2959244131007,48.4198276561769,47.6503280065612,47.7220623897743,1197481.01192804,0.0,1.0
2012-05-30,73.23,73.660002,72.549999,73.6,931500,47.7546670305252,48.0350794616663,47.3112255265593,47.995951023442,1428420.49252269,0.0,1.0
2012-05-31,72.91,73.419997,72.019995,73.419997,925000,47.5459889825972,47.8785676651258,46.9655999012029,47.8785676651258,1418452.98506011,0.0,1.0
2012-06-01,70.230001,72.679998,69.949995,71.679997,1004300,45.7983109833191,47.3960003314112,45.6157137786686,46.7438807795172,1540056.57610364,0.0,1.0
2012-06-04,70.07,70.329998,69.449997,70.230001,632700,45.6939713072361,45.8635209169399,45.2896556330189,45.7983109833191,970221.841781114,0.0,1.0
2012-06-05,70.910002,71.160001,69.519993,69.800004,597300,46.241752487285,46.4047815601098,45.3353013475276,45.5179018127725,915937.262677191,0.0,1.0
2012-06-06,72.730002,72.739996,71.21,71.33,676400,47.4286088848755,47.4351261611599,46.4373868529797,46.5156411209527,1037234.16118341,0.0,1.0
2012-06-07,72.849997,73.669996,72.379995,73.300002,692400,47.506859892254,48.0415967379506,47.200362705122,47.8003166577473,1061769.56416824,0.0,1.0
2012-06-08,73.390001,74.08,72.370002,72.75,1211400,47.8590067066081,48.308968095334,47.1938460809565,47.4416499586332,1857636.69848845,0.0,1.0
2012-06-11,73.269995,74.639996,72.989995,73.750001,752600,47.7807485259217,48.6741520707324,47.5981552339847,48.0937695105271,1154084.01789864,0.0,1.0
2012-06-12,74.309997,74.489995,73.349995,73.349995,508400,48.4589534859256,48.5763335836473,47.8329180379037,47.8329180379037,779612.429842765,0.0,1.0
2012-06-13,73.68,74.579999,73.510001,74.269997,550000,48.048120535424,48.6350268931026,47.9372609745811,48.4328687299346,843404.477603307,0.0,1.0
2012-06-14,74.539999,74.89,73.589996,73.830001,535300,48.6089421371116,48.8371844041518,47.9894272259686,48.1459390225091,820862.576111001,0.0,1.0
2012-06-15,74.579999,75.190004,74.53,74.539999,1258800,48.6350268931026,49.0328226825599,48.6024216002328,48.6089421371116,1930322.82983099,0.0,1.0
2012-06-18,73.900003,74.269997,73.199994,74.120001,638300,48.1915886497312,48.4328687299346,47.7350995508186,48.3350535034439,978809.232825801,0.0,1.0
2012-06-19,73.629996,74.589997,73.319999,73.750001,580200,48.0155119819596,48.6415467778626,47.8133570793861,48.0937695105271,889715.050737162,0.0,1.0
2012-06-20,72.669994,73.459997,72.239998,73.300002,812900,47.3894765339378,47.9046524211168,47.1090680155102,47.8003166577473,1246551.81789769,0.0,1.0
2012-06-21,71.199996,73.23,71.040001,72.639998,511300,46.4308630555063,47.7546670305252,46.3265272921368,47.3699155754202,784059.471633766,0.0,1.0
2012-06-22,71.749998,72.039997,71.109997,71.539999,495400,46.7895297546204,46.9786435834363,46.3721730066455,46.6525854377865,759677.414917597,0.0,1.0
2012-06-25,70.430001,71.230002,69.889998,71.230002,822100,45.9287347632741,46.450430535213,45.5765886010388,46.450430535213,1260659.67461396,0.0,1.0
2012-06-26,71.690001,71.839997,69.949995,70.430001,692700,46.7504045769906,46.8482198034812,45.6157137786686,45.9287347632741,1062229.6029742,0.0,1.0
2012-06-27,71.57,71.989998,71.269997,71.690001,596500,46.6721496568987,46.9460382905664,46.4765120306095,46.7504045769906,914710.49252795,0.0,1.0
2012-06-28,73.209998,73.23,71.019993,71.319996,488200,47.7416233482919,47.7546670305252,46.3134796971901,46.5091173234793,748636.483574427,0.0,1.0
2012-06-29,75.250001,75.309999,73.870001,74.050004,567800,49.0719478601897,49.1110736899384,48.1720237785002,48.2894071368164,870700.113423923,0.0,1.0
2012-07-02,75.050001,75.66,74.260003,75.250001,417100,48.9415240802347,49.3393159569786,48.4263514536502,49.0719478601897,639607.286560617,0.0,1.0
2012-07-03,75.349999,75.719998,74.660004,75.050001,304100,49.1371584459294,49.3784417867273,48.6871996656791,48.9415240802347,466326.002980301,0.0,1.0
2012-07-05,75.940001,76.209997,74.910003,74.910003,759800,49.5219099010345,49.6979793954981,48.850228738504,48.850228738504,1165124.9492418,0.0,1.0
2012-07-06,75.679998,75.829999,75.080002,75.250001,388000,49.3523570307363,49.4501755178214,48.9610882993468,49.0719478601897,594983.522381969,0.0,1.0
2012-07-09,74.939999,75.610002,74.669998,75.529996,359200,48.8697896970216,49.3067113162276,48.6937169419635,49.2545378915322,550819.797009287,0.0,1.0
2012-07-10,75.66,75.929997,75.359997,75.429999,444000,49.3393159569786,49.5153861035611,49.1436783306893,49.1893279579114,680857.432828851,0.0,1.0
2012-07-11,74.809995,75.779995,74.669998,75.5,683900,48.7850116315753,49.4175669643571,48.6937169419635,49.2349769330146,1048735.13133255,0.0,1.0
2012-07-12,74.069997,74.419998,73.419997,74.419998,452900,48.3024449499796,48.5306872170197,47.8785676651258,48.5306872170197,694505.250739159,0.0,1.0
2012-07-13,75.319997,76.199994,74.29,74.360001,824200,49.1175935746983,49.6914562501437,48.4459130642868,48.4915620393899,1263879.94625572,0.0,1.0
2012-07-16,76.260001,76.459997,75.209996,75.339995,553900,49.7305879489625,49.8610091204419,49.0458598436042,49.130634648456,849384.982080857,0.0,1.0
2012-07-17,77.230002,77.329999,76.249998,76.489998,696900,50.3631439338631,50.4283538674839,49.724064803608,49.880573339554,1068670.14625772,0.0,1.0
2012-07-18,77.949998,78.239997,76.730003,76.830001,1001500,50.8326669332256,51.0217807620414,50.0370851360945,50.1022957218342,1535762.88058129,0.0,1.0
2012-07-19,78.160002,79.129997,77.489994,78.059994,731200,50.9696145106539,51.6021665828412,50.5326896308534,50.9043974037252,1121267.91640643,0.0,1.0
2012-07-20,76.989996,78.309998,76.980003,77.800001,701100,50.2066314852037,51.0674297371446,50.2001148610383,50.734851054616,1075110.68954123,0.0,1.0
2012-07-23,77.699993,78.719998,75.509999,75.749999,1119000,50.6696339476873,51.3347984860523,49.2414974698934,49.3980060058394,1715944.74625109,0.0,1.0
2012-07-24,76.07,77.89,75.690002,77.89,661300,49.6066847058863,50.7935411034769,49.3588808282096,50.7935411034769,1014078.87461649,0.0,1.0
2012-07-25,76.68,76.730003,75.669999,76.239999,462700,50.0044772347491,50.0370851360945,49.3458364938574,49.7175442667292,709533.185067364,0.0,1.0
2012-07-26,78.709999,79.269995,77.429997,77.779999,1058700,51.3282779491735,51.6934619245719,50.4935644532236,50.7218073723827,1623476.94625204,0.0,1.0
2012-07-27,79.739997,80.36,78.82,79.050002,1030600,51.999959111704,52.4042747859212,51.4000116802676,51.5500003314537,1580386.64475994,0.0,1.0
2012-07-30,78.209996,79.739997,77.919996,79.609998,652800,51.0022165429293,51.999959111704,50.8131020619945,51.9151843068521,1001044.4417808,0.0,1.0
2012-07-31,77.769995,78.5,77.279995,78.290001,955400,50.7152835749094,51.1913336323396,50.3957453140196,51.0543893155058,1465070.25073127,0.0,1.0
2012-08-01,68.400002,72.79,67.609999,71.819999,4669000,44.6049340488497,47.4677347146242,44.0897581616707,46.8351787297235,7159737.28350879,0.0,1.0
2012-08-02,67.300002,68.400002,66.359998,68.400002,2980500,43.8876032590971,44.6049340488497,43.274608884833,44.6049340488497,4570485.53726665,0.0,1.0
2012-08-03,66.739996,68.699994,66.290002,68.319996,1971400,43.5224127625097,44.800564501831,43.2289631703243,44.5527606241543,3023068.34026756,0.0,1.0
2012-08-06,65.970002,67.499998,65.910004,67.019997,2706100,43.0202851223963,44.0180244305765,42.9811592926476,43.7050067065656,4149703.37607693,0.0,1.0
2012-08-07,65.849996,66.739996,65.259999,66.140001,1820300,42.9420269417099,43.5224127625097,42.5572787471994,43.1311446832392,2791362.12832964,0.0,1.0
2012-08-08,65.989999,66.379996,65.489996,65.54,1270500,43.0333255440351,43.2876499585907,42.7072641377909,42.7398726912553,1948264.34326364,0.0,1.0
2012-08-09,65.989999,67.329999,65.610001,65.949994,2033600,43.0333255440351,43.9071648697337,42.7855216663584,43.0072375274496,3118449.71937107,0.0,1.0
2012-08-10,65.559997,66.279998,65.410001,65.720003,828200,42.7529131128941,43.222439372851,42.6550978864034,42.8572560495715,1270013.79700192,0.0,1.0
2012-08-13,65.169995,65.879998,64.36,65.650001,1098600,42.498585437744,42.961591812941,41.9703723895207,42.8116064223494,1684662.10744544,0.0,1.0
2012-08-14,65.109998,66.140001,64.879996,65.440002,1893500,42.4594602601142,43.1311446832392,42.3094716089282,42.6746621055156,2903611.5969852,0.0,1.0
2012-08-15,66.370002,66.609998,65.230003,65.239997,1371300,43.2811326823063,43.4376386097768,42.5377177886817,42.5442350649661,2102837.38206803,0.0,1.0
2012-08-16,67.099997,67.559995,66.129997,66.309994,1672500,43.7571762185476,44.0571496082063,43.1246208857658,43.2420003313687,2564716.34325733,0.0,1.0
2012-08-17,68.219999,68.349998,67.269996,67.489999,1308500,44.4875506905335,44.5723254953853,43.8680357793905,44.0115038936977,2006535.92535259,0.0,1.0
2012-08-20,68.040001,68.139999,67.230001,67.649999,979400,44.6310181527218,44.6966121046271,44.0996965158555,44.3751953119549,1493095.60340684,0.4,1.0
2012-08-21,68.360002,68.720002,67.919996,68.069997,933900,44.8409236528685,45.0770666025868,44.5523005563858,44.6506941080544,1423730.83931147,0.0,1.0
2012-08-22,68.480002,68.570001,67.89,68.080001,665600,44.9196379694413,44.9786730509182,44.5326246010531,44.657256258246,1014707.40619522,0.0,1.0
2012-08-23,68.300004,68.579999,68.21,68.400002,647800,44.8015678064874,44.985231265394,44.7425294452472,44.8671617583927,987571.300680983,0.0,1.0
2012-08-24,68.440002,68.629998,67.739998,67.959996,443400,44.893399863917,45.0180282413467,44.4342303934319,44.57853866191,675963.437360216,0.0,1.0
2012-08-27,68.25,68.789998,68.190003,68.599997,504100,44.7687675507715,45.1229806634437,44.729412360343,44.9983490062509,768500.606164377,0.0,1.0
2012-08-28,67.730004,68.309998,67.419998,68.160001,586900,44.4276748027666,44.8081233971526,44.2243255492378,44.7097324692945,894729.231814865,0.0,1.0
2012-08-29,68.160001,68.29,67.790002,68.01,731300,44.7097324692945,44.7950056562958,44.4670306491478,44.6113389176259,1114867.07654832,0.0,1.0
2012-08-30,68.25,68.37,67.760001,67.760001,805500,44.7687675507715,44.8474818673443,44.4473514140519,44.4473514140519,1227984.99953463,0.0,1.0
2012-08-31,68.9,69.249997,68.489995,68.610001,832200,45.1951367655407,45.4247182210201,44.9261929041539,45.0049111564425,1268689.15780598,0.0,1.0
2012-09-04,68.739994,69.010001,68.389998,68.699994,762600,45.0901804077279,45.2672922116851,44.8605996082011,45.0639423022036,1162583.9362447,0.0,1.0
2012-09-05,69.500001,69.500001,68.519997,68.519997,767700,45.5887090043573,45.5887090043573,44.9458727952023,44.9458727952023,1170358.88782462,0.0,1.0
2012-09-06,70.559995,71.069997,69.75,69.919999,681600,46.2840148650344,46.618552022374,45.7526965079313,45.8642078004568,1039099.41115183,0.0,1.0
2012-09-07,70.8,71.169995,70.550001,70.580003,644700,46.4414467779432,46.6841459742794,46.2774592743692,46.2971391654176,982845.349720638,0.0,1.0
2012-09-10,70.689999,71.419999,70.249998,70.660003,474800,46.3692913317988,46.8481367576166,46.0806715150793,46.3496153764662,723832.747087575,0.0,1.0
2012-09-11,70.249998,71.29,70.07,70.389996,793900,46.0806715150793,46.7628635706154,45.9626013521254,46.1725035725089,1210300.79594108,0.0,1.0
2012-09-12,70.72,71.009999,70.379997,70.620003,796700,46.3889705668946,46.5791961759929,46.1659447020805,46.3233772709419,1214569.39680849,0.0,1.0
2012-09-13,69.639999,70.739998,68.379994,70.64,1660800,45.6805410617869,46.4020883077515,44.8540374580095,46.3364943558461,2531890.11449673,0.0,1.0
2012-09-14,68.29,70.379997,68.190003,69.440003,1638800,44.7950056562958,46.1659447020805,44.729412360343,45.5493531579762,2498351.10768137,0.0,1.0
2012-09-17,67.919996,68.559997,67.680001,68.279996,645000,44.5523005563858,44.9721109007266,44.3948752030034,44.7884435061041,983302.699813575,0.0,1.0
2012-09-18,75.22,76.289998,68.499999,68.499999,5353400,49.3407574383741,50.0426254492428,44.9327550543455,44.9327550543455,8161259.9584217,0.0,1.0
2012-09-19,76.439999,77.099998,75.129996,75.419995,1632600,50.1410190009114,50.5739470861091,49.2817190771339,49.4719446862322,2488899.20576069,0.0,1.0
2012-09-20,76.629996,76.980003,76.089997,76.319999,920700,50.2656480342938,50.4952360492995,49.9114342656689,50.0623046843386,1403607.43522226,0.0,1.0
2012-09-21,75.429999,77.0,75.419995,76.989996,1283200,49.4785068364238,50.5083531342037,49.4719446862322,50.5017909840121,1956238.79752059,0.0,1.0
2012-09-24,76.169997,76.47,74.720002,75.080002,784300,49.9639104767174,50.1606982360073,49.0127824312261,49.2489253809444,1195665.59296711,0.0,1.0
2012-09-25,75.379995,76.859997,75.279997,76.330003,703900,49.4457065807079,50.4165177970109,49.3801126288026,50.0688668345303,1073095.76806012,0.0,1.0
2012-09-26,75.269993,75.860001,74.89,75.339995,408300,49.3735504786109,49.7605677827149,49.1242930677989,49.4194684751837,622453.476486641,0.0,1.0
2012-09-27,74.989998,75.809997,74.709998,75.449996,470300,49.1898870197043,49.727767526999,49.0062202810345,49.491623921328,716972.495693527,0.0,1.0
2012-09-28,74.61,75.400003,74.309997,74.65,645100,48.9406263291291,49.4588308810912,48.7438385698392,48.9668644346534,983455.149844554,0.0,1.0
2012-10-01,73.910002,75.739995,73.449998,74.709998,828800,48.4814607943598,49.6818495304263,48.1797199570202,49.0062202810345,1263505.8567527,0.0,1.0
2012-10-02,74.260003,74.879997,73.620002,74.179998,714200,48.7110448736497,49.11773157356,48.2912345293089,48.658565382838,1088798.12125094,0.0,1.0
2012-10-03,74.749998,74.859999,73.940003,74.239996,655200,49.0324583865587,49.1046138327031,48.5011400294556,48.6979212292191,998852.602973419,0.0,1.0
2012-10-04,74.599996,74.910003,74.110002,74.789998,406200,48.9340641789375,49.137414088419,48.6126513219811,49.058696492083,619252.025836084,0.0,1.0
2012-10-05,74.410005,75.359997,74.150002,74.709998,455400,48.809439081271,49.4325888398511,48.6388894275054,49.0062202810345,694257.441077678,0.0,1.0
2012-10-08,74.410005,74.859999,73.849999,74.360001,351700,48.809439081271,49.1046138327031,48.4421016682155,48.7766388255551,536166.758952611,0.0,1.0
2012-10-09,73.529998,74.639996,73.370003,74.249999,269500,48.2321961680688,48.9603022844617,48.1272470257349,48.7044827234581,410852.833487997,0.0,1.0
2012-10-10,73.790001,74.019998,73.249998,73.410003,479300,48.4027458218344,48.553612960741,48.0485294293989,48.1534851312592,730692.998481622,0.0,1.0
2012-10-11,73.540002,74.360001,73.499997,74.300003,369600,48.2387583182604,48.7766388255551,48.2125169329729,48.737282979174,563455.314497825,0.0,1.0
2012-10-12,72.75,73.540002,72.189999,72.999999,341000,47.7205544222509,48.2387583182604,47.3532202889586,47.8845419258249,519854.605637875,0.0,1.0
2012-10-15,72.75,73.419997,72.389999,73.03,332400,47.7205544222509,48.1600407219244,47.4844108165799,47.9042211609208,506743.902973694,0.0,1.0
2012-10-16,73.439999,73.529998,73.15,73.15,324400,48.1731610865918,48.2321961680688,47.9829354774935,47.9829354774935,494547.900495386,0.0,1.0
2012-10-17,74.04,74.249999,73.119999,73.180002,318500,48.5667333254084,48.7044827234581,47.9632562423977,48.002615368542,485553.348667634,0.0,1.0
2012-10-18,74.349997,74.589997,73.64,73.879995,342100,48.7700766753635,48.927505308509,48.3043522701658,48.4617776235481,521531.555978642,0.0,1.0
2012-10-19,73.019996,74.339993,72.699996,74.29,311200,47.8976590107291,48.7635145251719,47.687754166535,48.730721484935,474424.496406178,0.0,1.0
2012-10-22,71.000001,72.800004,70.139997,71.379994,953200,46.5726379615171,47.7533546779668,46.0085160689349,46.8218953723291,1453153.69529039,0.0,1.0
2012-10-23,70.510001,70.819998,69.459996,70.609999,530300,46.2512211688449,46.4545645188,45.5624676190699,46.3168151207503,808442.514280836,0.0,1.0
2012-10-24,70.669996,70.940003,69.609997,70.790002,446900,46.3561703111788,46.533282115136,45.6608611707385,46.4348885634674,681299.188444475,0.0,1.0
2012-10-25,72.189999,72.269994,70.809994,71.000001,773700,47.3532202889586,47.405693220244,46.4480023686084,46.5726379615171,1179505.88968335,0.0,1.0
2012-10-26,72.269994,72.730002,71.529995,72.189999,651300,47.405693220244,47.7074366813941,46.9202889239978,47.3532202889586,992907.051765242,0.0,1.0
2012-10-31,72.969997,73.980003,72.010001,72.71,649000,47.8648620347765,48.5273781349799,47.2351501260047,47.6943163167267,989400.701052729,0.0,1.0
2012-11-01,74.749998,74.749998,72.969997,73.23,1016200,49.0324583865587,49.0324583865587,47.8648620347765,48.0354116885421,1549197.21480706,0.0,1.0
2012-11-02,73.430001,75.959998,73.239999,74.749998,822200,48.166602872116,49.8261610786677,48.0419705589705,49.0324583865587,1253444.1547081,0.0,1.0
2012-11-05,73.099996,73.459997,72.389999,73.459997,474000,47.9501352217777,48.1862788274487,47.4844108165799,48.1862788274487,722613.146839743,0.0,1.0
2012-11-06,72.959999,73.949996,71.839997,72.739996,832600,47.8583038203007,48.5076949641682,47.1236355537161,47.7139922720593,1269298.9579299,0.0,1.0
2012-11-07,71.040001,72.620001,69.999999,72.109999,861300,46.5988760670414,47.6352812352497,45.9166840115053,47.3007440779101,1313052.11682083,0.0,1.0
2012-11-08,70.819998,71.769995,69.719999,70.910002,1500400,46.4545645188,47.0777175571433,45.7330172728355,46.5136028800402,2287360.26480665,0.0,1.0
2012-11-09,76.220001,78.779995,75.330001,76.39,4157500,49.9967107324333,51.6759455502702,49.4129128845184,50.1082220249587,6338110.03794564,0.0,1.0
2012-11-12,75.789999,76.750001,75.5,76.220001,1097300,49.7146497861422,50.3443656306297,49.5244241770439,49.9967107324333,1672834.18993091,0.0,1.0
2012-11-13,74.919997,76.089997,74.599996,75.789999,1007800,49.1439696790842,49.9114342656689,48.9340641789375,49.7146497861422,1536391.41220484,0.0,1.0
2012-11-14,74.449995,76.07,74.199996,75.26,1093500,48.8356706272689,49.8983171807646,48.6716831236949,49.3669955438983,1667041.08875371,0.0,1.0
2012-11-15,74.019998,74.769995,73.180002,74.739999,1397300,48.553612960741,49.0455754714629,48.002615368542,49.0258995161303,2130184.28286745,0.0,1.0
2012-11-16,74.830003,74.910003,73.289998,73.620002,944700,49.3473189326131,49.4000756525962,48.3317487756425,48.549372883409,1432537.8837832,0.4,1.0
2012-11-19,77.209999,77.279995,75.419995,76.120004,1329700,50.9168287142757,50.9629882064249,49.7363944668168,50.1980217018003,2016349.76613371,0.0,1.0
2012-11-20,76.96,77.499998,75.809997,76.68,783600,50.7519646237874,51.1080711647556,49.9935847956526,50.5673161038463,1188246.72989575,0.0,1.0
2012-11-21,77.230002,77.320001,76.279999,77.110001,768800,50.9300198726485,50.9893705231705,50.3035318444716,50.8508841332148,1165804.09130149,0.0,1.0
2012-11-23,77.440001,77.830003,77.169999,77.539998,236100,51.0685056031452,51.3256959319811,50.8904503542841,51.1344495247472,358020.741358329,0.0,1.0
2012-11-26,77.739999,77.760001,76.519994,77.179998,401200,51.266341984164,51.2795324830778,50.461798707126,50.897044284823,608377.473244225,0.0,1.0
2012-11-27,77.789997,79.139996,77.360001,77.57,950000,51.2993136152355,52.1895826054921,51.0157488831621,51.1542346136588,1440574.77463114,0.0,1.0
2012-11-28,78.349998,78.509999,77.419998,77.470002,808600,51.6686113145765,51.7741254140018,51.0553144447725,51.0882900325979,1226156.59238604,0.0,1.0
2012-11-29,79.370003,79.679999,78.040002,78.869999,657800,52.3412627916567,52.5456924437553,51.4641816624778,52.011530653926,997484.301844592,0.0,1.0
2012-11-30,79.759999,79.929998,78.999998,79.180001,766100,52.5984491637385,52.7105565342437,52.0972596644396,52.2159642627787,1161709.82615254,0.0,1.0
2012-12-03,79.569998,80.050004,78.940001,79.559994,609500,52.4731512943195,52.7896955709724,52.0576941028292,52.4665540664856,924242.447513347,0.0,1.0
2012-12-04,79.089997,79.819997,78.900001,79.599999,595400,52.1566103149616,52.6380153848079,52.0313157428377,52.4929357237722,902861.285068822,0.0,1.0
2012-12-05,79.010002,79.900002,78.749999,79.19,980000,52.1038568922735,52.690775402086,51.9323955739513,52.2225581933176,1486066.60961949,0.0,1.0
2012-12-06,80.4,80.429997,78.58,79.099996,857000,53.0205035830627,53.0402853746794,51.8202882034461,52.1632042455005,1299550.08616725,0.0,1.0
2012-12-07,81.410001,81.66,79.879994,80.760001,800800,53.6865578323089,53.8514219227972,52.6775809464182,53.2579094824458,1214328.71528907,0.0,1.0
2012-12-10,81.449996,81.849996,80.760001,81.410001,858400,53.7129328950055,53.9767164949212,53.2579094824458,53.6865578323089,1301673.0384667,0.0,1.0
2012-12-11,82.739996,82.79,81.330001,81.959998,1350600,54.5636350047337,54.5966105925592,53.6338011123258,54.049258303816,2048042.4111756,0.0,1.0
2012-12-12,81.739995,83.329999,81.699995,82.860002,1435300,53.9041753454854,54.9527177929864,53.8777969854938,54.6427740414624,2176481.02529271,0.0,1.0
2012-12-13,80.999996,81.999998,80.830002,81.879998,1228800,53.4161763451003,54.0756366638076,53.3040722718901,53.9965015838329,1863345.56112289,0.0,1.0
2012-12-14,80.199995,81.209995,80.029996,80.739998,1080100,52.8886084858098,53.554662075597,52.7765011153046,53.244718324073,1637857.69903062,0.0,1.0
2012-12-17,80.089993,80.599996,79.55,80.0,1005300,52.816066676915,53.1523927451845,52.4599634332417,52.7567199831469,1524431.39045967,0.0,1.0
2012-12-18,80.939999,81.219999,79.639999,80.529999,791200,53.3766107834899,53.5612593034309,52.5193140837638,53.1062325935763,1199771.3280928,0.0,1.0
2012-12-19,80.410004,80.870002,80.110001,80.69,907100,53.0271008108966,53.3304506318817,52.8292611325828,53.2117466930016,1375521.45059779,0.0,1.0
2012-12-20,81.109998,81.509998,80.339993,80.339993,1269900,53.4887181539951,53.7525017539108,52.9809314268623,52.9809314268623,1925669.37505693,0.0,1.0
2012-12-21,80.709997,80.999996,79.660002,80.249999,1775400,53.2249338946204,53.4161763451003,52.5325052421366,52.9215840736353,2692206.79461066,0.0,1.0
2012-12-24,79.989996,81.120001,79.51,81.120001,309600,52.7501227553131,53.49531472237,52.4335850732502,53.49531472237,469475.73707979,0.0,1.0
2012-12-26,79.580002,80.339993,79.569998,80.199995,567300,52.4797485221534,52.9809314268623,52.4731512943195,52.8886084858098,860250.599629732,0.0,1.0
2012-12-27,79.609998,79.910001,78.889997,79.569998,402800,52.4995296543111,52.6973693326249,52.0247185150038,52.4731512943195,610803.704443603,0.0,1.0
2012-12-28,79.249997,79.849998,78.54,79.15,396100,52.2621237549279,52.6577998142605,51.7939098434545,52.196179833326,600643.861296205,0.0,1.0
2012-12-31,79.980002,80.379998,78.730002,79.050002,680700,52.7435321220691,53.0073130841489,51.9192083723325,52.1302352522651,1032209.7358857,0.0,1.0
2013-01-02,81.459999,81.569996,80.779998,81.480002,1146800,53.7195294633804,53.7920679749802,53.2710966840646,53.7327206217532,1739001.21215473,0.0,1.0
2013-01-03,81.099999,81.849996,80.899999,81.550003,781200,53.4821242234562,53.9767164949212,53.3502324234983,53.7788834111974,1184607.38309668,0.0,1.0
2013-01-04,82.169997,82.39,80.999996,81.370001,448800,54.1877440343128,54.3328269926435,53.4161763451003,53.6601794723173,680557.851425742,0.0,1.0
2013-01-07,81.410001,82.279998,81.139999,81.690001,632300,53.6865578323089,54.2602851837486,53.5085025834478,53.8712063522499,958816.242104494,0.0,1.0
2013-01-08,82.589995,82.75,81.209995,81.239997,952900,54.4647154953063,54.5702322325676,53.554662075597,53.5744471645087,1444972.31868001,0.0,1.0
2013-01-09,82.809998,83.629997,82.609997,82.889998,511500,54.609798453637,55.1505541740052,54.4779059942201,54.6625551736201,775635.786551397,0.0,1.0
2013-01-10,83.449994,83.629997,82.569997,83.249998,783100,55.0318495756662,55.1505541740052,54.4515276342285,54.8999604135443,1187488.53264594,0.0,1.0
2013-01-11,82.940002,83.419997,82.35,83.220002,510500,54.6955307614456,55.0120677840495,54.3064486326519,54.8801792813866,774119.392051786,0.0,1.0
2013-01-14,83.800001,83.839996,82.55,82.980002,435600,55.2626648418054,55.289039904502,54.4383404326097,54.7219091214372,660541.444030868,0.0,1.0
2013-01-15,85.269994,85.330002,83.209998,83.209998,678100,56.2320649552827,56.2716377709421,54.8735820535527,54.8735820535527,1028267.11018671,0.0,1.0
2013-01-16,84.870004,85.569997,84.239996,84.86,724000,55.968287949957,56.4299046335965,55.5528235044177,55.9616907221231,1097869.61771889,0.0,1.0
2013-01-17,86.190001,86.32,84.730001,85.029999,680800,56.8387718513019,56.9245008618155,55.8759617116095,56.0737980926283,1032361.37533566,0.0,1.0
2013-01-18,87.469998,87.510003,85.959999,86.409998,587100,57.6828773926553,57.7092590499419,56.6870949624324,56.9838508528786,890275.210722044,0.0,1.0
2013-01-22,87.830003,88.509999,87.379994,87.809995,891000,57.9202859298744,58.3687154118952,57.6235234448382,57.9070914742067,1351107.49915405,0.0,1.0
2013-01-23,87.720002,88.050006,87.169994,87.349992,570500,57.8477447804386,58.0653688882051,57.4850370548825,57.6037383559266,865103.062028489,0.0,1.0
2013-01-24,87.510003,87.76999,86.500002,86.589996,750300,57.7092590499419,57.8807098169201,57.0432048006956,57.1025521539227,1137750.79305868,0.0,1.0
2013-01-25,87.519996,87.730006,86.820003,87.559991,830400,57.7158490237268,57.8543420082725,57.2542323400872,57.7422240864233,1259213.99247758,0.0,1.0
2013-01-28,87.249995,87.309997,85.269994,86.76,745900,57.5377944343246,57.57736329323,56.2320649552827,57.2146628217229,1131078.65726039,0.0,1.0
2013-01-29,88.099995,88.269999,86.969999,87.059993,576600,58.0983345841456,58.2104452519457,57.3531485522196,57.4124959054467,874353.06847612,0.0,1.0
2013-01-30,88.250001,88.839993,87.869998,88.230004,728100,58.197257390868,58.5863329250717,57.946660992571,58.1840701892492,1104086.8351673,0.0,1.0
2013-01-31,87.010005,87.349992,84.239996,85.679999,1714600,57.3795308689652,57.6037383559266,55.5528235044177,56.5024464424914,2600010.00903426,0.0,1.0
2013-02-01,88.040002,88.879998,87.160001,87.61,690600,58.0587716603712,58.6127145823583,57.4784470810976,57.7752029715438,1047222.04143186,0.0,1.0
2013-02-04,88.019995,88.429999,87.549998,87.789998,823400,58.0455778641624,58.315958691912,57.7356341126384,57.8939042725879,1248599.23098029,0.0,1.0
2013-02-05,88.570002,89.299997,88.159997,88.189999,424300,58.4082849302596,58.8896867028108,58.1379034430509,58.1576885319626,643406.186185254,0.0,1.0
2013-02-06,89.089998,89.089998,87.999997,88.170001,422800,58.751200972314,58.751200972314,58.0323900030846,58.1445006708848,641131.594435837,0.0,1.0
2013-02-07,88.440003,89.539997,88.099995,89.119999,420300,58.3225559197459,59.0479568627602,58.0983345841456,58.7709854017667,637340.608186809,0.0,1.0
2013-02-08,88.230004,88.83,87.98,88.730002,966200,58.1840701892492,58.5797429512868,58.0192028014658,58.5137983702258,1465140.36552485,0.0,1.0
2013-02-11,88.22,88.589999,87.279996,88.010001,705700,58.1774729614153,58.4214721318783,57.5575788637773,58.0389872309185,1070119.59837599,0.0,1.0
2013-02-12,88.809992,89.15,88.22,88.499995,557000,58.566548495619,58.7907698312194,58.1774729614153,58.3621181840613,844631.736283731,0.0,1.0
2013-02-13,89.15,89.15,87.76999,88.789994,591900,58.7907698312194,58.7907698312194,57.8807098169201,58.5533606345412,897553.90432018,0.0,1.0
2013-02-14,91.040002,91.429999,88.83,88.83,1099700,60.0371486597392,60.2943356912801,58.5797429512868,58.5797429512868,1667579.03122301,0.0,1.0
2013-02-15,90.540004,91.429999,90.269992,90.489995,901400,59.9712040786783,60.5607122454109,59.7923555692869,59.9380794949333,1360865.78316035,0.4,1.0
2013-02-19,92.190005,92.639994,90.410005,90.659999,1117500,61.0641192800187,61.3621795954585,59.885096322829,60.0506854605592,1687117.27610572,0.0,1.0
2013-02-20,91.650002,92.489998,91.449996,92.109995,491000,60.7064361710573,61.2628263777694,60.5739577072507,61.0111228604655,741274.794244214,0.0,1.0
2013-02-21,91.189998,92.190005,90.839996,91.499995,537400,60.4017421955522,61.0641192800187,60.1699105140565,60.6070756672713,811326.017162608,0.0,1.0
2013-02-22,91.509999,92.109995,91.239997,91.349999,732800,60.6137020412396,61.0111228604655,60.4348601555727,60.5077224495821,1106326.21022843,0.0,1.0
2013-02-25,90.220003,92.029995,90.220003,91.739995,538100,59.7592442329908,60.9581330646367,59.7592442329908,60.7660450547575,812382.824404912,0.0,1.0
2013-02-26,90.389997,90.889995,89.52,90.77,597600,59.8718435748922,60.203028474077,59.2955815323719,60.1235470921962,902211.440000697,0.0,1.0
2013-02-27,91.389994,91.790004,90.279996,90.430002,425600,60.5342140356343,60.7991696385025,59.7989819432553,59.8983417846689,642538.803320443,0.0,1.0
2013-02-28,91.929997,92.569998,90.960002,91.339995,661400,60.8918971445957,61.3158161735982,60.2493991820343,60.5010960756138,998531.871513489,0.0,1.0
2013-03-01,91.239997,91.62,89.879995,91.559998,684900,60.4348601555727,60.6865636728766,59.5340323017391,60.6468200012602,1034010.40036224,0.0,1.0
2013-03-04,91.739995,91.769997,90.640001,90.949998,369200,60.7660450547575,60.7859175529382,60.0374393363469,60.2427728080659,557390.334083429,0.0,1.0
2013-03-05,93.220003,94.449996,91.929997,92.47,722900,61.746361576569,62.5610750508289,60.8918971445957,61.2495802535571,1091379.936373,0.0,1.0
2013-03-06,93.140003,93.620004,92.500002,93.499998,309100,61.6933717807402,62.0113112180852,61.2694527517378,61.9318225501074,466655.883708527,0.0,1.0
2013-03-07,94.079997,94.440002,93.0,93.179998,855500,62.3159979074934,62.554455300585,61.6006376509226,61.7198633667924,1291569.42255789,0.0,1.0
2013-03-08,95.000003,95.31,93.860004,94.179994,802400,62.9253845337587,63.1307180054778,62.1702806055714,62.382233165162,1211403.04460602,0.0,1.0
2013-03-11,95.379996,95.779997,94.109998,94.890002,661500,63.1770814273381,63.4420310688543,62.3358697433016,62.8525229021217,998682.843976675,0.0,1.0
2013-03-12,94.609996,95.089997,94.040002,94.890002,626300,62.6670546424864,62.9849940798313,62.2895063214412,62.8525229021217,945540.536935134,0.0,1.0
2013-03-13,94.399997,95.000003,94.160007,94.639997,452900,62.5279570908084,62.9253845337587,62.3689943270466,62.6869264782946,683754.285770273,0.0,1.0
2013-03-14,95.119998,95.580002,94.550004,94.550004,549400,63.0048659156396,63.3095598911447,62.6273175945944,62.6273175945944,829442.712744951,0.0,1.0
2013-03-15,93.910003,94.849996,93.85,94.849996,642400,62.203398565592,62.8260240299727,62.1636542316031,62.8260240299727,969847.103508111,0.0,1.0
2013-03-18,93.579998,94.189998,92.649998,93.53,428700,61.9848123459361,62.3888595391304,61.3688059694269,61.9516950482881,647218.949679215,0.0,1.0
2013-03-19,94.339994,94.790004,93.330004,93.579998,310400,62.4882127568195,62.7862869820807,61.819223208206,61.9848123459361,468618.525729947,0.0,1.0
2013-03-20,96.32,96.809994,94.599992,94.839993,629200,63.7997141778157,64.1242727030321,62.660428268518,62.8193983183767,949918.738367535,0.0,1.0
2013-03-21,96.049998,96.489994,95.529992,96.019997,482400,63.6208722921488,63.9123135197171,63.2764346450272,63.6010004563406,728291.162410201,0.0,1.0
2013-03-22,96.77,97.029997,96.129999,96.359995,414000,64.0977817793524,64.2699966286785,63.67386275035,63.8262057638679,625025.997590845,0.0,1.0
2013-03-25,96.879991,97.62,95.71,96.999996,420100,64.170636787265,64.6607983600329,63.3956669846215,64.2501247928703,634235.317845202,0.0,1.0
2013-03-26,97.970002,98.239993,97.01,97.299999,472300,64.8926300415286,65.0714646410986,64.2567511668387,64.4488385143455,713042.943628395,0.0,1.0
2013-03-27,98.139995,98.720004,97.289995,97.78,437500,65.0052287210576,65.389410702168,64.4422121403771,64.7667779516904,660504.526439599,0.0,1.0
2013-03-28,99.730004,100.25,97.949994,98.129991,660900,66.058406874506,66.4028378979031,64.8793772935918,64.9986023470892,997777.009197558,0.0,1.0
2013-04-01,99.410004,99.969994,98.559993,99.949997,362200,65.846447691191,66.2173696382678,65.2834238244136,66.2041241764279,546822.261660396,0.0,1.0
2013-04-02,98.539996,100.529995,98.139995,99.679995,603100,65.2701783625738,66.5882988714415,65.0052287210576,66.025282290761,910514.925475937,0.0,1.0
2013-04-03,96.779993,98.989995,96.419998,98.829995,674900,64.1044008672239,65.568245301738,63.8659500978568,65.4622657100805,1018913.15404363,0.0,1.0
2013-04-04,96.620003,97.370006,96.379993,96.77,406500,63.9984278992909,64.4952092223028,63.8394518880802,64.0977817793524,613703.062851879,0.0,1.0
2013-04-05,95.900002,96.259997,94.909999,95.870001,639400,63.5215190744597,63.7599698438268,62.8657683639615,63.5016472386515,965317.929612526,0.0,1.0
2013-04-08,96.540003,96.599995,95.720004,95.769993,546600,63.9454381034621,63.9851751513541,63.4022933585899,63.4354046948859,825215.483775738,0.0,1.0
2013-04-09,97.269998,98.139995,96.650005,96.93,491300,64.4289666785373,65.0052287210576,64.0183003974716,64.20376137101,741727.711633772,0.0,1.0
2013-04-10,97.769996,98.319993,97.389993,97.7,524100,64.760151577722,65.1244544369274,64.5084480604181,64.7137881558617,791246.679558845,0.0,1.0
2013-04-11,98.589995,99.079999,97.819995,97.879998,513300,65.3032963225943,65.6278614715352,64.7932695377426,64.8330138717315,774941.653534735,0.0,1.0
2013-04-12,97.790004,98.930003,97.7,98.639994,312700,64.7734043256588,65.5285082538461,64.7137881558617,65.3364142826148,472090.892383229,0.0,1.0
2013-04-15,95.639994,97.709993,95.420001,97.179994,501400,63.3492969390367,64.7204072437331,63.2035796371147,64.3693505087401,756975.930415577,0.0,1.0
2013-04-16,96.049998,96.510002,95.619996,96.010004,820600,63.6208722921488,63.9255662676539,63.3360508148244,63.5943813684691,1238880.03290591,0.0,1.0
2013-04-17,93.309997,95.809998,92.930004,95.619996,942100,61.8059711226416,63.4619029046625,61.5542742290622,63.3360508148244,1422311.57567714,0.0,1.0
2013-04-18,93.339998,93.949998,92.599999,93.709997,827700,61.8258429584499,62.2298901516441,61.3356880094064,62.0709201017854,1249599.07779213,0.0,1.0
2013-04-19,94.62,95.510005,93.339998,93.579998,722000,62.6736810164548,63.2631958069119,61.8258429584499,61.9848123459361,1090021.18420432,0.0,1.0
2013-04-22,94.599992,95.379996,93.969995,94.879998,434200,62.660428268518,63.1770814273381,62.2431356134839,62.8458965281533,655522.435154455,0.0,1.0
2013-04-23,95.199998,95.589995,94.419995,95.000003,755700,63.0578557114683,63.3161789790161,62.5412032150207,62.9253845337587,1140898.90429807,0.0,1.0
2013-04-24,96.560001,97.949994,95.15,95.720004,1346700,63.9586842276744,64.8793772935918,63.0247384138203,63.4022933585899,2033146.16172848,0.0,1.0
2013-04-25,96.919996,97.559997,96.220003,96.919996,702400,64.1971349970416,64.621054026044,63.7334789201471,64.1971349970416,1060430.58141983,0.0,1.0
2013-04-26,95.63,97.01,95.210002,96.989992,382800,63.3426771887928,64.2567511668387,63.0644820854367,64.2434984189019,577922.589076751,0.0,1.0
2013-04-29,95.599999,96.369999,95.439999,96.0,586500,63.3228053529845,63.8328321378363,63.216825761327,63.5877549945007,885453.496587029,0.0,1.0
2013-04-30,96.589992,96.819998,95.139996,95.790001,1016600,63.9785494397582,64.1308990770005,63.0181120398519,63.4486574428227,1534786.06075085,0.0,1.0
2013-05-01,95.260001,99.699993,94.519992,94.519992,1143000,63.0976000454572,66.0385284149733,62.6074384726893,62.6074384726893,1725615.2542182,0.0,1.0
2013-05-02,100.289995,100.669998,96.0,96.0,815900,66.4293294839552,66.6810330012592,63.5877549945007,63.5877549945007,1231784.32713616,0.0,1.0
2013-05-03,99.220002,100.980005,99.169993,100.600002,548400,65.7205956013528,66.8863730967027,65.6874710176078,66.6346695793988,827932.98811309,0.0,1.0
2013-05-06,99.199994,99.32,98.599999,99.010003,393200,65.7073428534161,65.7868315213939,65.3099226965627,65.5814980496748,593623.725248115,0.0,1.0
2013-05-07,100.269997,100.719997,99.16,99.16,508600,66.416083359743,66.7141509612797,65.6808519297364,65.6808519297364,767845.947764983,0.0,1.0
2013-05-08,101.190004,101.539996,99.800001,100.379999,1076000,67.0254706483807,67.2572957061519,66.1047709587388,66.4889456537524,1624463.70388345,0.0,1.0
2013-05-09,100.040001,101.379995,99.869997,101.149999,391200,66.2637403462251,67.151315452122,66.1511343805992,66.9989724386041,590604.275984392,0.0,1.0
2013-05-10,99.669991,100.25,99.129998,100.17,422200,66.0186559167926,66.4028378979031,65.6609794315557,66.3498481020744,637405.739572112,0.0,1.0
2013-05-13,99.589991,100.219999,99.330004,99.800001,348000,65.9656661209639,66.3829660620949,65.7934578953623,66.1047709587388,525384.171887956,0.0,1.0
2013-05-14,101.55,101.649997,99.440005,99.48,424100,67.2639220801203,67.3301573377889,65.8663195269992,65.8928111130514,640274.21637265,0.0,1.0
2013-05-15,102.430001,102.940003,100.94,101.359998,519800,67.846810496609,68.1846217697622,66.8598748869261,67.1380699902821,784754.863641838,0.0,1.0
2013-05-16,102.190001,102.779992,101.849992,102.169993,690100,67.6878411091228,68.0786348920078,67.4626285154985,67.674588361186,1041860.96844793,0.0,1.0
2013-05-17,102.389996,102.519995,99.949997,99.949997,368300,68.0852612659761,68.1717054131106,66.4627593039317,66.4627593039317,553867.824336965,0.4,1.0
2013-05-20,100.980005,102.819998,100.709993,102.410003,432400,67.1476735194381,68.3711954359012,66.9681263147977,68.0985651225575,650264.586595991,0.0,1.0
2013-05-21,99.839995,100.849996,99.620003,100.559997,671000,66.3896123637777,67.0612227227028,66.2433264629909,66.8683849606828,1009083.11194706,0.0,1.0
2013-05-22,97.029997,99.72,96.809994,99.699993,941300,64.5210758322706,66.309820477414,64.3747826169227,66.2965166208327,1415573.67105182,0.0,1.0
2013-05-23,96.300003,96.499998,95.599999,96.499998,955400,64.0356589541159,64.1686476479223,63.5701842291512,64.1686476479223,1436777.95104951,0.0,1.0
2013-05-24,96.860004,96.860004,95.779997,96.099997,739800,64.4080372711753,64.4080372711753,63.6898757159773,63.9026629457484,1112547.96753865,0.0,1.0
2013-05-28,99.199994,99.230006,97.650001,97.899995,781900,65.9640372392755,65.9839940215876,64.9333537497924,65.0995897832905,1175860.03760269,0.0,1.0
2013-05-29,96.879991,99.179997,96.48,98.969998,598400,64.4213278285548,65.9507400322951,64.1553497759818,65.8110990777179,899903.62770361,0.0,1.0
2013-05-30,97.570001,97.890001,96.93,97.239996,263300,64.8801569423497,65.0929441721207,64.4545818178474,64.6607167868478,395963.611588169,0.0,1.0
2013-05-31,95.71,97.410001,95.71,97.269998,528800,63.6433305043451,64.7737633274641,63.6433305043451,64.680666919559,795235.692395837,0.0,1.0
2013-06-03,93.709997,95.290002,92.809998,95.260001,814800,62.3134083233956,63.3640485951908,61.7149449046245,63.3440991274396,1225336.69093065,0.0,1.0
2013-06-04,94.410001,94.589999,93.179998,93.489994,830300,62.7788830483602,62.8985745351863,61.9609801390473,62.1671151080477,1248646.36043166,0.0,1.0
2013-06-05,95.160003,95.619996,93.69,94.079997,817400,63.2776044480564,63.5834814361316,62.3001111164152,62.5594435578184,1229246.70000824,0.0,1.0
2013-06-06,97.689996,97.689996,95.359999,95.379996,1037900,64.9599488287134,64.9599488287134,63.4105938068229,63.4238910138033,1560845.54678071,0.0,1.0
2013-06-07,98.969998,99.519995,92.429995,97.260004,701600,65.8110990777179,66.1768251340066,61.4622580743911,64.6740213083892,1055100.911091,0.0,1.0
2013-06-10,99.030001,99.449999,98.580001,99.449999,377700,65.8509986781802,66.1302805873346,65.5517666363146,66.1302805873346,568004.011002095,0.0,1.0
2013-06-11,99.750002,100.260004,97.410001,97.849996,559000,66.3297706101253,66.6689015874931,64.7737633274641,65.0663424435989,840651.95168168,0.0,1.0
2013-06-12,99.769999,100.419994,99.540003,100.109997,691500,66.3430678171057,66.7752885527777,66.1901296555481,66.5691529188173,1039912.02967421,0.0,1.0
2013-06-13,101.290002,101.539996,99.220002,99.769999,456900,67.3538091533986,67.5200451868967,65.9773417608169,66.3430678171057,687108.902904043,0.0,1.0
2013-06-14,100.719997,101.410007,100.379999,100.819994,522300,66.9747785755684,67.4336076893632,66.7486934738568,67.0412725899916,785460.669701864,0.0,1.0
2013-06-17,102.059991,102.979998,100.849996,100.849996,613900,67.8658211104742,68.4775890507868,67.0612227227028,67.0612227227028,923213.297204623,0.0,1.0
2013-06-18,102.529999,102.8,101.939996,102.48,645200,68.1783576738813,68.3578975639607,67.7860292241105,68.1451103341896,970283.791100215,0.0,1.0
2013-06-19,100.680002,102.650004,100.669998,102.089993,582400,66.9481834966475,68.2581562098459,66.9415312358768,67.8857712431855,875842.033379983,0.0,1.0
2013-06-20,98.999999,99.839995,98.610003,99.589991,860300,65.831048545469,66.3896123637777,65.5717167690259,66.2233696806787,1293761.84978846,0.0,1.0
2013-06-21,98.269994,100.129995,97.739995,99.940003,811300,65.3456243527532,66.5824507907578,64.993196168405,66.4561136927619,1220073.21717236,0.0,1.0
2013-06-24,97.389993,98.420001,96.620003,97.349998,688400,64.7604588059227,65.4453730214291,64.2484461838869,64.7338637270018,1035250.09577401,0.0,1.0
2013-06-25,98.059995,98.439998,97.719997,97.870004,798100,65.2059833981761,65.4586702284095,64.9798982964645,65.0796469651403,1200222.40185537,0.0,1.0
2013-06-26,98.660001,99.379992,98.420001,98.900002,491000,65.6049634437574,66.0837287261015,65.4453730214291,65.7645545310458,738390.175806271,0.0,1.0
2013-06-27,100.519991,100.650001,98.720004,99.449999,410600,66.8417825672009,66.9282340288963,65.6448630442198,66.1302805873346,617480.664330051,0.0,1.0
2013-06-28,100.509998,101.87,99.469996,100.139999,706900,66.8351376209912,67.7394846774385,66.143577794315,66.5891030515285,1063071.3142107,0.0,1.0
2013-07-01,102.350001,102.750001,100.970001,101.210002,426400,68.0586661870552,68.3246502242691,67.1410212586674,67.3006123459558,641241.488724631,0.0,1.0
2013-07-02,100.919992,102.569993,100.78,102.239999,669900,67.1077672693748,68.2049520878421,67.0146781760308,67.9855192469012,1007428.87733731,0.0,1.0
2013-07-03,100.94,101.389999,99.679995,100.900005,350700,67.1210717909163,67.4203031678218,66.2832187488922,67.0944767119954,527400.070580976,0.0,1.0
2013-07-05,101.95,101.959994,100.449995,101.410007,202600,67.7926814848813,67.7993270960511,66.7952380205289,67.4336076893632,304679.938122913,0.0,1.0
2013-07-08,102.750001,103.230002,101.989995,102.449998,359500,68.3246502242691,68.6438317338858,67.8192765638022,68.1251602014784,540633.94745897,0.0,1.0
2013-07-09,104.969997,105.659997,102.48,103.25,732100,69.8008589709656,70.2596814351595,68.1451103341896,68.6571296058263,1100968.32527041,0.0,1.0
2013-07-10,102.999995,104.919999,101.849992,104.580001,616600,68.4908862577672,69.7676122962341,67.7261801558971,69.5415271945225,927273.691246734,0.0,1.0
2013-07-11,104.359998,104.480003,103.120001,103.760002,403600,69.3952339791746,69.4750325151392,68.5706854586919,68.9962605831942,606953.716813464,0.0,1.0
2013-07-12,108.149995,108.19,104.029993,104.410007,999100,71.9154307368956,71.9420324654174,69.1757938236727,69.4284879684671,1502496.18054592,0.0,1.0
2013-07-15,106.790003,108.499997,106.239995,107.769991,583700,71.0110903300492,72.1481680993779,70.6453569591994,71.662743241702,877797.037918778,0.0,1.0
2013-07-16,105.03,106.629992,104.969997,106.529995,515300,69.840758571428,70.9046894006026,69.8008589709656,70.8381953861794,774933.722185277,0.0,1.0
2013-07-17,105.069995,106.079995,104.830005,105.169992,428200,69.8673536503489,70.5389633443139,69.7077698776215,69.9338476647721,643948.418086039,0.0,1.0
2013-07-18,105.940003,106.49,104.620006,105.069995,349300,70.4458742509698,70.8116003072585,69.5681289230443,69.8673536503489,525294.681077658,0.0,1.0
2013-07-19,105.929999,106.480006,105.089992,105.979998,459700,70.439221990199,70.8049546960887,69.8806508573293,70.4724693298907,691319.681910678,0.0,1.0
2013-07-22,105.769999,106.230002,104.740001,105.88,372900,70.3328283753135,70.6387120129897,69.647920809408,70.4059746505074,560785.532705007,0.0,1.0
2013-07-23,105.650004,106.230002,104.759998,105.499997,532000,70.2530364889498,70.6387120129897,69.6612180163884,70.153287820274,800048.011260562,0.0,1.0
2013-07-24,105.8,106.699999,105.35,105.949996,305800,70.3527778430646,70.9512412618357,70.053545801199,70.4525191971795,459877.221510301,0.0,1.0
2013-07-25,107.789999,107.919998,105.019996,105.769999,633600,71.6760477632435,71.7624919103779,69.8341063106572,70.3328283753135,952839.135215586,0.0,1.0
2013-07-26,106.690005,107.080002,105.519994,106.829998,238400,70.9445956506659,71.2039280920691,70.1665850272544,71.0376854089701,358517.755422026,0.0,1.0
2013-07-29,106.360001,106.879997,105.629996,106.289994,283200,70.7251561601241,71.0709327486618,70.2397319674084,70.678604298891,425890.219528179,0.0,1.0
2013-07-30,104.939996,107.74,104.729997,106.919991,741000,69.7809095032145,71.6428004235518,69.6412685486373,71.0975271626226,1114352.58711293,0.0,1.0
2013-07-31,101.800004,103.390002,98.739991,103.390002,1716500,67.6929401307665,68.7502253487713,65.6581536015993,68.7502253487713,2581357.91603149,0.0,1.0
2013-08-01,102.309996,105.529998,101.480003,102.940003,1447900,68.0320644585334,70.1732372880251,67.4801522360353,68.4509939718659,2177423.90132362,0.0,1.0
2013-08-02,102.209998,102.309996,97.029997,97.7,765300,67.9655697791501,68.0320644585334,64.5210758322706,64.9666010894841,1150896.13349193,0.0,1.0
2013-08-05,101.830005,102.849999,101.26,101.26,758400,67.7128895985176,68.3911449036524,67.3338590206874,67.3338590206874,1140519.57093987,0.0,1.0
2013-08-06,101.1,102.230006,100.849996,101.729997,597700,67.2274654058018,67.9788743006915,67.0612227227028,67.6463882695334,898850.932951952,0.0,1.0
2013-08-07,99.739998,100.639997,99.529999,100.639997,591400,66.3231183493545,66.9215817681256,66.1834773947774,66.9215817681256,889376.680187024,0.0,1.0
2013-08-08,99.969994,100.459999,98.969998,100.459999,387300,66.4760565109121,66.8018902812996,65.8110990777179,66.8018902812996,582440.96759627,0.0,1.0
2013-08-09,100.01,100.25,99.059992,100.09,519500,66.5026589043941,66.6622493267224,65.8709414963304,66.5558557118369,781249.890695229,0.0,1.0
2013-08-12,99.940003,100.199991,99.140002,99.849999,658200,66.4561136927619,66.6289953374298,65.9241449533741,66.3962646245485,989833.836488162,0.0,1.0
2013-08-13,99.519995,99.969994,98.930003,99.87999,347100,66.1768251340066,66.4760565109121,65.7845039987969,66.4162074426986,521986.21185816,0.0,1.0
2013-08-14,99.709997,100.459999,99.430001,99.910002,312400,66.3031688816034,66.8018902812996,66.1169827153941,66.4361642250108,469802.629168796,0.0,1.0
2013-08-15,98.63,99.549996,98.229999,99.300002,650600,65.5850139760063,66.1967746017578,65.3190292738323,66.0305385682597,978404.579184439,0.0,1.0
2013-08-16,98.919999,99.279995,98.129991,98.219995,679100,66.1103317845435,66.3509247408891,65.5823526951741,65.6425042758665,1016128.18310807,0.5,1.0
2013-08-19,98.290002,98.690003,97.669998,98.559993,448100,65.6892914376541,65.9566205833423,65.2749296244504,65.8697321449861,670485.994479055,0.0,1.0
2013-08-20,99.730004,99.940003,98.339991,98.409997,453800,66.6516752928177,66.7920220751142,65.7227001457918,65.7694866392582,679014.827704967,0.0,1.0
2013-08-21,98.55,99.72,98.129991,99.689999,504900,65.8630536113002,66.6449894075988,65.5823526951741,66.6249391034751,755475.069431991,0.0,1.0
2013-08-22,98.839999,98.999999,98.050002,98.489997,336400,66.0568660890701,66.163797480017,65.5288943512339,65.8229523347316,503350.788981822,0.0,1.0
2013-08-23,98.759999,99.049998,98.169997,99.049998,372700,66.0034003935967,66.1972128713666,65.609089552838,66.1972128713666,557665.990052096,0.0,1.0
2013-08-26,98.300006,98.980002,98.229999,98.930003,349700,65.695977322873,66.1504330611122,65.6491901610854,66.1170176697625,523251.39984228,0.0,1.0
2013-08-27,98.039998,98.63,96.819998,97.33,642400,65.5222084660149,65.9165193067737,64.7068566100455,65.0477017553308,961214.467425453,0.0,1.0
2013-08-28,98.309999,98.71,97.429998,97.839992,365600,65.7026558565588,65.9699850022471,65.1145325380302,65.3885402174042,547042.355682979,0.0,1.0
2013-08-29,99.510001,99.730004,97.819995,98.210002,368300,66.5046426253023,66.6516752928177,65.3751757984995,65.6358257421807,551082.329316305,0.0,1.0
2013-08-30,98.829995,99.620003,98.559993,99.519995,544600,66.0501802038512,66.5781592932206,65.8697321449861,66.5113218273093,814877.644707194,0.0,1.0
2013-09-03,95.329997,100.78,94.689996,99.599995,1246100,63.7110573635321,67.3534098726214,63.2833311314237,66.5647875227827,1864522.64610656,0.0,1.0
2013-09-04,95.859997,96.300003,95.009997,95.370002,512500,64.0652675960434,64.3593329310743,63.4971945816385,63.7377935528748,766846.847066539,0.0,1.0
2013-09-05,94.819995,95.829995,94.7,95.63,481500,63.3702122182468,64.0452166235985,63.2900170166427,63.911555726521,720461.964609831,0.0,1.0
2013-09-06,93.910003,94.989999,93.339998,94.839993,637000,62.7620452788064,63.4838294944125,62.3810988569524,63.3835773054728,953134.5201588,0.0,1.0
2013-09-09,94.440002,95.139996,93.93,93.960002,328300,63.1162548429965,63.5840756684616,62.7754096977111,62.795460670156,491230.868081843,0.0,1.0
2013-09-10,95.210002,96.269991,94.609996,95.47,557300,63.630862161928,64.3392752754175,63.2298654359503,63.8046243355742,833880.483649136,0.0,1.0
2013-09-11,94.62,95.660002,94.08999,95.279998,778400,63.2365513211693,63.9316066989659,62.882334405446,63.6776419721824,1164709.43562262,0.0,1.0
2013-09-12,94.040002,94.879998,93.510002,94.669999,763100,62.8489263656295,63.4103134948154,62.4947161331181,63.2699667125189,1141816.25170044,0.0,1.0
2013-09-13,93.989993,94.62,93.819999,94.38,499800,62.8155042910678,63.2365513211693,62.701893698114,63.076154234749,747844.008124597,0.0,1.0
2013-09-16,94.819995,95.500001,94.54,95.219996,282600,63.3702122182468,63.8246746396979,63.1830856256958,63.637541363935,422850.573621471,0.0,1.0
2013-09-17,95.539996,95.820002,94.7,94.7,608800,63.8514041458286,64.0385380899127,63.2900170166427,63.2900170166427,910939.239988505,0.0,1.0
2013-09-18,95.779997,96.179997,94.280002,95.420001,658600,64.01180190057,64.2791303779371,63.0093234520497,63.7712089442245,985454.30922541,0.0,1.0
2013-09-19,95.759999,96.199995,95.569998,95.910006,363600,63.9984368133441,64.292495465163,63.8714551182735,64.0986896706051,544049.782621255,0.0,1.0
2013-09-20,94.829999,95.739991,94.799998,95.63,984600,63.3768981034657,63.9850650429062,63.356847799342,63.911555726521,1473243.71828627,0.0,1.0
2013-09-23,94.499995,95.039998,93.949998,94.490001,408500,63.1563494363532,63.5172448857622,62.7887747849371,63.1496702343462,611233.047856938,0.0,1.0
2013-09-24,93.789997,94.589999,93.199995,94.239997,484000,62.6818427256691,63.2165010170455,62.2875318849104,62.982587262707,724202.680936985,0.0,1.0
2013-09-25,92.119999,94.129995,92.000004,93.640001,512100,61.5657476693042,62.9090705947887,61.4855524677,62.5815972199412,766248.332454194,0.0,1.0
2013-09-26,93.249994,93.269991,91.940001,92.359999,540700,62.32094727626,62.3343116951648,61.4454511911314,61.7261447557244,809042.127236835,0.0,1.0
2013-09-27,92.190005,93.140003,91.780001,92.599999,577900,61.6125341627706,62.2474379598748,61.3385198001846,61.8865418421446,864703.986184883,0.0,1.0
2013-09-30,91.150003,92.199999,90.589992,91.829999,878900,60.9174787849739,61.6192133647776,60.5432115651269,61.3719345232131,1315086.23197421,0.0,1.0
2013-10-01,92.370003,92.409998,91.109998,91.120002,1043900,61.7328306409433,61.7595601470741,60.8907425956312,60.8974284808502,1561973.50956636,0.0,1.0
2013-10-02,92.339991,92.739992,91.239997,92.580002,614600,61.7127729852865,61.9801021309747,60.9776236824543,61.8731774232398,919617.701867501,0.0,1.0
2013-10-03,92.39,92.92,91.570002,92.339991,632500,61.7461950598481,62.1004052923594,61.1981730178881,61.7127729852865,946401.230769923,0.0,1.0
2013-10-04,92.849993,93.569994,92.420002,92.420002,489400,62.0536181305718,62.5348100581536,61.766246032293,61.766246032293,732282.628203637,0.0,1.0
2013-10-07,92.039998,92.889999,91.799998,92.080004,413300,61.5122813055096,62.0803549882357,61.3518842190893,61.5390181631734,618415.223205074,0.0,1.0
2013-10-08,92.279999,93.879991,92.239994,93.860004,733300,61.672679060251,62.7419876231495,61.6459428709083,62.7286298874567,1097226.91308077,0.0,1.0
2013-10-09,91.919993,92.829996,91.440003,92.31,720000,61.4320794206935,62.040253711667,61.111291931065,61.6927293643747,1077326.30222031,0.0,1.0
2013-10-10,93.400001,93.419998,92.529993,92.989996,366800,62.421200133521,62.4345645524258,61.8397553486782,62.1471851026139,548837.899520013,0.0,1.0
2013-10-11,93.839996,93.979999,92.969999,93.190002,347200,62.7152581170188,62.8088250890608,62.1338206837091,62.2808533512245,519510.683515126,0.0,1.0
2013-10-14,93.679996,93.830003,92.720005,93.489994,342500,62.608326726072,62.708579583333,61.9667443952819,62.4813443626802,512478.136820077,0.0,1.0
2013-10-15,93.049999,94.470004,92.690003,93.85,474300,62.1872863791825,63.1363058154414,61.9466934228369,62.7219440022377,709688.701587628,0.0,1.0
2013-10-16,93.569994,94.289996,92.900002,92.939997,523800,62.5348100581536,63.0160026540567,62.0870402051334,62.1137697112642,783754.884865275,0.0,1.0
2013-10-17,93.620004,93.960002,92.980003,93.350002,932800,62.5682328010365,62.795460670156,62.140506568928,62.3877847421713,1395736.07598764,0.0,1.0
2013-10-18,93.449999,94.230003,92.539997,93.69,825300,62.4546148565495,62.9759080607,61.8464412338971,62.6150126112909,1234885.27392003,0.0,1.0
2013-10-21,93.089994,93.839996,92.119999,93.739999,615500,62.2140158853132,62.7152581170188,61.5657476693042,62.6484280026406,920964.359745278,0.0,1.0
2013-10-22,95.039998,95.050002,93.0,93.169994,925300,63.5172448857622,63.5239307709812,62.1538709878328,62.2674815807866,1384513.92700618,0.0,1.0
2013-10-23,98.1,98.249997,94.650001,94.819995,1171500,65.5623090742623,65.6625552483114,63.256601625293,63.3702122182468,1752899.67090429,0.0,1.0
2013-10-24,97.319997,98.459996,96.800001,97.829999,852000,65.0410165384331,65.8029020306079,64.6934921911407,65.3818616837184,1274836.12429403,0.0,1.0
2013-10-25,98.539996,98.989995,96.629997,97.219999,775700,65.8563677260813,66.157111594798,64.579874914975,64.9741857557337,1160669.4619893,0.0,1.0
2013-10-28,99.169993,101.510005,98.029994,98.149999,964300,66.2774080729708,67.8412876854222,65.515522580796,65.595724465612,1442869.10170978,0.0,1.0
2013-10-29,99.919996,101.009996,98.919999,99.129998,951400,66.7786509729975,67.5071210738227,66.1103317845435,66.25067856684,1423567.00546167,0.0,1.0
2013-10-30,97.109998,99.869997,97.029997,99.839995,1469100,64.9006697561366,66.7452355816478,64.847203392342,66.7251846092029,2198194.54248869,0.0,1.0
2013-10-31,98.109994,98.749995,97.349998,97.419994,1118700,65.5689882762694,65.9967145083778,65.0610668425568,65.1078466528112,1673895.7420748,0.0,1.0
2013-11-01,96.709997,98.349994,96.440005,98.009996,867900,64.6333406104484,65.7293853626896,64.4528992347952,65.50215749357,1298627.08013473,0.0,1.0
2013-11-04,99.16,99.249993,96.709997,97.08999,1190500,66.270729539285,66.3308737684442,64.6333406104484,64.8872979856987,1781329.11499066,0.0,1.0
2013-11-05,100.879997,102.03,99.750002,100.09,1065000,67.4202399869996,68.1888113643933,66.6650403800437,66.8922682491633,1593545.15536754,0.0,1.0
2013-11-06,101.559993,102.430001,100.299999,100.989999,809800,67.8746957252387,68.4561405100816,67.0326150314598,67.4937566549179,1211692.83269168,0.0,1.0
2013-11-07,99.140002,101.959994,99.079999,101.559993,766900,66.257364452059,68.1420248709269,66.2172631754904,67.8746957252387,1147502.14051771,0.0,1.0
2013-11-08,101.580001,101.620006,99.030001,99.030001,731400,67.8880674956766,67.9148036850193,66.1838484524619,66.1838484524619,1094383.96867213,0.0,1.0
2013-11-11,104.889997,105.659997,102.679995,102.679995,1233100,70.100207972604,70.6148152915355,68.6232167985088,68.6232167985088,1845070.92120536,0.0,1.0
2013-11-12,105.599994,105.650004,104.329996,104.530002,775100,70.5747140149669,70.6081367578497,69.7259474359689,69.8596156845796,1159771.69007078,0.0,1.0
2013-11-13,107.190003,107.239992,104.779996,105.11,1094000,71.6373507273915,71.6707594355293,70.0266919730068,70.2472406401194,1636937.46476252,0.0,1.0
2013-11-14,107.359997,107.429994,106.109997,106.959997,660600,71.7509613203454,71.797741798921,70.9155598285734,71.4836328429783,988446.882287132,0.0,1.0
2013-11-15,106.070002,107.400002,105.8,107.199997,656400,70.8888303224427,71.777697509688,70.7083822635775,71.6440299293985,982162.478857514,0.0,1.0
2013-11-18,105.019996,105.989991,104.530002,105.469996,622300,70.5212496561359,71.1726042758809,70.1922171811774,70.8234260373391,926726.962858261,0.5,1.0
2013-11-19,105.860003,106.180003,104.469999,104.679998,799600,71.0853169349034,71.3001979170924,70.1519249825077,70.2929399555662,1190761.49686882,0.0,1.0
2013-11-20,108.040004,108.35,105.8,105.8,1059600,72.549194297569,72.7573575630523,71.0450247362338,71.0450247362338,1577952.5788922,0.0,1.0
2013-11-21,109.949992,110.290001,107.779995,108.040004,986900,73.8317571019727,74.0600741890761,72.3745974560128,72.549194297569,1469687.99557258,0.0,1.0
2013-11-22,109.529994,110.910004,108.949996,109.939999,754900,73.5497271558557,74.4764081065764,73.1602567186443,73.8250467718007,1124194.41469018,0.0,1.0
2013-11-25,108.639999,109.459998,108.540002,108.739997,564000,72.952092781658,73.5027246270142,72.8849444892331,73.0192417455859,839906.808696865,0.0,1.0
2013-11-26,110.410006,110.999998,109.399995,110.000002,940700,74.1406579149123,74.5368393537987,73.4624324283445,73.8653389704704,1400887.11868997,0.0,1.0
2013-11-27,110.610001,110.980001,109.589997,110.859995,399000,74.2749551712651,74.5234113069211,73.5900193545254,74.4428269095818,594189.391258952,0.0,1.0
2013-11-29,110.349993,111.330002,110.349993,110.910004,194400,74.100359001212,74.7584380526934,74.100359001212,74.4764081065764,289499.793635941,0.0,1.0
2013-12-02,110.110003,111.300001,109.690005,110.489996,431000,73.9392049796009,74.7382922891101,73.657175033484,74.1943714454289,641843.678277215,0.0,1.0
2013-12-03,109.97,110.489996,109.370004,109.65,348300,73.845192535384,74.1943714454289,73.4422933797919,73.630311553195,518687.130264394,0.0,1.0
2013-12-04,110.640003,110.759998,109.209994,109.440001,578200,74.2951016063514,74.3756786171569,73.3348461736668,73.4892965801366,861053.39856122,0.0,1.0
2013-12-05,109.219998,110.690001,108.860002,110.220004,702300,73.3415638903724,74.3286754168123,73.0998254714221,74.0130709887314,1045862.68040392,0.0,1.0
2013-12-06,111.51,112.180002,109.529994,110.349993,788200,74.8793072621685,75.3292156616328,73.5497271558557,74.100359001212,1173784.65711856,0.0,1.0
2013-12-09,112.509997,113.160001,111.440004,112.019992,868800,75.5508083169999,75.9872879980835,74.832304733327,75.2217684555077,1293813.89254581,0.0,1.0
2013-12-10,110.859995,112.480005,110.620005,112.169999,1078100,74.4428269095818,75.5306685969442,74.2816728879708,75.3224986164302,1605502.71357463,0.0,1.0
2013-12-11,109.710002,111.780002,109.580003,111.239998,583300,73.6706030803616,75.0606144338966,73.5833083528504,74.6980000904404,868648.300554755,0.0,1.0
2013-12-12,108.789996,110.290001,108.049997,110.110003,460300,73.0528162275499,74.0600741890761,72.5559046277409,73.9392049796009,685477.13482831,0.0,1.0
2013-12-13,108.750001,109.600001,108.289997,109.139998,392000,73.0259594622916,73.5967370712311,72.7170653643826,73.2878436448252,583765.015973708,0.0,1.0
2013-12-16,108.620002,110.309998,108.03,109.329999,602100,72.9386647347804,74.0735022359537,72.5424765808633,73.415429899503,896645.194177983,0.0,1.0
2013-12-17,106.499993,108.709996,106.260003,107.699995,802100,71.5150721842507,72.9990959820026,71.3539181626397,72.3208772104656,1194484.48804212,0.0,1.0
2013-12-18,108.040004,108.040004,105.479999,106.509997,599800,72.549194297569,72.549194297569,70.8301430825417,71.5217899009564,893220.042298546,0.0,1.0
2013-12-19,106.57,107.959993,106.269997,107.939996,358800,71.562082099626,72.495466665488,71.3606291643147,72.4820386186103,534323.693192262,0.0,1.0
2013-12-20,107.269993,107.789999,106.870003,106.870003,632100,72.032129547643,72.3813151727185,71.7635350349374,71.7635350349374,941321.088257604,0.0,1.0
2013-12-23,106.779999,107.969997,106.329999,107.969997,675000,71.7030970726845,72.5021843821936,71.4009206914812,72.5021843821936,1005207.61679146,0.0,1.0
2013-12-24,107.119997,107.910005,106.150002,106.150002,187000,71.9314067732542,72.4618995700578,71.2800521535091,71.2800521535091,278479.739762968,0.0,1.0
2013-12-26,106.839991,107.629999,106.65,107.119997,206900,71.7433818848204,72.273874681624,71.6158023451733,71.9314067732542,308114.749502449,0.0,1.0
2013-12-27,107.699995,108.129997,106.49,107.300005,244700,72.3208772104656,72.6096248732881,71.5083618540788,72.05228269776,364406.376042771,0.0,1.0
2013-12-30,107.859995,108.220001,107.480003,107.5,301600,72.42831770156,72.6700628355411,72.1731519072352,72.1865799541128,449141.655147118,0.0,1.0
2013-12-31,108.239999,108.289997,107.210001,108.079998,344100,72.6834915539217,72.7170653643826,71.9918447355071,72.5760503913242,512432.505093248,0.0,1.0
2014-01-02,107.18,109.419993,106.719996,108.149995,675300,71.9716989719238,73.4758611467252,71.6628048740148,72.6230535916688,1005654.37573226,0.0,1.0
2014-01-03,105.970004,107.999998,105.359994,106.989998,637000,71.159182944034,72.5223301457769,70.7495593567055,71.8441120457429,948618.150957275,0.0,1.0
2014-01-06,105.730004,106.939999,105.650004,106.429997,537400,70.9980222073922,71.810537563779,70.944301961845,71.4680696554091,800294.182612936,0.0,1.0
2014-01-07,105.56,106.480006,100.529995,103.959997,766000,70.8838639995921,71.5016508524038,67.5062002032936,69.8094570741379,1140724.49549964,0.0,1.0
2014-01-08,105.250003,105.589991,104.469999,105.540002,522200,70.6757000626057,70.9040030481446,70.1519249825077,70.8704352812114,777658.396279261,0.0,1.0
2014-01-09,105.789996,107.050001,105.049997,106.050004,654800,71.0383070195281,71.8844042444126,70.5413954197191,71.2129031895812,975125.848111184,0.0,1.0
2014-01-10,106.509997,106.879997,105.589991,106.429997,555100,71.5217899009564,71.7702460366124,70.9040030481446,71.4680696554091,826652.960119911,0.0,1.0
2014-01-13,104.989995,106.739994,104.779996,106.019993,349100,70.5011038925526,71.6762335923955,70.3600889194941,71.1927507109672,519878.48743985,0.0,1.0
2014-01-14,105.970004,106.019993,104.449991,105.03,686000,71.159182944034,71.1927507109672,70.1384895490964,70.5279673728415,1021588.77795399,0.0,1.0
2014-01-15,107.019999,107.930002,105.579997,106.009999,917200,71.8642578093262,72.4753276169354,70.8972920464697,71.1860397092922,1365891.00166093,0.0,1.0
2014-01-16,106.629992,107.18,106.04,106.589997,495100,71.6023669117619,71.9716989719238,71.2061854728755,71.5755101465036,737301.171960671,0.0,1.0
2014-01-17,105.929999,106.949993,105.220002,106.73,540500,71.132319463745,71.817248565454,70.6555542990224,71.6695225907205,804910.691667829,0.0,1.0
2014-01-21,106.319996,106.690005,104.830005,106.299998,736300,71.3942036462786,71.6426658254622,70.3936701164888,71.3807749278979,1096495.36036082,0.0,1.0
2014-01-22,106.680001,106.749998,105.609998,106.379998,556900,71.6359481087566,71.6829513091012,70.9174378100529,71.4344951734452,829333.513764689,0.0,1.0
2014-01-23,105.259996,106.660004,105.129998,106.65,812200,70.6824103927776,71.622520061879,70.5951163367695,71.6158023451733,1209525.37238226,0.0,1.0
2014-01-24,102.059991,105.239999,101.969998,104.839998,926100,68.5335972133724,70.6689823459,68.4731666376532,70.4003804466607,1379144.85023788,0.0,1.0
2014-01-27,100.669998,102.609999,99.679995,102.469996,957300,67.6002126475105,68.9029292735343,66.9354225943541,68.8089168293174,1425607.78008069,0.0,1.0
2014-01-28,102.199994,102.64,100.399996,100.49,970500,68.6276096575893,68.9230750371175,67.4189054757824,67.4793434380353,1445265.17347572,0.0,1.0
2014-01-29,95.679999,97.519992,92.019991,94.470004,2974000,64.249413003004,65.4849739500692,61.7917063971929,63.4368976466172,4428870.29975971,0.0,1.0
2014-01-30,95.009997,95.949991,93.540003,95.329997,1832900,63.7995046035397,64.4307134597014,62.8123991206274,64.0143855857287,2729548.20861788,0.0,1.0
2014-01-31,94.499995,95.109994,93.279995,93.499998,1630900,63.4570366951698,63.8666528959645,62.6378029505743,62.7855356403385,2428730.5218151,0.0,1.0
2014-02-03,92.550001,94.550004,92.439999,94.189998,2321600,62.1476097389741,63.4906178921645,62.0737430583405,63.2488727581835,3457318.5231749,0.0,1.0
2014-02-04,94.410001,94.760003,92.729998,92.849993,1574000,63.3966054479476,63.6316328652229,62.2684782769462,62.3490552877517,2343995.24271076,0.0,1.0
2014-02-05,94.109998,94.78,93.339998,94.170001,1210500,63.1951525126362,63.6450609121005,62.678095149244,63.2354447113059,1802672.32611269,0.0,1.0
2014-02-06,95.210002,95.279998,93.759996,94.509999,588400,63.9338085749231,63.9808111037647,62.9601250953609,63.4637544118755,876243.202548291,0.0,1.0
2014-02-07,94.839993,96.099997,94.099994,95.500001,940800,63.6853463957395,64.5314429491209,63.1884347959305,64.1285437935288,1401036.0383369,0.0,1.0
2014-02-10,96.300003,97.070003,94.309993,94.490001,927800,64.6657475920074,65.1828049553997,63.329449768989,63.4503256934949,1381676.48423573,0.0,1.0
2014-02-11,94.989999,96.609999,94.980006,96.249994,1153100,63.786075885159,64.8739108574908,63.7793655549871,64.6321663950128,1717192.44877368,0.0,1.0
2014-02-12,94.059999,96.0,93.969995,94.879998,1307900,63.1615780306723,64.4642946566961,63.1011400684193,63.7122098760285,1947720.06222452,0.0,1.0
2014-02-13,96.289999,96.359995,93.979999,94.179994,979500,64.6590298753018,64.7060324041433,63.107857785125,63.2421550414778,1458667.94169961,0.0,1.0
2014-02-14,97.230003,97.660005,95.649998,95.989996,984000,65.2902454464942,65.5789931093168,64.2292672394207,64.4575769399904,1465369.32581155,0.0,1.0
2014-02-18,96.48,97.189998,95.800004,96.339998,680400,65.1223676646498,65.6016043022656,64.6633818694333,65.0278686833295,1008025.26618875,0.5,1.0
2014-02-19,96.129999,96.379993,95.329997,96.030001,1381800,64.8861229112813,65.0548646316581,64.3461350964341,64.8186259531373,2047162.42330924,0.0,1.0
2014-02-20,96.430002,96.879991,95.989996,96.289999,693700,65.0886198605609,65.3923548222426,64.7916232549779,64.9941202042575,1027729.46377886,0.0,1.0
2014-02-21,95.319993,96.510002,95.249997,96.510002,585200,64.3393825656908,65.142618507049,64.292136449946,65.142618507049,866984.693964806,0.0,1.0
2014-02-24,95.510005,96.289999,94.86,95.260001,651200,64.467637450897,64.9941202042575,64.0288950732658,64.2988889806894,964764.922607453,0.0,1.0
2014-02-25,95.959994,95.969998,95.080003,95.510005,964700,64.7713724125787,64.778124943322,64.1773933760573,64.467637450897,1429221.00866003,0.0,1.0
2014-02-26,95.480004,96.77,95.210002,96.08,797500,64.4473872834809,65.3181127581692,64.2651405016174,64.8523744322093,1181511.09609865,0.0,1.0
2014-02-27,96.699993,96.699993,94.799998,95.15,703400,65.2708592176105,65.2708592176105,63.9883947384336,64.2246401667852,1042100.19435209,0.0,1.0
2014-02-28,97.339994,98.139995,96.709997,96.709997,709400,65.7028490644984,66.2428362043625,65.2776117483539,65.2776117483539,1050989.30604688,0.0,1.0
2014-03-03,95.539996,96.85,95.400004,96.330004,615300,64.4878808684823,65.3721114046573,64.3933886369928,65.021122902417,911578.404300316,0.0,1.0
2014-03-04,94.160007,96.24,93.440006,95.400004,1030600,63.5564116413765,64.9603717251855,63.0704231480005,64.3933886369928,1526853.08544109,0.0,1.0
2014-03-05,93.879991,94.370006,93.099998,94.199992,914900,63.3674055789388,63.6981574134247,62.8409235005614,63.5834008398743,1355441.3815933,0.0,1.0
2014-03-06,94.989999,95.539996,93.899999,93.919996,713500,64.1166421988259,64.4878808684823,63.3809106404255,63.3944082770983,1057063.53237165,0.0,1.0
2014-03-07,95.139996,95.47,94.38,95.409997,746000,64.2178876360418,64.4406347527376,63.7049031943372,64.4001337429223,1105212.88738507,0.0,1.0
2014-03-10,95.319993,95.92,94.929997,95.139996,391100,64.3393825656908,64.7443771392331,64.0761418639936,64.2178876360418,579421.930638475,0.0,1.0
2014-03-11,95.180001,95.930003,94.689996,95.339991,569700,64.2448903342013,64.7511289949934,63.9141452495462,64.3528808773467,844021.155419941,0.0,1.0
2014-03-12,94.120002,95.160003,93.709997,94.909999,894900,63.529408943217,64.2313920225454,63.2526625050501,64.0626435523378,1325811.00927735,0.0,1.0
2014-03-13,93.419998,94.730001,92.790001,94.319997,863200,63.0569180865138,63.9411479477057,62.6316807703693,63.6644021845219,1278846.86915656,0.0,1.0
2014-03-14,94.109998,94.62,93.449999,93.449999,492100,63.5226564124737,63.8668991338015,63.0771682539299,63.0771682539299,729055.310834041,0.0,1.0
2014-03-17,94.730001,95.239993,94.239997,94.62,486700,63.9411479477057,64.2853839192027,63.6104035380338,63.8668991338015,721055.110308734,0.0,1.0
2014-03-18,95.379996,95.559994,94.589999,94.879998,356000,64.3798835755061,64.5013791801382,63.8466489663854,64.0423933849217,527420.627223976,0.0,1.0
2014-03-19,95.080003,95.669995,94.629994,95.489998,579300,64.1773933760573,64.5756279940424,63.873644914714,64.4541330643934,858243.7341316,0.0,1.0
2014-03-20,96.4,96.449999,94.08999,95.000003,855300,65.0683690181617,65.1021174972337,63.509151350987,64.1233947295692,1267142.87209176,0.0,1.0
2014-03-21,97.17,97.749999,96.969995,97.109998,1022300,65.5881059906097,65.9795955026654,65.453105999474,65.5476056557775,1514556.48092997,0.0,1.0
2014-03-24,98.420001,98.559993,97.319997,97.639997,811800,66.4318355169694,66.5263277484589,65.6893514278257,65.9053460137781,1202696.81230456,0.0,1.0
2014-03-25,98.149999,98.889998,97.650001,98.759999,1182900,66.2495887351059,66.7490755401377,65.9120985445214,66.6613284145776,1752488.37062708,0.0,1.0
2014-03-26,100.760002,101.149999,98.059995,98.329997,1531700,68.0112966017294,68.2745379784097,66.1888375578744,66.3710843397379,2269242.06381732,0.0,1.0
2014-03-27,99.4,101.469999,98.969998,100.819994,1114400,67.0933182614655,68.4905325643621,66.8030741866258,68.0517901867308,1651004.34544494,0.0,1.0
2014-03-28,99.269991,99.979998,99.220002,99.579998,679500,67.0055643860746,67.4848070985381,66.9718226568335,67.2148138660976,1006691.89943453,0.0,1.0
2014-03-31,100.739994,101.000003,99.019997,99.960001,693900,67.9977915402427,68.1732932161768,66.8368226656978,67.4713094618653,1028025.76750201,0.0,1.0
2014-04-01,99.910002,101.309999,99.629996,100.94,1011200,67.4375609827933,68.3825352713859,67.2485616701865,68.1327922063615,1498111.62429462,0.0,1.0
2014-04-02,99.039994,99.940003,98.489997,99.750002,929700,66.8503203023706,67.4578111502095,66.4790816327141,67.3295636898171,1377367.85710711,0.0,1.0
2014-04-03,98.569997,99.679995,98.459996,99.089993,633600,66.5330802792022,67.2823101492585,66.458831465298,66.8840687814426,938690.194969414,0.0,1.0
2014-04-04,98.449992,99.549996,98.000003,99.24,697300,66.4520789345547,67.1945630236984,66.148343972873,66.9853209684893,1033062.93079573,0.0,1.0
2014-04-07,98.300006,98.569997,98.009996,98.329997,542000,66.3508409221526,66.5330802792022,66.1550890788024,66.3710843397379,802983.089762346,0.0,1.0
2014-04-08,98.229999,99.899998,97.790004,98.050002,745100,66.303587381594,67.43080845205,66.0065982008248,66.182092451945,1103879.52063086,0.0,1.0
2014-04-09,98.190004,98.930003,97.980005,98.599999,543100,66.2765914332653,66.7760782382972,66.1348456612171,66.5533311216014,804612.760239723,0.0,1.0
2014-04-10,98.149999,99.149996,97.94,98.309999,630800,66.2495887351059,66.9245697912579,66.1078429630577,66.3575860280821,934541.94284518,0.0,1.0
2014-04-11,96.560001,98.139995,96.339998,97.379999,716700,65.176366986121,66.2428362043625,65.0278686833295,65.7298517626579,1061804.3919422,0.0,1.0
2014-04-14,96.93,97.410001,96.549997,97.019994,533500,65.4261100511454,65.7501026050571,65.1696144553777,65.486854478546,790390.181528065,0.0,1.0
2014-04-15,97.289995,97.54,96.629997,96.709997,459900,65.6691005854265,65.8378497306172,65.2236131018658,65.2776117483539,681350.411405355,0.0,1.0
2014-04-16,98.690003,98.720004,97.120001,97.719997,238100,66.6140822988329,66.634332466249,65.5543575115377,65.9593446602662,352749.582421429,0.0,1.0
2014-04-17,98.39,98.669995,97.970002,98.429995,383100,66.4115853495532,66.6005772373462,66.1280938054569,66.4385812978819,567569.781712094,0.0,1.0
2014-04-21,98.309999,98.999999,97.839992,98.260001,415200,66.3575860280821,66.8233243540419,66.0403392550829,66.3238382239932,615126.529279199,0.0,1.0
2014-04-22,99.039994,99.389996,97.870004,98.500001,700400,66.8503203023706,67.0865657307222,66.0605968473129,66.4858341634575,1037655.6385047,0.0,1.0
2014-04-23,98.339991,99.369999,98.300006,99.049998,434100,66.3778301206505,67.0730680940494,66.3508409221526,66.8570728331139,643127.231117775,0.0,1.0
2014-04-24,98.639994,98.980002,98.249997,98.500001,388400,66.5803270699301,66.8098267173691,66.3170856932498,66.4858341634575,575421.830375821,0.0,1.0
2014-04-25,98.699996,99.039994,98.000003,98.329997,511300,66.6208274047623,66.8503203023706,66.148343972873,66.3710843397379,757500.468257357,0.0,1.0
2014-04-28,97.849996,99.010003,97.730001,98.779996,944800,66.0470917858262,66.8300768847853,65.9660971910095,66.6748260512504,1399738.78820565,0.0,1.0
2014-04-29,97.709993,99.220002,97.589998,98.599999,1046400,65.9525921295228,66.9718226568335,65.8715975347061,66.5533311216014,1550261.0795707,0.0,1.0
2014-04-30,111.689998,115.790002,110.5,114.789995,6943800,75.3888589782339,78.1562923106814,74.5856304616895,77.4813045046986,10287368.964376,0.0,1.0
2014-05-01,113.959992,114.369997,111.150005,111.389995,2332700,76.9210665224353,77.1978129606022,75.0243728393208,75.1863620289543,3455938.47507126,0.0,1.0
2014-05-02,115.76,115.97,113.499999,113.499999,1390000,78.1360414682822,78.2777879153135,76.6105790300102,76.6105790300102,2059310.87595878,0.0,1.0
2014-05-05,115.669996,116.019998,114.540001,115.569999,729400,78.0752902910507,78.3115357194023,77.3125627843217,78.0077940078899,1080619.67836283,0.0,1.0
2014-05-06,114.599993,116.679997,114.300001,115.409999,1326900,77.3530563693232,78.7570238779461,77.1505668448574,77.8997967149137,1965827.05130195,0.0,1.0
2014-05-07,116.05,116.469998,114.879999,115.749997,733500,78.3317865618016,78.6152781058979,77.54205568193,78.1292896125219,1086693.9046876,0.0,1.0
2014-05-08,115.51999,116.400001,114.709995,115.920001,938100,77.9740387789871,78.5680313151701,77.4273058582105,78.2440394362415,1389812.61347981,0.0,1.0
2014-05-09,115.619998,115.619998,114.289997,115.269996,801800,78.0415424869618,78.0415424869618,77.1438143141141,77.8052970586103,1187881.62614658,0.0,1.0
2014-05-12,115.889999,116.800002,115.619998,115.829997,637000,78.2237885938423,78.8380252225937,78.0415424869618,78.18328825901,943727.358263125,0.0,1.0
2014-05-13,115.419992,116.110002,115.249998,115.949992,739100,77.9065418208431,78.3722868966338,77.7917987469544,78.2642828538268,1094990.40893607,0.0,1.0
2014-05-14,113.9,116.000001,113.850001,115.589996,730300,76.8805729374338,78.2980380827296,76.8468244583619,78.0212916445626,1081953.04511705,0.0,1.0
2014-05-15,113.669993,114.199993,112.959996,113.959992,739500,76.725322103899,77.0830631368826,76.2460861412663,76.9210665224353,1095583.01638239,0.0,1.0
2014-05-16,113.559992,114.069994,112.569999,113.709998,581400,76.6510732899948,76.9953160113226,75.9828447645861,76.7523248020584,861354.923224774,0.0,1.0
2014-05-19,113.749993,114.460001,113.000001,113.229998,605000,77.1168122909377,77.5981622428543,76.6083551846264,76.7642816599492,892396.141912198,0.5,1.0
2014-05-20,113.220004,114.379991,112.849994,113.549998,722000,76.7575062272506,77.5439194601633,76.5066579329939,76.9812256727115,1064975.2305134,0.0,1.0
2014-05-21,113.879992,114.760004,113.199996,113.66,532900,77.2049451181723,77.8015492886691,76.7439418028527,77.0558015329986,786046.12235539,0.0,1.0
2014-05-22,113.640002,113.999998,112.900004,113.669993,429100,77.042243888101,77.2863031906584,76.5405622144884,77.0625762877471,632937.495032272,0.0,1.0
2014-05-23,114.220001,114.780001,113.249995,113.549998,311900,77.4354542332826,77.8151062556166,76.7778386268967,76.9812256727115,460063.399442008,0.0,1.0
2014-05-27,114.689997,114.999994,113.999998,114.330002,523400,77.754088040227,77.9642505187404,77.2863031906584,77.5100294156197,772033.29037495,0.0,1.0
2014-05-28,114.179995,114.999994,113.879992,114.609997,409200,77.4083321639871,77.9642505187404,77.2049451181723,77.6998520370365,603584.299620614,0.0,1.0
2014-05-29,115.379997,115.719995,113.850001,114.220001,546100,78.2218735677457,78.4523752254055,77.1846127185262,77.4354542332826,805516.583633473,0.0,1.0
2014-05-30,116.000001,116.21,114.75,115.28,613700,78.6422053042727,78.7845741346979,77.7947670764701,78.1540805976076,905228.945936391,0.0,1.0
2014-06-02,115.290004,116.339999,115.260002,116.160001,301000,78.1608628098066,78.8727069619326,78.14052295271,78.7506773106539,443985.518538135,0.0,1.0
2014-06-03,114.889993,115.609994,114.489992,114.879999,378500,77.8896753364033,78.3778000430684,77.6184946425004,77.8828999037047,558300.726799615,0.0,1.0
2014-06-04,116.080001,116.589993,114.58999,114.949995,411600,78.6964413074633,79.0421904042028,77.6862882905885,77.9303536946963,607124.383489357,0.0,1.0
2014-06-05,116.359996,116.879992,115.6,115.909997,670300,78.8862639288801,79.2387952378186,78.3710246103698,78.5811870888832,988715.923840903,0.0,1.0
2014-06-06,117.849997,117.870005,116.389998,116.759997,425600,79.8964101662544,79.9099745906524,78.9066037859766,79.157444622783,627774.872723689,0.0,1.0
2014-06-09,118.6,118.68,117.010001,117.599993,689200,80.4048747300161,80.4591107332067,79.3269348445536,79.7269199444838,1016594.08430725,0.0,1.0
2014-06-10,118.139997,118.649999,117.589989,118.44,380700,80.0930156778202,80.4387715540602,79.7201377322848,80.296402723635,561545.803679296,0.0,1.0
2014-06-11,118.329998,118.339992,117.010001,117.410002,484000,80.2218268633479,80.2286022960465,79.3269348445536,79.5981155384565,713916.913529759,0.0,1.0
2014-06-12,118.449993,118.529993,117.760004,118.099991,489600,80.3031774783835,80.3574134815741,79.8353994083153,80.0658936085247,722177.109223492,0.0,1.0
2014-06-13,119.099998,119.110002,117.339995,118.539997,630700,80.7438483940571,80.7506306062561,79.5506542900145,80.3641956937731,930304.54000665,0.0,1.0
2014-06-16,118.649999,119.110002,117.929998,118.820003,492300,80.4387715540602,80.7506306062561,79.950646847395,80.5540257726403,726159.703575827,0.0,1.0
2014-06-17,120.150004,120.309994,118.569999,119.21,603400,81.4557000036335,81.5641652305143,80.3845355508696,80.8184242543442,890036.085999704,0.0,1.0
2014-06-18,120.579995,120.650002,118.660003,119.999997,724500,81.7472124192325,81.7946736676745,80.4455537662592,81.3540027520009,1068662.81787667,0.0,1.0
2014-06-19,121.649998,121.76,120.609997,120.91,369500,82.4726209957564,82.5471968560435,81.767552276329,81.9709393221438,545025.41229183,0.0,1.0
2014-06-20,122.199995,122.489995,121.23,121.23,1022800,82.8454914838415,83.0420969954073,82.187883334906,82.187883334906,1508665.74206247,0.0,1.0
2014-06-23,121.409998,122.620004,120.999993,122.149997,535400,82.3099129861847,83.1302366021423,82.0319500800829,82.8115953377474,789733.709718663,0.0,1.0
2014-06-24,120.369996,121.870001,120.179995,120.999993,1073100,81.6048435888073,82.6217720383806,81.4760324032796,82.0319500800829,1582859.99981154,0.0,1.0
2014-06-25,120.159997,120.449996,118.959995,119.879992,648900,81.4624747583821,81.6590795919978,80.6489333546235,81.2726453574649,957150.176011282,0.0,1.0
2014-06-26,120.519993,120.799998,118.399994,120.389994,479600,81.7065340609395,81.8963634618567,80.2692806543395,81.6184012337048,707426.759770397,0.0,1.0
2014-06-27,121.820002,121.859997,119.879992,120.050006,722300,82.5878752143365,82.6149898261816,81.2726453574649,81.3879063555454,1065417.74099699,0.0,1.0
2014-06-30,122.030002,122.149997,120.559998,121.519999,599600,82.7302447227118,82.8115953377474,81.7336554522849,82.3844881685218,884430.953207527,0.0,1.0
2014-07-01,122.540004,123.839993,121.959995,122.149997,839800,83.0760005989517,83.957328193348,82.6827834742698,82.8115953377474,1238734.34707085,0.0,1.0
2014-07-02,121.39,122.430002,120.470004,122.049999,443100,82.2963553412872,83.0014247386646,81.6726440163958,82.7438016896593,653587.984266603,0.0,1.0
2014-07-03,121.690004,122.049999,121.370003,121.870001,364000,82.499743065052,82.7438016896593,82.2827983743396,82.6217720383806,536912.720092628,0.0,1.0
2014-07-07,121.15,122.209999,120.849997,121.429995,286800,82.1336473317155,82.8522736960404,81.9302602859007,82.3234699531322,423040.022314741,0.0,1.0
2014-07-08,121.39,121.719995,120.620001,120.709994,649500,82.2963553412872,82.5200754646981,81.774334488528,81.8353452464671,958035.196978467,0.0,1.0
2014-07-09,122.259998,122.779994,120.999993,121.500002,373300,82.8861705200845,83.238701829023,82.0319500800829,82.3709312015743,550630.545084006,0.0,1.0
2014-07-10,122.499998,122.839996,120.470004,120.639998,380700,83.0488785296562,83.279380187316,81.6726440163958,81.7878914554755,561545.803679296,0.0,1.0
2014-07-11,122.469997,123.029998,122.179998,122.179998,433400,83.0285393505097,83.4081920507937,82.8319345168939,82.8319345168939,639280.145297102,0.0,1.0
2014-07-14,122.999997,123.38,122.259998,123.330001,457300,83.3878528716472,83.6454759206525,82.8861705200845,83.6115790966085,674533.480489997,0.0,1.0
2014-07-15,122.099998,123.599992,121.820002,123.179994,1082800,82.7776985137034,83.7946195058263,82.5878752143365,83.5098818449759,1597167.83878104,0.0,1.0
2014-07-16,120.010001,122.720001,119.919997,122.369999,1079500,81.3607849641999,83.1980295722804,81.2997667488104,82.9607457024216,1592300.22346152,0.0,1.0
2014-07-17,118.939998,120.899996,118.879995,119.879992,660200,80.635376387676,81.9641571099448,80.5946973514329,81.2726453574649,973818.070893278,0.0,1.0
2014-07-18,119.169994,119.669993,118.269995,119.149997,1071400,80.7913021850487,81.1302765270397,80.1811478271048,80.7777452181012,1580352.44040451,0.0,1.0
2014-07-21,117.529997,118.790001,117.499996,118.690004,532600,79.6794661534922,80.5336859155438,79.6591269743457,80.4658929454057,785603.611871796,0.0,1.0
2014-07-22,116.389998,117.870005,115.900003,117.479998,874400,78.9066037859766,79.9099745906524,78.5744116561846,79.6455693294481,1289770.55617856,0.0,1.0
2014-07-23,118.07,118.139997,115.429996,116.480002,611500,80.0455612088786,80.0930156778202,78.2557703917897,78.9676220013662,901983.86905671,0.0,1.0
2014-07-24,119.259998,119.300004,118.260002,118.359999,1042100,80.8523204004382,80.8794424697337,80.1743730723563,80.2421660424944,1537133.91650695,0.0,1.0
2014-07-25,117.3,119.510003,117.089991,118.969999,626700,79.5235396781694,81.0218113001589,79.3811640682438,80.6557155668225,924404.400225413,0.0,1.0
2014-07-28,116.349992,117.399998,116.149997,117.040003,345200,78.8794817166811,79.5913333262575,78.7438950984549,79.3472747016502,509182.063120811,0.0,1.0
2014-07-29,115.070001,116.559991,114.75,114.999994,974500,78.0117117671824,79.0218505471063,77.7947670764701,77.9642505187404,1437421.55420403,0.0,1.0
2014-07-30,117.949995,121.23,114.620001,114.870005,1244000,79.9642038143426,82.187883334906,77.7066342492354,77.8761244710061,1834943.47196492,0.0,1.0
2014-07-31,114.760004,118.089998,114.419996,117.620001,1048600,77.8015492886691,80.0591188537762,77.5710408515088,79.7404843688817,1546721.64365146,0.0,1.0
2014-08-01,118.610004,119.059993,114.169991,114.839994,1228100,80.4116569422151,80.7167270027116,77.4015499517881,77.8557785123592,1811490.4163345,0.0,1.0
2014-08-04,116.839997,119.049999,115.929994,118.629991,808200,79.2116806259735,80.709951570013,78.5947440558307,80.4252071296622,1192123.24279907,0.0,1.0
2014-08-05,116.410005,117.469994,115.889999,116.499999,450600,78.9201675324245,79.6387871172491,78.5676294439856,78.9811789683137,664650.746356424,0.0,1.0
2014-08-06,116.659999,117.049996,115.859998,116.059993,388100,79.0896509746948,79.3540494563987,78.5472902648391,78.6828768830653,572461.062274586,0.0,1.0
2014-08-07,115.639995,117.469994,115.339992,116.9,497000,78.3981392222149,79.6387871172491,78.1947521764002,79.2523596622166,733092.367818781,0.0,1.0
2014-08-08,115.980003,116.379994,114.819996,115.449994,597100,78.6286476593752,78.8998215737776,77.8422208674617,78.2693280366873,880743.365844253,0.0,1.0
2014-08-11,116.809996,117.360003,115.989997,116.589993,540100,79.191341446827,79.5642187144125,78.6354230920738,79.0421904042028,796666.373961617,0.0,1.0
2014-08-12,115.959996,117.269999,115.399995,116.569995,466800,78.6150839129272,79.5032004990229,78.2354312126432,79.0286327593053,688546.312470437,0.0,1.0
2014-08-13,117.730002,117.809992,116.329995,116.640002,529500,79.8150595512188,79.869288774909,78.8659247497336,79.0760940077473,781031.003541337,0.0,1.0
2014-08-14,119.379993,119.419999,116.759997,117.67,426400,80.9336710154739,80.9607930847694,79.157444622783,79.7743811929258,628954.900679936,0.0,1.0
2014-08-15,119.809995,120.38,119.160001,119.569995,1534800,81.2251908885233,81.6116258010063,80.7845274303001,81.0624828789516,2263883.63406089,0.0,1.0
2014-08-18,120.230004,121.439999,119.400001,119.709998,535800,81.8489110267651,82.6726386305489,81.2838703593877,81.4949068396956,787050.619673297,0.5,1.0
2014-08-19,119.190002,120.940001,119.000001,120.230004,455200,81.1409094603204,82.3322552781907,81.0115625882701,81.8489110267651,668655.173712737,0.0,1.0
2014-08-20,119.850001,119.960002,118.610004,119.069997,641000,81.5902166018951,81.6651019197219,80.7460645537387,81.059213725138,941581.648396011,0.0,1.0
2014-08-21,120.440003,120.919993,119.709998,119.999997,595300,81.9918719258325,82.3186344434794,81.4949068396956,81.6923292929865,874451.7243216,0.0,1.0
2014-08-22,121.019991,121.299996,119.889996,119.999997,609300,82.3867100247199,82.5773288683494,81.6174439751597,81.6923292929865,895016.690121201,0.0,1.0
2014-08-25,122.819999,123.46,120.929997,121.669996,1017700,83.6121004409048,84.0477935554624,82.325444860835,82.8292135566332,1494926.12101813,0.0,1.0
2014-08-26,121.160004,123.309993,120.99,122.649995,704400,82.4820265946137,83.9456733759073,82.366293068811,83.4963669151021,1034711.56494563,0.0,1.0
2014-08-27,122.69,123.069993,120.709994,121.589996,603500,83.523601096061,83.7822887132367,82.175673544412,82.7747520024097,886496.918575652,0.0,1.0
2014-08-28,121.449993,122.489995,121.23,121.929994,596300,82.6794422402103,83.387443806655,82.5296777314816,83.0062122463209,875920.650450143,0.0,1.0
2014-08-29,121.519999,122.389997,119.960002,121.879995,656400,82.7271001847724,83.3193682254145,81.6651019197219,82.9721744557006,964203.110775573,0.0,1.0
2014-09-02,121.710001,122.559991,121.050003,121.569998,720500,82.8564477375922,83.4350949435229,82.4071412767869,82.7611379753927,1058361.27561517,0.0,1.0
2014-09-03,122.359996,122.579999,121.199999,121.379997,441800,83.2989444618112,83.4487157782342,82.5092539678783,82.6317911033424,648971.563590262,0.0,1.0
2014-09-04,123.269998,123.719998,122.169994,122.169994,585200,83.9184460026427,84.2247922451501,83.1695969089915,83.1695969089915,859615.570423317,0.0,1.0
2014-09-05,123.970002,124.199999,122.540004,122.949998,305800,84.3949873251763,84.5515622512607,83.4214884049696,83.7005997857486,449197.610108425,0.0,1.0
2014-09-08,123.339995,124.599999,122.910003,123.719998,422600,83.96609782028,84.8238700223783,83.673372412484,84.2247922451501,620768.181922238,0.0,1.0
2014-09-09,122.779994,123.559998,122.779994,123.010001,369200,83.5848662599459,84.115869136703,83.5848662599459,83.7414479937245,542327.526658046,0.0,1.0
2014-09-10,123.109998,123.209996,122.120006,123.08999,244000,83.8095228941957,83.8775984754362,83.1355666068349,83.7959020594843,358417.975364472,0.0,1.0
2014-09-11,123.579995,124.009997,122.190002,122.859994,218900,84.1294824829506,84.4222146984409,83.1832177437028,83.6393278141694,321547.929538045,0.0,1.0
2014-09-12,122.750003,123.339995,122.259998,123.239997,226200,83.5644493040369,83.96609782028,83.2308688805706,83.8980222390395,332271.090276408,0.0,1.0
2014-09-15,122.85,123.410001,122.499998,123.289996,219600,83.632524204508,84.0137557648422,83.3942535432412,83.9320600296597,322576.177828025,0.0,1.0
2014-09-16,124.569998,124.660002,122.369999,122.899999,533700,84.8034462587751,84.8647182303543,83.3057541983974,83.6665619951283,783965.874803356,0.0,1.0
2014-09-17,123.999993,124.989996,123.139999,124.459996,479200,84.4154042810853,85.0893680569097,83.8299466577989,84.7285602601789,703909.400797767,0.0,1.0
2014-09-18,125.049999,125.499998,123.809991,124.639994,433800,85.1302162648857,85.4365618266236,84.2860567282655,84.851097395643,637220.154561918,0.0,1.0
2014-09-19,124.679999,125.809995,124.62999,125.379993,960800,84.8783315766019,85.6475983069315,84.8442869782873,85.3548660914412,1411344.22430404,0.0,1.0
2014-09-22,124.92,125.69,124.339991,124.710001,590900,85.0417169200419,85.5659093794433,84.6468645249964,84.8987560209745,867988.449356011,0.0,1.0
2014-09-23,123.209996,125.149996,123.199992,124.779997,937200,83.8775984754362,85.1982911653568,83.8707880580805,84.9464071578424,1376677.56767042,0.0,1.0
2014-09-24,124.660002,125.809995,123.040002,123.260005,646800,84.8647182303543,85.6475983069315,83.7618717573278,83.9116430737508,950101.41994156,0.0,1.0
2014-09-25,123.040002,124.180001,122.049999,124.180001,567300,83.7618717573278,84.5379482242436,83.0879079815033,84.5379482242436,833321.792722398,0.0,1.0
2014-09-26,123.54,123.769997,122.649995,122.889995,600200,84.102255109686,84.2588300357703,83.4963669151021,83.6597515777727,881649.46235146,0.0,1.0
2014-09-29,124.239993,124.319994,122.389997,122.599996,457900,84.5787889437559,84.6332511787488,83.3193682254145,83.4623291244818,672621.274259803,0.0,1.0
2014-09-30,123.209996,124.779997,123.129996,124.009997,727000,83.8775984754362,84.9464071578424,83.8231369212127,84.4222146984409,1067909.2954507,0.0,1.0
2014-10-01,122.129999,123.289996,121.889999,122.999997,571200,83.1423695357268,83.9320600296597,82.9789848730562,83.7346375763689,839050.604623716,0.0,1.0
2014-10-02,119.709998,122.699994,119.629998,122.279995,774900,81.4949068396956,83.5304047057223,81.4404452854721,83.2444822268182,1138270.85700791,0.0,1.0
2014-10-03,118.139997,120.170001,117.269999,120.079997,1155700,80.4260981572894,81.8080628187892,79.8338301166474,81.74679084721,1697637.92675705,0.0,1.0
2014-10-06,116.44999,118.390001,116.199996,118.119999,1289000,79.2755930589314,80.5962932373157,79.1054047865994,80.4124841302724,1893445.77969182,0.0,1.0
2014-10-07,115.870002,117.089991,115.829997,116.139993,683700,78.8807549600439,79.711286173489,78.853520779085,79.0645565786235,1004304.79408479,0.0,1.0
2014-10-08,116.730006,117.040003,115.509996,116.029992,1356300,79.4662193910246,79.6772558713325,78.6356738814215,78.9896712607967,1992304.50814276,0.0,1.0
2014-10-09,113.959992,116.830003,113.9,116.379994,767200,77.5804785452628,79.5342942914957,77.5396378257506,79.2279419220635,1126960.12581813,0.0,1.0
2014-10-10,113.329995,115.319995,113.29,114.289997,781600,77.1515958480608,78.5063270093711,77.1243684747962,77.805135860282,1148112.66206915,0.0,1.0
2014-10-13,111.540001,114.069994,111.389995,113.720002,612400,75.9330226569259,77.6553645438591,75.8309031581402,77.4171006902865,899570.361119684,0.0,1.0
2014-10-14,113.620005,114.51,111.970003,112.160005,922200,77.3490257898154,77.954907176705,76.2257548724163,76.355102425236,1354643.67574228,0.0,1.0
2014-10-15,113.930001,114.709995,111.159998,112.649999,866200,77.5600615893539,78.0910576584167,75.6743282320559,76.6886753602385,1272383.81254388,0.0,1.0
2014-10-16,114.449997,114.970003,112.080005,112.249999,768300,77.9140589687291,78.2680631557986,76.3006408710125,76.4163675891209,1128575.94455953,0.0,1.0
2014-10-17,115.239994,115.819993,114.14,115.710002,393000,78.4518647743782,78.8467103617294,77.7030224884212,78.7718318515968,577287.968517367,0.0,1.0
2014-10-20,117.719998,117.839993,114.860002,114.979997,397300,80.1401756783853,80.2218646058735,78.1931778379718,78.27486676546,583604.350870102,0.0,1.0
2014-10-21,118.989997,119.879992,118.009998,118.249998,464200,81.0047521709144,81.6106335578041,80.3375988124456,80.5009834751162,681875.508869624,0.0,1.0
2014-10-22,118.76,120.639998,118.649999,118.959995,276900,80.8481772448301,82.1280224075442,80.7732919270033,80.9843277265418,406745.644993534,0.0,1.0
2014-10-23,119.649995,120.019994,118.699997,120.019994,358800,81.4540586317197,81.7059426392341,80.8073290368541,81.7059426392341,527050.6949212,0.0,1.0
2014-10-24,120.599993,121.349995,119.910003,120.189999,312700,82.1007882265853,82.6113666589697,81.6310641291016,81.8216768458062,459333.200395371,0.0,1.0
2014-10-27,120.999993,121.080004,119.919997,120.999993,253200,82.3730959977029,82.4275650403901,81.637867738763,82.3730959977029,371932.095747067,0.0,1.0
2014-10-28,121.059996,121.949991,120.339995,121.610003,453700,82.4139442056788,83.0198255925685,81.9237895368976,82.7883721563516,666451.784519923,0.0,1.0
2014-10-29,120.519993,121.219996,119.53,120.890002,616000,82.0463266723617,82.5228673141259,81.3723697042315,82.2982174875704,904858.495182439,0.0,1.0
2014-10-30,120.919993,121.029995,119.839997,120.170001,408200,82.3186344434794,82.3935204420756,81.5834061845394,81.8080628187892,599615.64567122,0.0,1.0
2014-10-31,122.649995,123.230003,121.509996,122.199995,663000,83.4963669151021,83.8912186293781,82.7202904481862,83.1900206725947,973898.023223955,0.0,1.0
2014-11-03,122.53,123.3,121.879995,122.480001,615700,83.4146779876139,83.9388704470154,82.9721744557006,83.3806401969936,904417.817343876,0.0,1.0
2014-11-04,122.879991,123.689996,122.069996,122.069996,436900,83.652941160417,84.2043678007774,83.1015213277509,83.1015213277509,641773.825560402,0.0,1.0
2014-11-05,122.069996,123.449996,121.619997,122.989993,707400,83.1015213277509,84.0409831381068,82.795175766013,83.7278271590132,1039118.34333126,0.0,1.0
2014-11-06,123.289996,123.3,121.559994,122.069996,651400,83.9320600296597,83.9388704470154,82.754327558037,83.1015213277509,956858.480132858,0.0,1.0
2014-11-07,123.499995,123.709994,122.809995,123.050006,459500,84.0750209287271,84.2179818277944,83.6052900235491,83.7686821746834,674971.556065471,0.0,1.0
2014-11-10,125.08,125.549997,123.230003,123.429999,882700,85.1506400284889,85.4705996172439,83.8912186293781,84.0273697918592,1296621.09366484,0.0,1.0
2014-11-11,124.790001,125.529999,124.160004,125.08,837200,84.9532175751981,85.4569855902269,84.524334877996,85.1506400284889,1229784.95481613,0.0,1.0
2014-11-12,125.129999,127.610003,122.960002,123.999993,1166800,85.1846778191092,86.8729887231164,83.7074102031042,84.4154042810853,1713943.00678388,0.0,1.0
2014-11-13,128.469996,131.020007,127.359998,127.829995,1337400,87.4584456656333,89.194415194972,86.7027929623207,87.0227525510756,1964541.8043133,0.0,1.0
2014-11-14,125.940004,127.859997,125.839996,127.539996,1152900,85.7361044594696,87.0431769954483,85.6680220705347,86.8253300977848,1693524.93359713,0.0,1.0
2014-11-17,124.459996,125.640001,124.100001,124.539997,637500,85.0689449740759,85.8754834895852,84.8228868362792,85.1236260032065,932693.446170976,0.5,1.0
2014-11-18,124.519999,124.859997,123.449996,124.249997,1159900,85.1099572838086,85.3423473857117,84.3786056105441,84.9254097503112,1696990.00504112,0.0,1.0
2014-11-19,124.429995,124.969999,123.689996,124.729998,955600,85.0484391609617,85.4175342279565,84.5426466474229,85.2534925075733,1398089.18770351,0.0,1.0
2014-11-20,124.059996,124.500002,123.339995,124.039998,618400,84.7955432459445,85.096289247915,84.3034194518036,84.7818745265466,904749.218999422,0.0,1.0
2014-11-21,125.759996,125.940004,124.539997,125.0,537600,85.957500590503,86.0805368361968,85.1236260032065,85.4380400410706,786534.896723948,0.0,1.0
2014-11-24,127.349995,127.509995,125.330004,125.739998,703200,87.0442717763212,87.1536324675737,85.6635992007963,85.9438318711051,1028815.73544695,0.0,1.0
2014-11-25,128.440005,128.649994,127.500001,127.500001,896000,87.7892983205225,87.932826709244,87.1468015253964,87.1468015253964,1310891.49453991,0.0,1.0
2014-11-26,129.389993,129.749998,128.469996,128.529999,587900,88.4386192227828,88.6846841956227,87.8097972985935,87.8508096083261,860126.238437516,0.0,1.0
2014-11-28,130.02,130.240003,128.499998,129.119991,301400,88.86923172912,89.0196047301053,87.830303795212,88.2540716892854,440962.830864207,0.0,1.0
2014-12-01,131.030001,131.600005,129.729991,130.050002,615500,89.5595717761562,89.9491719727608,88.6710093246859,88.8897382257385,900506.378224683,0.0,1.0
2014-12-02,130.350005,132.089989,130.070009,131.300002,819400,89.09479157235,90.2840781536526,88.9034130966753,89.7441186261492,1198821.9761451,0.0,1.0
2014-12-03,130.94999,131.229996,129.210005,130.570007,478500,89.5048839119824,89.6962692227003,88.3155966471755,89.245163889831,700068.727831862,0.0,1.0
2014-12-04,128.899988,131.100007,128.710007,130.669995,1176900,88.1036986883002,89.6074211796051,87.9738458540198,89.313506119812,1721861.83027235,0.0,1.0
2014-12-05,128.839996,129.299999,128.350001,128.910002,985700,88.062693897115,88.3771079349791,87.7277801976756,88.1105433005639,1442126.94884821,0.0,1.0
2014-12-08,128.440005,129.979995,128.330004,128.830002,650100,87.7892983205225,88.8418881387853,87.714112161782,88.0558629549377,951127.857812943,0.0,1.0
2014-12-09,128.179987,128.869997,127.519999,128.190001,458700,87.6115748941593,88.0831997102292,87.1604702447943,87.6184195064231,671100.366680199,0.0,1.0
2014-12-10,127.509995,129.600002,127.500001,128.32,487700,87.1536324675737,88.5821612815907,87.1468015253964,87.7072743845615,713528.774427585,0.0,1.0
2014-12-11,127.610003,129.389993,127.359998,128.380003,465300,87.2219883676411,88.4386192227828,87.0511088700374,87.7482866942941,680756.487064087,0.0,1.0
2014-12-12,125.549997,128.100007,125.430002,127.239993,415000,85.8139653667384,87.5569082186194,85.7319482658205,86.9690849340764,607165.145350518,0.0,1.0
2014-12-15,125.769989,126.949994,124.690003,126.379999,774500,85.9643308491761,86.7708693646854,85.2261557522817,86.3812753196197,1133131.0965638,0.0,1.0
2014-12-16,126.999993,128.149996,124.690003,125.640001,867100,86.8050438971975,87.5910759160883,85.2261557522817,85.8754834895852,1268609.39164683,0.0,1.0
2014-12-17,128.750002,128.960001,126.529996,127.370002,413600,88.0011826093114,88.1447178330761,86.483798917156,87.057946647258,605116.877390299,0.0,1.0
2014-12-18,131.769999,131.820008,128.999996,129.909999,545000,90.0653636061907,90.099544973746,88.1720545883676,88.7940455703796,797361.455942246,0.0,1.0
2014-12-19,131.570004,133.279998,131.24,131.949997,893600,89.9286661596466,91.0974544463825,89.7031069999209,90.1883930168412,1307380.17803668,0.0,1.0
2014-12-22,131.289988,131.960001,130.999999,131.249993,307300,89.7372740138855,90.1952307940618,89.5390652795377,89.7099372585939,449594.817267986,0.0,1.0
2014-12-23,132.240006,132.949993,131.270001,131.999996,688700,90.3866154212754,90.8718946031525,89.723612813035,90.2225675493533,1007601.53157326,0.0,1.0
2014-12-24,132.199991,133.42,132.039991,132.25,136000,90.3592649958974,91.1931464182371,90.2499043046448,90.3934463634527,198974.601849808,0.0,1.0
2014-12-26,132.309992,133.270004,132.210005,132.689995,191700,90.4344511546379,91.0906235042051,90.3661096081612,90.6941848468757,280466.405695649,0.0,1.0
2014-12-29,131.359995,132.899995,131.300002,132.089989,290300,89.7851241008387,90.8377207541447,89.7441186261492,90.2840781536526,424722.99203676,0.0,1.0
2014-12-30,130.740001,132.219999,130.519998,131.009993,304900,89.3613555232609,90.3729405503385,89.2109825222757,89.5458962217151,446083.500764754,0.0,1.0
2014-12-31,128.56,131.449999,128.529999,131.369988,437100,87.8713154214403,89.8466422236855,87.8508096083261,89.7919543595117,639498.518151112,0.0,1.0
2015-01-02,128.619993,129.869994,127.690003,129.440002,449500,87.9123208961298,88.7667019800448,87.2766687132674,88.4728005903381,657640.320084476,0.0,1.0
2015-01-05,127.769993,128.380003,126.410001,127.699996,700000,87.3313422238505,87.7482866942941,86.4017818162382,87.2834989719405,1024133.98010931,0.0,1.0
2015-01-06,126.890002,128.570004,126.389993,128.369989,1093200,86.7298645735003,87.8781531986609,86.3881062617971,87.7414420820304,1599404.66722213,0.0,1.0
2015-01-07,128.509991,128.820009,126.919993,127.910006,373100,87.837134053885,88.0490326962646,86.7503635515712,87.4270417142527,545863.411398261,0.0,1.0
2015-01-08,131.389996,131.849999,129.17,129.17,631500,89.8056299139529,90.120043951817,88.2882530568407,88.2882530568407,923915.154912896,0.0,1.0
2015-01-09,132.299999,134.369988,131.72,132.109997,1249200,90.4276208959648,91.8424673204974,90.0311890736786,90.2977537080938,1827640.23993221,0.0,1.0
2015-01-12,131.759995,132.499994,130.990006,132.49,505600,90.0585258289701,90.5643183425089,89.5322350208646,90.5574874003316,739717.343347522,0.0,1.0
2015-01-13,131.149996,134.079999,130.369992,132.499994,821000,89.641588877074,91.6442585861497,89.1084527732005,90.5643183425089,1201162.85381392,0.0,1.0
2015-01-14,130.580001,131.279994,129.719997,129.979995,621100,89.2519948320083,89.7304430717081,88.6641783825085,88.8418881387853,908699.450065559,0.0,1.0
2015-01-15,129.749998,131.190001,128.899988,131.190001,908000,88.6846841956227,89.6689324674088,88.1036986883002,89.6689324674088,1328448.07705607,0.0,1.0
2015-01-16,131.089993,131.249993,129.41,129.679992,474400,89.6005765673413,89.7099372585939,88.4522940937196,88.6368347921737,694070.228805508,0.0,1.0
2015-01-20,129.619989,132.240006,129.100004,131.229996,475000,88.5958224824411,90.3866154212754,88.240410488435,89.6962692227003,694948.057931315,0.0,1.0
2015-01-21,129.379999,130.039987,128.309996,129.619989,575500,88.4317882806054,88.8828929299704,87.7004366073409,88.5958224824411,841984.436504152,0.0,1.0
2015-01-22,131.809994,131.889994,129.350008,130.289992,539300,90.0927003614822,90.1473807071085,88.4112893025344,89.0537724275742,789022.079247071,0.0,1.0
2015-01-23,130.33999,131.969994,129.78,131.39999,645400,89.087946276582,90.2020610527348,88.7051906922412,89.8124608561302,944251.529660781,0.0,1.0
2015-01-26,131.32001,131.499997,129.890001,130.160003,976400,89.7577941805904,89.8808160726933,88.7803768509816,88.964924384479,1428520.59739818,0.0,1.0
2015-01-27,129.41,130.249997,127.47,130.000003,2263400,88.4522940937196,89.0264356722826,87.1262957122822,88.8555636932264,3311464.07225629,0.0,1.0
2015-01-28,127.809998,130.639993,127.349995,128.199995,1839000,87.3586858141853,89.2929996231935,87.0442717763212,87.6252504486004,2690546.27060145,0.0,1.0
2015-01-29,127.500001,128.449999,126.339994,128.049998,1234700,87.1468015253964,87.7961292626998,86.353931729285,87.5227268510641,1806426.03605852,0.0,1.0
2015-01-30,128.009993,128.969995,126.78,126.999993,924200,87.4953832607294,88.1515487752534,86.6546777312555,86.8050438971975,1352149.46345289,0.0,1.0
2015-02-02,129.269998,129.429988,126.870004,128.039994,909400,88.3566021218649,88.4659559780743,86.7161958541023,87.5158890738435,1330496.34501629,0.0,1.0
2015-02-03,131.529999,131.570004,128.839996,129.499994,658200,89.9013225693118,89.9286661596466,88.062693897115,88.5138053815232,962978.551011352,0.0,1.0
2015-02-04,132.839992,133.399993,131.39999,131.449999,734800,90.796708444412,91.1794715473003,89.8124608561302,89.8466422236855,1075048.06940617,0.0,1.0
2015-02-05,134.490003,134.779992,132.799997,133.000002,514800,91.9244980915017,92.1227068258494,90.7693716891205,90.9060759707078,753177.389943244,0.0,1.0
2015-02-06,133.439998,134.619992,132.689995,134.619992,599900,91.2068151376351,92.0133461345969,90.6941848468757,92.0133461345969,877682.820953676,0.0,1.0
2015-02-09,132.320006,133.17999,131.710007,132.449995,433800,90.4412957669016,91.0290985463151,90.0243588150055,90.5301438099968,634670.457959168,0.0,1.0
2015-02-10,133.249996,133.25999,131.589991,132.49,1004700,91.076947949764,91.0837788919414,89.942327360497,90.5574874003316,1469924.87116546,0.0,1.0
2015-02-11,133.749995,134.330003,133.109994,133.469999,646600,91.418699426424,91.8151374002491,90.9812559779094,91.2273209507492,946007.187912397,0.0,1.0
2015-02-12,135.070002,135.130005,133.86999,134.679995,399000,92.3209299137879,92.3619422235206,91.5007165273418,92.0543584443295,583756.368662305,0.0,1.0
2015-02-13,138.49,138.57001,134.769999,135.029997,754600,94.658513322303,94.7132005029725,92.1158765671764,92.2935863234532,1104016.43055783,0.0,1.0
2015-02-17,136.570007,137.529998,136.270004,137.449998,858400,93.6879419719666,94.3465022450258,93.4821378992216,94.2916217077658,1251299.70347602,0.5,1.0
2015-02-18,136.570007,136.699995,135.11999,136.139995,584900,93.6879419719666,93.7771146129335,92.6932205720156,93.3929508521137,852615.559835883,0.0,1.0
2015-02-19,134.490003,136.549999,134.32001,136.25999,456200,92.2610452591806,93.6742163495979,92.1444289195502,93.4752682279701,665008.067015096,0.0,1.0
2015-02-20,134.300002,134.649993,132.660004,133.999999,684300,92.1307032971815,92.3707994736334,91.0056536553656,91.9248992244365,997512.100522644,0.0,1.0
2015-02-23,135.100003,135.169999,133.529992,134.529998,762900,92.6795093557879,92.7275270818635,91.6024712659872,92.2884820977771,1112088.23832928,0.0,1.0
2015-02-24,135.449995,135.719996,134.699992,134.830001,471500,92.9196062182465,93.1048287175056,92.4050991234142,92.4942861705221,687311.055672113,0.0,1.0
2015-02-25,135.429987,135.689995,134.659997,135.19999,435900,92.9058805958778,93.0842478300264,92.3776622848178,92.7481011092756,635416.519973433,0.0,1.0
2015-02-26,135.020003,135.710003,134.070005,135.550003,510700,92.6246288185279,93.0979734523951,91.9729238105793,92.9882123778752,744453.353407737,0.0,1.0
2015-02-27,133.829995,135.379998,133.740001,134.679995,594400,91.8082753387322,92.8715878061642,91.746538850355,92.3913810471193,866463.82076671,0.0,1.0
2015-03-02,136.910005,136.95,133.649987,133.829995,455400,93.9211828833081,93.9486197219044,91.6847886418436,91.8082753387322,663841.897673552,0.0,1.0
2015-03-03,138.719996,138.919991,135.909998,136.910005,597300,95.1628488647544,95.3000467778707,93.2351713655115,93.9211828833081,870691.184629804,0.0,1.0
2015-03-04,138.289994,138.72999,137.100006,138.100003,780700,94.8678646049686,95.1697048158715,94.0515248453072,94.7375295030366,1138035.50617862,0.0,1.0
2015-03-05,138.259993,138.550002,137.490003,138.390002,690700,94.8472837174894,95.0462318391172,94.3190654064294,94.9364707645973,1006841.45525499,0.0,1.0
2015-03-06,136.160002,137.830001,135.710003,137.830001,740700,93.4066757884757,94.5523063177708,93.0979734523951,94.5523063177708,1079727.03910145,0.0,1.0
2015-03-09,137.579997,138.109996,136.190004,136.190004,467600,94.3808018948065,94.7443847681471,93.4272573619616,93.4272573619616,681625.980132089,0.0,1.0
2015-03-10,133.409997,137.169992,133.240003,137.079999,623900,91.5201538901308,94.0995357113157,91.4035368644937,94.0377999089452,909466.315236121,0.0,1.0
2015-03-11,132.679992,133.380006,130.86999,133.380006,750400,91.0193655576,91.4995798627188,89.7776920300799,91.4995798627188,1093866.84236766,0.0,1.0
2015-03-12,132.909998,134.100007,132.089989,132.299999,507800,91.1771512182627,91.9935053840652,90.6146195372877,90.7586878076622,740225.989544643,0.0,1.0
2015-03-13,132.240006,134.089993,130.999999,133.050001,444600,90.7175322067642,91.9866357128137,89.8668790771878,91.2731942164878,648098.611562718,0.0,1.0
2015-03-16,135.759991,135.880007,131.969994,132.600002,731700,93.132265556102,93.2145973380994,90.5323021614313,90.9644918804072,1066607.63400909,0.0,1.0
2015-03-17,136.519998,137.250003,135.020003,135.529995,1256500,93.6536354621187,94.1544237946495,92.6246288185279,92.9744867555065,1831614.72206153,0.0,1.0
2015-03-18,137.259996,138.03999,135.770006,136.619995,693000,94.16127905976,94.6963601820043,93.1391359133602,93.7222340756735,1010194.19211193,0.0,1.0
2015-03-19,138.609995,138.829998,137.229995,137.229995,864400,95.0873874400152,95.2383109755002,94.1406981722808,94.1406981722808,1260045.97353759,0.0,1.0
2015-03-20,139.82,140.149995,137.899987,138.880007,1284100,95.9174589961057,96.1438377822695,94.6003171837793,95.2726174853482,1871847.56434477,0.0,1.0
2015-03-23,140.220001,141.509997,139.460005,139.600008,578600,96.1918623684123,97.0768082877024,95.6705000084695,95.7665430066946,843431.976271228,0.0,1.0
2015-03-24,138.97,140.210008,138.130004,138.759991,664200,95.3343532877186,96.1850071033018,94.7581103905158,95.1902857033508,968212.095816367,0.0,1.0
2015-03-25,136.809997,139.629999,136.539995,139.42,529900,93.8525767236794,95.7871170341066,93.6673535384136,95.6430563098059,772441.417604777,0.0,1.0
2015-03-26,135.939999,136.589994,134.929989,136.5,550100,93.2557522529907,93.7016531881943,92.5628786100165,93.6399166998171,801887.193478746,0.0,1.0
2015-03-27,136.279997,136.999999,135.529995,136.899991,523400,93.4889931643321,93.9829193716852,92.9744867555065,93.9143132120565,762966.291704737,0.0,1.0
2015-03-30,136.960004,138.089999,136.210001,136.789989,400900,93.9554825330888,94.7306666918523,93.4409754382565,93.8388511013107,584396.611280912,0.0,1.0
2015-03-31,138.050004,138.419993,135.869993,135.869993,814700,94.7032298532559,94.9570447920093,93.2077276668479,93.2077276668479,1187597.70319421,0.0,1.0
2015-04-01,139.889997,140.020006,138.109996,138.779999,837500,95.9654774081881,96.0546644552959,94.7443847681471,95.2040113257195,1220833.5294282,0.0,1.0
2015-04-02,138.679991,140.419996,137.550006,139.639992,567500,95.1354051660908,96.3290602815286,94.3602278673945,95.7939722992171,827251.376657314,0.0,1.0
2015-04-06,138.339993,139.910004,137.929988,138.169999,722300,94.9021642547494,95.9792023445501,94.6208980712585,94.7855472291122,1052905.14424595,0.0,1.0
2015-04-07,137.910001,139.770002,137.699992,138.160006,431900,94.6071868550308,95.8831600323317,94.4631192706629,94.7786919640018,629585.673265716,0.0,1.0
2015-04-08,139.259989,139.589994,137.929988,137.929988,514200,95.5332876892121,95.759673335443,94.6208980712585,94.6208980712585,749555.344276989,0.0,1.0
2015-04-09,138.740004,139.880003,137.949996,139.089995,361500,95.1765744871231,95.9586214570709,94.6346236936272,95.416670663575,526962.771209901,0.0,1.0
2015-04-10,140.639999,142.309998,138.960007,139.000002,544500,96.4799838170137,97.6256143463088,95.3274980226081,95.3549348612045,793724.008087943,0.0,1.0
2015-04-13,140.779992,141.139997,140.179986,140.499996,585600,96.5760199551716,96.822985802875,96.1644118096816,96.3839408187886,853635.958009733,0.0,1.0
2015-04-14,140.729993,141.869992,140.399989,141.489999,513800,96.5417203053909,97.3237672753387,96.3153353451666,97.0630895254008,748972.259606217,0.0,1.0
2015-04-15,141.580003,142.759987,140.759994,141.36,621600,97.1248328738452,97.9343098223222,96.5623011928701,96.9739093383601,906113.578379183,0.0,1.0
2015-04-16,142.059994,142.89999,140.899987,141.329999,539700,97.4541099233445,98.0303528205473,96.658337331028,96.9533284508809,786726.992038683,0.0,1.0
2015-04-17,139.699995,141.770005,139.019999,141.369994,519800,95.8351347601822,97.255175521851,95.3686529374994,96.9807652894773,757718.529667792,0.0,1.0
2015-04-20,138.559996,141.520001,137.990001,141.03999,784200,95.0530877902344,97.0836710988867,94.6620673922907,96.7543803292531,1143137.49704787,0.0,1.0
2015-04-21,138.559996,140.19,137.809993,139.74,604400,95.0530877902344,96.1712814809331,94.5385806954021,95.8625784588458,881040.937536002,0.0,1.0
2015-04-22,139.869989,139.929992,137.779992,138.789992,381800,95.9517517858194,95.9929142467845,94.5179998079229,95.21086659083,556554.318251564,0.0,1.0
2015-04-23,140.600004,141.449994,139.080002,139.240002,349500,96.4525469784173,97.0356458267373,95.4098153984645,95.5195764729844,509470.231086751,0.0,1.0
2015-04-24,140.279993,141.28,139.749994,140.609998,581300,96.2330172833035,96.9190288011001,95.869434409963,96.4594029295345,847367.797798938,0.0,1.0
2015-04-27,140.070005,140.96,138.559996,140.539991,649500,96.0889641050767,96.6995066520603,95.0530877902344,96.411377657385,946783.734165508,0.0,1.0
2015-04-28,139.559992,140.570003,138.919991,139.74,316300,95.7390917619571,96.4319660909381,95.3000467778707,95.8625784588458,461074.203412703,0.0,1.0
2015-04-29,138.669997,139.479992,137.970004,139.350004,613300,95.1285492149736,95.6842112246972,94.6483493159959,95.5950385837303,894014.571460671,0.0,1.0
2015-04-30,136.619995,139.119997,136.229999,138.079995,608100,93.7222340756735,95.4372522370609,93.4546942005581,94.7238038806679,886434.47074064,0.0,1.0
2015-05-01,140.799999,141.089999,136.559993,136.779996,807900,96.5897448915336,96.788686839101,93.6810723007151,93.8319958362002,1177685.26379109,0.0,1.0
2015-05-04,139.199997,140.990001,138.919991,140.779992,683500,95.4921327743209,96.7200875395395,95.3000467778707,96.5760199551716,996345.9311811,0.0,1.0
2015-05-05,140.559999,144.949992,140.279993,140.600004,2356400,96.4251032797537,99.4366679598474,96.2330172833035,96.4525469784173,3434951.79551594,0.0,1.0
2015-05-06,140.469995,141.369994,137.520004,141.369994,1032400,96.3633599313094,96.9807652894773,94.3396462939086,96.9807652894773,1504941.53526169,0.0,1.0
2015-05-07,140.559999,141.789992,139.889997,140.869996,570500,96.4251032797537,97.2688867380787,95.9654774081881,96.6377633036159,831624.511688102,0.0,1.0
2015-05-08,141.850005,142.729996,141.240005,141.850005,444600,97.310056059111,97.9137357949102,96.8915919625037,97.310056059111,648098.611562717,0.0,1.0
2015-05-11,139.910004,142.169995,139.839998,141.489999,518400,95.9792023445501,97.5295713480837,95.9311777584073,97.0630895254008,755677.733320091,0.0,1.0
2015-05-12,139.399992,140.320009,138.799996,139.910004,396200,95.6293306874372,96.260468528041,95.2177294020143,95.9792023445501,577545.366399345,0.0,1.0
2015-05-13,138.589997,140.649993,138.429987,139.949999,398200,95.0736686777136,96.4868397681309,94.9639007431265,96.0066391831465,580460.789753203,0.0,1.0
2015-05-14,140.259996,140.710006,138.639996,139.610001,622800,96.2192992070087,96.5280090891632,95.1079683274944,95.7733982718051,907862.832391499,0.0,1.0
2015-05-15,140.149995,141.299998,139.600008,140.729993,415600,96.1438377822695,96.9327475634017,95.7665430066946,96.5417203053909,605824.972931771,0.0,1.0
2015-05-18,139.58,139.850002,139.050001,139.690002,491300,96.0958207422006,96.281707429348,95.7309354513456,96.1715531714404,713617.444237977,0.5,1.0
2015-05-19,139.289991,139.74,138.360001,139.399992,419700,95.896159953566,96.2059750001083,95.2558952141188,95.9718916943416,609617.832987337,0.0,1.0
2015-05-20,139.399992,139.960003,138.669997,139.139994,414100,95.9718916943416,96.3574391701237,95.4693163349584,95.7928924021699,601483.785180025,0.0,1.0
2015-05-21,139.779995,140.079998,138.229991,138.939999,385000,96.2335101222647,96.4400514212338,95.1663879949277,95.6552030221059,559215.78675274,0.0,1.0
2015-05-22,144.669997,144.740003,140.35,140.35,1750600,99.6001010064959,99.6482976251152,96.6259381083813,96.6259381083813,2542761.4449074,0.0,1.0
2015-05-26,143.609998,144.369994,143.140001,144.050003,580500,98.8703297363218,99.3935597075267,98.5467536691103,99.1732573878884,843181.20574017,0.0,1.0
2015-05-27,142.990004,143.970003,142.839998,143.469995,644400,98.4434861177142,99.1181802589346,98.3402123701411,98.7739426952602,935996.501255755,0.0,1.0
2015-05-28,144.249999,144.409999,142.639992,142.919998,500500,99.3109474564165,99.4211017143242,98.2025154169719,98.3952894990949,726980.522778562,0.0,1.0
2015-05-29,141.690005,143.469995,141.109996,143.359993,867000,97.5484834606785,98.7739426952602,97.1491680795862,98.6982102660205,1259324.90159643,0.0,1.0
2015-06-01,142.519997,142.789988,140.199993,141.81,799400,98.1199031658617,98.3057822799038,96.5226636723441,97.6310957117887,1161135.32449387,0.0,1.0
2015-06-02,140.309995,142.999998,139.97999,142.300004,977400,96.5983961015838,98.4503666280488,96.3711995023287,97.9684458804874,1419681.84408345,0.0,1.0
2015-06-03,138.919991,140.579997,137.659997,140.250002,1387600,95.6414282321545,96.7842827887312,94.7739675819163,96.5570930741172,2015500.8459691,0.0,1.0
2015-06-04,136.02,138.64999,135.759991,136.629999,1294900,93.6448885037551,95.4555422334712,93.4658816384781,94.0648509235639,1880853.30458733,0.0,1.0
2015-06-05,136.130001,136.549999,134.949997,136.02,576600,93.7206202445307,94.0097737946101,92.9082298386052,93.6448885037551,837516.422445792,0.0,1.0
2015-06-08,136.42,137.049997,134.359994,136.080002,1490500,93.9202741485242,94.3540044736433,92.5020339471783,93.6861977273986,2164963.97442847,0.0,1.0
2015-06-09,135.989998,137.399999,135.41,136.610002,980600,93.6242332034691,94.5949682897446,93.2249253954821,94.0510837067178,1424329.87140191,0.0,1.0
2015-06-10,135.049994,137.119994,134.259997,136.069998,1482800,92.9770741844051,94.4021948960856,92.4331896013784,93.679310332423,2153779.65869341,0.0,1.0
2015-06-11,137.019996,137.03,135.040001,135.049994,1268300,94.3333498618215,94.3402372567972,92.9701943625347,92.9770741844051,1842216.5775026,0.0,1.0
2015-06-12,136.189993,136.909995,135.57,136.320003,605300,93.7619225835331,94.2576181210459,93.3350796533897,93.8514298027243,879203.417458269,0.0,1.0
2015-06-15,134.119994,135.589998,133.429994,135.029997,1024800,92.3368025603168,93.3488475587,91.86176232309,92.963306967559,1488530.7487382,0.0,1.0
2015-06-16,133.889997,134.499997,132.899995,133.770002,1385700,92.1784578799669,92.5984209882399,91.496877032235,92.0958456288567,2012741.07974876,0.0,1.0
2015-06-17,135.979994,136.679998,134.88,134.929999,796700,93.6173458084935,94.099273440696,92.8600394161629,92.894461933295,1157213.55144392,0.0,1.0
2015-06-18,136.599998,137.43,136.160002,136.629999,983800,94.0441963117421,94.6156229015664,93.7412748563525,94.0648509235639,1428977.89872038,0.0,1.0
2015-06-19,136.87,137.599994,136.249996,136.249996,796200,94.2300829988895,94.7326576698086,93.8032324956409,93.8032324956409,1156487.29717541,0.0,1.0
2015-06-22,138.189997,138.319995,136.530002,137.209998,645500,95.1388535612354,95.2283525188572,93.9960065777639,94.4641594200151,937594.260646478,0.0,1.0
2015-06-23,138.419993,138.859999,137.449998,138.390002,701100,95.2971975531213,95.600125893152,94.6293908068766,95.2765498259406,1018353.73530479,0.0,1.0
2015-06-24,136.080002,138.869993,136.029993,138.009999,1119400,93.6861977273986,95.6070064034866,93.6517683256255,95.0149313980175,1625938.05634031,0.0,1.0
2015-06-25,135.829998,136.679998,135.57,136.679998,820100,93.5140789455615,94.099273440696,93.3350796533897,94.099273440696,1191202.25121019,0.0,1.0
2015-06-26,135.349997,136.169996,135.310002,135.739994,728200,93.1836154833744,93.748155366687,93.156080361218,93.4521144216319,1057716.71665804,0.0,1.0
2015-06-29,131.8,134.860003,131.64,134.549996,1131500,90.7395699514403,92.8462721993168,90.6294156935327,92.6328435053719,1643513.40963825,0.0,1.0
2015-06-30,131.549996,133.729997,130.919999,132.49,1627800,90.5674511696032,92.0683036220592,90.133720844484,91.2146101886672,2364393.39656132,0.0,1.0
2015-07-01,101.1,102.5,96.99,97.5,1310716,93.011501520786,94.2994946180075,89.2303217853712,89.6995192707876,1424698.93973689,34.0,1.0
2015-07-02,99.9,102.5,98.7,100.08,1467066,91.9075074374532,94.2994946180075,90.8035133541204,92.0731065499531,1594645.50270542,0.0,1.0
2015-07-06,100.68,102.2,99.13,100.0,3164782,92.6251035916195,94.0234960971743,91.1991112339813,91.9995069443976,3439998.87076865,0.0,1.0
2015-07-07,98.58,101.0,97.79,100.06,972130,90.6931139457871,92.9195020138416,89.9663178409264,92.0547066485642,1056668.70648289,0.0,1.0
2015-07-08,97.12,98.65,96.62,96.62,654532,89.3499211443989,90.7575136006482,88.889923609677,88.889923609677,711451.638969744,0.0,1.0
2015-07-09,96.71,98.1,96.53,97.37,766643,88.9727231659269,90.251516312454,88.807124053427,89.5799199117599,833312.074665076,0.0,1.0
2015-07-10,98.71,98.8,97.0,97.0,810799,90.8127133048148,90.8955128610648,89.2395217360657,89.2395217360657,881307.984063468,0.0,1.0
2015-07-13,98.96,99.22,98.07,98.44,600907,91.0427120721758,91.2819107902313,90.2239164603707,90.564314636065,653163.283106696,0.0,1.0
2015-07-14,98.41,99.25,97.5,97.5,505308,90.5367147839817,91.3095106423146,89.6995192707876,89.6995192707876,549250.769686621,0.0,1.0
2015-07-15,97.65,98.1,96.7,98.1,589329,89.8375185312042,90.251516312454,88.9635232152325,90.251516312454,640578.433052014,0.0,1.0
2015-07-16,97.2,98.43,97.1701,97.76,494854,89.4235207499544,90.5551146853706,89.3960128973781,89.9387179888431,537887.665310075,0.0,1.0
2015-07-17,96.0,97.4,95.85,96.98,803868,88.3195266666217,89.6075197638433,88.1815274062051,89.2211218346768,873774.248035742,0.0,1.0
2015-07-20,96.0,97.49,95.55,97.49,694198,88.3195266666217,89.6903193200932,87.9055288853719,89.6903193200932,754567.087429672,0.0,1.0
2015-07-21,94.68,96.5,94.17,95.65,783156,87.1051331749556,88.7795242013437,86.6359356895392,87.9975283923163,851261.08390268,0.0,1.0
2015-07-22,94.91,97.36,93.72,93.72,464189,87.3167320409277,89.5707199610655,86.2219379082894,86.2219379082894,504555.964936362,0.0,1.0
2015-07-23,94.66,95.4,94.31,95.4,265091,87.0867332735668,87.7675296249553,86.7647349992614,87.7675296249553,288143.935554149,0.0,1.0
2015-07-24,94.38,95.26,93.91,94.91,349178,86.8291346541224,87.6387303152331,86.3967369714838,87.3167320409277,379543.33843445,0.0,1.0
2015-07-27,92.99,94.37,92.84,93.9,801412,85.5503415075953,86.819934703428,85.4123422471787,86.3875370207893,871104.668511273,0.0,1.0
2015-07-28,94.48,94.66,93.07,93.92,602879,86.9211341610668,87.0867332735668,85.6239411131508,86.4059369221782,655306.77285517,0.0,1.0
2015-07-29,94.81,95.03,93.76,94.0,746220,87.2247325339834,87.427131449261,86.2587377110672,86.4795365277337,811113.042650324,0.0,1.0
2015-07-30,95.36,96.75,94.04,94.24,386981,87.7307298221775,89.0095229687047,86.5163363305115,86.7003353444003,420633.776041738,0.0,1.0
2015-07-31,95.71,96.41,95.18,96.0,650569,88.0527280964829,88.6967246450937,87.5651307096776,88.3195266666217,707144.007188201,0.0,1.0
2015-08-03,95.16,96.12,94.7,95.66,673186,87.5467308082887,88.429926074955,87.1235330763445,88.0067283430107,731727.834592482,0.0,1.0
2015-08-04,95.44,96.4699,95.08,95.47,857218,87.8043294277331,88.7518323497534,87.4731312027332,87.8319292798164,931763.689253338,0.0,1.0
2015-08-05,94.61,97.0,82.36,82.5,1631488,87.0407335200945,89.2395217360657,75.7707939194058,75.899593229128,1773366.02573972,0.0,1.0
2015-08-06,92.72,94.94,91.9,94.94,898024,85.3019428388454,87.3443318930111,84.5475468819014,87.3443318930111,976118.274788957,0.0,1.0
2015-08-07,92.65,94.11,92.04,92.89,500563,85.2375431839844,86.5807359853726,84.6763461916235,85.4583420006509,544093.133349648,0.0,1.0
2015-08-10,93.78,94.28,92.75,93.3,601796,86.2771376124561,86.737135147178,85.3295426909288,85.8355399791229,654129.592633264,0.0,1.0
2015-08-11,93.02,93.6,92.0,92.58,813269,85.5779413596786,86.1115384999561,84.6395463888458,85.1731435291233,883992.781060796,0.0,1.0
2015-08-12,92.97,93.26,91.01,92.02,709254,85.5319416062064,85.7987401763452,83.7287512700962,84.6579462902346,770932.392527557,0.0,1.0
2015-08-13,93.74,94.38,92.5,92.5,438474,86.2403378096783,86.8291346541224,85.0995439235678,85.0995439235678,476604.728180776,0.0,1.0
2015-08-14,94.25,94.48,93.15,93.38,367298,86.7095352950947,86.9211341610668,85.6975407187063,85.9091395846785,399239.096163838,0.0,1.0
2015-08-17,93.55,93.8,92.78,93.3,431601,86.0655387464839,86.2955375138449,85.3571425430121,85.8355399791229,469134.035969182,0.0,1.0
2015-08-18,92.98,93.22,92.15,93.14,512869,85.5411415569009,85.7619403735674,84.7775456492624,85.6883407680119,557469.291993017,0.0,1.0
2015-08-19,91.44,92.885,91.35,92.11,561510,84.1243491499572,85.4537420253037,84.0415495937072,84.7407458464846,610340.227518136,0.0,1.0
2015-08-20,90.42,91.39,90.06,90.53,470547,83.1859541791243,84.078349396485,82.8547559541245,83.2871536367631,511466.871539201,0.0,1.0
2015-08-21,88.28,90.03,88.05,89.8,1051199,81.2171647305142,82.8271561020411,81.0055658645421,82.615557236069,1142613.73230546,0.0,1.0
2015-08-24,84.54,86.24,75.5321,80.15,1361109,77.7763831707937,79.3403747888485,69.4891595847493,73.7376048159347,1479474.23329412,0.0,1.0
2015-08-25,83.61,86.66,83.55,85.74,638460,76.9207877562108,79.7267727180149,76.8655880520442,78.8803772541265,693981.98012721,0.0,1.0
2015-08-26,86.03,86.4939,83.65,83.89,764824,79.1471758242652,79.5739615369803,76.9575875589886,77.1783863756551,831334.890155708,0.0,1.0
2015-08-27,87.95,88.81,86.4,86.88,475820,80.9135663575977,81.7047621173195,79.4875739999595,79.9291716332926,517198.42399544,0.0,1.0
2015-08-28,88.44,88.81,87.75,87.99,641531,81.3643639416252,81.7047621173195,80.7295673437089,80.9503661603754,697320.041495143,0.0,1.0
2015-08-31,88.06,88.68,87.39,88.22,455548,81.0147658152365,81.5851627582918,80.3983691187091,81.1619650263475,495163.523295101,0.0,1.0
2015-09-01,84.88,87.9,84.57,87.89,492601,78.0891814944047,80.8675666041255,77.803983022877,80.858366653431,535438.739142066,0.0,1.0
2015-09-02,85.85,86.06,85.21,85.64,400341,78.9815767117653,79.1747756763486,78.3927798673212,78.7883777471821,435155.592998946,0.0,1.0
2015-09-03,85.49,86.94,85.305,85.83,451010,78.6503784867655,79.9843713374593,78.4801793989184,78.9631768103764,490230.888163977,0.0,1.0
2015-09-04,84.38,85.39,84.11,84.66,389373,77.6291839596827,78.5583789798211,77.3807852909328,77.886782579127,423233.789975992,0.0,1.0
2015-09-08,85.32,85.85,84.53,85.32,367074,78.49397932496,78.9815767117653,77.7671832200993,78.49397932496,398995.616598088,0.0,1.0
2015-09-09,84.05,86.58,83.96,86.58,584343,77.3255855867662,79.6531731124594,77.2427860305162,79.6531731124594,635158.83878939,0.0,1.0
2015-09-10,83.27,84.76,83.17,83.35,412719,76.6079894325999,77.9787820860714,76.5159899256555,76.6815890381554,448610.012931306,0.0,1.0
2015-09-11,84.44,84.58,83.23,83.75,408776,77.6843836638493,77.8131829735715,76.5711896298221,77.049587065933,444324.120396705,0.0,1.0
2015-09-14,84.34,85.29,83.908,84.71,486942,77.5923841569049,78.4663794728767,77.1949462869051,77.9327823325992,529287.619219847,0.0,1.0
2015-09-15,84.52,85.04,84.37,84.76,409320,77.7579832694048,78.2363807055157,77.6199840089882,77.9787820860714,444915.427913526,0.0,1.0
2015-09-16,85.3,85.81,84.5501,84.87,342142,78.4755794235711,78.9447769089876,77.7856751209951,78.0799815437102,371895.471360279,0.0,1.0
2015-09-17,85.2,86.52,83.91,85.48,555371,78.3835799166267,79.5979734082928,77.196786277044,78.6411785360711,603667.365669312,0.0,1.0
2015-09-18,83.55,85.11,83.4,84.14,1118195,76.8655880520442,78.3007803603768,76.7275887916276,77.4083851430161,1215435.86171153,0.0,1.0
2015-09-21,83.2,84.65,82.95,84.0,394978,76.5435897777388,77.8775826284326,76.3135910103778,77.279585833294,429326.213931468,0.0,1.0
2015-09-22,81.14,82.79,80.89,82.48,524291,74.6483999346842,76.1663917992668,74.4184011673232,75.8811933277391,569884.575921553,0.0,1.0
2015-09-23,80.51,82.82,79.91,81.17,532217,74.0688030409345,76.1939916513501,73.5168059992681,74.6759997867675,578499.83948464,0.0,1.0
2015-09-24,81.04,81.43,79.54,80.15,583754,74.5564004277398,74.915198504823,73.1764078235738,73.7376048159347,634518.61796695,0.0,1.0
2015-09-25,81.55,82.09,81.13,81.86,463635,75.0255979131562,75.522395250656,74.6391999839898,75.3107963846839,503953.78779607,0.0,1.0
2015-09-28,78.4,82.29,78.29,81.49,1012312,72.1276134444077,75.7063942645448,72.0264139867689,74.9703982089896,1100345.02751392,0.0,1.0
2015-09-29,81.11,81.29,78.34,78.4,682824,74.6208000826009,74.7863991951008,72.0724137402411,72.1276134444077,742203.977693797,0.0,1.0
2015-09-30,81.6,82.52,80.37,82.08,571919,75.0715976666284,75.9179931305169,73.9400037312123,75.5131952999615,621654.418589064,0.0,1.0
2015-10-01,80.76,83.22,80.2,82.07,481846,74.2988018082955,76.5619896791277,73.7836045694069,75.5039953492671,523748.459099044,0.0,1.0
2015-10-02,81.51,81.63,79.4,79.4,629652,74.9887981103785,75.0991975187117,73.0476085138517,73.0476085138517,684408.015773984,0.0,1.0
2015-10-05,84.63,85.303,82.33,82.33,3272103,77.8591827270437,78.4783394087795,75.7431940673225,75.7431940673225,3556652.75682139,0.0,1.0
2015-10-06,84.03,85.22,83.62,84.98,510928,77.3071856853773,78.4019798180156,76.9299877069053,78.1811810013491,555359.498077303,0.0,1.0
2015-10-07,83.6,85.96,83.42,84.15,512496,76.9115878055164,79.0827761694042,76.7459886930165,77.4175850937106,557063.85503755,0.0,1.0
2015-10-08,85.39,85.94,84.51,85.14,632211,78.5583789798211,79.0643762680153,77.7487833187104,78.3283802124601,687189.552420204,0.0,1.0
2015-10-09,85.52,86.04,85.06,85.72,296851,78.6779783388488,79.1563757749597,78.2547806069046,78.8619773527376,322665.859697933,0.0,1.0
2015-10-12,84.66,86.0,84.25,85.6,305136,77.886782579127,79.1195759721819,77.509584600655,78.7515779444043,331671.342743627,0.0,1.0
2015-10-13,83.87,85.48,83.8,84.49,348356,77.1599864742663,78.6411785360711,77.0955868194052,77.7303834173215,378649.855385136,0.0,1.0
2015-10-14,83.41,85.92,83.24,83.8,318786,76.736788742322,79.0459763666264,76.5803895805165,77.0955868194052,346508.378781494,0.0,1.0
2015-10-15,83.39,85.32,81.89,83.58,344227,76.7183888409331,78.49397932496,75.3383962367672,76.8931879041275,374161.787853975,0.0,1.0
2015-10-16,84.08,84.19,82.45,83.47,444536,77.3531854388495,77.4543848964883,75.8535934756558,76.7919884464887,483193.893928875,0.0,1.0
2015-10-19,84.18,84.2,83.08,83.93,427131,77.4451849457939,77.4635848471828,76.4331903694055,77.2151861784329,464275.314277661,0.0,1.0
2015-10-20,84.14,84.33,83.47,83.84,297967,77.4083851430161,77.5831842062105,76.7919884464887,77.1323866221829,323878.909677293,0.0,1.0
2015-10-21,83.47,84.4,83.43,84.4,259562,76.7919884464887,77.6475838610716,76.7551886437109,77.6475838610716,282134.120737053,0.0,1.0
2015-10-22,85.06,85.4,83.83,84.08,303992,78.2547806069046,78.5675789305155,77.1231866714885,77.3531854388495,330427.857818549,0.0,1.0
2015-10-23,84.95,85.87,84.47,85.23,313610,78.1535811492657,78.9999766131542,77.7119835159326,78.4111797687101,340882.261672923,0.0,1.0
2015-10-26,84.74,85.256,84.565,84.98,352053,77.9603821846825,78.4350996405156,77.7993830475298,78.1811810013491,382668.355182352,0.0,1.0
2015-10-27,84.63,84.71,83.84,84.59,320637,77.8591827270437,77.9327823325992,77.1323866221829,77.8223829242659,348520.346085969,0.0,1.0
2015-10-28,85.52,85.58,83.95,84.8,254723,78.6779783388488,78.7331780430155,77.2335860798218,78.0155818888492,276874.309939453,0.0,1.0
2015-10-29,86.64,87.0,85.106,85.44,419047,79.7083728166261,80.0395710416259,78.297100380099,78.6043787332933,455488.310663733,0.0,1.0
2015-10-30,84.71,86.74,84.68,86.65,377990,77.9327823325992,79.8003723235705,77.9051824805159,79.7175727673205,410860.897578993,0.0,1.0
2015-11-02,85.45,85.57,82.69,84.43,256820,78.6135786839877,78.723978092321,76.0743922923224,77.6751837131549,279153.669981315,0.0,1.0
2015-11-03,86.23,86.67,84.651,85.21,408362,79.331174838154,79.7359726687094,77.878502623502,78.3927798673212,443874.117985007,0.0,1.0
2015-11-04,85.02,86.88,84.26,86.27,274118,78.2179808041268,79.9291716332926,77.5187845513494,79.3679746409318,297955.944661389,0.0,1.0
2015-11-05,83.89,85.3009,83.36,85.16,350581,77.1783863756551,78.4764074191336,76.6907889888498,78.346780113849,381068.346607426,0.0,1.0
2015-11-06,82.31,83.9899,81.47,83.6,407667,75.7247941659337,77.2702938830926,74.9519983076007,76.9115878055164,443118.679153775,0.0,1.0
2015-11-09,81.6,82.08,81.35,81.86,547617,75.0715976666284,75.5131952999615,74.8415988992674,75.3107963846839,595239.059629925,0.0,1.0
2015-11-10,82.52,82.61,81.27,81.28,473337,75.9179931305169,76.0007926867668,74.7679992937119,74.7771992444064,514499.4964876,0.0,1.0
2015-11-11,82.5,83.68,82.29,82.52,496771,75.899593229128,76.9851874110719,75.7063942645448,75.9179931305169,539971.372129458,0.0,1.0
2015-11-12,78.47,82.3,78.26,81.82,1527072,72.1920130992688,75.7155942152392,71.9988141346856,75.2739965819061,1659869.76530529,0.0,1.0
2015-11-13,73.07,76.41,72.44,72.52,2530503,67.2240397242713,70.2968232562142,66.6444428305216,66.7180424360771,2750561.48021465,0.0,1.0
2015-11-16,74.99,75.37,72.92,73.04,1719688,68.9904302576037,69.3400283839925,67.0860404638547,67.196439872188,1869236.10475363,0.0,1.0
2015-11-17,75.8,76.11,74.06,75.32,1162434,69.7356262638534,70.020824735381,68.1348348430209,69.2940286305203,1263521.98898473,0.0,1.0
2015-11-18,78.27,78.81,75.38,75.38,1546888,72.00801408538,72.5048114228797,69.3492283346869,69.3492283346869,1681409.01117536,0.0,1.0
2015-11-19,79.78,79.91,78.57,79.27,1172504,73.3972066402404,73.5168059992681,72.2840126062132,72.928009154824,1274467.69981999,0.0,1.0
2015-11-20,81.22,81.91,80.065,80.43,777752,74.7219995402397,75.3567961381561,73.6594052350319,73.995203435379,845387.139378971,0.0,1.0
2015-11-23,81.71,82.13,80.345,80.86,565208,75.1727971242673,75.5591950534337,73.9170038544762,74.3908013152399,614359.814277699,0.0,1.0
2015-11-24,81.7,82.42,80.85,81.43,497496,75.1635971735728,75.8259936235725,74.3816013645454,74.915198504823,540759.419831104,0.0,1.0
2015-11-25,82.47,82.88,81.62,81.62,445477,75.8719933770447,76.2491913555167,75.0899975680173,75.0899975680173,484216.725497492,0.0,1.0
2015-11-27,82.38,83.7999,81.84,83.5,169919,75.7891938207947,77.0954948198982,75.292396483295,76.819588298572,184695.555056284,0.0,1.0
2015-11-30,80.5,82.972,80.31,82.16,649337,74.0596030902401,76.3338309019056,73.8848040270457,75.5867949055171,705804.869576577,0.0,1.0
2015-12-01,79.87,81.12,79.69,80.85,537626,73.4800061964904,74.6300000332953,73.3144070839904,74.3816013645454,584379.218820084,0.0,1.0
2015-12-02,78.5,80.44,78.13,80.06,448839,72.2196129513521,74.0044033860734,71.8792147756578,73.6548052596847,487871.092908431,0.0,1.0
2015-12-03,78.51,79.5,77.77,78.83,444565,72.2288129020465,73.1396080207961,71.548016550658,72.5232113242686,483225.415836941,0.0,1.0
2015-12-04,79.06,79.98,78.38,78.5,330007,72.7348101902407,73.5812056541292,72.1092135430188,72.2196129513521,358705.183278264,0.0,1.0
2015-12-07,79.29,79.55,78.42,79.21,199519,72.9464090562128,73.1856077742683,72.1460133457966,72.8728094506573,216869.64053034,0.0,1.0
2015-12-08,78.4,79.175,77.85,78.16,754529,72.1276134444077,72.8406096232268,71.6216161562135,71.9068146277411,820144.612792349,0.0,1.0
2015-12-09,77.33,79.06,76.94,77.65,416807,71.1432187201027,72.7348101902407,70.7844206430195,71.4376171423247,453053.515006236,0.0,1.0
2015-12-10,78.46,79.195,77.32,77.56,594637,72.1828131485743,72.8590095246157,71.1340187694082,71.3548175860748,646348.029190402,0.0,1.0
2015-12-11,77.17,78.02,76.86,77.56,378358,70.9960195089916,71.778015318019,70.710821037464,71.3548175860748,411260.899722725,0.0,1.0
2015-12-14,75.94,77.7,75.18,77.17,553000,69.8644255735755,71.4836168957969,69.1652293207981,70.9960195089916,601090.177944346,0.0,1.0
2015-12-15,76.17,77.12,75.87,76.69,573974,70.0760244395476,70.9500197555194,69.8000259187145,70.5544218756585,623888.126212347,0.0,1.0
2015-12-16,77.97,78.15,76.2,76.87,487019,71.7320155645468,71.8976146770467,70.103624291631,70.7200209881584,529371.315320574,0.0,1.0
2015-12-17,75.85,78.47,75.81,78.02,495371,69.7816260173256,72.1920130992688,69.7448262145478,71.778015318019,538449.624843523,0.0,1.0
2015-12-18,75.55,76.44,74.74,75.35,813548,69.5056274964924,70.3244231082975,68.7604314902428,69.3216284826036,884296.043555635,0.0,1.0
2015-12-21,77.11,77.16,75.54,75.95,367968,70.940819804825,70.9868195582972,69.4964275457979,69.87362552427,399967.360936392,0.0,1.0
2015-12-22,78.39,78.69,76.5301,76.78,328905,72.1184134937133,72.3944120145465,70.4073146640544,70.6372214319085,357507.350771763,0.0,1.0
2015-12-23,78.65,79.35,77.75,78.86,388082,72.3576122117687,73.0016087603795,71.5296166492691,72.5508111763519,421830.521585891,0.0,1.0
2015-12-24,78.49,78.99,78.12,78.78,124066,72.2104130006577,72.6704105353796,71.8700148249634,72.4772115707964,134855.07055487,0.0,1.0
2015-12-28,77.87,78.51,77.1601,78.12,327265,71.6400160576024,72.2288129020465,70.9869115578041,71.8700148249634,355724.732522525,0.0,1.0
2015-12-29,79.1,79.18,78.16,78.19,467988,72.7716099930185,72.845209598574,71.9068146277411,71.9344144798245,508685.334892981,0.0,1.0
2015-12-30,79.03,79.5399,78.65,78.95,249093,72.7072103381574,73.1763158240669,72.3576122117687,72.6336107326019,270754.7119253,0.0,1.0
2015-12-31,78.37,79.25,78.37,78.79,469628,72.1000135923244,72.9096092534351,72.1000135923244,72.4864115214909,510467.953142219,0.0,1.0
2016-01-04,78.9,78.9,76.92,77.17,590567,72.5876109791297,72.5876109791297,70.7660207416306,70.9960195089916,641924.092437718,0.0,1.0
2016-01-05,78.47,79.36,76.94,78.93,585837,72.1920130992688,73.0108087110739,70.7844206430195,72.615210831213,636782.760535952,0.0,1.0
2016-01-06,78.28,78.74,77.5,77.65,845641,72.0172140360744,72.4404117680186,71.2996178819081,71.4376171423247,919179.926161003,0.0,1.0
2016-01-07,75.91,77.53,75.22,76.44,768123,69.8368257214922,71.3272177339914,69.2020291235759,70.3244231082975,834920.778938779,0.0,1.0
2016-01-08,74.49,76.8,74.43,76.31,669168,68.5304327228818,70.6556213332973,68.4752330187151,70.2048237492698,727360.419881847,0.0,1.0
2016-01-11,73.36,75.01,71.93,74.67,1015714,67.4908382944101,69.0088301589926,66.1752453451052,68.6960318353817,1104042.87341874,0.0,1.0
2016-01-12,73.97,74.35,72.54,73.84,699666,68.0520352867709,68.4016334131596,66.736442337466,67.9324359277432,760510.597543596,0.0,1.0
2016-01-13,73.64,75.0,73.1,74.12,805060,67.7484369138544,68.9996302082982,67.2516395763546,68.1900345471875,875069.90715348,0.0,1.0
2016-01-14,74.56,74.86,73.21,73.77,747092,68.5948323777428,68.870830898576,67.3528390339935,67.8680362728821,812060.873816993,0.0,1.0
2016-01-15,72.42,73.08,71.08,73.04,832071,66.6260429291327,67.2332396749658,65.3932495360778,67.196439872188,904429.847110904,0.0,1.0
2016-01-19,72.27,73.22,71.9,73.22,649024,66.4880436687161,67.3620389846879,66.1476454930219,67.3620389846879,705464.650361937,0.0,1.0
2016-01-20,69.84,71.53,67.94,71.46,1372703,64.2524556499673,65.8072473173276,62.5044650180237,65.7428476624665,1492076.47474636,0.0,1.0
2016-01-21,70.55,71.15,69.6,70.16,851492,64.9056521492725,65.4576491909389,64.0316568333007,64.5468540721893,925539.742853864,0.0,1.0
2016-01-22,71.69,72.38,70.9,71.78,435603,65.9544465284386,66.589243126355,65.2276504235779,66.0372460846886,473484.059282262,0.0,1.0
2016-01-25,71.88,72.46,70.39,71.35,711428,66.129245591633,66.6628427319105,64.7584529381615,65.6416482048277,773295.448670144,0.0,1.0
2016-01-26,72.15,72.92,71.034,72.0,355248,66.3776442603829,67.0860404638547,65.3509297628834,66.2396449999663,386141.199881325,0.0,1.0
2016-01-27,71.13,72.0,70.37,71.82,901519,65.43924928955,66.2396449999663,64.7400530367726,66.0740458874663,979917.208192058,0.0,1.0
2016-01-28,72.02,72.17,70.85,71.74,1053724,66.2580449013551,66.3960441617717,65.1816506701057,66.0004462819108,1145358.31223188,0.0,1.0
2016-01-29,74.01,74.03,71.79,72.24,1161795,68.0888350895487,68.1072349909375,66.046446035383,66.4604438166328,1262827.42004494,0.0,1.0
2016-02-01,73.49,73.9,72.1,73.69,1025223,67.6104376534378,67.9876356319098,66.3316445069106,67.7944366673266,1114378.79837728,0.0,1.0
2016-02-02,71.34,73.04,71.26,72.99,949452,65.6324482541332,67.196439872188,65.5588486485777,67.1504401187158,1032018.57437543,0.0,1.0
2016-02-03,81.42,81.54,74.11,75.0,2804004,74.9059985541285,75.0163979624618,68.180834596493,68.9996302082982,3047846.76910788,0.0,1.0
2016-02-04,76.19,81.5,75.6,81.33,1618576,70.0944243409365,74.979598159684,69.5516272499646,74.8231989978785,1759331.16791401,0.0,1.0
2016-02-05,74.65,77.46,74.51,76.25,861806,68.6776319339928,71.2628180791304,68.5488326242706,70.1496240451032,936750.672501817,0.0,1.0
2016-02-08,73.92,74.17,70.94,73.96,963312,68.0060355332987,68.2360343006597,65.2644502263556,68.0428353360765,1047083.87250619,0.0,1.0
2016-02-09,73.9,74.23,72.45,73.0,475867,67.9876356319098,68.2912340048263,66.653642781216,67.1596400694102,517249.511225754,0.0,1.0
2016-02-10,74.36,75.04,73.58,74.43,491859,68.410833363854,69.036430011076,67.6932372096877,68.4752330187151,534632.213080521,0.0,1.0
2016-02-11,72.25,73.17,71.61,73.17,407594,66.4696437673273,67.3160392312157,65.8808469228831,67.3160392312157,443039.330902437,0.0,1.0
2016-02-12,75.36,75.6,71.237,72.56,497474,69.330828433298,69.5516272499646,65.5376887619805,66.7548422388549,540735.506659467,0.0,1.0
2016-02-16,76.36,76.84,74.865,76.23,440790,70.250823502742,70.6924211360751,68.8754308739232,70.1312241437143,479122.132976651,0.0,1.0
2016-02-17,77.24,78.17,75.5,76.86,538763,71.0604191638527,71.9160145784356,69.4596277430202,70.710821037464,585615.095008733,0.0,1.0
2016-02-18,75.77,77.16,74.97,77.13,579327,69.70802641177,70.9868195582972,68.9720303562149,70.9592197062139,629706.635656355,0.0,1.0
2016-02-19,75.12,75.53,73.77,75.53,824892,69.1100296166315,69.4872275951035,67.8680362728821,69.4872275951035,896626.544421097,0.0,1.0
2016-02-22,76.88,77.61,76.08,76.08,382900,70.7292209388529,71.400817339547,69.9932248832977,69.9932248832977,416197.882703236,0.0,1.0
2016-02-23,76.43,76.93,75.81,76.46,297381,70.3152231576031,70.7752206923251,69.7448262145478,70.3428230096864,323241.949741894,0.0,1.0
2016-02-24,76.6,76.74,74.6,75.53,447872,70.4716223194085,70.6004216291307,68.6316321805206,69.4872275951035,486820.000318789,0.0,1.0
2016-02-25,77.4,77.43,76.13,76.59,254716,71.2076183749637,71.2352182270471,70.0392246367699,70.4624223687141,276866.701203023,0.0,1.0
2016-02-26,76.96,78.345,76.75,77.65,447973,70.8028205444084,72.0770137155883,70.6096215798251,71.4376171423247,486929.783515845,0.0,1.0
2016-02-29,76.45,77.3,76.31,76.94,562064,70.333623058992,71.1156188680193,70.2048237492698,70.7844206430195,610942.404658428,0.0,1.0
2016-03-01,77.47,78.13,76.575,77.09,475628,71.2720180298248,71.8792147756578,70.4486224426725,70.9224199034361,516989.727224798,0.0,1.0
2016-03-02,78.11,78.55,76.38,77.08,386395,71.860814874269,72.2656127048243,70.2692234041309,70.9132199527417,419996.816106339,0.0,1.0
2016-03-03,79.23,79.37,77.695,78.09,285245,72.8912093520462,73.0200086617684,71.4790169204497,71.8424149728801,310050.574697531,0.0,1.0
2016-03-04,80.68,81.25,79.23,79.23,372127,74.22520220274,74.749599392323,72.8912093520462,72.8912093520462,404488.037337966,0.0,1.0
2016-03-07,80.72,81.34,80.03,80.26,326056,74.2620020055177,74.832398948573,73.6272054076014,73.8388042735735,354410.595044885,0.0,1.0
2016-03-08,79.14,80.35,79.07,80.07,251275,72.8084097957963,73.9216038298235,72.7440101409352,73.6640052103791,273126.463766664,0.0,1.0
2016-03-09,78.64,79.95,78.24,79.58,258018,72.3484122610743,73.5536058020459,71.9804142332967,73.2132076263516,280455.850873136,0.0,1.0
2016-03-10,79.61,79.67,78.13,78.98,253462,73.2408074784349,73.2960071826016,71.8792147756578,72.6612105846852,275503.650419764,0.0,1.0
2016-03-11,80.19,81.03,79.79,80.45,285504,73.7744046187124,74.5472004770454,73.4064065909348,74.0136033367679,310332.09794543,0.0,1.0
2016-03-14,79.55,80.01,79.51,79.9,329960,73.1856077742683,73.6088055062125,73.1488079714905,73.5076060485737,358654.09604795,0.0,1.0
2016-03-15,79.36,79.69,78.75,79.0,245705,73.0108087110739,73.3144070839904,72.4496117187131,72.6796104860741,267072.083493337,0.0,1.0
2016-03-16,80.81,80.8799,79.07,79.6,193840,74.3448015617677,74.4091092171218,72.7440101409352,73.2316075277405,210696.781361179,0.0,1.0
2016-03-17,81.3,81.97,79.77,80.66,367678,74.7955991457952,75.4119958423227,73.3880066895459,74.2068023013511,399652.141855735,0.0,1.0
2016-03-18,81.98,82.46,81.09,81.09,710192,75.4211957930171,75.8627934263502,74.602400181212,74.602400181212,771951.963209134,0.0,1.0
2016-03-21,82.17,83.2385,81.5,81.64,262818,75.5959948562115,76.5790095879124,74.979598159684,75.1083974694062,285673.270139199,0.0,1.0
2016-03-22,82.23,82.52,81.6,81.69,366638,75.6511945603781,75.9179931305169,75.0715976666284,75.1543972228784,398521.701014754,0.0,1.0
2016-03-23,80.98,82.2,80.5,81.4,430555,74.5012007235732,75.6235947082948,74.0596030902401,74.8875986527396,467997.073354119,0.0,1.0
2016-03-24,79.63,80.59,78.7,80.39,277973,73.2592073798238,74.14240264649,72.4036119652409,73.9584036326012,302146.184509446,0.0,1.0
2016-03-28,80.13,80.52,79.18,79.91,142593,73.7192049145458,74.0780029916289,72.845209598574,73.5168059992681,154993.221959526,0.0,1.0
2016-03-29,80.97,81.83,79.56,80.11,558152,74.4920007728787,75.2831965326005,73.1948077249627,73.7008050131569,606690.207956587,0.0,1.0
2016-03-30,80.88,81.64,80.76,81.64,296257,74.4092012166288,75.1083974694062,74.2988018082955,75.1083974694062,322020.204063757,0.0,1.0
2016-03-31,80.53,80.89,80.21,80.79,262183,74.0872029423234,74.4184011673232,73.7928045201013,74.3264016603788,284983.049048793,0.0,1.0
2016-04-01,81.58,81.63,79.685,79.98,306239,75.0531977652395,75.0991975187117,73.3098071086432,73.5812056541292,332870.262212475,0.0,1.0
2016-04-04,80.79,81.86,80.6545,81.74,223178,74.3264016603788,75.3107963846839,74.2017423284692,75.2003969763506,242586.082700295,0.0,1.0
2016-04-05,80.84,81.57,80.23,80.55,240997,74.372401413851,75.0439978145451,73.8112044214902,74.1056028437122,261954.664763207,0.0,1.0
2016-04-06,82.35,82.45,80.98,81.06,400395,75.7615939687114,75.8535934756558,74.5012007235732,74.5748003291287,435214.288965689,0.0,1.0
2016-04-07,81.03,81.89,80.23,81.66,202468,74.5472004770454,75.3383962367672,73.8112044214902,75.1267973707951,220075.092491927,0.0,1.0
2016-04-08,81.5,82.1699,80.925,81.52,159443,74.979598159684,75.5959028567046,74.4506009947537,74.9979980610729,173308.537508102,0.0,1.0
2016-04-11,80.28,82.22,80.28,81.66,161329,73.8572041749624,75.6419946096837,73.8572041749624,75.1267973707951,175358.548494726,0.0,1.0
2016-04-12,81.26,81.48,80.1201,80.49,265371,74.7587993430175,74.9611982582952,73.7100969633583,74.0504031395456,288448.285011336,0.0,1.0
2016-04-13,82.61,82.705,81.125,81.62,253962,76.0007926867668,76.088192218364,74.6346000086425,75.0899975680173,276047.131593313,0.0,1.0
2016-04-14,83.0,83.52,81.62,82.6,380154,76.35959076385,76.8379881999609,75.0899975680173,75.9915927360724,413213.08409811,0.0,1.0
2016-04-15,83.41,83.65,82.5001,82.75,272801,76.736788742322,76.9575875589886,75.899685228635,76.129591996489,296524.415250263,0.0,1.0
2016-04-18,83.0,83.52,82.35,83.09,239761,76.35959076385,76.8379881999609,75.7615939687114,76.4423903201,260611.179302196,0.0,1.0
2016-04-19,85.04,85.44,83.01,83.48,378250,78.2363807055157,78.6043787332933,76.3687907145444,76.8011883971831,411143.507789238,0.0,1.0
2016-04-20,82.5,84.84,82.4,84.76,431420,75.899593229128,78.0523816916269,75.8075937221836,77.9787820860714,468937.295784357,0.0,1.0
2016-04-21,81.63,82.93,80.99,82.68,366793,75.0991975187117,76.2951911089889,74.5104006742676,76.0651923416279,398690.180178554,0.0,1.0
2016-04-22,81.61,81.62,80.28,81.08,386694,75.0807976173229,75.0899975680173,73.8572041749624,74.5932002305176,420321.817848121,0.0,1.0
2016-04-25,82.09,82.45,80.95,81.21,419831,75.522395250656,75.8535934756558,74.4736008714899,74.7127995895453,456340.489143856,0.0,1.0
2016-04-26,82.18,82.38,81.74,82.2,291230,75.6051948069059,75.7891938207947,75.2003969763506,75.6235947082948,316556.044344904,0.0,1.0
2016-04-27,81.63,82.47,81.1,82.31,373206,75.0991975187117,75.8719933770447,74.6116001319064,75.7247941659337,405660.869710484,0.0,1.0
2016-04-28,80.86,82.5,80.57,81.4,614239,74.3908013152399,75.899593229128,74.1240027451011,74.8875986527396,667654.665118186,0.0,1.0
2016-04-29,82.07,84.23,80.15,80.85,906573,75.5039953492671,77.4911846992661,73.7376048159347,74.3816013645454,985410.715894284,0.0,1.0
2016-05-02,82.32,84.21,82.01,82.64,550887,75.7339941166281,77.4727847978772,75.4487956451005,76.0283925388502,598793.426504931,0.0,1.0
2016-05-03,79.3,81.32,78.7,80.95,748686,72.9556090069073,74.8139990471841,72.4036119652409,74.4736008714899,813793.491798264,0.0,1.0
2016-05-04,79.29,80.12,77.465,78.43,779714,72.9464090562128,73.7100049638513,71.2674180544776,72.155213296491,847519.759503974,0.0,1.0
2016-05-05,78.4,79.96,78.12,79.41,634323,72.1276134444077,73.5628057527403,71.8700148249634,73.0568084645461,689485.216897272,0.0,1.0
2016-05-06,77.64,78.47,77.33,78.22,476408,71.4284171916303,72.1920130992688,71.1432187201027,71.9620143319078,517837.557855533,0.0,1.0
2016-05-09,78.4,79.0,77.47,78.1,508853,72.1276134444077,72.6796104860741,71.2720180298248,71.8516149235745,553104.051207078,0.0,1.0
2016-05-10,79.2,79.46,78.21,78.68,402779,72.8636094999629,73.1028082180183,71.9528143812133,72.385212063852,437805.607201167,0.0,1.0
2016-05-11,78.15,79.31,77.34,79.04,480389,71.8976146770467,72.9648089576017,71.1524186707971,72.7164102888519,522164.754959324,0.0,1.0
2016-05-12,78.1,78.89,77.685,78.49,212718,71.8516149235745,72.5784110284353,71.4698169697553,72.2104130006577,231216.456549666,0.0,1.0
2016-05-13,77.09,78.14,76.82,77.9,241634,70.9224199034361,71.8884147263523,70.6740212346862,71.6676159096857,262647.059778307,0.0,1.0
2016-05-16,77.45,77.75,76.77,77.17,374374,71.2536181284359,71.5296166492691,70.628021481214,70.9960195089916,406930.441731892,0.0,1.0
2016-05-17,76.84,77.72,76.22,77.56,392657,70.6924211360751,71.5020167971858,70.1220241930198,71.3548175860748,426803.374323857,0.0,1.0
2016-05-18,76.61,77.05,76.07,76.75,472726,70.480822270103,70.8856201006583,69.9840249326032,70.6096215798251,513835.362493524,0.0,1.0
2016-05-19,77.15,77.56,76.14,76.14,687200,70.9776196076027,71.3548175860748,70.0484245874643,70.0484245874643,746960.524924692,0.0,1.0
2016-05-20,78.02,78.55,76.9,77.69,617075,71.778015318019,72.2656127048243,70.7476208402418,71.4744169451025,670737.290334551,0.0,1.0
2016-05-23,78.4,78.69,77.46,77.8,481769,72.1276134444077,72.3944120145465,71.2628180791304,71.5756164027413,523664.762998317,0.0,1.0
2016-05-24,79.22,79.73,78.53,78.92,467613,72.8820094013518,73.3512068867682,72.2472128034354,72.6060108805186,508277.724012819,0.0,1.0
2016-05-25,79.47,80.96,79.45,79.75,424250,73.1120081687128,74.4828008221843,73.0936082673239,73.3696067881571,461143.775755675,0.0,1.0
2016-05-26,79.26,79.89,78.73,79.56,261218,72.9188092041295,73.4984060978792,72.4312118173242,73.1948077249627,283934.130383845,0.0,1.0
2016-05-27,79.98,80.072,79.04,79.47,394345,73.5812056541292,73.665845200518,72.7164102888519,73.1120081687128,428638.166765756,0.0,1.0
2016-05-31,79.43,80.95,79.088,80.57,455855,73.075208365935,74.4736008714899,72.7605700521852,74.1240027451011,495497.22073566,0.0,1.0
2016-06-01,80.96,81.23,78.92,79.13,612392,74.4828008221843,74.7311994909342,72.6060108805186,72.7992098451018,665647.045663099,0.0,1.0
2016-06-02,81.53,81.53,80.24,80.69,555072,75.0071980117674,75.0071980117674,73.8204043721846,74.2344021534344,603342.363927529,0.0,1.0
2016-06-03,81.85,82.01,80.85,81.65,450870,75.3015964339894,75.4487956451005,74.3816013645454,75.1175974201006,490078.713435384,0.0,1.0
2016-06-06,81.76,82.11,81.53,82.0,228209,75.2187968777395,75.5407951520449,75.0071980117674,75.439595694406,248054.590268537,0.0,1.0
2016-06-07,82.49,82.53,81.15,81.84,382796,75.8903932784336,75.9271930812113,74.6575998853786,75.292396483295,416084.838619138,0.0,1.0
2016-06-08,82.6,83.32,82.215,82.52,392422,75.9915927360724,76.6539891860721,75.6373946343365,75.9179931305169,426547.938172289,0.0,1.0
2016-06-09,82.95,83.14,82.05,82.22,407381,76.3135910103778,76.4883900735721,75.4855954478782,75.6419946096837,442807.807922505,0.0,1.0
2016-06-10,82.37,82.48,81.4,81.94,553037,75.7799938701003,75.8811933277391,74.8875986527396,75.3843959902394,601130.395551188,0.0,1.0
2016-06-13,81.09,82.33,81.07,82.05,381453,74.602400181212,75.7431940673225,74.5840002798231,75.4855954478782,414625.048186988,0.0,1.0
2016-06-14,80.64,81.6,80.35,80.62,453047,74.1884023999622,75.0715976666284,73.9216038298235,74.1700024985733,492445.030465013,0.0,1.0
2016-06-15,80.58,81.25,80.14,80.92,327945,74.1332026957956,74.749599392323,73.7284048652402,74.4460010194065,356463.86691855,0.0,1.0
2016-06-16,80.93,81.255,80.11,80.16,253149,74.455200970101,74.7541993676703,73.7008050131569,73.7468047666291,275163.431205123,0.0,1.0
2016-06-17,81.09,81.82,80.4301,80.7,429475,74.602400181212,75.2739965819061,73.9952954348859,74.2436021041289,466823.154019255,0.0,1.0
2016-06-20,82.49,82.85,82.08,82.17,645546,75.8903932784336,76.2215915034334,75.5131952999615,75.5959948562115,701684.195318735,0.0,1.0
2016-06-21,83.47,83.96,82.13,82.68,593844,76.7919884464887,77.2427860305162,75.5591950534337,76.0651923416279,645486.068049153,0.0,1.0
2016-06-22,83.64,83.94,83.36,83.8,552683,76.9483876082941,77.2243861291273,76.6907889888498,77.0955868194052,600745.610880316,0.0,1.0
2016-06-23,84.43,84.97,83.69,84.0,356276,77.6751837131549,78.1719810506546,76.9943873617663,77.279585833294,387258.59717414,0.0,1.0
2016-06-24,80.0,82.8,79.8,82.05,835190,73.5996055555181,76.1755917499612,73.4156065416293,75.4855954478782,907820.082671497,0.0,1.0
2016-06-27,78.32,80.0,77.93,79.41,506509,72.0540138388522,73.5996055555181,71.695215761769,73.0568084645461,550556.211465484,0.0,1.0
2016-06-28,80.85,81.21,78.62,79.33,849516,74.3816013645454,74.7127995895453,72.3300123596854,72.9832088589906,923391.905256002,0.0,1.0
2016-06-29,81.45,82.41,81.21,81.37,337378,74.9335984062118,75.816793672878,74.7127995895453,74.8599988006563,366717.182738712,0.0,1.0
2016-06-30,84.41,84.44,81.335,81.55,608162,77.656783811766,77.6843836638493,74.8277989732258,75.0255979131562,661049.194934881,0.0,1.0
2016-07-01,86.74,86.91,84.46,84.65,853161,79.8003723235705,79.9567714853759,77.7027835652382,77.8775826284326,927353.883011167,0.0,1.0
2016-07-05,84.18,86.525,83.73,86.34,588843,77.4451849457939,79.60257338364,77.0311871645441,79.4323742957929,640050.169351324,0.0,1.0
2016-07-06,84.29,84.65,82.08,83.64,533274,77.5463844034327,77.8775826284326,75.5131952999615,76.9483876082941,579648.758685521,0.0,1.0
2016-07-07,84.77,85.99,84.05,84.05,434339,77.9879820367658,79.1103760214875,77.3255855867662,77.3255855867662,472110.138875532,0.0,1.0
2016-07-08,87.48,87.5,85.45,85.45,415657,80.481168674959,80.4995685763479,78.6135786839877,78.6135786839877,451803.508307076,0.0,1.0
2016-07-11,87.04,87.56,86.16,87.5,442136,80.0763708444037,80.5547682805145,79.2667751832929,80.4995685763479,480585.184295843,0.0,1.0
2016-07-12,87.44,88.0,86.8,87.9,514917,80.4443688721812,80.9595661110699,79.8555720277371,80.8675666041255,559695.390879871,0.0,1.0
2016-07-13,86.72,87.925,86.6,87.43,319917,79.7819724221816,80.8905664808616,79.6715730138483,80.4351689214868,347737.73319606,0.0,1.0
2016-07-14,87.46,87.77,86.59,87.29,358202,80.4627687735701,80.7479672450978,79.6623730631539,80.3063696117647,389352.086654648,0.0,1.0
2016-07-15,86.28,87.51,86.23,87.51,345312,79.3771745916262,80.5087685270423,79.331174838154,80.5087685270423,375341.142000575,0.0,1.0
2016-07-18,86.6,86.85,86.04,86.39,566796,79.6715730138483,79.9015717812093,79.1563757749597,79.4783740492651,616085.910484888,0.0,1.0
2016-07-19,85.48,86.01,84.88,85.97,487920,78.6411785360711,79.1287759228764,78.0891814944047,79.0919761200986,530350.668395307,0.0,1.0
2016-07-20,83.88,85.17,82.37,85.17,1470490,77.1691864249607,78.3559800645434,75.7799938701003,78.3559800645434,1598367.26178188,0.0,1.0
2016-07-21,82.88,84.28,82.83,83.95,389327,76.2491913555167,77.5371844527383,76.2031916020445,77.2335860798218,423183.789708026,0.0,1.0
2016-07-22,83.14,83.54,82.855,82.92,384479,76.4883900735721,76.8563881013498,76.2261914787806,76.2859911582945,417914.196249302,0.0,1.0
2016-07-25,83.13,83.48,82.3,82.83,315952,76.4791901228777,76.8011883971831,75.7155942152392,76.2031916020445,343427.927489823,0.0,1.0
2016-07-26,83.33,84.05,83.2301,83.35,376255,76.6631891367665,77.3255855867662,76.5712816293291,76.6815890381554,408975.017906781,0.0,1.0
2016-07-27,83.43,83.939,82.42,83.45,498945,76.7551886437109,77.2234661340579,75.8259936235725,76.7735885450998,542334.428272046,0.0,1.0
2016-07-28,83.63,84.0,83.0,83.41,245836,76.9391876575997,77.279585833294,76.35959076385,76.736788742322,267214.475560807,0.0,1.0
2016-07-29,84.61,84.82,83.33,84.0,410786,77.8407828256548,78.033981790238,76.6631891367665,77.279585833294,446508.914714369,0.0,1.0
2016-08-01,84.21,84.61,83.31,84.48,493379,77.4727847978772,77.8407828256548,76.6447892353776,77.7211834666271,536284.395848107,0.0,1.0
2016-08-02,79.52,82.3,78.93,81.55,1702433,73.158007922185,75.7155942152392,72.615210831213,75.0255979131562,1850480.56945448,0.0,1.0
2016-08-03,79.63,79.7,77.98,78.93,935173,73.2592073798238,73.3236070346849,71.7412155152412,72.615210831213,1016497.83902124,0.0,1.0
2016-08-04,80.86,81.03,79.94,79.94,416735,74.3908013152399,74.5472004770454,73.5444058513514,73.5444058513514,452975.253717246,0.0,1.0
2016-08-05,81.75,81.9,80.9,81.16,500482,75.209596927045,75.3475961874616,74.4276011180176,74.6667998360731,544005.089399534,0.0,1.0
2016-08-08,82.45,82.55,81.4,81.77,505912,75.8535934756558,75.9455929826002,74.8875986527396,75.2279968284339,549907.294944267,0.0,1.0
2016-08-09,80.94,82.925,80.94,82.72,336440,74.4644009207954,76.2905911336417,74.4644009207954,76.1019921444057,365697.612057135,0.0,1.0
2016-08-10,80.63,81.36,80.42,81.08,203586,74.1792024492678,74.8507988499619,73.9860034846845,74.5932002305176,221290.316395981,0.0,1.0
2016-08-11,80.32,81.17,80.26,81.04,322797,73.8940039777401,74.6759997867675,73.8388042735735,74.5564004277398,350868.184755698,0.0,1.0
2016-08-12,80.04,80.525,79.96,80.04,359163,73.6364053582958,74.0826029669762,73.5628057527403,73.6364053582958,390396.657470208,0.0,1.0
2016-08-15,80.58,80.96,79.87,80.11,304936,74.1332026957956,74.4828008221843,73.4800061964904,73.7008050131569,331453.950274208,0.0,1.0
2016-08-16,79.49,80.56,79.32,80.33,366766,73.1304080701016,74.1148027944067,72.9740089082962,73.9032039284346,398660.832195183,0.0,1.0
2016-08-17,78.73,79.473,78.39,79.35,490247,72.4312118173242,73.1147681539211,72.1184134937133,73.0016087603795,532880.029777001,0.0,1.0
2016-08-18,78.96,79.21,78.54,78.87,524610,72.6428106832963,72.8728094506573,72.2564127541299,72.5600111270464,570231.316910277,0.0,1.0
2016-08-19,78.41,78.53,77.91,78.46,318484,72.1368133951021,72.2472128034354,71.6768158603802,72.1828131485743,346180.116152671,0.0,1.0
2016-08-22,78.05,78.18,76.9923,78.18,350785,71.8056151701023,71.92521452913,70.8325363851514,71.92521452913,381290.086926234,0.0,1.0
2016-08-23,77.17,78.52,76.91,78.52,656105,70.9960195089916,72.238012852741,70.7568207909362,72.238012852741,713161.430741727,0.0,1.0
2016-08-24,76.24,77.38,75.98,77.32,344825,70.1404240944087,71.1892184735748,69.9012253763533,71.1340187694082,374811.791337539,0.0,1.0
2016-08-25,78.23,79.27,76.09,76.09,1104662,71.9712142826022,72.928009154824,70.0024248339921,70.0024248339921,1200726.00026828,0.0,1.0
2016-08-26,78.01,79.61,77.28,77.93,547149,71.7688153673246,73.2408074784349,71.0972189666305,71.695215761769,594730.361251484,0.0,1.0
2016-08-29,79.62,79.955,78.13,78.17,692535,73.2500074291294,73.5582057773931,71.8792147756578,71.9160145784356,752759.469046451,0.0,1.0
2016-08-30,79.47,80.1,78.94,79.62,582130,73.1120081687128,73.6916050624625,72.6244107819075,73.2500074291294,632753.391115265,0.0,1.0
2016-08-31,80.01,80.13,79.05,79.33,564560,73.6088055062125,73.7192049145458,72.7256102395463,72.9832088589906,613655.462676781,0.0,1.0
2016-09-01,79.25,80.0,78.95,79.75,475715,72.9096092534351,73.5996055555181,72.6336107326019,73.3696067881571,517084.292948995,0.0,1.0
2016-09-02,80.2,80.38,79.48,79.74,530650,73.7836045694069,73.9492036819068,73.1212081194072,73.3604068374626,576796.569486739,0.0,1.0
2016-09-06,79.58,80.45,78.97,80.45,566295,73.2132076263516,74.0136033367679,72.6520106339908,74.0136033367679,615541.342348993,0.0,1.0
2016-09-07,79.3,79.97,79.1,79.62,712792,72.9556090069073,73.5720057034347,72.7716099930185,73.2500074291294,774778.065311584,0.0,1.0
2016-09-08,78.45,79.11,78.44,78.94,460297,72.1736131978799,72.7808099437129,72.1644132471855,72.6244107819075,500325.507481462,0.0,1.0
2016-09-09,77.01,77.62,76.48,77.62,733279,70.8488202978806,71.4100172902414,70.3612229110753,71.4100172902414,797046.662916549,0.0,1.0
2016-09-12,76.29,76.655,75.22,76.54,970966,70.1864238478809,70.522222048228,69.2020291235759,70.4164226152419,1055403.48231087,0.0,1.0
2016-09-13,76.06,76.34,75.1,75.31,714113,69.9748249819088,70.2324236013531,69.0916297152426,69.2848286798258,776213.942572099,0.0,1.0
2016-09-14,76.29,76.89,76.05,76.2,622969,70.1864238478809,70.7384208895473,69.9656250312144,70.103624291631,677143.846408338,0.0,1.0
2016-09-15,76.08,76.98,75.88,76.46,373020,69.9932248832977,70.8212204457973,69.8092258694089,70.3428230096864,405458.694713924,0.0,1.0
2016-09-16,75.64,75.96,74.96,75.89,647315,69.5884270527423,69.8828254749644,68.9628304055204,69.8184258201033,703607.031710749,0.0,1.0
2016-09-19,76.09,76.52,75.78,76.16,469364,70.0024248339921,70.398022713853,69.7172263624645,70.0668244888532,510180.995082586,0.0,1.0
2016-09-20,75.3,76.78,75.3,76.42,290788,69.2756287291314,70.6372214319085,69.2756287291314,70.3060232069086,316075.606987487,0.0,1.0
2016-09-21,75.82,76.35,75.16,75.45,306605,69.7540261652422,70.2416235520476,69.1468294194092,69.413627989548,333268.090431512,0.0,1.0
2016-09-22,77.33,77.46,76.14,76.65,368364,71.1432187201027,71.2628180791304,70.0484245874643,70.5176220728808,400397.798025842,0.0,1.0
2016-09-23,77.33,78.42,76.89,76.89,450584,71.1432187201027,72.1460133457966,70.7384208895473,70.7384208895473,489767.842204114,0.0,1.0
2016-09-26,77.22,77.43,76.6,76.89,366027,71.0420192624638,71.2352182270471,70.4716223194085,70.7384208895473,397857.567020678,0.0,1.0
2016-09-27,77.09,77.66,76.91,77.52,293451,70.9224199034361,71.4468170930192,70.7568207909362,71.318017783297,318970.187717805,0.0,1.0
2016-09-28,76.86,77.47,76.03,77.19,517756,70.710821037464,71.2720180298248,69.9472251298255,71.0144194103805,562781.276983278,0.0,1.0
2016-09-29,78.05,78.76,76.72,77.13,1032711,71.8056151701023,72.4588116694075,70.5820217277418,70.9592197062139,1122517.97243234,0.0,1.0
2016-09-30,79.52,79.97,78.39,78.39,736188,73.158007922185,73.5720057034347,72.1184134937133,72.1184134937133,800208.636384252,0.0,1.0
2016-10-03,79.25,79.79,79.08,79.29,656686,72.9096092534351,73.4064065909348,72.7532100916296,72.9464090562128,713792.95586539,0.0,1.0
2016-10-04,79.09,79.61,78.81,79.47,497027,72.762410042324,73.2408074784349,72.5048114228797,73.1120081687128,540249.634490315,0.0,1.0
2016-10-05,79.77,80.0,79.33,79.54,496226,73.3880066895459,73.5996055555181,72.9832088589906,73.1764078235738,539378.977650291,0.0,1.0
2016-10-06,80.01,80.23,79.49,79.99,333531,73.6088055062125,73.8112044214902,73.1304080701016,73.5904056048236,362535.638589431,0.0,1.0
2016-10-07,80.08,80.51,79.48,79.91,778494,73.6732051610736,74.0688030409345,73.1212081194072,73.5168059992681,846193.665440516,0.0,1.0
2016-10-10,79.53,81.14,79.41,80.37,378288,73.1672078728794,74.6483999346842,73.0568084645461,73.9400037312123,411184.812358428,0.0,1.0
2016-10-11,77.7,79.21,77.44,78.97,958027,71.4836168957969,72.8728094506573,71.2444181777415,72.6520106339908,1041339.27650179,0.0,1.0
2016-10-12,77.74,78.2899,77.5,77.95,480844,71.5204166985747,72.0263219872619,71.2996178819081,71.7136156631579,522659.322827253,0.0,1.0
2016-10-13,76.86,77.22,76.06,77.03,300194,70.710821037464,71.0420192624638,69.9748249819088,70.8672201992695,326299.574824276,0.0,1.0
2016-10-14,76.94,77.43,76.78,77.43,403611,70.7844206430195,71.2352182270471,70.6372214319085,71.2352182270471,438709.959873952,0.0,1.0
2016-10-17,76.7,77.06,76.52,77.06,333325,70.5636218263529,70.8948200513528,70.398022713853,70.8948200513528,362311.72434593,0.0,1.0
2016-10-18,76.99,77.32,76.62,77.32,341289,70.8304203964917,71.1340187694082,70.4900222207974,71.1340187694082,370968.292478206,0.0,1.0
2016-10-19,76.62,76.9,76.11,76.9,323956,70.4900222207974,70.7476208402418,70.020824735381,70.7476208402418,352127.974115983,0.0,1.0
2016-10-20,75.77,76.945,75.75,76.55,373411,69.70802641177,70.7890206183667,69.6896265103812,70.4256225659364,405883.696991639,0.0,1.0
2016-10-21,76.12,76.22,74.75,75.25,429230,70.0300246860754,70.1220241930198,68.7696314409372,69.2296289756592,466556.848244216,0.0,1.0
2016-10-24,76.51,77.11,75.85,76.87,475170,70.3888227631586,70.940819804825,69.7816260173256,70.7200209881584,516491.898469828,0.0,1.0
2016-10-25,76.74,77.22,76.42,76.81,228044,70.6004216291307,71.0420192624638,70.3060232069086,70.6648212839918,247875.241481266,0.0,1.0
2016-10-26,76.32,76.825,76.01,76.55,194477,70.2140236999642,70.6786212100334,69.9288252284366,70.4256225659364,211389.176376279,0.0,1.0
2016-10-27,75.74,76.73,75.39,76.73,283920,69.6804265596867,70.5912216784363,69.3584282853813,70.5912216784363,308610.349587629,0.0,1.0
2016-10-28,76.0,76.56,75.31,75.51,206584,69.9196252777422,70.4348225166308,69.2848286798258,69.4688276937146,224549.029512576,0.0,1.0
2016-10-31,75.4,75.97,75.26,75.92,334087,69.3676282360758,69.8920254256588,69.2388289263536,69.8460256721866,363139.989654417,0.0,1.0
2016-11-01,74.75,75.56,74.35,75.39,749986,68.7696314409372,69.5148274471868,68.4016334131596,69.3584282853813,815206.54284949,0.0,1.0
2016-11-02,74.87,75.58,74.6,74.66,441956,68.8800308492705,69.5332273485757,68.6316321805206,68.6868318846872,480389.531073365,0.0,1.0
2016-11-03,74.7,75.19,74.62,74.83,497401,68.723631687465,69.1744292714925,68.6500320819095,68.8432310464927,540656.158408129,0.0,1.0
2016-11-04,73.87,75.19,73.86,74.6,903076,67.9600357798265,69.1744292714925,67.9508358291321,68.6316321805206,981609.608566488,0.0,1.0
2016-11-07,75.07,75.28,74.39,74.67,657130,69.0640298631593,69.2572288277425,68.4384332159374,68.6960318353817,714275.5671475,0.0,1.0
2016-11-08,75.3,76.16,74.56,75.08,549606,69.2756287291314,70.0668244888532,68.5948323777428,69.0732298138537,597401.0277383,0.0,1.0
2016-11-09,75.14,75.97,73.755,74.12,934982,69.1284295180203,69.8920254256588,67.8542363468404,68.1900345471875,1016290.22921295,0.0,1.0
2016-11-10,79.53,84.45,79.17,84.45,1849926,73.1672078728794,77.6935836145438,72.8360096478796,77.6935836145438,2010799.90691478,0.0,1.0
2016-11-11,81.31,82.02,79.35,79.86,1791467,74.8047990964897,75.4579955957949,73.0016087603795,73.4708062457959,1947257.17506586,0.0,1.0
2016-11-14,81.75,82.69,81.1,81.64,910645,75.209596927045,76.0743922923224,74.6116001319064,75.1083974694062,989836.826571662,0.0,1.0
2016-11-15,81.65,81.96,81.22,81.8,536858,75.1175974201006,75.4027958916283,74.7219995402397,75.2555966805172,583544.431737515,0.0,1.0
2016-11-16,81.49,81.795,81.06,81.28,533391,74.9703982089896,75.25099670517,74.5748003291287,74.7771992444064,579775.933280131,0.0,1.0
2016-11-17,80.6,81.95,80.33,81.52,494491,74.1516025971844,75.3935959409338,73.9032039284346,74.9979980610729,537493.097978079,0.0,1.0
2016-11-18,80.81,81.33,79.83,80.44,401163,74.3448015617677,74.8231989978785,73.4432063937126,74.0044033860734,436049.07604826,0.0,1.0
2016-11-21,81.18,81.62,80.59,80.89,382904,74.685199737462,75.0899975680173,74.14240264649,74.4184011673232,416202.230552625,0.0,1.0
2016-11-22,81.15,81.76,80.96,81.14,355634,74.6575998853786,75.2187968777395,74.4828008221843,74.6483999346842,386560.767347305,0.0,1.0
2016-11-23,80.93,81.59,80.63,81.25,227709,74.455200970101,75.062397715934,74.1792024492678,74.749599392323,247511.109094989,0.0,1.0
2016-11-25,81.21,81.59,80.92,80.92,173164,74.7127995895453,75.062397715934,74.4460010194065,74.4460010194065,188222.747872612,0.0,1.0
2016-11-28,80.75,81.34,80.14,81.11,310312,74.289601857601,74.832398948573,73.7284048652402,74.6208000826009,337297.459852199,0.0,1.0
2016-11-29,80.29,81.36,80.29,80.76,384447,73.8664041256568,74.8507988499619,73.8664041256568,74.2988018082955,417879.413454195,0.0,1.0
2016-11-30,79.14,81.175,79.11,80.67,411316,72.8084097957963,74.6805997621147,72.7808099437129,74.2160022520455,447085.00475833,0.0,1.0
2016-12-01,77.47,79.67,77.2,79.67,742577,71.2720180298248,73.2960071826016,71.0236193610749,73.2960071826016,807153.238819852,0.0,1.0
2016-12-02,77.97,78.3,77.31,77.44,400569,71.7320155645468,72.0356139374633,71.1248188187138,71.2444181777415,435403.420414084,0.0,1.0
2016-12-05,78.44,78.79,78.1,78.1,375698,72.1644132471855,72.4864115214909,71.8516149235745,71.8516149235745,408369.579879448,0.0,1.0
2016-12-06,78.76,79.05,78.08,78.39,376749,72.4588116694075,72.7256102395463,71.8332150221856,72.1184134937133,409511.977306247,0.0,1.0
2016-12-07,76.7,78.45,76.68,78.45,690388,70.5636218263529,72.1736131978799,70.5452219249641,72.1736131978799,750425.760887235,0.0,1.0
2016-12-08,75.78,76.94,75.4,76.65,924247,69.7172263624645,70.7844206430195,69.3676282360758,70.5176220728808,1004621.68841687,0.0,1.0
2016-12-09,76.4,76.64,75.78,76.1,519621,70.2876233055198,70.5084221221863,69.7172263624645,70.0116247846866,564808.461760612,0.0,1.0
2016-12-12,77.07,77.69,76.25,76.38,468607,70.9040200020472,71.4744169451025,70.1496240451032,70.2692234041309,509358.164585834,0.0,1.0
2016-12-13,77.37,77.599,76.65,77.03,301677,71.1800185228804,71.3906973937831,70.5176220728808,70.8672201992695,327911.539985021,0.0,1.0
2016-12-14,76.08,77.485,76.02,77.13,514663,69.9932248832977,71.2858179558665,69.938025179131,70.9592197062139,559419.302443708,0.0,1.0
2016-12-15,75.64,76.265,74.56,76.02,485452,69.5884270527423,70.1634239711448,68.5948323777428,69.938025179131,527668.045322674,0.0,1.0
2016-12-16,74.99,76.19,74.565,75.48,1092881,68.9904302576037,70.0944243409365,68.5994323530901,69.4412278416313,1187920.49685713,0.0,1.0
2016-12-19,75.43,75.62,74.71,75.14,369863,69.3952280881591,69.5700271513535,68.7328316381594,69.1284295180203,402027.15458414,0.0,1.0
2016-12-20,74.98,75.78,74.89,75.68,317806,68.9812303069093,69.7172263624645,68.8984307506594,69.6252268555201,345443.15568134,0.0,1.0
2016-12-21,74.74,75.09,74.36,74.52,393822,68.7604314902428,69.0824297645482,68.410833363854,68.5580325749651,428069.685458224,0.0,1.0
2016-12-22,73.96,74.88,73.68,74.73,410701,68.0428353360765,68.8892307999649,67.7852367166321,68.7512315395483,446416.522914865,0.0,1.0
2016-12-23,73.96,74.43,73.72,73.96,246393,68.0428353360765,68.4752330187151,67.8220365194099,68.0428353360765,267819.913588139,0.0,1.0
2016-12-27,74.27,74.65,73.86,73.98,249712,68.3280338076041,68.6776319339928,67.9508358291321,68.0612352374653,271427.541618153,0.0,1.0
2016-12-28,73.28,74.141,73.2,74.07,364718,67.4172386888546,68.2093544436458,67.343639083299,68.1440347937153,396434.733308329,0.0,1.0
2016-12-29,73.63,73.94,73.02,73.06,384976,67.7392369631599,68.0244354346876,67.1780399707991,67.2148397735769,418454.416535809,0.0,1.0
2016-12-30,72.99,73.87,72.79,73.87,413771,67.1504401187158,67.9600357798265,66.966441104827,67.9600357798265,449753.497320452,0.0,1.0
2017-01-03,75.0,75.56,73.11,73.21,615874,68.9996302082982,69.5148274471868,67.2608395270491,67.3528390339935,669431.848555689,0.0,1.0
2017-01-04,76.95,77.48,75.42,75.42,487131,70.7936205937139,71.2812179805193,69.3860281374647,69.3860281374647,529493.055103449,0.0,1.0
2017-01-05,75.97,77.36,75.73,77.04,914405,69.8920254256588,71.170818572186,69.6712266089923,70.8764201499639,993923.804996744,0.0,1.0
2017-01-06,76.95,77.17,75.99,76.13,306092,70.7936205937139,70.9960195089916,69.9104253270477,70.0392246367699,332710.478747452,0.0,1.0
2017-01-09,75.84,76.549,75.63,76.53,338439,69.7724260666311,70.4247025708669,69.5792271020479,70.4072226645475,367870.449788981,0.0,1.0
2017-01-10,75.33,75.83,74.91,75.83,357196,69.3032285812147,69.7632261159367,68.9168306520482,69.7632261159367,388258.602533469,0.0,1.0
2017-01-11,75.44,75.6,75.05,75.12,712676,69.4044280388535,69.5516272499646,69.0456299617704,69.1100296166315,774651.977679321,0.0,1.0
2017-01-12,75.6,75.88,74.82,75.51,335356,69.5516272499646,69.8092258694089,68.8340310957983,69.4688276937146,364519.344872882,0.0,1.0
2017-01-13,75.55,76.25,75.35,75.57,223246,69.5056274964924,70.1496240451032,69.3216284826036,69.5240273978812,242659.996139897,0.0,1.0
2017-01-17,76.73,77.04,75.16,75.59,263047,70.5912216784363,70.8764201499639,69.1468294194092,69.5424272992701,285922.184516684,0.0,1.0
2017-01-18,76.86,77.49,76.81,76.94,489030,70.710821037464,71.2904179312137,70.6648212839918,70.7844206430195,531557.196600585,0.0,1.0
2017-01-19,76.11,77.03,75.87,76.76,321998,70.020824735381,70.8672201992695,69.8000259187145,70.6188215305196,349999.701840368,0.0,1.0
2017-01-20,76.78,77.41,76.19,76.33,177706,70.6372214319085,71.2168183256582,70.0944243409365,70.2232236506587,193159.730853124,0.0,1.0
2017-01-23,76.63,76.94,76.2,76.91,181656,70.4992221714919,70.7844206430195,70.103624291631,70.7568207909362,197453.232124156,0.0,1.0
2017-01-24,78.62,78.68,76.71,76.71,397453,72.3300123596854,72.385212063852,70.5728217770474,70.5728217770474,432016.445740532,0.0,1.0
2017-01-25,79.6,79.62,78.25,78.35,485972,73.2316075277405,73.2500074291294,71.9896141839911,72.0816136909355,528233.265743164,0.0,1.0
2017-01-26,79.7,79.8,79.02,79.33,515906,73.3236070346849,73.4156065416293,72.698010387463,72.9832088589906,560770.396641149,0.0,1.0
2017-01-27,78.56,79.88,78.2,79.39,407945,72.2748126555187,73.4892061471848,71.9436144305189,73.0384085631572,443420.854686268,0.0,1.0
2017-01-30,78.03,78.1,77.57,77.96,362487,71.7872152687134,71.8516149235745,71.3640175367692,71.7228156138523,394009.720311957,0.0,1.0
2017-01-31,78.84,78.92,77.49,77.79,408796,72.5324112749631,72.6060108805186,71.2904179312137,71.5664164520469,444345.859643647,0.0,1.0
2017-02-01,77.69,79.25,77.0,78.58,589689,71.4744169451025,72.9096092534351,70.8396203471861,72.2932125569076,640969.739496968,0.0,1.0
2017-02-02,76.11,78.03,74.39,76.91,1055875,70.020824735381,71.7872152687134,68.4384332159374,70.7568207909362,1147696.36824048,0.0,1.0
2017-02-03,76.58,77.57,75.645,76.04,631630,70.4532224180197,71.3640175367692,69.5930270280896,69.9564250805199,686558.02729654,0.0,1.0
2017-02-06,76.02,76.78,75.67,76.72,784270,69.938025179131,70.6372214319085,69.6160269048257,70.5820217277418,852471.959957346,0.0,1.0
2017-02-07,76.39,76.43,75.765,76.17,515771,70.2784233548253,70.3152231576031,69.7034264364228,70.0760244395476,560623.656724291,0.0,1.0
2017-02-08,76.49,77.0,75.87,76.21,538735,70.3704228617697,70.8396203471861,69.8000259187145,70.1128242423254,585584.660063015,0.0,1.0
2017-02-09,76.37,77.01,76.03,76.62,560993,70.2600234534364,70.8488202978806,69.9472251298255,70.4900222207974,609778.267984688,0.0,1.0
2017-02-10,77.75,77.99,76.15,76.25,407092,71.5296166492691,71.7504154659357,70.0576245381588,70.1496240451032,442493.675804195,0.0,1.0
2017-02-13,77.55,77.95,77.25,77.67,198757,71.3456176353803,71.7136156631579,71.0696191145471,71.4560170437136,216041.375221852,0.0,1.0
2017-02-14,77.79,78.14,77.07,77.37,207800,71.5664164520469,71.8884147263523,70.9040200020472,71.1800185228804,225870.775726646,0.0,1.0
2017-02-15,78.1,78.34,77.775,77.79,201681,71.8516149235745,72.0724137402411,71.5526165260052,71.5664164520469,219219.653124762,0.0,1.0
2017-02-16,77.8,78.4,77.58,78.1,205544,71.5756164027413,72.1276134444077,71.3732174874636,71.8516149235745,223418.588671596,0.0,1.0
2017-02-17,80.02,80.06,77.53,77.53,474653,73.6180054569069,73.6548052596847,71.3272177339914,71.3272177339914,515929.938936379,0.0,1.0
2017-02-21,80.57,80.85,79.65,79.97,612102,74.1240027451011,74.3816013645454,73.2776072812127,73.5720057034347,665331.826582441,0.0,1.0
2017-02-22,81.71,82.0594,80.73,80.86,633519,75.1727971242673,75.494243401531,74.2712019562122,74.3908013152399,688611.299170205,0.0,1.0
2017-02-23,76.27,82.0,76.01,81.74,3086335,70.168023946492,75.439595694406,69.9288252284366,75.2003969763506,3354729.93552597,0.0,1.0
2017-02-24,74.69,75.93,73.05,75.17,1618708,68.7144317367705,69.8552256228811,67.2056398228824,69.1560293701037,1759474.64694383,0.0,1.0
2017-02-27,74.68,75.4,73.87,74.71,547926,68.7052317860761,69.3676282360758,67.9600357798265,68.7328316381594,595574.930995178,0.0,1.0
2017-02-28,73.84,74.64,73.73,74.63,560789,67.9324359277432,68.6684319832984,67.8312364701043,68.6592320326039,609556.52766588,0.0,1.0
2017-03-01,75.65,75.96,74.01,74.44,582199,69.5976270034368,69.8828254749644,68.0888350895487,68.4844329694096,632828.391517215,0.0,1.0
2017-03-02,75.74,76.09,75.262,75.62,346931,69.6804265596867,70.0024248339921,69.2406689164925,69.5700271513535,377100.934040524,0.0,1.0
2017-03-03,75.84,76.12,75.25,75.4,416531,69.7724260666311,70.0300246860754,69.2296289756592,69.3676282360758,452753.513398438,0.0,1.0
2017-03-06,76.64,76.83,75.51,75.85,511441,70.5084221221863,70.6832211853807,69.4688276937146,69.7816260173256,555917.109761364,0.0,1.0
2017-03-07,75.51,77.24,75.34,76.98,269546,69.4688276937146,71.0604191638527,69.3124285319091,70.8212204457973,292986.352810464,0.0,1.0
2017-03-08,74.8,75.6841,74.77,75.53,329885,68.8156311944094,69.6289988353048,68.7880313423261,69.4872275951035,358572.573871918,0.0,1.0
2017-03-09,74.92,75.26,74.65,75.09,198008,68.9260306027427,69.2388289263536,68.6776319339928,69.0824297645482,215227.240423877,0.0,1.0
2017-03-10,74.83,75.81,74.75,74.92,325348,68.8432310464927,69.7448262145478,68.7696314409372,68.9260306027427,353641.025703141,0.0,1.0
2017-03-13,74.41,74.92,74.18,74.8,398748,68.4568331173262,68.9260306027427,68.2452342513541,68.8156311944094,433424.061980022,0.0,1.0
2017-03-14,73.69,74.52,73.55,74.33,652566,67.7944366673266,68.5580325749651,67.6656373576044,68.3832335117707,709314.670995352,0.0,1.0
2017-03-15,74.29,74.52,73.16,74.18,668766,68.346433708993,68.5580325749651,67.3068392805213,68.2452342513541,726923.461018315,0.0,1.0
2017-03-16,75.54,75.88,74.06,74.37,495994,69.4964275457979,69.8092258694089,68.1348348430209,68.4200333145485,539126.802385765,0.0,1.0
2017-03-17,74.84,75.76,74.72,75.76,756392,68.8524309971872,69.6988264610756,68.7420315888539,69.6988264610756,822169.623644989,0.0,1.0
2017-03-20,74.56,75.14,74.24,75.14,241371,68.5948323777428,69.1284295180203,68.3004339555208,69.1284295180203,262361.188681021,0.0,1.0
2017-03-21,73.65,75.0,73.52,74.83,293340,67.7576368645488,68.9996302082982,67.6380375055211,68.8432310464927,318849.534897277,0.0,1.0
2017-03-22,73.9,74.01,72.75,73.85,204553,67.9876356319098,68.0888350895487,66.9296413020492,67.9416358784376,222341.408985623,0.0,1.0
2017-03-23,73.72,74.63,73.58,73.88,381363,67.8220365194099,68.6592320326039,67.6932372096877,67.9692357305209,414527.221575749,0.0,1.0
2017-03-24,73.42,74.615,73.16,73.87,220439,67.5460379985767,68.6454321065623,67.3068392805213,67.9600357798265,239608.892831598,0.0,1.0
2017-03-27,73.44,73.64,72.8912,72.96,223485,67.5644378999656,67.7484369138544,67.0595446058547,67.1228402666325,242919.780140854,0.0,1.0
2017-03-28,74.14,74.38,73.0,73.25,351305,68.2084344485764,68.4292332652429,67.1596400694102,67.3896388367712,381855.307346724,0.0,1.0
2017-03-29,74.58,74.72,73.96,74.22,178638,68.6132322791317,68.7420315888539,68.0428353360765,68.2820340541319,194172.779760619,0.0,1.0
2017-03-30,73.49,74.94,73.31,74.53,444720,67.6104376534378,68.9444305041315,67.4448385409379,68.5672325256595,483393.89500074,0.0,1.0
2017-03-31,73.14,73.79,73.12,73.33,488931,67.2884393791324,67.886436174271,67.2700394777435,67.4632384423267,531449.587328222,0.0,1.0
2017-04-03,72.7,73.63,72.52,73.28,483352,66.883641548577,67.7392369631599,66.7180424360771,67.4172386888546,525385.424393771,0.0,1.0
2017-04-04,71.33,73.33,71.0315,72.88,872949,65.6232483034388,67.4632384423267,65.3486297752098,67.049240661077,948862.693935513,0.0,1.0
2017-04-05,69.72,71.405,69.63,71.07,683980,64.142056241634,65.6922479336471,64.059256685384,65.3840495853834,743460.506167041,0.0,1.0
2017-04-06,70.22,70.67,69.69,69.93,685348,64.602053776356,65.0160515576058,64.1144563895507,64.3352552062172,744947.470657868,0.0,1.0
2017-04-07,71.71,72.105,69.7,70.36,571736,65.9728464298275,66.3362444822579,64.1236563402451,64.7308530860781,621455.504479545,0.0,1.0
2017-04-10,72.07,72.48,71.05,71.41,549051,66.3040446548273,66.6812426332994,65.3656496839945,65.6968479089943,596797.763635662,0.0,1.0
2017-04-11,70.85,72.0,70.5,71.93,490812,65.1816506701057,66.2396449999663,64.8596523958003,66.1752453451052,533494.16350311,0.0,1.0
2017-04-12,70.4,70.73,69.72,70.73,585193,64.7676528888559,65.0712512617724,64.142056241634,65.0712512617724,636082.756784422,0.0,1.0
2017-04-13,70.41,70.62,69.87,70.26,595102,64.7768528395503,64.9700518041336,64.2800555020506,64.6388535791338,646853.466681801,0.0,1.0
2017-04-17,71.12,71.23,70.19,70.6,382092,65.4300493388556,65.5312487964944,64.5744539242727,64.9516519027447,415319.617126783,0.0,1.0
2017-04-18,71.06,71.33,70.05,70.72,513922,65.3748496346889,65.6232483034388,64.4456546145505,65.062051311078,558613.86334451,0.0,1.0
2017-04-19,70.95,71.51,70.8,71.22,300443,65.2736501770501,65.7888474159387,65.1356509166335,65.5220488458,326570.228448703,0.0,1.0
2017-04-20,71.28,71.55,70.14,71.21,345788,65.5772485499666,65.8256472187165,64.5284541708005,65.5128488951055,375858.536077793,0.0,1.0
2017-04-21,71.18,71.4,70.39,71.3,602254,65.4852490430222,65.6876479582999,64.7584529381615,65.5956484513555,654627.421388235,0.0,1.0
2017-04-24,72.35,72.7099,71.3802,71.63,621839,66.5616432742716,66.8927494997645,65.6694320559249,65.899246824272,675915.57895612,0.0,1.0
2017-04-25,73.01,73.37,72.335,72.5,422261,67.1688400201047,67.5000382451045,66.54784334823,66.6996425346883,458981.807647301,0.0,1.0
2017-04-26,72.92,73.59,72.4,73.0,449088,67.0860404638547,67.7024371603822,66.6076430277439,67.1596400694102,488141.746532858,0.0,1.0
2017-04-27,71.63,73.1199,71.58,73.06,349501,65.899246824272,67.2699474782366,65.8532470707998,67.2148397735769,379894.427272562,0.0,1.0
2017-04-28,71.49,71.6,70.23,71.39,555166,65.7704475145498,65.8716469721887,64.6112537270504,65.6784480076054,603444.538388157,0.0,1.0
2017-05-01,72.17,72.97,72.0,72.36,445547,66.3960441617717,67.1320402173269,66.2396449999663,66.5708432249661,484292.812861789,0.0,1.0
2017-05-02,74.68,76.3,72.86,73.28,1830819,68.7052317860761,70.1956237985754,67.0308407596881,67.4172386888546,1990031.31734881,0.0,1.0
2017-05-03,76.09,76.345,74.93,74.93,773231,70.0024248339921,70.2370235767003,68.9352305534371,68.9352305534371,840472.982607748,0.0,1.0
2017-05-04,74.94,76.81,74.81,76.39,620087,68.9444305041315,70.6648212839918,68.8248311451038,70.2784233548253,674011.220924007,0.0,1.0
2017-05-05,74.78,75.54,74.29,75.13,367054,68.7972312930205,69.4964275457979,68.346433708993,69.1192295673259,398973.877351146,0.0,1.0
2017-05-08,74.37,75.455,73.92,74.58,288376,68.4200333145485,69.4182279648952,68.0060355332987,68.6132322791317,313453.85380629,0.0,1.0
2017-05-09,73.89,74.5203,73.5,74.49,387030,67.9784356812154,68.5583085734859,67.6196376041322,68.5304327228818,420687.037196745,0.0,1.0
2017-05-10,73.89,74.57,73.69,73.74,333501,67.9784356812154,68.6040323284373,67.7944366673266,67.8404364207988,362503.029719018,0.0,1.0
2017-05-11,73.06,73.87,72.649,73.87,439371,67.2148397735769,67.9600357798265,66.8367218000354,67.9600357798265,477579.733406121,0.0,1.0
2017-05-12,72.5,72.88,71.95,72.88,307356,66.6996425346883,67.049240661077,66.1936452464941,67.049240661077,334084.399154181,0.0,1.0
2017-05-15,72.54,72.99,72.27,72.68,245750,66.736442337466,67.1504401187158,66.4880436687161,66.8652416471882,267120.996798957,0.0,1.0
2017-05-16,71.79,72.89,71.75,72.89,753897,66.046446035383,67.0584406117714,66.0096462326053,67.0584406117714,819457.652588985,0.0,1.0
2017-05-17,71.42,71.81,70.13,71.5,849598,65.7060478596888,66.0648459367719,64.519254220106,65.7796474652443,923481.036168463,0.0,1.0
2017-05-18,70.62,71.2108,69.6881,71.19,715562,64.9700518041336,65.5135848911611,64.1127083989187,65.4944489937166,777788.951013041,0.0,1.0
2017-05-19,70.72,71.41,70.04,70.56,808891,65.062051311078,65.6968479089943,64.4364546638561,64.9148520999669,879234.059905207,0.0,1.0
2017-05-22,72.61,73.15,70.9035,70.93,764994,66.8008419923271,67.2976393298268,65.2308704063209,65.2552502756612,831519.673754714,0.0,1.0
2017-05-23,72.09,73.82,72.05,72.87,1535201,66.3224445562162,67.9140360263543,66.2856447534385,67.0400407103825,1668705.68222484,0.0,1.0
2017-05-24,72.45,72.59,71.9,72.09,322526,66.653642781216,66.7824420909382,66.1476454930219,66.3224445562162,350573.617959635,0.0,1.0
2017-05-25,73.67,74.0,72.475,72.62,401983,67.7760367659377,68.0796351388542,66.6766426579521,66.8100419430215,436940.385172879,0.0,1.0
2017-05-26,73.36,73.97,73.1,73.55,415024,67.4908382944101,68.0520352867709,67.2516395763546,67.6656373576044,451115.461141363,0.0,1.0
2017-05-30,72.88,73.825,72.73,73.07,581778,67.049240661077,67.9186360017015,66.9112414006604,67.2240397242713,632370.780369087,0.0,1.0
2017-05-31,73.14,73.484,71.74,72.69,2700965,67.2884393791324,67.6049176830211,66.0004462819108,66.8744415978826,2935847.25582541,0.0,1.0
2017-06-01,74.69,74.82,73.12,73.56,604375,68.7144317367705,68.8340310957983,67.2700394777435,67.6748373082989,656932.868526427,0.0,1.0
2017-06-02,74.76,74.95,74.3,74.69,606030,68.7788313916316,68.953630454826,68.3556336596874,68.7144317367705,658731.791210872,0.0,1.0
2017-06-05,75.02,75.07,74.26,74.42,439302,69.0180301096871,69.0640298631593,68.3188338569096,68.4660330680207,477504.733004171,0.0,1.0
2017-06-06,74.84,75.11,74.29,74.67,452257,68.8524309971872,69.100829665937,68.346433708993,68.6960318353817,491586.330210806,0.0,1.0
2017-06-07,75.24,75.31,74.21,74.87,540068,69.2204290249647,69.2848286798258,68.2728341034374,68.8800308492705,587033.580871694,0.0,1.0
2017-06-08,75.54,75.83,74.91,75.24,489393,69.4964275457979,69.7632261159367,68.9168306520482,69.2204290249647,531951.763932581,0.0,1.0
2017-06-09,75.01,75.63,74.7,75.54,405181,69.0088301589926,69.5792271020479,68.723631687465,69.4964275457979,440416.490758893,0.0,1.0
2017-06-12,75.35,75.88,74.38,74.83,342589,69.3216284826036,69.8092258694089,68.4292332652429,68.8432310464927,372381.343529431,0.0,1.0
2017-06-13,75.81,75.86,75.04,75.49,374880,69.7448262145478,69.79082596802,69.036430011076,69.4504277923257,407480.444679523,0.0,1.0
2017-06-14,76.72,76.87,75.39,76.0,470957,70.5820217277418,70.7200209881584,69.3584282853813,69.9196252777422,511912.52610151,0.0,1.0
2017-06-15,76.5,76.764,75.83,76.2,329640,70.3796228124641,70.6225015107974,69.7632261159367,70.103624291631,358306.268096879,0.0,1.0
2017-06-16,75.56,76.33,75.38,75.99,1284195,69.5148274471868,70.2232236506587,69.3492283346869,69.9104253270477,1395871.61132955,0.0,1.0
2017-06-19,76.94,77.05,75.38,75.78,443519,70.7844206430195,70.8856201006583,69.3492283346869,69.7172263624645,482088.453221877,0.0,1.0
2017-06-20,75.72,76.875,75.7,76.61,347245,69.6620266582978,70.7246209635056,69.643626756909,70.480822270103,377442.240217512,0.0,1.0
2017-06-21,75.05,75.78,74.4,75.78,510628,69.0456299617704,69.7172263624645,68.4476331666318,69.7172263624645,555033.409373174,0.0,1.0
2017-06-22,77.28,77.88,75.91,76.69,713195,71.0972189666305,71.6492160082968,69.8368257214922,70.5544218756585,775216.111137463,0.0,1.0
2017-06-23,77.25,77.88,77.1507,77.54,716623,71.0696191145471,71.6492160082968,70.9782636041514,71.3364176846859,778942.218063311,0.0,1.0
2017-06-26,77.04,77.69,77.02,77.61,360304,70.8764201499639,71.4744169451025,70.858020248575,71.400817339547,391636.881508245,0.0,1.0
2017-06-27,76.36,77.76,76.32,76.91,409848,70.250823502742,71.5388165999636,70.2140236999642,70.7568207909362,445489.344032792,0.0,1.0
2017-06-28,77.31,78.035,76.6,77.16,705604,71.1248188187138,71.7918152440607,70.4716223194085,70.9868195582972,766964.979960654,0.0,1.0
2017-06-29,75.73,77.62,74.8,77.22,523667,69.6712266089923,71.4100172902414,68.8156311944094,71.0420192624638,569206.311416965,0.0,1.0
2017-06-30,76.02,76.69,75.47,76.26,482773,69.938025179131,70.5544218756585,69.4320278909369,70.1588239957976,524756.073194802,0.0,1.0
2017-07-03,76.16,76.52,76.13,76.16,186874,70.0668244888532,70.398022713853,70.0392246367699,70.0668244888532,203125.001651305,0.0,1.0
2017-07-05,75.33,76.64,74.99,76.12,358439,69.3032285812147,70.5084221221863,68.9904302576037,70.0300246860754,389609.69673091,0.0,1.0
2017-07-06,74.57,75.46,74.32,75.25,689145,68.6040323284373,69.4228279402424,68.3740335610763,69.2296289756592,749074.666689794,0.0,1.0
2017-07-07,74.41,74.64,74.1,74.57,372112,68.4568331173262,68.6684319832984,68.1716346457986,68.6040323284373,404471.73290276,0.0,1.0
2017-07-10,73.04,74.765,73.0,74.7,437342,67.196439872188,68.7834313669789,67.1596400694102,68.723631687465,475374.286803863,0.0,1.0
2017-07-11,72.7,73.09,71.89,73.03,461498,66.883641548577,67.2424396256602,66.1384455423274,67.1872399214936,501630.949260325,0.0,1.0
2017-07-12,72.28,73.575,72.06,73.13,346887,66.4972436194106,67.6886372343405,66.2948447041329,67.2792394284379,377053.107697252,0.0,1.0
2017-07-13,72.53,73.03,72.03,72.29,411186,66.7272423867716,67.1872399214936,66.2672448520496,66.506443570105,446943.699653207,0.0,1.0
2017-07-14,72.38,72.71,71.96,72.56,424202,66.589243126355,66.8928414992715,66.2028451971885,66.7548422388549,461091.601563015,0.0,1.0
2017-07-17,72.04,72.73,71.9,72.39,269499,66.276444802744,66.9112414006604,66.1476454930219,66.5984430770494,292935.265580151,0.0,1.0
2017-07-18,71.58,72.3,71.29,72.01,322833,65.8532470707998,66.5156435207994,65.586448500661,66.2488449506607,350907.315400193,0.0,1.0
2017-07-19,71.86,72.0,70.92,71.65,572959,66.1108456902441,66.2396449999663,65.2460503249668,65.9176467256609,622784.859430044,0.0,1.0
2017-07-20,72.41,72.7,71.57,72.1,477285,66.6168429784383,66.883641548577,65.8440471201053,66.3316445069106,518790.823833937,0.0,1.0
2017-07-21,73.42,73.44,71.82,72.15,546005,67.5460379985767,67.5644378999656,66.0740458874663,66.3776442603829,593486.876326406,0.0,1.0
2017-07-24,73.11,73.54,72.39,73.3,549418,67.2608395270491,67.65643740691,66.5984430770494,67.4356385902434,597196.678817046,0.0,1.0
2017-07-25,73.33,74.24,73.2937,73.46,728039,67.4632384423267,68.3004339555208,67.4298426213059,67.5828378013545,791350.980217765,0.0,1.0
2017-07-26,72.3,73.32,72.28,73.32,452999,66.5156435207994,67.4540384916323,66.4972436194106,67.4540384916323,492392.856272352,0.0,1.0
2017-07-27,72.77,72.77,71.71,72.43,540918,66.9480412034381,66.9480412034381,65.9728464298275,66.6352428798272,587957.498866726,0.0,1.0
2017-07-28,71.88,73.23,71.61,72.57,383804,66.129245591633,67.3712389353824,65.8808469228831,66.7640421895493,417180.496665012,0.0,1.0
2017-07-31,72.2,72.73,71.695,72.1,308010,66.4236440138551,66.9112414006604,65.9590465037858,66.3316445069106,334795.272529182,0.0,1.0
2017-08-01,72.41,73.565,71.66,72.25,355109,66.6168429784383,67.6794372836461,65.9268466763553,66.4696437673273,385990.112115079,0.0,1.0
2017-08-02,72.88,72.89,72.12,72.41,475608,67.049240661077,67.0584406117714,66.3500444082995,66.6168429784383,516967.987977856,0.0,1.0
2017-08-03,72.23,73.185,71.83,72.88,526416,66.4512438659384,67.3298391572574,66.0832458381608,67.049240661077,572194.370909133,0.0,1.0
2017-08-04,71.25,72.48,71.21,72.47,312059,65.5496486978833,66.6812426332994,65.5128488951055,66.6720426826049,339196.383072576,0.0,1.0
2017-08-07,71.91,72.24,69.72,70.86,965548,66.1568454437163,66.4604438166328,64.142056241634,65.1908506208001,1049514.3203143,0.0,1.0
2017-08-08,73.29,75.09,71.18,73.8,924430,67.426438639549,69.0824297645482,65.4852490430222,67.8956361249654,1004820.60252639,0.0,1.0
2017-08-09,73.71,74.17,72.5,73.41,648430,67.8128365687155,68.2360343006597,66.6996425346883,67.5368380478823,704818.994727761,0.0,1.0
2017-08-10,73.59,74.76,73.35,73.35,630933,67.7024371603822,68.7788313916316,67.4816383437156,67.4816383437156,685800.414540614,0.0,1.0
2017-08-11,74.26,75.22,73.58,73.58,582174,68.3188338569096,69.2020291235759,67.6932372096877,67.6932372096877,632801.217458538,0.0,1.0
2017-08-14,75.01,75.1,74.15,74.5,359365,69.0088301589926,69.0916297152426,68.2176343992708,68.5396326735762,390616.223864322,0.0,1.0
2017-08-15,74.79,75.04,74.32,74.99,316117,68.806431243715,69.036430011076,68.3740335610763,68.9904302576037,343607.276277093,0.0,1.0
2017-08-16,74.95,75.11,74.3,74.88,473543,68.953630454826,69.100829665937,68.3556336596874,68.8892307999649,514723.410731102,0.0,1.0
2017-08-17,74.56,75.7,74.48,74.9,365618,68.5948323777428,69.643626756909,68.5212327721873,68.9076307013538,397412.999420716,0.0,1.0
2017-08-18,74.99,75.4,74.435,74.78,376787,68.9904302576037,69.3676282360758,68.4798329940623,68.7972312930205,409553.281875436,0.0,1.0
2017-08-21,75.0,75.09,74.39,74.99,335209,68.9996302082982,69.0824297645482,68.4384332159374,68.9904302576037,364359.561407859,0.0,1.0
2017-08-22,75.22,75.58,74.86,74.99,485996,69.2020291235759,69.5332273485757,68.870830898576,68.9904302576037,528259.352839494,0.0,1.0
2017-08-23,74.9,75.09,74.25,74.75,544579,68.9076307013538,69.0824297645482,68.3096339062152,68.7696314409372,591936.868019446,0.0,1.0
2017-08-24,74.8,75.23,74.38,75.1,213044,68.8156311944094,69.2112290742703,68.4292332652429,69.0916297152426,231570.806274819,0.0,1.0
2017-08-25,74.9,75.21,74.59,74.96,357698,68.9076307013538,69.1928291728814,68.6224322298262,68.9628304055204,388804.257631712,0.0,1.0
2017-08-28,74.88,75.12,74.28,74.93,346883,68.8892307999649,69.1100296166315,68.3372337582985,68.9352305534371,377048.759847863,0.0,1.0
2017-08-29,75.11,75.54,74.65,74.65,286594,69.100829665937,69.4964275457979,68.6776319339928,68.6776319339928,311516.886903765,0.0,1.0
2017-08-30,75.03,75.13,74.53,74.9,257809,69.0272300603815,69.1192295673259,68.5672325256595,68.9076307013538,280228.675742593,0.0,1.0
2017-08-31,75.94,76.22,75.06,75.06,320634,69.8644255735755,70.1220241930198,69.0548299124648,69.0548299124648,348517.085198928,0.0,1.0
2017-09-01,76.33,76.76,76.03,76.17,179090,70.2232236506587,70.6188215305196,69.9472251298255,70.0760244395476,194664.086741506,0.0,1.0
2017-09-05,75.41,76.58,75.01,76.15,228549,69.3768281867702,70.4532224180197,69.0088301589926,70.0576245381588,248424.15746655,0.0,1.0
2017-09-06,75.52,75.98,74.64,75.59,448216,69.4780276444091,69.9012253763533,68.6684319832984,69.5424272992701,487193.915366189,0.0,1.0
2017-09-07,73.47,75.71,73.33,75.57,473783,67.5920377520489,69.6528267076034,67.4632384423267,69.5240273978812,514984.281694405,0.0,1.0
2017-09-08,73.34,73.85,72.41,73.4,489716,67.4724383930212,67.9416358784376,66.6168429784383,67.5276380971878,532302.852770693,0.0,1.0
2017-09-11,74.17,74.49,73.51,73.51,390643,68.2360343006597,68.5304327228818,67.6288375548267,67.6288375548267,424614.232156805,0.0,1.0
2017-09-12,74.84,75.16,73.97,74.22,248271,68.8524309971872,69.1468294194092,68.0520352867709,68.2820340541319,269861.228875986,0.0,1.0
2017-09-13,74.08,74.75,73.98,74.75,301678,68.1532347444097,68.7696314409372,68.0612352374653,68.7696314409372,327912.626947368,0.0,1.0
2017-09-14,74.01,74.27,73.42,73.93,276748,68.0888350895487,68.3280338076041,67.5460379985767,68.0152354839931,300814.655634253,0.0,1.0
2017-09-15,73.99,74.15,73.58,73.79,489914,68.0704351881598,68.2176343992708,67.6932372096877,67.886436174271,532518.071315418,0.0,1.0
2017-09-18,73.97,74.23,73.84,74.11,258016,68.0520352867709,68.2912340048263,67.9324359277432,68.180834596493,280453.676948442,0.0,1.0
2017-09-19,74.08,74.37,73.97,73.97,300038,68.1532347444097,68.4200333145485,68.0520352867709,68.0520352867709,326130.00869813,0.0,1.0
2017-09-20,74.04,74.405,73.92,73.99,175137,68.116434941632,68.452233141979,68.0060355332987,68.0704351881598,190367.324583434,0.0,1.0
2017-09-21,73.17,74.13,72.64,74.13,369556,67.3160392312157,68.1992344978819,66.8284418444104,68.1992344978819,401693.457143582,0.0,1.0
2017-09-22,73.62,73.88,73.3,73.3,354809,67.7300370124655,67.9692357305209,67.4356385902434,67.4356385902434,385664.02341095,0.0,1.0
2017-09-25,73.77,74.23,73.23,73.54,549277,67.8680362728821,68.2912340048263,67.3712389353824,67.65643740691,597043.417126105,0.0,1.0
2017-09-26,73.33,74.12,73.33,73.86,469811,67.4632384423267,68.1900345471875,67.4632384423267,67.9508358291321,510666.867251738,0.0,1.0
2017-09-27,71.66,73.49,71.64,73.38,426641,65.9268466763553,67.6104376534378,65.9084467749664,67.5092381957989,463742.702727583,0.0,1.0
2017-09-28,72.51,72.72,71.51,71.62,519116,66.7088424853827,66.9020414499659,65.7888474159387,65.8900468735776,564259.545775329,0.0,1.0
2017-09-29,72.77,73.51,72.5051,72.52,693673,66.9480412034381,67.6288375548267,66.7043345095424,66.7180424360771,753996.432197447,0.0,1.0
2017-10-02,72.0,73.0,71.7,72.84,336532,66.2396449999663,67.1596400694102,65.9636464791331,67.0124408582992,365797.612593068,0.0,1.0
2017-10-03,71.55,72.34,71.435,72.34,456453,65.8256472187165,66.5524433235772,65.7198477857304,66.5524433235772,496147.224219223,0.0,1.0
2017-10-04,71.12,71.94,70.88,71.25,417623,65.4300493388556,66.1844452957996,65.209250522189,65.5496486978833,453940.476281467,0.0,1.0
2017-10-05,72.56,72.58,71.21,71.21,422949,66.7548422388549,66.7732421402438,65.5128488951055,65.5128488951055,459729.637742103,0.0,1.0
2017-10-06,71.84,72.45,71.55,72.38,215603,66.0924457888552,66.653642781216,65.8256472187165,66.589243126355,234352.342921039,0.0,1.0
2017-10-09,71.28,71.83,71.1275,71.83,219175,65.5772485499666,66.0832458381608,65.4369493018764,66.0832458381608,238234.972424868,0.0,1.0
2017-10-10,72.21,72.39,71.53,71.57,283435,66.4328439645495,66.5984430770494,65.8072473173276,65.8440471201053,308083.172849287,0.0,1.0
2017-10-11,72.5,72.99,72.24,72.24,284549,66.6996425346883,67.1504401187158,66.4604438166328,66.4604438166328,309294.048903952,0.0,1.0
2017-10-12,72.0,72.575,71.92,72.37,279088,66.2396449999663,66.7686421648965,66.1660453944107,66.5800431756605,303358.147526458,0.0,1.0
2017-10-13,71.7,72.34,71.27,71.53,425231,65.9636464791331,66.5524433235772,65.5680485992722,65.8072473173276,462210.085818177,0.0,1.0
2017-10-16,71.73,72.5,71.54,71.93,631529,65.9912463312164,66.6996425346883,65.816447268022,66.1752453451052,686448.244099484,0.0,1.0
2017-10-17,70.85,71.71,70.7,71.33,393867,65.1816506701057,65.9728464298275,65.0436514096891,65.6232483034388,428118.598763844,0.0,1.0
2017-10-18,68.57,70.84,68.28,70.84,1014760,63.0840619117734,65.1724507194112,62.8172633416347,65.1724507194112,1103005.91133961,0.0,1.0
2017-10-19,67.66,68.63,66.54,68.63,852337,62.2468663985794,63.1392616159401,61.2164719208022,63.1392616159401,926458.22603716,0.0,1.0
2017-10-20,66.66,68.11,65.6,67.75,1157858,61.3268713291354,62.6608641798292,60.3516765555248,62.3296659548294,1258548.04928442,0.0,1.0
2017-10-23,65.58,67.29,65.31,66.81,871229,60.3332766541359,61.9064682228851,60.0848779853861,61.464870589552,946993.118698507,0.0,1.0
2017-10-24,65.86,66.13,65.43,65.6,438941,60.5908752735802,60.8392739423301,60.1952773937193,60.3516765555248,477112.33959687,0.0,1.0
2017-10-25,65.635,65.97,64.88,65.59,474446,60.3838763829554,60.6920747312191,59.6892801055251,60.3424766048304,515704.937730529,0.0,1.0
2017-10-26,65.58,66.84,65.46,65.69,468644,60.3332766541359,61.4924704416353,60.2228772458026,60.4344761117748,509398.382192676,0.0,1.0
2017-10-27,65.01,65.79,64.25,65.58,792707,59.8088794645529,60.5264756187192,59.1096832117754,60.3332766541359,861642.661279798,0.0,1.0
2017-10-30,64.61,65.195,64.29,65.08,474058,59.4408814367753,59.9790785524,59.1464830145532,59.8732791194139,515283.196339856,0.0,1.0
2017-10-31,64.93,65.69,64.72,64.78,390216,59.7352798589974,60.4344761117748,59.5420808944141,59.5972805985808,424150.099234594,0.0,1.0
2017-11-01,65.01,65.58,64.4,65.14,558770,59.8088794645529,60.3332766541359,59.247682472192,59.9284788235806,607361.950687092,0.0,1.0
2017-11-02,62.45,64.8925,61.91,64.69,931619,57.4536920867763,59.7007800438932,56.9568947492765,59.5144810423308,1012634.77483966,0.0,1.0
2017-11-03,60.82,62.96,60.27,62.5,1396939,55.9541001235826,57.9228895721927,55.4481028353884,57.4996918402485,1518420.09419059,0.0,1.0
2017-11-06,60.54,60.88,59.89,60.59,1073397,55.6965015041383,56.0092998277493,55.0985047089997,55.7425012576105,1166742.1224863,0.0,1.0
2017-11-07,60.63,60.87,60.0,60.5,770620,55.7793010603883,56.0000998770548,55.1997041666385,55.6597017013605,837634.923919478,0.0,1.0
2017-11-08,61.29,61.57,60.52,60.86,1397579,56.3864978062213,56.6440964256656,55.6781016027494,55.9908999263604,1519115.75009273,0.0,1.0
2017-11-09,59.4,62.72,55.94,57.4,2631399,54.6477071249722,57.7020907555262,51.464524184696,52.8077169860842,2860231.63318729,0.0,1.0
2017-11-10,57.31,58.64,56.635,57.91,1924485,52.7249174298343,53.9485108721947,52.1039207579596,53.2769144715006,2091842.73255194,0.0,1.0
2017-11-13,58.9,59.85,57.0,57.08,1438431,54.1877095902502,55.061704906222,52.4397189583066,52.5133185638621,1563520.33589632,0.0,1.0
2017-11-14,58.15,59.2,57.82,58.97,895153,53.4977132881672,54.4637081110834,53.1941149152507,54.2521092451113,972997.605890443,0.0,1.0
2017-11-15,57.79,58.46,57.38,57.64,1045446,53.1665150631674,53.7829117596948,52.7893170846953,53.0285158027508,1136360.43792261,0.0,1.0
2017-11-16,59.11,59.75,57.94,57.98,977414,54.3809085548334,54.9697053992776,53.304514323584,53.3413141263617,1062412.21552495,0.0,1.0
2017-11-17,59.76,60.0,58.79,58.79,748310,54.978905349972,55.1997041666385,54.0865101326113,54.0865101326113,813384.793955756,0.0,1.0
2017-11-20,58.92,60.15,58.73,59.6,1015789,54.2061094916391,55.3377034270551,54.0313104284447,54.831706138861,1104124.39559477,0.0,1.0
2017-11-21,57.79,59.3,57.63,58.98,890617,53.1665150631674,54.5557076180278,53.0193158520563,54.2613091958057,968067.144684012,0.0,1.0
2017-11-22,57.0,58.08,56.71,58.08,1015984,52.4397189583066,53.4333136333061,52.1729203881679,53.4333136333061,1104336.35325246,0.0,1.0
2017-11-24,56.64,57.44,56.63,57.2,187499,52.1085207333068,52.844516788862,52.0993207826124,52.6237179721954,203804.35311824,0.0,1.0
2017-11-27,56.91,57.01,56.41,56.61,726054,52.3569194020567,52.4489189090011,51.8969218673347,52.0809208812235,789193.359958777,0.0,1.0
2017-11-28,56.76,57.24,56.56,57.12,452067,52.2189201416401,52.6605177749732,52.0349211277513,52.5501183666399,491379.807364858,0.0,1.0
2017-11-29,58.09,58.21,56.37,56.37,815136,53.4425135840006,53.5529129923338,51.8601220645569,51.8601220645569,886022.139762824,0.0,1.0
2017-11-30,57.99,58.82,57.14,58.27,701459,53.3505140770562,54.1141099846947,52.5685182680288,53.6081126965005,762459.521031939,0.0,1.0
2017-12-01,58.13,58.62,57.38,57.85,674241,53.4793133867783,53.9301109708059,52.7893170846953,53.221714767334,732874.579868668,0.0,1.0
2017-12-04,59.88,60.23,58.56,58.56,570657,55.0893047583053,55.4113030326107,53.8749112666392,53.8749112666392,620282.672107028,0.0,1.0
2017-12-05,59.13,59.68,58.83,59.57,626238,54.3993084562223,54.9053057444165,54.1233099353891,54.8041062867776,680697.126320996,0.0,1.0
2017-12-06,59.23,59.58,58.99,59.08,346407,54.4913079631667,54.8133062374721,54.2705091465001,54.3533087027501,376531.365770645,0.0,1.0
2017-12-07,59.23,59.64,58.91,58.91,606201,54.4913079631667,54.8685059416387,54.1969095409446,54.1969095409446,658917.661772224,0.0,1.0
2017-12-08,59.6,59.95,58.54,59.18,864742,54.831706138861,55.1537044131664,53.8565113652503,54.4453082096945,939941.993952891,0.0,1.0
2017-12-11,59.69,60.61,58.98,59.53,980272,54.9145056951109,55.7609011589994,54.2613091958057,54.7673064839999,1065518.75391295,0.0,1.0
2017-12-12,59.65,60.09,58.78,59.91,1045940,54.8777058923332,55.2825037228885,54.0773101819169,55.1169046103886,1136897.39732208,0.0,1.0
2017-12-13,59.77,60.24,59.56,59.77,498833,54.9881053006664,55.4205029833051,54.7949063360832,54.9881053006664,542212.688489172,0.0,1.0
2017-12-14,59.68,60.05,59.63,59.7,487855,54.9053057444165,55.2457039201107,54.8593059909443,54.9237056458054,530280.015842746,0.0,1.0
2017-12-15,60.99,61.19,59.8,59.8,885868,56.1104992853881,56.2944982992769,55.0157051527498,55.0157051527498,962905.160497652,0.0,1.0
2017-12-18,60.94,61.92,60.62,61.07,667063,56.0644995319159,56.966094699971,55.7701011096938,56.1840988909436,725072.36414121,0.0,1.0
2017-12-19,60.64,61.3,60.52,60.9,577552,55.7885010110827,56.3956977569157,55.6781016027494,56.0276997291381,627777.277490258,0.0,1.0
2017-12-20,60.77,61.29,60.27,61.0,658238,55.9081003701104,56.3864978062213,55.4481028353884,56.1196992360825,715479.921428084,0.0,1.0
2017-12-21,60.93,61.36,60.37,60.65,425842,56.0552995812214,56.4508974610824,55.5401023423328,55.7977009617771,462874.219812254,0.0,1.0
2017-12-22,61.08,61.15,60.63,61.0,348846,56.193298841638,56.2576984964991,55.7793010603883,56.1196992360825,379182.466935214,0.0,1.0
2017-12-26,61.47,61.79,60.85,61.09,410794,56.5520969187212,56.8464953409433,55.9816999756659,56.2024987923325,446517.610413146,0.0,1.0
2017-12-27,61.14,61.63,60.98,61.43,379830,56.2484985458047,56.6992961298322,56.1012993346936,56.5152971159434,412860.90829765,0.0,1.0
2017-12-28,59.76,61.14,59.66,61.14,577315,54.978905349972,56.2484985458047,54.8869058430276,56.2484985458047,627519.667413996,0.0,1.0
2017-12-29,59.39,60.21,59.2,59.64,591191,54.6385071742777,55.3929031312218,54.4637081110834,54.8685059416387,642602.356942307,0.0,1.0
2018-01-02,60.33,60.91,58.67,59.68,805100,55.5033025395551,56.0368996798326,53.9761107242781,54.9053057444165,875113.385647364,0.0,1.0
2018-01-03,59.94,60.63,59.49,60.44,430725,55.1445044624719,55.7793010603883,54.7305066812221,55.6045019971939,468181.856953125,0.0,1.0
2018-01-04,59.74,59.9,58.69,59.0,970248,54.9605054485831,55.1077046596941,53.9945106256669,54.2797090971946,1054623.04334565,0.0,1.0
2018-01-05,60.51,60.64,59.46,59.96,402909,55.668901652055,55.7885010110827,54.7029068291388,55.1629043638608,437946.91230629,0.0,1.0
2018-01-08,60.85,61.0,60.14,60.46,586368,55.9816999756659,56.1196992360825,55.3285034763607,55.6229018985828,637359.937542261,0.0,1.0
2018-01-09,60.48,60.92,59.96,60.88,552990,55.6413017999717,56.046099630527,55.1629043638608,56.0092998277493,601079.308320874,0.0,1.0
2018-01-10,59.57,60.15,59.27,60.15,616802,54.8041062867776,55.3377034270551,54.5281077659444,55.3377034270551,670440.549613795,0.0,1.0
2018-01-11,60.3,60.39,59.6,59.75,387008,55.4757026874717,55.5585022437217,54.831706138861,54.9697053992776,420663.124025109,0.0,1.0
2018-01-12,59.71,60.35,59.36,60.23,477710,54.9329055964998,55.5217024409439,54.6109073221944,55.4113030326107,519252.782831453,0.0,1.0
2018-01-16,62.02,62.67,60.19,60.19,854095,57.0580942069154,57.656091002054,55.3745032298329,55.3745032298329,928369.105843356,0.0,1.0
2018-01-17,60.96,62.51,60.81,62.17,499198,56.0828994333048,57.5088917909429,55.9449001728882,57.196093467332,542609.429745861,0.0,1.0
2018-01-18,59.98,61.47,59.88,61.0,522850,55.1813042652497,56.5520969187212,55.0893047583053,56.1196992360825,568318.263179387,0.0,1.0
2018-01-19,58.25,60.15,57.0,59.92,1401488,53.5897127951116,55.3377034270551,52.4397189583066,55.126104561083,1523364.68590753,0.0,1.0
2018-01-22,58.82,58.82,57.26,58.07,741418,54.1141099846947,54.1141099846947,52.6789176763621,53.4241136826117,805893.449459567,0.0,1.0
2018-01-23,58.01,58.51,57.56,58.51,642051,53.368913978445,53.828911513167,52.9549161971953,53.828911513167,697885.261915633,0.0,1.0
2018-01-24,59.51,60.67,57.85,58.22,1032379,54.748906582611,55.816100863166,53.221714767334,53.5621129430283,1122157.1009331,0.0,1.0
2018-01-25,59.02,59.62,58.25,59.62,446251,54.2981089985835,54.8501060402498,53.5897127951116,54.8501060402498,485058.034354145,0.0,1.0
2018-01-26,58.93,58.98,58.19,58.86,386807,54.2153094423335,54.2613091958057,53.534513090945,54.1509097874724,420444.644593343,0.0,1.0
2018-01-29,57.43,59.13,57.25,58.81,660817,52.8353168381675,54.3993084562223,52.6697177256676,54.1049100340002,718283.197321246,0.0,1.0
2018-01-30,56.68,57.92,56.67,57.22,456740,52.1453205360845,53.2861144221951,52.1361205853901,52.6421178735843,496459.18241284,0.0,1.0
2018-01-31,56.46,57.04,56.33,56.88,409770,51.9429216208069,52.4765187610844,51.8233222617792,52.3293195499733,445404.560969719,0.0,1.0
2018-02-01,55.25,56.2,54.6,56.2,1038552,50.8297275867797,51.7037229027514,50.2317307916411,51.7037229027514,1128866.91950173,0.0,1.0
2018-02-02,53.46,55.02,53.43,54.82,681905,49.182936412475,50.6181287208076,49.1553365603916,50.4341297069188,741205.059296815,0.0,1.0
2018-02-05,51.88,54.01,51.87,53.03,1273224,47.7293442027535,49.6889337006691,47.720144252059,48.787338532614,1383946.54741955,0.0,1.0
2018-02-06,52.76,53.67,50.5,51.16,1147775,48.5389398638642,49.3761353770582,46.4597510069208,47.0669477527538,1247588.20793865,0.0,1.0
2018-02-07,52.46,53.56,52.02,52.5,1185972,48.262941343031,49.2749359194193,47.8581435124756,48.2997411458087,1289106.90871069,0.0,1.0
2018-02-08,49.45,51.34,46.83,47.81,2948620,45.4937561840046,47.2325468652537,43.0833691020614,43.9849642701165,3205038.91589558,0.0,1.0
2018-02-09,50.12,50.56,48.8,49.66,1457424,46.1101528805321,46.5149507110874,44.895759388866,45.6869551485878,1584165.01175472,0.0,1.0
2018-02-12,50.98,51.37,49.92,50.59,1155240,46.9013486402539,47.260146717337,45.9261538666433,46.5425505631707,1255702.38185972,0.0,1.0
2018-02-13,50.16,50.87,49.89,50.76,1333065,46.1469526833098,46.8001491826151,45.89855401456,46.6989497249762,1448991.46123215,0.0,1.0
2018-02-14,54.48,54.82,49.75,50.24,1979953,50.1213313833078,50.4341297069188,45.7697547048378,46.2205522888653,2152134.36002069,0.0,1.0
2018-02-15,54.29,55.03,53.95,55.03,1364681,49.9465323201134,50.627328671502,49.6337339965025,50.627328671502,1483356.86279795,0.0,1.0
2018-02-16,53.46,54.5,53.38,54.5,696171,49.182936412475,50.1397312846967,49.1093368069194,50.1397312846967,756711.664140493,0.0,1.0
2018-02-20,52.58,53.33,52.41,53.04,568944,48.3733407513642,49.0633370534472,48.2169415895588,48.7965384833085,618420.705606452,0.0,1.0
2018-02-21,51.98,53.5,51.96,52.57,430559,47.8213437096979,49.2197362152527,47.802943808309,48.3641408006698,468001.421203507,0.0,1.0
2018-02-22,51.73,52.43,51.51,52.18,404963,47.5913449423369,48.2353414909477,47.3889460270592,48.0053427235867,440179.532967226,0.0,1.0
2018-02-23,51.75,52.02,51.25,52.02,257801,47.6097448437257,47.8581435124756,47.1497473090038,47.8581435124756,280219.980043816,0.0,1.0
2018-02-26,51.65,52.12,50.96,51.83,364479,47.5177453367814,47.95014301942,46.882948738865,47.6833444492813,396174.949307372,0.0,1.0
2018-02-27,50.38,52.11,50.37,51.55,246903,46.3493515985875,47.9409430687256,46.3401516478931,47.4257458298369,268374.264385159,0.0,1.0
2018-02-28,50.15,50.59,49.77,50.32,654173,46.1377527326154,46.5425505631707,45.7881546062267,46.2941518944209,711061.419487136,0.0,1.0
2018-03-01,50.39,51.01,49.75,50.24,765814,46.3585515492819,46.9289484923372,45.7697547048378,46.2205522888653,832410.982879334,0.0,1.0
2018-03-02,51.97,52.15,49.06,50.12,656400,47.8121437590034,47.9777428715033,45.1349581069215,46.1101528805321,713482.084634121,0.0,1.0
2018-03-05,52.92,53.17,51.79,51.79,707332,48.6861390749752,48.9161378423362,47.6465446465035,47.6465446465035,768843.250896437,0.0,1.0
2018-03-06,53.25,53.52,52.6,53.06,538896,48.9897374478917,49.2381361166416,48.3917406527531,48.8149383846974,585759.661000897,0.0,1.0
2018-03-07,53.28,53.35,52.84,52.93,857006,49.017337299975,49.0817369548361,48.6125394694197,48.6953390256696,931533.253235755,0.0,1.0
2018-03-08,53.77,54.06,53.26,53.52,556826,49.4681348840026,49.7349334541413,48.9989373985862,49.2381361166416,605248.895884336,0.0,1.0
2018-03-09,52.88,54.56,52.79,54.24,459618,48.6493392721974,50.1949309888633,48.5665397159475,49.9005325666413,499587.460047784,0.0,1.0
2018-03-12,52.09,53.51,52.09,53.07,773927,47.9225431673367,49.2289361659471,47.9225431673367,48.8241383353918,841229.508401327,0.0,1.0
2018-03-13,51.29,52.24,50.95,52.24,614798,47.1865471117815,48.0605424277533,46.8737487881706,48.0605424277533,668262.277070213,0.0,1.0
2018-03-14,50.28,51.58,50.27,51.54,454441,46.2573520916431,47.4533456819203,46.2481521409487,47.4165458791425,493960.255976865,0.0,1.0
2018-03-15,49.21,50.48,48.99,50.33,865631,45.2729573673381,46.4413511055319,45.0705584520604,46.3033518451153,940908.30347946,0.0,1.0
2018-03-16,49.66,49.98,48.69,49.2,2100208,45.6869551485878,45.9813535708099,44.7945599312272,45.2637574166436,2282847.01707078,0.0,1.0
2018-03-19,50.26,50.36,49.53,49.7,705659,46.2389521902542,46.3309516971986,45.5673557895601,45.7237549513656,767024.762889745,0.0,1.0
2018-03-20,47.91,50.67,47.56,50.22,928912,44.0769637770609,46.6161501687263,43.7549655027555,46.2021523874765,1009692.36776607,0.0,1.0
2018-03-21,46.96,47.97,46.85,47.97,1205895,43.2029684610891,44.1321634812275,43.1017690034503,44.1321634812275,1310762.45955189,0.0,1.0
2018-03-22,46.39,47.33,46.37,46.67,574676,42.678571271506,43.5433666367834,42.6601713701172,42.9361698909504,624651.173780009,0.0,1.0
2018-03-23,46.1,46.92,46.04,46.46,472627,42.4117727013673,43.1661686583113,42.3565729972006,42.7429709263671,513727.753221161,0.0,1.0
2018-03-26,46.65,47.03,46.33,46.73,455078,42.9177699895615,43.2673681159502,42.6233715673394,42.991369595117,494652.650991965,0.0,1.0
2018-03-27,47.49,47.86,46.35,46.68,551508,43.6905658478944,44.0309640235887,42.6417714687283,42.9453698416448,599468.430122478,0.0,1.0
2018-03-28,48.38,48.58,47.46,47.49,612591,44.5093614596996,44.6933604735883,43.6629659958111,43.6905658478944,665863.35117017,0.0,1.0
2018-03-29,48.82,49.33,48.43,48.49,950679,44.9141592902549,45.3833567756713,44.5553612131718,44.6105609173384,1033352.27717532,0.0,1.0
2018-04-02,47.17,49.01,46.96,48.81,523625,43.3961674256723,45.0889583534493,43.2029684610891,44.9049593395605,569160.658998387,0.0,1.0
2018-04-03,48.19,48.54,46.72,47.49,785408,44.3345623965052,44.6565606708106,42.9821696444225,43.6905658478944,853708.923108341,0.0,1.0
2018-04-04,48.97,49.33,47.56,47.56,919153,45.0521585506715,45.3833567756713,43.7549655027555,43.7549655027555,999084.702220758,0.0,1.0
2018-04-05,48.78,49.26,48.42,49.08,461421,44.8773594874771,45.3189571208102,44.5461612624773,45.1533580083103,501547.253159599,0.0,1.0
2018-04-06,47.83,49.29,47.58,48.56,454634,44.0033641715054,45.3465569728936,43.7733654041444,44.6749605721995,494170.039709854,0.0,1.0
2018-04-09,47.68,48.29,47.23,48.05,274792,43.8653649110888,44.4265619034496,43.451367129839,44.205763086783,298688.557283332,0.0,1.0
2018-04-10,48.22,48.38,47.74,48.02,687933,44.3621622485885,44.5093614596996,43.9205646152554,44.1781632346997,747757.268325113,0.0,1.0
2018-04-11,48.05,48.43,47.82,48.03,394089,44.205763086783,44.5553612131718,43.9941642208109,44.1873631853942,428359.904404899,0.0,1.0
2018-04-12,47.68,48.45,47.5,48.24,399700,43.8653649110888,44.5737611145606,43.6997657985888,44.3805621499774,434458.850134457,0.0,1.0
2018-04-13,47.54,47.82,47.33,47.47,1034192,43.7365656013666,43.9941642208109,43.5433666367834,43.6721659465055,1124127.76366839,0.0,1.0
2018-04-16,47.83,49.0,47.5,47.9,566832,44.0033641715054,45.0797584027548,43.6997657985888,44.0677638263664,616125.041129383,0.0,1.0
2018-04-17,47.44,48.03,47.36,47.86,391307,43.6445660944222,44.1873631853942,43.5709664888667,44.0309640235887,425335.975155277,0.0,1.0
2018-04-18,46.52,47.78,46.45,47.64,737911,42.7981706305338,43.9573644180332,42.7337709756727,43.828565108311,802081.4725083,0.0,1.0
2018-04-19,44.31,46.17,44.16,46.12,1145895,40.7649815270626,42.4761723562284,40.626982266646,42.4301726027562,1245544.7187261,0.0,1.0
2018-04-20,42.66,44.11,42.0,44.01,1377517,39.24698966248,40.5809825131738,38.639792916647,40.4889830062294,1497309.11148528,0.0,1.0
2018-04-23,42.56,43.09,42.32,42.88,912029,39.1549901555356,39.6425875423409,38.9341913388691,39.4493885777577,991341.182460043,0.0,1.0
2018-04-24,43.66,43.73,42.7,42.84,775534,40.166984731924,40.2313843867851,39.2837894652578,39.4125887749799,842976.25689311,0.0,1.0
2018-04-25,44.42,44.97,43.61,43.61,762340,40.8661809847014,41.3721782728956,40.1209849784518,40.1209849784518,828634.87568552,0.0,1.0
2018-04-26,43.34,44.73,42.49,44.4,1024034,39.8725863097019,41.151379456229,39.0905905006745,40.8477810833125,1113086.40014658,0.0,1.0
2018-04-27,44.49,45.09,43.29,43.29,735937,40.9305806395625,41.4825776812289,39.8265865562297,39.8265865562297,799935.808835131,0.0,1.0
2018-04-30,44.05,45.01,44.01,44.75,636823,40.5257828090071,41.4089780756734,40.4889830062294,41.1697793576179,692202.622765013,0.0,1.0
2018-05-01,42.66,43.96,42.53,43.75,1002258,39.24698966248,40.4429832527572,39.1273903034523,40.2497842881739,1089416.70807621,0.0,1.0
2018-05-02,42.0,42.78,41.6,42.66,1197489,38.639792916647,39.3573890708133,38.2717948888694,39.24698966248,1301625.4540622,0.0,1.0
2018-05-03,42.4,43.74,39.5,41.06,3016624,39.0077909444246,40.2405843374795,36.339805243037,37.7749975513697,3278956.70334753,0.0,1.0
2018-05-04,41.4,42.34,40.73,42.01,1650256,38.0877958749806,38.9525912402579,37.4713991784531,38.6489928673414,1793766.13507003,0.0,1.0
2018-05-07,42.78,43.7,41.36,41.49,860264,39.3573890708133,40.2037845347017,38.0509960722028,38.1705954312306,935074.576562594,0.0,1.0
2018-05-08,42.94,43.17,42.23,42.79,700335,39.5045882819243,39.7161871478964,38.8513917826191,39.3665890215077,761237.775353804,0.0,1.0
2018-05-09,43.12,43.66,42.95,43.19,574982,39.6701873944242,40.166984731924,39.5137882326188,39.7345870492853,624983.784258221,0.0,1.0
2018-05-10,43.17,43.69,43.06,43.15,314450,39.7161871478964,40.1945845840073,39.6149876902576,39.6977872465076,341795.310044484,0.0,1.0
2018-05-11,42.99,43.74,42.57,43.21,409716,39.5505880353965,40.2405843374795,39.1641901062301,39.7529869506742,445345.865002976,0.0,1.0
2018-05-14,43.54,44.4,42.85,43.1,1381481,40.0565853235907,40.8477810833125,39.4217887256744,39.6517874930354,1501617.83022917,0.0,1.0
2018-05-15,44.49,44.56,43.1,43.37,1077700,40.9305806395625,40.9949802944236,39.6517874930354,39.9001861617852,1171419.32146586,0.0,1.0
2018-05-16,44.72,44.98,44.02,44.37,618408,41.1421795055346,41.38137822359,40.4981829569238,40.8201812312292,672186.211143231,0.0,1.0
2018-05-17,44.74,44.83,44.18,44.68,563077,41.1605794069235,41.2433789631734,40.6453821680348,41.1053797027568,612043.497516036,0.0,1.0
2018-05-18,43.9,44.73,43.51,44.73,903145,40.3877835485905,41.151379456229,40.0289854715074,41.151379456229,981684.608968439,0.0,1.0
2018-05-21,44.34,44.62,43.57,44.06,440504,40.7925813791459,41.0501799985902,40.084185175674,40.5349827597016,478811.261745381,0.0,1.0
2018-05-22,44.68,45.34,44.29,44.41,486103,41.1053797027568,41.7125764485899,40.7465816256737,40.856981034007,528375.657810634,0.0,1.0
2018-05-23,45.02,45.42,44.54,44.59,743364,41.4181780263678,41.7861760541454,40.9765803930347,41.0225801465069,808008.678187017,0.0,1.0
2018-05-24,44.26,45.015,43.95,44.92,651988,40.7189817735904,41.4135780510206,40.4337833020627,41.3261785194234,708686.40675873,0.0,1.0
2018-05-25,44.38,45.09,44.24,44.27,645853,40.8293811819237,41.4825776812289,40.7005818722015,40.7281817242848,702017.892759293,0.0,1.0
2018-05-29,45.29,46.1,44.03,44.16,1319051,41.6665766951177,42.4117727013673,40.5073829076183,40.626982266646,1433758.77089994,0.0,1.0
2018-05-30,45.55,45.87,44.79,45.52,1097455,41.9057754131731,42.2001738353952,41.2065791603957,41.8781755610898,1192892.26263275,0.0,1.0
2018-05-31,43.72,45.66,43.48,45.66,1058440,40.2221844360906,42.0069748708119,40.0013856194241,42.0069748708119,1150484.42666078,0.0,1.0
2018-06-01,44.15,44.25,43.29,43.89,625007,40.6177823159515,40.7097818228959,39.8265865562297,40.3785835978961,679359.075671721,0.0,1.0
2018-06-04,44.28,44.84,44.0,44.43,974219,40.7373816749793,41.2525789138679,40.4797830555349,40.8753809353958,1058939.37082597,0.0,1.0
2018-06-05,44.45,44.61,43.88,44.07,470893,40.8937808367847,41.0409800478958,40.3693836472017,40.544182710396,511842.960511296,0.0,1.0
2018-06-06,44.95,44.99,44.25,44.52,510275,41.3537783715067,41.3905781742845,40.7097818228959,40.9581804916458,554649.711664649,0.0,1.0
2018-06-07,46.48,46.63,44.69,45.11,908002,42.761370827756,42.8993700881726,41.1145796534513,41.5009775826178,986963.985088285,0.0,1.0
2018-06-08,47.38,47.69,46.33,46.33,813549,43.5893663902556,43.8745648617832,42.6233715673394,42.6233715673394,884297.130517982,0.0,1.0
2018-06-11,47.87,48.17,47.31,47.37,576319,44.0401639742831,44.3161624951163,43.5249667353945,43.5801664395611,626437.052916288,0.0,1.0
2018-06-12,49.93,50.25,47.88,47.9,2040185,45.9353538173377,46.2297522395598,44.0493639249776,44.0677638263664,2217604.276111,0.0,1.0
2018-06-13,48.38,50.36,48.0,50.02,768645,44.5093614596996,46.3309516971986,44.1597633333108,46.0181533735877,835488.173283962,0.0,1.0
2018-06-14,48.22,48.54,47.77,48.49,711038,44.3621622485885,44.6565606708106,43.9481644673387,44.6105609173384,772871.533354777,0.0,1.0
2018-06-15,48.73,49.16,47.99,48.25,899573,44.8313597340049,45.2269576138658,44.1505633826164,44.3897621006718,977801.97946461,0.0,1.0
2018-06-18,48.37,49.19,48.12,48.6,473428,44.5001615090051,45.2545574659492,44.2701627416441,44.7117603749772,514598.410061186,0.0,1.0
2018-06-19,48.88,49.11,48.15,48.15,610401,44.9693589944215,45.1809578603937,44.2977625937274,44.2977625937274,663482.90363003,0.0,1.0
2018-06-20,48.9,49.1,48.17,49.1,636042,44.9877588958104,45.1717579096992,44.3161624951163,45.1717579096992,691353.705171931,0.0,1.0
2018-06-21,48.41,49.37,48.25,48.92,707427,44.5369613117829,45.4201565784491,44.3897621006718,45.0061587971993,768946.512319411,0.0,1.0
2018-06-22,48.99,49.18,48.45,48.78,5776867,45.0705584520604,45.2453575152547,44.5737611145606,44.8773594874771,6279236.91318411,0.0,1.0
2018-06-25,49.26,49.49,48.67,48.67,875308,45.3189571208102,45.5305559867824,44.7761600298383,44.7761600298383,951426.838112314,0.0,1.0
2018-06-26,49.68,50.26,48.11,49.35,776892,45.7053550499767,46.2389521902542,44.2609627909497,45.4017566770602,844452.351760468,0.0,1.0
2018-06-27,49.2,50.02,49.19,49.8,447931,45.2637574166436,46.0181533735877,45.2545574659492,45.81575445831,486884.131097267,0.0,1.0
2018-06-28,49.21,49.35,48.1,49.15,828797,45.2729573673381,45.4017566770602,44.2517628402552,45.2177576631714,900871.132386509,0.0,1.0
2018-06-29,50.46,50.99,49.52,49.53,807930,46.422951204143,46.9105485909483,45.5581558388657,45.5673557895601,878189.489089648,0.0,1.0
2018-07-02,50.18,50.75,50.02,50.02,516653,46.1653525846987,46.6897497742818,46.0181533735877,46.0181533735877,561582.35751443,0.0,1.0
2018-07-03,50.22,50.85,50.01,50.38,212223,46.2021523874765,46.7817492812262,46.0089534228932,46.3493515985875,230678.410187853,0.0,1.0
2018-07-05,51.57,51.71,50.33,50.44,479328,47.4441457312258,47.572945040948,46.3033518451153,46.4045513027541,521011.487909055,0.0,1.0
2018-07-06,51.88,52.06,51.31,51.5,480103,47.7293442027535,47.8949433152534,47.2049470131704,47.3797460763648,521853.883728054,0.0,1.0
2018-07-09,51.21,52.11,51.03,51.84,469494,47.112947506226,47.9409430687256,46.9473483937261,47.6925443999757,510322.300187708,0.0,1.0
2018-07-10,50.46,51.34,49.9,51.25,790341,46.422951204143,47.2325468652537,45.9077539652544,47.1497473090038,859070.908366568,0.0,1.0
2018-07-11,50.69,50.89,49.76,50.28,576976,46.6345500701151,46.8185490840039,45.7789546555322,46.2573520916431,627151.187178331,0.0,1.0
2018-07-12,51.7,52.44,50.08,50.85,993387,47.5637450902536,48.2445414416421,46.0733530777543,46.7817492812262,1079774.26509512,0.0,1.0
2018-07-13,51.64,52.77,51.5,51.5,1161739,47.5085453860869,48.5481398145586,47.3797460763648,47.3797460763648,1262766.5501535,0.0,1.0
2018-07-16,51.84,51.88,50.75,51.56,842190,47.6925443999757,47.7293442027535,46.6897497742818,47.4349457805314,915428.819101173,0.0,1.0
2018-07-17,52.24,52.61,51.38,51.79,519262,48.0605424277533,48.4009406034476,47.2693466680315,47.6465446465035,564418.242278005,0.0,1.0
2018-07-18,51.57,52.33,50.64,52.33,574569,47.4441457312258,48.1433419840033,46.5885503166429,48.1433419840033,624534.86880887,0.0,1.0
2018-07-19,52.04,52.19,50.49,51.17,475343,47.8765434138645,48.0145426742811,46.4505510562263,47.0761477034482,516679.942955875,0.0,1.0
2018-07-20,52.82,52.88,51.74,52.09,483531,48.5941395680308,48.6493392721974,47.6005448930313,47.9225431673367,525579.990653901,0.0,1.0
2018-07-23,53.46,53.75,52.6,52.81,820021,49.182936412475,49.4497349826137,48.3917406527531,48.5849396173364,891331.95082839,0.0,1.0
2018-07-24,52.83,53.7,52.59,53.39,871390,48.6033395187252,49.4037352291415,48.3825407020587,49.1185367576139,947168.11963639,0.0,1.0
2018-07-25,52.8,53.25,52.17,52.96,532117,48.5757396666419,48.9897374478917,47.9961427728922,48.722938877753,578391.14324993,0.0,1.0
2018-07-26,53.78,53.99,52.81,52.89,934805,49.477334834697,49.6705337992803,48.5849396173364,48.6585392228919,1016097.83687751,0.0,1.0
2018-07-27,53.31,53.74,53.07,53.47,337197,49.0449371520584,49.4405350319193,48.8241383353918,49.1921363631694,366520.442553887,0.0,1.0
2018-07-30,53.23,53.75,53.1,53.26,441090,48.9713375465028,49.4497349826137,48.8517381874751,48.9989373985862,479448.22168078,0.0,1.0
2018-07-31,53.86,54.23,52.69,53.3,953651,49.5509344402525,49.8913326159468,48.4745402090031,49.0357372013639,1036582.72927089,0.0,1.0
2018-08-01,53.3,53.74,52.54,53.58,715878,49.0357372013639,49.4405350319193,48.3365409485865,49.2933358208082,778132.431114724,0.0,1.0
2018-08-02,54.3,54.67,53.06,53.32,523227,49.9557322708079,50.2961304465022,48.8149383846974,49.0541371027528,568728.047984242,0.0,1.0
2018-08-03,55.23,56.38,54.24,54.45,670522,50.8113276853908,51.8693220152514,49.9005325666413,50.0937315312245,728832.166899816,0.0,1.0
2018-08-06,55.23,56.28,55.11,55.46,1186066,50.8113276853908,51.777322508307,50.7009282770575,51.0229265513629,1289209.08317132,0.0,1.0
2018-08-07,54.12,56.02,52.68,56.02,1458706,49.790133158308,51.5381237902515,48.4653402583087,51.5381237902515,1585558.4974837,0.0,1.0
2018-08-08,56.77,57.04,53.78,54.06,1003193,52.2281200923345,52.4765187610844,49.477334834697,49.7349334541413,1090433.01787074,0.0,1.0
2018-08-09,56.62,57.49,55.57,55.62,1332204,52.0901208319179,52.8905165423342,51.1241260090017,51.1701257624739,1448055.5866513,0.0,1.0
2018-08-10,56.57,57.29,55.84,56.12,750564,52.0441210784457,52.7065175284454,51.3725246777516,51.6301232971959,815834.807086112,0.0,1.0
2018-08-13,57.0,57.08,56.15,56.59,508424,52.4397189583066,52.5133185638621,51.6577231492792,52.0625209798346,552637.744360174,0.0,1.0
2018-08-14,56.55,57.68,56.48,57.12,527106,52.0257211770568,53.0653156055285,51.9613215221958,52.5501183666399,572944.37492863,0.0,1.0
2018-08-15,55.92,57.03,55.79,56.51,896404,51.4461242833071,52.4673188103899,51.3265249242794,51.9889213742791,974357.395786661,0.0,1.0
2018-08-16,57.25,57.3,55.89,56.24,564249,52.6697177256676,52.7157174791398,51.4185244312238,51.7405227055292,613317.417386834,0.0,1.0
2018-08-17,58.08,58.27,57.0,57.22,397445,53.4333136333061,53.6081126965005,52.4397189583066,52.6421178735843,432007.750041755,0.0,1.0
2018-08-20,58.49,58.85,54.86,57.59,714098,53.8105116117781,54.141709836778,50.4709295096965,52.9825160492786,776197.638136893,0.0,1.0
2018-08-21,58.17,59.16,57.62,58.41,427813,53.5161131895561,54.4269083083056,53.0101159013619,53.7369120062226,465016.62259838,0.0,1.0
2018-08-22,57.93,58.58,57.51,58.27,316772,53.2953143728895,53.8933111680281,52.9089164437231,53.6081126965005,344319.236614442,0.0,1.0
2018-08-23,56.51,58.06,56.28,57.77,567042,51.9889213742791,53.4149137319172,51.777322508307,53.1481151617785,616353.303222274,0.0,1.0
2018-08-24,56.65,56.85,56.11,56.62,497258,52.1177206840012,52.30171969789,51.6209233465015,52.0901208319179,540500.722792495,0.0,1.0
2018-08-27,56.63,57.11,56.56,56.83,397356,52.0993207826124,52.5409184159455,52.0349211277513,52.2833197965011,431911.010392863,0.0,1.0
2018-08-28,56.75,57.6,56.68,56.91,350515,52.2097201909456,52.991715999973,52.1453205360845,52.3569194020567,380996.607092518,0.0,1.0
2018-08-29,56.7,57.02,56.4,56.91,265053,52.1637204374734,52.4581188596955,51.8877219166402,52.3569194020567,288102.63098496,0.0,1.0
2018-08-30,56.39,57.0,56.19,56.71,343094,51.8785219659458,52.4397189583066,51.694522952057,52.1729203881679,372930.259514715,0.0,1.0
2018-08-31,56.47,56.52,55.54,56.21,441604,51.9521215715013,51.9981213249735,51.0965261569184,51.7129228534459,480006.920327188,0.0,1.0
2018-09-04,55.69,56.77,55.51,56.43,249245,51.234525417335,52.2281200923345,51.0689263048351,51.9153217687236,270919.930202059,0.0,1.0
2018-09-05,55.8,56.97,55.54,55.59,464772,51.3357248749738,52.4121191062233,51.0965261569184,51.1425259103906,505189.663984719,0.0,1.0
2018-09-06,54.5,56.1,54.48,55.72,749523,50.1397312846967,51.611723395807,50.1213313833078,51.2621252694183,814703.279282784,0.0,1.0
2018-09-07,53.28,54.58,53.03,54.58,945368,49.017337299975,50.2133308902522,48.787338532614,50.2133308902522,1027579.42014989,0.0,1.0
2018-09-10,50.87,53.51,50.71,53.39,960648,46.8001491826151,49.2289361659471,46.652949971504,49.1185367576139,1044188.20481352,0.0,1.0
2018-09-11,50.0,50.9,49.935,50.9,465401,45.9997534721988,46.8277490346984,45.9399537926849,46.8277490346984,505873.363301042,0.0,1.0
2018-09-12,50.22,50.72,49.57,49.9,400070,46.2021523874765,46.6621499221985,45.6041555923379,45.9077539652544,434861.026202883,0.0,1.0
2018-09-13,49.54,50.34,49.35,50.31,333340,45.5765557402546,46.3125517958097,45.4017566770602,46.2849519437264,362328.028781136,0.0,1.0
2018-09-14,48.77,49.76,48.48,49.57,645225,44.8681595367827,45.7789546555322,44.6013609666439,45.6041555923379,701335.280405317,0.0,1.0
2018-09-17,47.63,48.71,47.35,48.59,943771,43.8193651576166,44.8129598326161,43.5617665381723,44.7025604242828,1025843.54128158,0.0,1.0
2018-09-18,47.15,47.7,46.36,47.7,1163699,43.3777675242835,43.8837648124777,42.6509714194227,43.8837648124777,1264896.99635381,0.0,1.0
2018-09-19,47.75,48.87,47.07,47.16,778207,43.9297645659498,44.9601590437271,43.3041679187279,43.3869674749779,845881.7072469,0.0,1.0
2018-09-20,48.29,48.38,47.42,47.97,699854,44.4265619034496,44.5093614596996,43.6261661930333,44.1321634812275,760714.94646485,0.0,1.0
2018-09-21,48.7,48.9,48.2,48.2,863897,44.8037598819216,44.9877588958104,44.3437623471996,44.3437623471996,939023.510769596,0.0,1.0
2018-09-24,47.67,48.72,47.02,48.68,370578,43.8561649603943,44.8221597833105,43.2581681652557,44.7853599805327,402804.332662314,0.0,1.0
2018-09-25,46.56,47.69,46.51,47.66,405345,42.8349704333115,43.8745648617832,42.7889706798393,43.8469650096999,440594.752583817,0.0,1.0
2018-09-26,46.63,47.32,46.05,46.71,445400,42.8993700881726,43.5341666860889,42.3657729478951,42.9729696937281,484133.029396766,0.0,1.0
2018-09-27,46.37,46.97,46.13,46.64,337873,42.6601713701172,43.2121684117835,42.4393725534506,42.908570038867,367255.229100524,0.0,1.0
2018-09-28,46.23,46.92,46.13,46.23,345857,42.531372060395,43.1661686583113,42.4393725534506,42.531372060395,375933.536479742,0.0,1.0
2018-10-01,45.99,46.72,45.7,46.43,510606,42.3105732437284,42.9821696444225,42.0437746735897,42.7153710742838,555009.496201539,0.0,1.0
2018-10-02,45.67,46.69,45.5,45.83,416073,42.0161748215064,42.9545697923392,41.8597756597009,42.1633740326174,452255.684643468,0.0,1.0
2018-10-03,46.29,46.77,45.58,45.84,496155,42.5865717645616,43.0281693978948,41.9333752652564,42.1725739833119,539301.803323647,0.0,1.0
2018-10-04,45.58,46.3,45.13,46.09,510846,41.9333752652564,42.5957717152561,41.5193774840066,42.4025727506729,555270.367164841,0.0,1.0
2018-10-05,45.3,45.59,44.98,45.29,465801,41.6757766458121,41.9425752159509,41.38137822359,41.6665766951177,506308.148239881,0.0,1.0
2018-10-08,46.47,46.67,45.39,45.39,345701,42.7521708770616,42.9361698909504,41.7585762020621,41.7585762020621,375763.970353595,0.0,1.0
2018-10-09,46.59,46.74,46.12,46.45,362424,42.8625702853948,43.0005695458114,42.4301726027562,42.7337709756727,393941.24168409,0.0,1.0
2018-10-10,46.0,46.8,45.94,46.23,524464,42.3197731944229,43.0557692499781,42.2645734902562,42.531372060395,570072.620407601,0.0,1.0
2018-10-11,44.6,45.93,44.6,45.84,524387,41.0317800972013,42.2553735395618,41.0317800972013,42.1725739833119,569988.924306875,0.0,1.0
2018-10-12,45.59,45.71,44.4,44.99,634576,41.9425752159509,42.0529746242841,40.8477810833125,41.3905781742845,689760.218371086,0.0,1.0
2018-10-15,46.54,46.83,45.29,45.29,460673,42.8165705319226,43.0833691020614,41.6665766951177,41.6665766951177,500734.205323971,0.0,1.0
2018-10-16,47.45,47.76,46.07,46.86,367213,43.6537660451167,43.9389645166443,42.384172849284,43.1109689541447,399146.704364334,0.0,1.0
2018-10-17,45.77,47.29,45.6,46.78,605411,42.1081743284508,43.5065668340056,41.9517751666453,43.0373693485892,658058.961518018,0.0,1.0
2018-10-18,44.3,45.58,44.11,45.56,676990,40.7557815763681,41.9333752652564,40.5809825131738,41.9149753638675,735862.639360837,0.0,1.0
2018-10-19,45.47,45.91,44.69,44.9,618506,41.8321758076176,42.2369736381729,41.1145796534513,41.3077786180345,672292.733453246,0.0,1.0
2018-10-22,46.19,46.28,45.27,45.69,304863,42.4945722576172,42.5773718138672,41.6481767937288,42.0345747228953,331374.60202287,0.0,1.0
2018-10-23,44.55,46.02,44.49,45.77,517222,40.9857803437291,42.3381730958118,40.9305806395625,42.1081743284508,562200.839089929,0.0,1.0
2018-10-24,45.23,46.13,44.5,44.5,976180,41.611376990951,42.4393725534506,40.9397805902569,40.9397805902569,1061070.90398863,0.0,1.0
2018-10-25,46.81,46.84,45.31,45.67,781404,43.0649692006725,43.0925690527558,41.6849765965065,42.0161748215064,849356.725870567,0.0,1.0
2018-10-26,45.66,46.76,44.89,46.16,913975,42.0069748708119,43.0189694472003,41.2985786673401,42.4669724055339,993456.411187493,0.0,1.0
2018-10-29,45.76,46.8,45.37,46.14,552339,42.0989743777563,43.0557692499781,41.7401763006732,42.448572504145,600371.695832915,0.0,1.0
2018-10-30,47.14,47.23,45.91,45.92,455759,43.368567573589,43.451367129839,42.2369736381729,42.2461735888674,495392.872350338,0.0,1.0
2018-10-31,47.98,48.42,46.72,47.54,624670,44.141363431922,44.5461612624773,42.9821696444225,43.7365656013666,678992.769360749,0.0,1.0
2018-11-01,48.03,48.54,47.73,48.12,424084,44.1873631853942,44.6565606708106,43.911364664561,44.2701627416441,460963.340006057,0.0,1.0
2018-11-02,47.94,48.49,47.2,48.16,454999,44.1045636291442,44.6105609173384,43.4237672777557,44.3069625444219,494566.780966545,0.0,1.0
2018-11-05,47.94,48.74,47.62,48.06,464314,44.1045636291442,44.8405596846994,43.8101652069221,44.2149630374775,504691.835229748,0.0,1.0
2018-11-06,47.8,48.15,47.55,47.89,467914,43.975764319422,44.2977625937274,43.7457655520611,44.058563875672,508604.899679296,0.0,1.0
2018-11-07,47.44,48.24,47.03,47.8,466452,43.6445660944222,44.3805621499774,43.2673681159502,43.975764319422,507015.760727841,0.0,1.0
2018-11-08,47.26,47.75,46.87,47.26,315853,43.4789669819223,43.9297645659498,43.1201689048391,43.4789669819223,343320.31821746,0.0,1.0
2018-11-09,46.88,47.61,46.86,47.09,455264,43.1293688555336,43.8009652562277,43.1109689541447,43.3225678201168,494854.825988525,0.0,1.0
2018-11-12,46.24,47.39,46.11,46.89,551676,42.5405720110894,43.59856634095,42.4209726520617,43.138568806228,599651.03979679,0.0,1.0
2018-11-13,42.09,46.43,42.0,45.2,1819985,38.7225924728969,42.7153710742838,38.639792916647,41.5837771388677,1978255.16728036,0.0,1.0
2018-11-14,41.81,42.84,41.22,41.75,800070,38.4649938534526,39.4125887749799,37.9221967624807,38.409794149286,869645.96504147,0.0,1.0
2018-11-15,42.71,42.75,41.39,41.65,492733,39.2929894159522,39.32978921873,38.0785959242862,38.3177946423416,535582.218171883,0.0,1.0
2018-11-16,43.43,43.89,42.52,42.52,572043,39.9553858659519,40.3785835978961,39.1181903527579,39.1181903527579,621789.201920103,0.0,1.0
2018-11-19,43.41,43.73,42.99,43.33,612799,39.936985964563,40.2313843867851,39.5505880353965,39.8633863590075,666089.439338367,0.0,1.0
2018-11-20,42.71,43.32,42.62,42.89,779892,39.2929894159522,39.854186408313,39.2101898597022,39.4585885284521,847713.238801757,0.0,1.0
2018-11-21,43.78,43.79,42.94,42.98,449170,40.2773841402573,40.2865840909517,39.5045882819243,39.5413880847021,488230.877445319,0.0,1.0
2018-11-23,43.72,44.45,43.45,43.68,260264,40.2221844360906,40.8937808367847,39.9737857673408,40.1853846333129,282897.168304715,0.0,1.0
2018-11-26,42.87,44.19,42.47,43.8,723973,39.4401886270632,40.6545821187293,39.0721905992857,40.2957840416461,786931.39131447,0.0,1.0
2018-11-27,42.67,43.32,42.44,42.91,427605,39.2561896131744,39.854186408313,39.0445907472023,39.476988429841,464790.534430185,0.0,1.0
2018-11-28,42.79,43.0,42.43,42.43,519628,39.3665890215077,39.559787986091,39.0353907965079,39.0353907965079,564816.070497043,0.0,1.0
2018-11-29,42.0,42.98,41.93,42.64,427273,38.639792916647,39.5413880847021,38.5753932617859,39.2285897610911,464429.662930948,0.0,1.0
2018-11-30,41.8,42.16,41.53,41.84,532150,38.4557939027582,38.786992127758,38.2073952340083,38.492593705536,578427.013007384,0.0,1.0
2018-12-03,42.0,42.14,40.96,41.76,754533,38.639792916647,38.7685922263691,37.6829980444253,38.4189940999804,820148.960641737,0.0,1.0
2018-12-04,42.51,43.34,42.06,42.06,972689,39.1089904020634,39.8725863097019,38.6949926208136,38.6949926208136,1057276.31843491,0.0,1.0
2018-12-06,42.4,42.42,41.07,42.1,726107,39.0077909444246,39.0261908458135,37.7841975020641,38.7317924235914,789250.968963173,0.0,1.0
2018-12-07,41.73,43.33,41.2,42.44,742101,38.3913942478971,39.8633863590075,37.9037968610918,39.0445907472023,806635.844742635,0.0,1.0
2018-12-10,42.8,43.02,41.09,41.86,610483,39.3757889722022,39.5781878874798,37.802597403453,38.5109936069248,663572.034542491,0.0,1.0
2018-12-11,42.0,43.88,41.77,43.23,799087,38.639792916647,40.3693836472017,38.4281940506749,39.7713868520631,868577.481054273,0.0,1.0
2018-12-12,41.47,42.84,41.43,42.41,503263,38.1521955298417,39.4125887749799,38.1153957270639,39.016990895119,547027.931686808,0.0,1.0
2018-12-13,40.88,41.68,40.79,41.44,612988,37.6093984388697,38.3453944944249,37.5265988826198,38.1245956777584,666294.875221969,0.0,1.0
2018-12-14,40.65,41.13,40.29,40.6,536577,37.3977995728976,37.8393972062307,37.0666013478978,37.3517998194254,583238.995317981,0.0,1.0
2018-12-17,39.77,41.13,39.44,40.47,686162,36.5882039117869,37.8393972062307,36.2846055388704,37.2322004603977,745832.258008406,0.0,1.0
2018-12-18,39.49,40.72,39.28,39.92,453748,36.3306052923426,37.4621992277587,36.1374063277594,36.7262031722035,493206.991070327,0.0,1.0
2018-12-19,38.51,40.15,38.13,39.79,564044,35.4290101242875,36.9378020381756,35.0794119978988,36.6066038131758,613094.590105679,0.0,1.0
2018-12-20,37.96,38.87,37.5,38.51,724760,34.9230128360933,35.7602083492873,34.4998151041491,35.4290101242875,787786.830681635,0.0,1.0
2018-12-21,37.17,38.47,37.03,37.75,1378751,34.1962167312326,35.3922103215098,34.0674174215104,34.7298138715101,1498650.4230216,0.0,1.0
2018-12-24,36.7,37.31,36.12,37.06,287651,33.7638190485939,34.3250160409547,33.2302219083164,34.0950172735937,312665.806104646,0.0,1.0
2018-12-26,37.6,37.62,35.85,36.83,472625,34.5918146110935,34.6102145124824,32.9818232395665,33.8834184076216,513725.579296467,0.0,1.0
2018-12-27,37.82,37.83,36.67,37.28,332029,34.7942135263712,34.8034134770656,33.7362191965106,34.2974161888714,360903.021144092,0.0,1.0
2018-12-28,37.53,38.4,37.28,37.95,342388,34.5274149562324,35.3278106666487,34.2974161888714,34.9138128853989,372162.864097665,0.0,1.0
2018-12-31,37.35,38.28,36.71,37.76,328393,34.3618158437325,35.2174112583154,33.7730189992884,34.7390138222045,356950.82605005,0.0,1.0
2019-01-02,37.22,37.5,36.19,36.95,528021,34.2422164847048,34.4998151041491,33.2946215631775,33.9938178159549,573938.945476223,0.0,1.0
2019-01-03,36.6,37.41,36.53,37.06,402656,33.6718195416495,34.4170155478991,33.6074198867884,34.0950172735937,437671.910832475,0.0,1.0
2019-01-04,37.46,37.61,36.49,36.78,740351,34.4630153013713,34.6010145617879,33.5706200840107,33.8374186541494,804733.660635216,0.0,1.0
2019-01-07,37.14,38.05,37.02,37.34,520923,34.1686168791493,35.0058123923433,34.058217470816,34.3526158930381,566223.686736532,0.0,1.0
2019-01-08,37.87,37.96,36.88,37.22,376677,34.8402132798434,34.9230128360933,33.9294181610938,34.2422164847048,409433.716017255,0.0,1.0
2019-01-09,37.6,38.14,37.37,37.72,228209,34.5918146110935,35.0886119485932,34.3802157451214,34.7022140194268,248054.590268537,0.0,1.0
2019-01-10,37.74,37.82,36.85,37.32,365224,34.7206139208157,34.7942135263712,33.9018183090105,34.3342159916492,396984.736255959,0.0,1.0
2019-01-11,38.76,38.78,37.81,37.81,696196,35.6590088916485,35.6774087930374,34.7850135756767,34.7850135756767,756738.838199171,0.0,1.0
2019-01-14,38.4,39.04,38.19,38.69,448005,35.3278106666487,35.9166075110928,35.1346117020654,35.5946092367874,486964.566310952,0.0,1.0
2019-01-15,38.94,39.18,38.22,38.49,413467,35.8246080041484,36.045406820815,35.1622115541488,35.4106102228986,449423.060766935,0.0,1.0
2019-01-16,38.98,39.9,38.6,38.99,637089,35.8614078069262,36.7078032708146,35.5118096805375,35.8706077576206,692491.75474934,0.0,1.0
2019-01-17,38.58,39.26,38.21,38.75,469898,35.4934097791486,36.1190064263705,35.1530116034543,35.6498089409541,510761.432975935,0.0,1.0
2019-01-18,39.07,39.6,38.45,38.83,528614,35.9442073631761,36.4318047499814,35.3738104201209,35.7234085465096,574583.514148052,0.0,1.0
2019-01-22,38.38,39.255,37.87,38.96,265301,35.3094107652598,36.1144064510233,34.8402132798434,35.8430079055373,288372.197647039,0.0,1.0
2019-01-23,38.43,39.05,37.93,38.67,284852,35.355410518732,35.9258074617873,34.89541298401,35.5762093353985,309623.398495122,0.0,1.0
2019-01-24,38.45,39.21,38.37,38.39,353432,35.3738104201209,36.0730066728983,35.3002108145654,35.3186107159542,384167.276258998,0.0,1.0
2019-01-25,39.25,39.48,38.55,38.59,457646,36.1098064756761,36.3214053416482,35.4658099270653,35.502609729843,497443.970299308,0.0,1.0
2019-01-28,39.46,39.59,38.62,39.11,610079,36.3030054402593,36.422604799287,35.5302095819263,35.9810071659539,663132.901754265,0.0,1.0
2019-01-29,39.27,40.0,38.85,39.6,483693,36.1282063770649,36.799802777759,35.7418084478985,36.4318047499814,525756.078554131,0.0,1.0
2019-01-30,39.15,39.43,38.72,39.43,616327,36.0178069687317,36.275405588176,35.6222090888707,36.275405588176,669924.242498923,0.0,1.0
2019-01-31,39.45,39.92,38.97,39.15,1001725,36.2938054895648,36.7262031722035,35.8522078562317,36.0178069687317,1088837.35714521,0.0,1.0
2019-02-01,39.61,39.8,38.98,39.67,525902,36.4410047006759,36.6158037638702,35.8614078069262,36.4962044048425,571635.672262725,0.0,1.0
2019-02-04,39.82,40.01,39.36,39.77,476050,36.6342036652591,36.8090027284535,36.2110059333149,36.5882039117869,517448.425335273,0.0,1.0
2019-02-05,39.78,40.21,39.45,40.09,697382,36.5974038624814,36.9930017423423,36.2938054895648,36.882602334009,758027.975542827,0.0,1.0
2019-02-06,39.73,39.99,39.35,39.69,570474,36.5514041090092,36.7906028270646,36.2018059826204,36.5146043062314,620083.757997509,0.0,1.0
2019-02-07,41.7,44.87,41.27,41.95,1988326,38.3637943958138,41.2801787659512,37.9681965159529,38.5937931631748,2161235.49575293,0.0,1.0
2019-02-08,42.34,42.67,40.73,42.16,1110106,38.9525912402579,39.2561896131744,37.4713991784531,38.786992127758,1206643.42328587,0.0,1.0
2019-02-11,42.78,42.99,42.15,42.25,864433,39.3573890708133,39.5505880353965,38.7777921770636,38.869791684008,939606.122587639,0.0,1.0
2019-02-12,43.72,43.75,42.8,43.15,653990,40.2221844360906,40.2497842881739,39.3757889722022,39.6977872465076,710862.505377618,0.0,1.0
2019-02-13,44.64,44.77,43.64,43.76,545833,41.0685798999791,41.1881792590068,40.1485848305351,40.2589842388684,593299.918802705,0.0,1.0
2019-02-14,44.95,45.19,44.46,44.46,737884,41.3537783715067,41.5745771881733,40.9029807874792,40.9029807874792,802052.124524929,0.0,1.0
2019-02-15,45.02,45.63,44.92,45.23,600645,41.4181780263678,41.9793750187286,41.3261785194234,41.611376990951,652878.498971757,0.0,1.0
2019-02-19,44.73,45.11,44.48,44.8,578082,41.151379456229,41.5009775826178,40.921380688868,41.2157791110901,628353.36753422,0.0,1.0
2019-02-20,45.63,45.98,44.6,44.65,519764,41.9793750187286,42.301373293034,41.0317800972013,41.0777798506735,564963.897376248,0.0,1.0
2019-02-21,45.63,46.035,45.275,45.68,453063,41.9793750187286,42.3519730218534,41.652776769076,42.0253747722008,492462.421862566,0.0,1.0
2019-02-22,46.31,46.36,45.15,45.62,494507,42.6049716659505,42.6509714194227,41.5377773853955,41.9701750680342,537510.489375632,0.0,1.0
2019-02-25,45.73,46.55,45.47,46.49,436139,42.071374525673,42.8257704826171,41.8321758076176,42.7705707784504,474066.671100306,0.0,1.0
2019-02-26,45.2,45.91,45.15,45.63,283317,41.5837771388677,42.2369736381729,41.5377773853955,41.9793750187286,307954.911292329,0.0,1.0
2019-02-27,44.52,45.1,44.42,44.76,313138,40.9581804916458,41.4917776319233,40.8661809847014,41.1789793083124,340369.215445093,0.0,1.0
2019-02-28,44.36,45.0,44.22,44.53,489611,40.8109812805348,41.3997781249789,40.6821819708126,40.9673804423402,532188.721724247,0.0,1.0
2019-03-01,44.74,44.95,44.23,44.51,473722,41.1605794069235,41.3537783715067,40.6913819215071,40.9489805409514,514917.976991232,0.0,1.0
2019-03-04,44.15,44.98,43.76,44.95,778720,40.6177823159515,41.38137822359,40.2589842388684,41.3537783715067,846439.31893096,0.0,1.0
2019-03-05,43.75,44.41,43.75,44.08,439695,40.2497842881739,40.856981034007,40.2497842881739,40.5533826610905,477931.909206581,0.0,1.0
2019-03-06,42.91,43.78,42.85,43.72,414892,39.476988429841,40.2773841402573,39.4217887256744,40.2221844360906,450971.982111547,0.0,1.0
2019-03-07,42.38,43.0,42.34,42.94,725220,38.9893910430357,39.559787986091,38.9525912402579,39.5045882819243,788286.833361299,0.0,1.0
2019-03-08,43.34,43.46,42.02,42.34,549260,39.8725863097019,39.9829857180352,38.6581928180359,38.9525912402579,597024.938766205,0.0,1.0
2019-03-11,43.44,43.55,42.5,43.36,418729,39.9645858166463,40.0657852742851,39.099790451369,39.8909862110908,455142.656637356,0.0,1.0
2019-03-12,43.52,43.9,43.32,43.35,370652,40.0381854222018,40.3877835485905,39.854186408313,39.8817862603964,402884.767876,0.0,1.0
2019-03-13,43.21,43.63,43.18,43.52,335343,39.7529869506742,40.1393848798407,39.7253870985909,40.0381854222018,364505.21436237,0.0,1.0
2019-03-14,43.09,43.47,43.01,43.11,273041,39.6425875423409,39.9921856687296,39.5689879367854,39.6609874437298,296785.286213566,0.0,1.0
2019-03-15,43.74,43.74,43.03,43.23,852147,40.2405843374795,40.2405843374795,39.5873878381743,39.7713868520631,926251.703191212,0.0,1.0
2019-03-18,43.74,44.29,43.35,43.8,348461,40.2405843374795,40.7465816256737,39.8817862603964,40.2957840416461,378763.986431582,0.0,1.0
2019-03-19,43.15,43.86,43.05,43.75,199675,39.6977872465076,40.3509837458128,39.6057877395632,40.2497842881739,217039.206656487,0.0,1.0
2019-03-20,42.68,43.45,42.38,43.15,303797,39.2653895638689,39.9737857673408,38.9893910430357,39.6977872465076,330215.900160865,0.0,1.0
2019-03-21,43.18,43.76,42.38,42.65,298885,39.7253870985909,40.2589842388684,38.9893910430357,39.2377897117856,324876.741111927,0.0,1.0
2019-03-22,42.02,43.17,42.0,42.9,297266,38.6581928180359,39.7161871478964,38.639792916647,39.4677884791466,323116.949071978,0.0,1.0
2019-03-25,42.36,42.55,41.52,42.0,339739,38.9709911416468,39.1457902048412,38.1981952833139,38.639792916647,369283.500840206,0.0,1.0
2019-03-26,43.21,43.56,42.54,42.57,471431,39.7529869506742,40.0749852249796,39.1365902541467,39.1641901062301,512427.746254034,0.0,1.0
2019-03-27,43.26,43.57,42.77,43.1,447070,39.7989867041464,40.084185175674,39.3481891201188,39.6517874930354,485948.256516417,0.0,1.0
2019-03-28,43.61,43.89,43.25,43.25,351876,40.1209849784518,40.3785835978961,39.789786753452,39.789786753452,382475.962846916,0.0,1.0
2019-03-29,43.89,44.45,43.5,43.87,845716,40.3785835978961,40.8937808367847,40.019785520813,40.3601836965072,919261.448337035,0.0,1.0
2019-04-01,44.34,44.36,43.55,44.0,275702,40.7925813791459,40.8109812805348,40.0657852742851,40.4797830555349,299677.69301919,0.0,1.0
2019-04-02,43.65,44.31,43.54,44.31,327206,40.1577847812295,40.7649815270626,40.0565853235907,40.7649815270626,355660.601744047,0.0,1.0
2019-04-03,43.63,43.99,43.19,43.83,335088,40.1393848798407,40.4705831048405,39.7345870492853,40.3233838937295,364228.03896386,0.0,1.0
2019-04-04,44.26,44.4,43.74,43.74,570049,40.7189817735904,40.8477810833125,40.2405843374795,40.2405843374795,619621.798999993,0.0,1.0
2019-04-05,44.74,45.12,44.0,44.3,433845,41.1605794069235,41.5101775333122,40.4797830555349,40.7557815763681,471573.179476066,0.0,1.0
2019-04-08,44.89,45.0,44.11,44.68,495748,41.2985786673401,41.3997781249789,40.5809825131738,41.1053797027568,538859.409648378,0.0,1.0
2019-04-09,43.85,44.81,43.76,44.73,249131,40.3417837951183,41.2249790617846,40.2589842388684,41.151379456229,270796.01649449,0.0,1.0
2019-04-10,44.27,44.37,43.82,44.05,251344,40.7281817242848,40.8201812312292,40.314183943035,40.5257828090071,273201.464168614,0.0,1.0
2019-04-11,44.48,44.58,43.75,44.34,416183,40.921380688868,41.0133801958124,40.2497842881739,40.7925813791459,452375.250501649,0.0,1.0
2019-04-12,44.51,44.93,44.36,44.36,159883,40.9489805409514,41.3353784701178,40.8109812805348,40.8109812805348,173786.800940824,0.0,1.0
2019-04-15,44.11,44.86,43.99,44.46,243440,40.5809825131738,41.2709788152568,40.4705831048405,40.9029807874792,264610.113777163,0.0,1.0
2019-04-16,44.08,44.28,43.5,44.28,283393,40.5533826610905,40.7373816749793,40.019785520813,40.7373816749793,308037.520430708,0.0,1.0
2019-04-17,43.32,44.17,43.31,44.11,292359,39.854186408313,40.6361822173404,39.8449864576186,40.5809825131738,317783.224834776,0.0,1.0
2019-04-18,43.4,43.64,43.05,43.24,362576,39.9277860138685,40.1485848305351,39.6057877395632,39.7805868027575,394106.459960849,0.0,1.0
2019-04-22,42.45,43.57,41.74,43.27,505387,39.0537906978968,40.084185175674,38.4005941985916,39.8081866548408,549336.639712041,0.0,1.0
2019-04-23,42.57,42.81,42.08,42.39,946840,39.1641901062301,39.3849889228966,38.7133925222025,38.9985909937301,1029179.42872482,0.0,1.0
2019-04-24,42.24,43.0,42.19,42.48,305837,38.8605917333135,39.559787986091,38.8145919798413,39.0813905499801,332433.303348942,0.0,1.0
2019-04-25,41.13,42.01,41.05,42.01,525557,37.8393972062307,38.6489928673414,37.7657976006752,38.6489928673414,571260.670252978,0.0,1.0
2019-04-26,41.42,41.65,41.15,41.32,380419,38.1061957763695,38.3177946423416,37.8577971076196,38.0141962694251,413501.12912009,0.0,1.0
2019-04-29,41.16,41.51,40.98,41.43,952721,37.866997058314,38.1889953326194,37.7013979458141,38.1153957270639,1035571.85428809,0.0,1.0
2019-04-30,41.23,41.46,41.04,41.26,418856,37.9313967131751,38.1429955791472,37.7565976499808,37.9589965652584,455280.700855438,0.0,1.0
2019-05-01,40.11,41.54,40.09,41.43,307318,36.9010022353979,38.2165951847028,36.882602334009,38.1153957270639,334043.094584991,0.0,1.0
2019-05-02,41.07,41.16,39.91,40.04,671453,37.7841975020641,37.866997058314,36.7170032215091,36.8366025805368,729844.128844963,0.0,1.0
2019-05-03,41.71,41.85,41.32,41.38,362724,38.3729943465082,38.5017936562304,38.0141962694251,38.0693959735917,394267.330388219,0.0,1.0
2019-05-06,42.19,42.21,40.91,41.03,492107,38.8145919798413,38.8329918812302,37.636998290953,37.7473976992863,534901.779742601,0.0,1.0
2019-05-07,40.63,41.88,40.3,41.83,492593,37.3793996715087,38.5293935083137,37.0758012985922,38.4833937548415,535430.04344329,0.0,1.0
2019-05-08,39.82,41.08,39.79,40.74,486612,36.6342036652591,37.7933974527585,36.6066038131758,37.4805991291476,528928.921645306,0.0,1.0
2019-05-09,33.55,39.89,32.81,39.57,4621508,30.8658345798454,36.6986033201202,30.1850382284569,36.4042048978981,5023405.18280509,0.0,1.0
2019-05-10,33.06,34.62,32.37,33.51,1633762,30.4150369958178,31.8502293041504,29.7802403979015,30.8290347770676,1775837.77811702,0.0,1.0
2019-05-13,33.16,33.21,32.02,32.58,1216150,30.5070365027622,30.5530362562344,29.4582421235961,29.9734393624847,1321909.25842137,0.0,1.0
2019-05-14,33.81,34.22,33.23,33.36,1128731,31.1050332979008,31.4822312763729,30.5714361576233,30.691035516651,1226888.09700054,0.0,1.0
2019-05-15,34.0,34.21,32.73,33.7,1114660,31.2798323610952,31.4730313256784,30.1114386229013,31.003833840262,1211593.44981455,0.0,1.0
2019-05-16,33.01,34.36,32.94,34.02,1144960,30.3690372423456,31.611030586095,30.3046375874846,31.2982322624841,1244528.40893157,0.0,1.0
2019-05-17,32.0,32.96,31.93,32.78,636134,29.4398422222072,30.3230374888734,29.3754425673461,30.1574383763735,691453.705707864,0.0,1.0
2019-05-20,31.81,32.34,31.74,31.78,1867291,29.2650431590129,29.7526405458182,29.2006435041518,29.2374433069296,2029675.0080721,0.0,1.0
2019-05-21,32.23,32.5,31.77,32.0,2138748,29.6514410881793,29.8998397569292,29.2282433562351,29.4398422222072,2324738.54592787,0.0,1.0
2019-05-22,32.23,32.5,31.87,32.23,966384,29.6514410881793,29.8998397569292,29.3202428631795,29.6514410881793,1050423.02083647,0.0,1.0
2019-05-23,31.69,32.09,30.36,32.07,1699755,29.1546437506796,29.5226417784572,27.9310503083191,29.5042418770683,1847569.68428895,0.0,1.0
2019-05-24,30.89,32.12,30.84,32.06,657027,28.4186476951244,29.5502416305405,28.3726479416522,29.4950419263739,714163.61002575,0.0,1.0
2019-05-28,30.18,31.25,30.15,31.05,977281,27.7654511958192,28.7498459201242,27.7378513437359,28.5658469062354,1062267.64953278,0.0,1.0
2019-05-29,28.96,29.94,28.6,29.94,1200595,26.6430572110975,27.5446523791526,26.3118589860977,27.5446523791526,1305001.55911228,0.0,1.0
2019-05-30,29.35,29.76,28.86,29.1,991636,27.0018552881807,27.3790532666527,26.5510577041531,26.7718565208197,1077870.99402535,0.0,1.0
2019-05-31,28.54,29.07,28.18,29.05,1288374,26.2566592819311,26.7442566687364,25.9254610569312,26.7258567673475,1400414.02697806,0.0,1.0
2019-06-03,28.82,29.02,28.31,28.55,700039,26.5142579013754,26.6982569152642,26.045060415959,26.2658592326255,760916.034499062,0.0,1.0
2019-06-04,29.9,29.94,28.955,29.17,983912,27.5078525763749,27.5446523791526,26.6384572357503,26.8362561756808,1069475.29685638,0.0,1.0
2019-06-05,29.57,30.18,29.27,30.14,784978,27.2042542034584,27.7654511958192,26.9282556826252,27.7286513930414,853241.529299089,0.0,1.0
2019-06-06,30.17,30.19,29.4,29.4,797294,27.7562512451248,27.7746511465136,27.0478550416529,27.0478550416529,866628.557565928,0.0,1.0
2019-06-07,30.75,30.83,29.95,30.26,793938,28.2898483854023,28.3634479909578,27.5538523298471,27.8390508013747,862980.711929072,0.0,1.0
2019-06-10,30.39,31.36,30.22,30.8,498124,27.9586501604024,28.8510453777631,27.8022509985969,28.3358481388745,541442.03218508,0.0,1.0
2019-06-11,30.42,30.9,30.31,30.69,495433,27.9862500124857,28.4278476458189,27.8850505548469,28.2346486812356,538517.016509044,0.0,1.0
2019-06-12,30.31,31.14,30.17,30.42,554189,27.8850505548469,28.6486464624854,27.7562512451248,27.9862500124857,602382.576175043,0.0,1.0
2019-06-13,30.98,31.2,30.46,30.51,584531,28.5014472513744,28.703846166652,28.0230498152635,28.0690495687357,635363.187710644,0.0,1.0
2019-06-14,30.61,31.19,30.46,30.89,370746,28.1610490756801,28.6946462159576,28.0230498152635,28.4186476951244,402986.942336626,0.0,1.0
2019-06-17,30.31,30.61,30.19,30.61,407836,27.8850505548469,28.1610490756801,27.7746511465136,28.1610490756801,443302.375790434,0.0,1.0
2019-06-18,30.42,30.78,30.22,30.43,391244,27.9862500124857,28.3174482374856,27.8022509985969,27.9954499631802,425267.49652741,0.0,1.0
2019-06-19,29.08,30.435,28.8,30.3,1612283,26.7534566194308,28.0000499385274,26.4958579999865,27.8758506041525,1752490.91386373,0.0,1.0
2019-06-20,28.57,29.65,28.43,29.38,883664,26.2842591340144,27.2778538090139,26.1554598242922,27.029455140264,960509.495484651,0.0,1.0
2019-06-21,27.87,28.65,27.78,28.35,831253,25.6402625854036,26.3578587395699,25.5574630291536,26.0818602187367,903540.711910979,0.0,1.0
2019-06-24,27.25,27.99,27.21,27.81,725469,25.0698656423483,25.7506619937369,25.0330658395706,25.585062881237,788557.486985727,0.0,1.0
2019-06-25,26.93,27.39,26.56,27.21,959286,24.7754672201263,25.1986649520705,24.435069044432,25.0330658395706,1042707.76209678,0.0,1.0
2019-06-26,26.61,27.08,26.58,26.88,603534,24.4810687979042,24.9134664805429,24.4534689458209,24.7294674666541,656018.733192518,0.0,1.0
2019-06-27,26.66,26.95,26.47,26.53,540276,24.5270685513764,24.7938671215151,24.352269488182,24.4074691923487,587259.66903989,0.0,1.0
2019-06-28,26.95,27.06,26.36,26.65,1331758,24.7938671215151,24.895066579154,24.2510700305432,24.517868600682,1447570.8014445,0.0,1.0
2019-07-01,27.43,27.96,27.17,27.26,498262,25.2354647548483,25.7230621416536,24.9962660367928,25.0790655930428,541592.032988978,0.0,1.0
2019-07-02,27.55,28.04,27.31,27.43,505287,25.3458641631815,25.7966617472091,25.125065346515,25.2354647548483,549227.943477333,0.0,1.0
2019-07-03,28.03,28.34,27.46,27.5,246590,25.7874617965146,26.0726602680423,25.2630646069316,25.2998644097093,268034.045170518,0.0,1.0
2019-07-05,28.05,28.13,27.37,27.79,400754,25.8058616979035,25.879461303459,25.1802650506816,25.5666629798481,435604.508448298,0.0,1.0
2019-07-08,29.25,29.72,28.91,29.44,940688,26.9098557812363,27.342253463875,26.5970574576253,27.0846548444306,1022492.43636548,0.0,1.0
2019-07-09,28.91,29.29,27.84,28.99,779372,26.5970574576253,26.9466555840141,25.6126627333203,26.6706570631809,847148.018381268,0.0,1.0
2019-07-10,28.12,29.14,28.11,28.91,815449,25.8702613527646,26.8086563235975,25.8610614020702,26.5970574576253,886362.358977466,0.0,1.0
2019-07-11,28.14,28.39,27.45,28.05,723108,25.8886612541535,26.1186600215145,25.2538646562371,25.8058616979035,785991.168884231,0.0,1.0
2019-07-12,28.22,28.77,27.95,28.25,517342,25.962260859709,26.4682581479032,25.7138621909591,25.9898607117923,562331.27457158,0.0,1.0
2019-07-15,28.11,28.44,27.76,28.27,672869,25.8610614020702,26.1646597749867,25.5390631277648,26.0082606131812,731383.267528451,0.0,1.0
2019-07-16,27.96,28.25,27.86,27.9,531470,25.7230621416536,25.9898607117923,25.6310626347092,25.6678624374869,577687.878611358,0.0,1.0
2019-07-17,28.13,28.2,27.37,27.71,876609,25.879461303459,25.9438609583201,25.1802650506816,25.4930633742926,952840.976125887,0.0,1.0
2019-07-18,28.03,28.36,27.75,28.19,665509,25.7874617965146,26.0910601694312,25.5298631770703,25.9346610076257,723383.224653823,0.0,1.0
2019-07-19,28.58,28.59,27.66,28.0,589939,26.2934590847088,26.3026590354033,25.4470636208204,25.7598619444313,641241.480083743,0.0,1.0
2019-07-22,28.26,28.88,28.09,28.67,745222,25.9990606624868,26.569457605542,25.8426615006813,26.3762586409588,810028.254227921,0.0,1.0
2019-07-23,28.44,28.72,28.14,28.38,1977808,26.1646597749867,26.422258394431,25.8886612541535,26.10946007082,2149802.82578616,0.0,1.0
2019-07-24,29.32,29.33,28.33,28.37,806891,26.9742554360974,26.9834553867918,26.0634603173478,26.1002601201256,877060.135211013,0.0,1.0
2019-07-25,28.75,29.49,28.5,29.27,1787830,26.4498582465143,27.1306545979028,26.2198594791533,26.9282556826252,1943303.89300947,0.0,1.0
2019-07-26,29.53,29.66,28.84,28.96,1355458,27.1674544006806,27.2870537597083,26.5326578027643,26.6430572110975,1473331.80907068,0.0,1.0
2019-07-29,29.6,29.83,29.25,29.5,434773,27.2318540555417,27.4434529215138,26.9098557812363,27.1398545485973,472581.880534172,0.0,1.0
2019-07-30,31.07,31.08,29.49,29.5,1436048,28.5842468076243,28.5934467583188,27.1306545979028,27.1398545485973,1560930.10462319,0.0,1.0
2019-07-31,30.43,31.15,30.05,31.03,1965303,27.9954499631802,28.6578464131798,27.6458518367915,28.5474470048466,2136210.36163572,0.0,1.0
2019-08-01,30.54,31.08,29.91,30.42,2101566,28.096649420819,28.5934467583188,27.5170525270693,27.9862500124857,2284323.11193813,0.0,1.0
2019-08-02,30.39,30.44,29.74,30.43,1329052,27.9586501604024,28.0046499138746,27.3606533652638,27.9954499631802,1444629.48133325,0.0,1.0
2019-08-05,28.96,29.9,28.7,29.9,2107522,26.6430572110975,27.5078525763749,26.4038584930421,27.5078525763749,2290797.05967744,0.0,1.0
2019-08-06,31.14,31.4,29.18,29.33,2298727,28.6486464624854,28.8878451805408,26.8454561263752,26.9834553867918,2498629.69525402,0.0,1.0
2019-08-07,31.13,31.55,30.5,30.81,1436023,28.639446511791,29.0258444409574,28.0598496180413,28.3450480895689,1560902.93056451,0.0,1.0
2019-08-08,31.33,32.3,31.25,31.42,1113182,28.8234455256798,29.7158407430404,28.7498459201242,28.9062450819297,1209986.91946554,0.0,1.0
2019-08-09,29.6,31.28,29.59,31.27,1284326,27.2318540555417,28.7774457722076,27.2226541048472,28.7682458215131,1396014.00339701,0.0,1.0
2019-08-12,28.29,29.45,27.9,29.35,2055970,26.0266605145701,27.0938547951251,25.6678624374869,27.0018552881807,2234761.97675992,0.0,1.0
2019-08-13,29.04,29.52,28.16,28.31,1035326,26.7166568166531,27.1582544499862,25.9070611555424,26.045060415959,1125360.37896999,0.0,1.0
2019-08-14,27.43,28.41,27.42,28.39,756721,25.2354647548483,26.1370599229034,25.2262648041538,26.1186600215145,822527.234257183,0.0,1.0
2019-08-15,27.28,27.81,27.15,27.62,1137508,25.0974654944317,25.585062881237,24.9778661354039,25.4102638180426,1236428.365521,0.0,1.0
2019-08-16,28.24,28.37,27.3,27.39,828562,25.9806607610979,26.1002601201256,25.1158653958205,25.1986649520705,900615.696234941,0.0,1.0
2019-08-19,29.68,29.79,27.15,28.68,603229,27.3054536610972,27.406653118736,24.9778661354039,26.3854585916532,655687.209676654,0.0,1.0
2019-08-20,29.36,29.77,29.15,29.74,466656,27.0110552388751,27.3882532173472,26.8178562742919,27.3606533652638,507237.501046649,0.0,1.0
2019-08-21,29.67,29.8,29.27,29.56,511854,27.2962537104028,27.4158530694305,26.9282556826252,27.1950542527639,556366.025210714,0.0,1.0
2019-08-22,30.21,30.42,29.76,29.76,439546,27.7930510479025,27.9862500124857,27.3790532666527,27.3790532666527,477769.951816863,0.0,1.0
2019-08-23,29.46,30.72,29.35,30.01,422368,27.1030547458195,28.2622485333189,27.0018552881807,27.6090520340137,459098.112618441,0.0,1.0
2019-08-26,29.46,29.92,29.32,29.81,341798,27.1030547458195,27.5262524777638,26.9742554360974,27.4250530201249,371521.556312878,0.0,1.0
2019-08-27,27.76,29.68,27.69,29.59,567214,25.5390631277648,27.3054536610972,25.4746634729037,27.2226541048472,616540.260745974,0.0,1.0
2019-08-28,28.0,28.31,27.47,27.48,450195,25.7598619444313,26.045060415959,25.272264557626,25.2814645083205,489345.013851094,0.0,1.0
2019-08-29,28.22,28.76,28.1,28.18,370315,25.962260859709,26.4590581972087,25.8518614513757,25.9254610569312,402518.461565028,0.0,1.0
2019-08-30,27.84,28.33,27.68,28.17,321073,25.6126627333203,26.0634603173478,25.4654635222093,25.9162611062368,348994.261669303,0.0,1.0
2019-09-03,27.69,27.9,26.88,27.4,515670,25.4746634729037,25.6678624374869,24.7294674666541,25.2078649027649,560513.873527234,0.0,1.0
2019-09-04,28.23,28.35,27.85,27.92,381969,25.9714608104034,26.0818602187367,25.6218626840147,25.6862623388758,415185.920758091,0.0,1.0
2019-09-05,29.76,29.87,28.59,28.59,581155,27.3790532666527,27.4802527242916,26.3026590354033,26.3026590354033,631693.602826847,0.0,1.0
2019-09-06,30.65,30.67,29.76,30.0,640541,28.1978488784579,28.2162487798467,27.3790532666527,27.5998520833193,696243.948771516,0.0,1.0
2019-09-09,31.45,31.52,30.61,30.65,584207,28.933844934013,28.9982445888741,28.1610490756801,28.1978488784579,635011.011910186,0.0,1.0
2019-09-10,32.57,32.58,31.04,31.26,693189,29.9642394117903,29.9734393624847,28.556646955541,28.7590458708187,753470.342421452,0.0,1.0
2019-09-11,33.71,33.72,32.06,32.6,715371,31.0130337909564,31.0222337416509,29.4950419263739,29.9918392638736,777581.341204747,0.0,1.0
2019-09-12,34.14,34.36,32.89,33.87,690844,31.4086316708173,31.611030586095,30.2586378340124,31.1602330020675,750921.415717512,0.0,1.0
2019-09-13,34.13,34.8,33.73,34.2,588460,31.3994317201229,32.0158284166504,31.0314336923453,31.463831374984,639633.862772386,0.0,1.0
2019-09-16,34.56,35.17,33.48,33.86,556224,31.7950295999838,32.3562265923446,30.8014349249843,31.151033051373,604594.544551385,0.0,1.0
2019-09-17,32.71,34.33,32.59,34.3,608833,30.0930387215124,31.5834307340117,29.9826393131792,31.5558308819284,661778.546669784,0.0,1.0
2019-09-18,31.78,32.86,31.49,32.64,554960,29.2374433069296,30.231037981929,28.9706447367908,30.0286390666514,603220.624144654,0.0,1.0
2019-09-19,31.04,31.97,30.38,31.88,736207,28.556646955541,29.4122423701239,27.949450209708,29.3294428138739,800229.288668848,0.0,1.0
2019-09-20,31.78,31.86,29.97,30.98,1145974,29.2374433069296,29.3110429124851,27.572252231236,28.5014472513744,1245630.58875152,0.0,1.0
2019-09-23,31.8,32.13,31.34,31.69,520336,29.2558432083184,29.5594415812349,28.8326454763742,29.1546437506796,565585.639838787,0.0,1.0
2019-09-24,31.76,32.29,31.68,31.99,428941,29.2190434055407,29.706640792346,29.1454437999852,29.4306422715128,466242.716125905,0.0,1.0
2019-09-25,32.24,32.92,31.74,31.78,392620,29.6606410388738,30.2862376860957,29.2006435041518,29.2374433069296,426763.156717014,0.0,1.0
2019-09-26,32.57,32.75,31.95,32.21,307432,29.9642394117903,30.1298385242902,29.393842468735,29.6330411867905,334167.008292561,0.0,1.0
2019-09-27,32.32,33.0,31.92,32.78,297600,29.7342406444293,30.3598372916512,29.3662426166517,30.1574383763735,323479.994495908,0.0,1.0
2019-09-30,32.49,32.88,32.3,32.35,354131,29.8906398062348,30.2494378833179,29.7158407430404,29.7618404965126,384927.062939618,0.0,1.0
2019-10-01,31.35,33.14,31.0,32.46,663270,28.8418454270686,30.4886366013734,28.5198471527633,29.8630399541515,720949.515958674,0.0,1.0
2019-10-02,29.85,31.26,29.53,31.03,708944,27.4618528229027,28.7590458708187,27.1674544006806,28.5474470048466,770595.434199956,0.0,1.0
2019-10-03,31.17,31.31,29.86,30.0,448140,28.6762463145687,28.8050456242909,27.4710527735971,27.5998520833193,487111.306227811,0.0,1.0
2019-10-04,31.51,31.81,30.98,31.38,273186,28.9890446381797,29.2650431590129,28.5014472513744,28.869445279152,296942.895753895,0.0,1.0
2019-10-07,31.62,32.09,31.24,31.24,325650,29.0902440958185,29.5226417784572,28.7406459694298,28.7406459694298,353969.288331964,0.0,1.0
2019-10-08,30.79,31.37,30.33,31.29,390213,28.32664818818,28.8602453284575,27.9034504562358,28.786645722902,424146.838347553,0.0,1.0
2019-10-09,30.65,31.24,30.25,31.1,328136,28.1978488784579,28.7406459694298,27.8298508506803,28.6118466597076,356671.476726845,0.0,1.0
2019-10-10,31.1,31.45,30.54,30.62,295282,28.6118466597076,28.933844934013,28.096649420819,28.1702490263745,320960.415775339,0.0,1.0
2019-10-11,31.68,32.04,31.35,31.37,376099,29.1454437999852,29.476642024985,28.8418454270686,28.8602453284575,408805.451780633,0.0,1.0
2019-10-14,31.08,31.6,30.6,31.6,268533,28.5934467583188,29.0718441944296,28.1518491249857,29.0718441944296,291885.259952855,0.0,1.0
2019-10-15,30.89,31.18,30.69,31.08,416153,28.4186476951244,28.6854462652632,28.2346486812356,28.5934467583188,452342.641631236,0.0,1.0
2019-10-16,31.41,31.5,30.83,30.83,285535,28.8970451312353,28.9798446874852,28.3634479909578,28.3634479909578,310365.793778189,0.0,1.0
2019-10-17,32.36,32.74,31.51,31.6,372020,29.7710404472071,30.1206385735958,28.9890446381797,29.0718441944296,404371.732366827,0.0,1.0
2019-10-18,32.53,32.69,31.94,32.13,319262,29.9274396090125,30.0746388201236,29.3846425180406,29.5594415812349,347025.772858712,0.0,1.0
2019-10-21,32.89,33.54,32.55,32.79,266224,30.2586378340124,30.8566346291509,29.9458395104014,30.166638327068,289375.463893409,0.0,1.0
2019-10-22,34.18,34.32,32.81,33.07,460666,31.4454314735951,31.5742307833173,30.1850382284569,30.4242369465123,500726.59658754,0.0,1.0
2019-10-23,35.02,35.45,34.18,34.31,849924,32.218227331928,32.6138252117889,31.4454314735951,31.5650308326228,923835.385893618,0.0,1.0
2019-10-24,35.21,35.79,34.91,35.23,590109,32.3930263951224,32.9266235353999,32.1170278742892,32.4114262965113,641426.263682748,0.0,1.0
2019-10-25,35.1,35.36,34.59,34.98,294522,32.2918269374836,32.531025655539,31.8226294520671,32.1814275291503,320134.324391545,0.0,1.0
2019-10-28,35.35,35.83,35.25,35.26,215003,32.5218257048445,32.9634233381777,32.4298261979001,32.4390261485946,233700.165512782,0.0,1.0
2019-10-29,35.2,35.41,34.68,35.1,369084,32.383826444428,32.5770254090112,31.9054290083171,32.2918269374836,401180.410915751,0.0,1.0
2019-10-30,35.82,35.85,34.97,35.4,336178,32.9542233874832,32.9818232395665,32.1722275784558,32.5678254583167,365412.827922196,0.0,1.0
2019-10-31,35.0,35.63,34.49,35.54,485856,32.1998274305392,32.7794243242889,31.7306299451227,32.6966247680389,528107.1781109,0.0,1.0
2019-11-01,35.68,36.12,34.95,35.32,319261,32.8254240777611,33.2302219083164,32.153827677067,32.4942258527612,347024.685896364,0.0,1.0
2019-11-04,36.46,36.53,35.89,36.13,408099,33.5430202319274,33.6074198867884,33.0186230423443,33.2394218590108,443588.24688772,0.0,1.0
2019-11-05,36.78,37.33,36.53,36.56,402142,33.8374186541494,34.3434159423436,33.6074198867884,33.6350197388718,437113.212186067,0.0,1.0
2019-11-06,36.86,37.46,36.33,36.96,525216,33.9110182597049,34.4630153013713,33.4234208728996,34.0030177666494,570890.016092618,0.0,1.0
2019-11-07,37.5,37.75,36.88,37.04,606699,34.4998151041491,34.7298138715101,33.9294181610938,34.0766173722049,659458.969021079,0.0,1.0
2019-11-08,37.26,37.6,36.69,37.3,328889,34.2790162874825,34.5918146110935,33.7546190978995,34.3158160902603,357489.95937421,0.0,1.0
2019-11-11,36.34,37.44,36.33,37.05,541760,33.4326208235941,34.4446153999825,33.4234208728996,34.0858173228993,588872.721162981,0.0,1.0
2019-11-12,33.07,36.14,32.55,36.01,1175802,30.4242369465123,33.2486218097053,29.9458395104014,33.1290224506776,1278052.50164072,0.0,1.0
2019-11-13,32.21,33.41,31.21,32.61,779033,29.6330411867905,30.7370352701232,28.7130461173465,30.0010392145681,846779.5381456,0.0,1.0
2019-11-14,31.44,32.55,31.28,32.06,432066,28.9246449833186,29.9458395104014,28.7774457722076,29.4950419263739,469639.473460582,0.0,1.0
2019-11-15,30.7,31.64,30.65,31.46,717914,28.2438486319301,29.1086439972074,28.1978488784579,28.9430448847075,780345.486453411,0.0,1.0
2019-11-18,30.45,30.9,30.34,30.8,756805,28.0138498645691,28.4278476458189,27.9126504069302,28.3358481388745,822618.53909434,0.0,1.0
2019-11-19,30.54,30.93,30.38,30.67,866268,28.096649420819,28.4554474979022,27.949450209708,28.2162487798467,941600.698494562,0.0,1.0
2019-11-20,30.21,30.82,29.66,30.5,639174,27.7930510479025,28.3542480402633,27.2870537597083,28.0598496180413,694758.071243037,0.0,1.0
2019-11-21,30.39,30.64,29.98,30.24,676535,27.9586501604024,28.1886489277634,27.5814521819304,27.8206508999858,735368.071492908,0.0,1.0
2019-11-22,30.3,30.57,29.96,30.5,575345,27.8758506041525,28.1242492729023,27.5630522805415,28.0598496180413,625378.351590215,0.0,1.0
2019-11-25,30.91,31.23,30.47,30.55,998407,28.4370475965133,28.7314460187354,28.0322497659579,28.1058493715135,1085230.81607754,0.0,1.0
2019-11-26,31.17,31.78,30.67,31.0,830899,28.6762463145687,29.2374433069296,28.2162487798467,28.5198471527633,903155.927240107,0.0,1.0
2019-11-27,31.56,31.73,31.02,31.32,596756,29.0350443916519,29.1914435534574,28.5382470541521,28.8142455749853,648651.302403898,0.0,1.0
2019-11-29,31.16,32.39,31.08,31.7,251185,28.6670463638743,29.7986402992904,28.5934467583188,29.163843701374,273028.637155426,0.0,1.0
2019-12-02,30.48,30.99,30.37,30.99,430845,28.0414497166524,28.5106472020688,27.9402502590135,28.5106472020688,468312.292434776,0.0,1.0
2019-12-03,30.21,30.46,29.69,30.17,939225,27.7930510479025,28.0230498152635,27.3146536117916,27.7562512451248,1020902.21045168,0.0,1.0
2019-12-04,31.02,31.47,30.46,30.46,649458,28.5382470541521,28.9522448354019,28.0230498152635,28.0230498152635,705936.392020577,0.0,1.0
2019-12-05,31.14,31.28,30.77,31.08,391453,28.6486464624854,28.7774457722076,28.3082482867911,28.5934467583188,425494.671657953,0.0,1.0
2019-12-06,31.68,32.16,31.49,31.62,474516,29.1454437999852,29.5870414333183,28.9706447367908,29.0902440958185,515781.025094826,0.0,1.0
2019-12-09,31.26,31.83,31.08,31.68,385841,28.7590458708187,29.2834430604017,28.5934467583188,29.1454437999852,419394.638966047,0.0,1.0
2019-12-10,31.08,31.53,30.88,31.06,453509,28.5934467583188,29.0074445395686,28.40944774443,28.5750468569299,492947.20706937,0.0,1.0
2019-12-11,30.83,31.04,30.36,31.04,362140,28.3634479909578,28.556646955541,27.9310503083191,28.556646955541,393632.544377514,0.0,1.0
2019-12-12,31.55,31.74,30.68,30.91,426851,29.0258444409574,29.2006435041518,28.2254487305412,28.4370475965133,463970.964820474,0.0,1.0
2019-12-13,31.52,31.79,31.11,31.6,498378,28.9982445888741,29.246643257624,28.6210466104021,29.0718441944296,541718.120621243,0.0,1.0
2019-12-16,31.99,32.69,31.45,31.6,393799,29.4306422715128,30.0746388201236,28.933844934013,29.0718441944296,428044.685324241,0.0,1.0
2019-12-17,31.47,31.97,31.42,31.92,491745,28.9522448354019,29.4122423701239,28.9062450819297,29.3662426166517,534508.299372952,0.0,1.0
2019-12-18,30.62,31.63,30.4,31.63,580296,28.1702490263745,29.099444046513,27.9678501110969,29.099444046513,630759.902170692,0.0,1.0
2019-12-19,31.12,31.38,30.73,30.78,450173,28.6302465610965,28.869445279152,28.2714484840134,28.3174482374856,489321.100679458,0.0,1.0
2019-12-20,31.17,31.44,30.88,31.28,1437283,28.6762463145687,28.9246449833186,28.40944774443,28.7774457722076,1562272.50312185,0.0,1.0
2019-12-23,31.02,31.44,30.68,31.39,509046,28.5382470541521,28.9246449833186,28.2254487305412,28.8786452298464,553313.834940068,0.0,1.0
2019-12-24,30.98,31.12,30.84,30.99,160498,28.5014472513744,28.6302465610965,28.3726479416522,28.5106472020688,174455.282784288,0.0,1.0
2019-12-26,31.03,31.23,30.89,31.12,411144,28.5474470048466,28.7314460187354,28.4186476951244,28.6302465610965,446898.047234629,0.0,1.0
2019-12-27,30.86,31.23,30.67,31.07,377013,28.3910478430411,28.7314460187354,28.2162487798467,28.5842468076243,409798.93536588,0.0,1.0
2019-12-30,30.61,31.14,30.4,30.83,398100,28.1610490756801,28.6486464624854,27.9678501110969,28.3634479909578,432719.710379103,0.0,1.0
2019-12-31,30.96,31.3,30.09,30.55,1068025,28.4830473499855,28.7958456735964,27.6826516395692,28.1058493715135,1160902.9607577,0.0,1.0
2020-01-02,30.62,31.34,30.28,31.3,485182,28.1702490263745,28.8326454763742,27.8574507027636,28.7958456735964,527374.565488958,0.0,1.0
2020-01-03,29.79,30.29,29.75,30.08,513096,27.406653118736,27.866650653458,27.3698533159583,27.6734516888748,557716.032445809,0.0,1.0
2020-01-06,29.29,29.8,29.21,29.44,623258,26.9466555840141,27.4158530694305,26.8730559784585,27.0846548444306,677457.978526648,0.0,1.0
2020-01-07,28.87,29.67,28.79,29.17,692196,26.5602576548476,27.2962537104028,26.4866580492921,26.8362561756808,752390.988810785,0.0,1.0
2020-01-08,28.85,29.32,28.84,28.93,773091,26.5418577534587,26.9742554360974,26.5326578027643,26.6154573590142,840320.807879154,0.0,1.0
2020-01-09,28.59,29.07,28.38,29.07,459944,26.3026590354033,26.7442566687364,26.10946007082,26.7442566687364,499941.809772936,0.0,1.0
2020-01-10,28.01,28.78,27.88,28.56,716708,25.7690618951258,26.4774580985976,25.649462536098,26.27505918332,779034.609862813,0.0,1.0
2020-01-13,28.03,28.3,27.89,28.01,648773,25.7874617965146,26.0358604652645,25.6586624867925,25.7690618951258,705191.822812817,0.0,1.0
2020-01-14,28.68,28.73,28.05,28.18,610014,26.3854585916532,26.4314583451254,25.8058616979035,25.9254610569312,663062.249201704,0.0,1.0
2020-01-15,29.34,29.35,28.56,28.56,559185,26.9926553374863,27.0018552881807,26.27505918332,26.27505918332,607813.040061136,0.0,1.0
2020-01-16,29.87,30.2,29.56,29.59,440033,27.4802527242916,27.7838510972081,27.1950542527639,27.2226541048472,478299.302479898,0.0,1.0
2020-01-17,29.07,29.93,28.99,29.91,368688,26.7442566687364,27.5354524284582,26.6706570631809,27.5170525270693,400749.973826301,0.0,1.0
2020-01-21,28.28,28.86,27.33,28.79,889531,26.0174605638756,26.5510577041531,25.1434652479039,26.4866580492921,966886.703575068,0.0,1.0
2020-01-22,27.17,28.68,27.16,28.28,737767,24.9962660367928,26.3854585916532,24.9870660860984,26.0174605638756,801924.949930319,0.0,1.0
2020-01-23,27.28,27.56,26.24,26.82,845611,25.0974654944317,25.355064113876,24.1406706222099,24.6742677624874,919147.317290588,0.0,1.0
2020-01-24,27.12,27.37,26.79,27.37,477229,24.9502662833206,25.1802650506816,24.6466679104041,25.1802650506816,518729.9539425,0.0,1.0
2020-01-27,26.47,26.93,26.41,26.49,550709,24.352269488182,24.7754672201263,24.2970697840154,24.3706693895709,598599.947207149,0.0,1.0
2020-01-28,26.5,26.79,26.33,26.56,480435,24.3798693402654,24.6466679104041,24.2234701784599,24.435069044432,522214.75522729,0.0,1.0
2020-01-29,26.01,26.55,25.9,26.41,424617,23.9290717562378,24.4258690937376,23.827872298599,24.2970697840154,461542.69093706,0.0,1.0
2020-01-30,26.39,26.46,25.67,25.75,456333,24.2786698826265,24.3430695374876,23.6162734326269,23.6898730381824,496016.788737572,0.0,1.0
2020-01-31,25.82,26.66,25.58,26.21,557943,23.7542726930435,24.5270685513764,23.5334738763769,24.1130707701266,606463.032826042,0.0,1.0
2020-02-03,29.27,29.37,25.43,25.92,3007007,26.9282556826252,27.0202551895696,23.3954746159603,23.8462721999879,3268503.3864555,0.0,1.0
2020-02-04,30.5,31.08,29.72,30.0,1765205,28.0598496180413,28.5934467583188,27.342253463875,27.5998520833193,1918711.36990641,0.0,1.0
2020-02-05,31.71,32.4,30.88,31.14,861174,29.1730436520685,29.8078402499848,28.40944774443,28.6486464624854,936063.712298451,0.0,1.0
2020-02-06,31.7,32.68,31.52,32.01,706949,29.163843701374,30.0654388694291,28.9982445888741,29.4490421729017,768426.9443175,0.0,1.0
2020-02-07,30.48,31.84,30.29,31.46,902691,28.0414497166524,29.2926430110962,27.866650653458,28.9430448847075,981191.128062855,0.0,1.0
2020-02-10,38.87,38.97,36.26,37.74,4337925,35.7602083492873,35.8522078562317,33.3590212180386,34.7206139208157,4715161.13952844,0.0,1.0
2020-02-11,36.61,38.67,36.04,38.37,2089235,33.681019492344,35.5762093353985,33.1566223027609,35.3002108145654,2270919.77923608,0.0,1.0
2020-02-12,34.67,37.11,34.24,36.97,1569070,31.8962290576226,34.1410170270659,31.5006311777617,34.0122177173438,1705520.00995865,0.0,1.0
2020-02-13,34.22,34.62,33.29,34.44,1194794,31.4822312763729,31.8502293041504,30.62663586179,31.6846301916505,1298696.09053677,0.0,1.0
2020-02-14,33.64,34.92,33.51,34.15,750618,30.9486341360953,32.1262278249836,30.8290347770676,31.4178316215118,815893.503052856,0.0,1.0
2020-02-18,33.34,33.79,32.06,33.67,1525580,30.6726356152622,31.0866333965119,29.4950419263739,30.9762339881787,1658248.01748342,0.0,1.0
2020-02-19,33.61,34.09,32.72,33.35,1101721,30.921034284012,31.3626319173451,30.1022386722069,30.6818355659566,1197529.24400547,0.0,1.0
2020-02-20,34.36,34.38,33.24,33.44,653343,31.611030586095,31.6294304874839,30.5806361083178,30.7646351222065,710159.240739046,0.0,1.0
2020-02-21,34.03,34.73,33.85,34.3,1024385,31.3074322131785,31.9514287617893,31.1418331006786,31.5558308819284,1113467.92393041,0.0,1.0
2020-02-24,33.7,33.89,32.73,33.03,537749,31.003833840262,31.1786329034563,30.1114386229013,30.3874371437345,584512.915188777,0.0,1.0
2020-02-25,32.11,34.09,31.66,33.76,957248,29.5410416798461,31.3626319173451,29.1270438985963,31.0590335444286,1040492.5328334,0.0,1.0
2020-02-26,30.81,32.45,30.8,32.45,671003,28.3450480895689,29.853840003457,28.3358481388745,29.853840003457,729354.99578877,0.0,1.0
2020-02-27,30.39,31.9,29.78,30.08,1146423,27.9586501604024,29.3478427152628,27.3974531680416,27.6734516888748,1246118.63484537,0.0,1.0
2020-02-28,30.36,32.03,30.07,30.61,1235418,27.9310503083191,29.4674420742905,27.6642517381804,28.1610490756801,1342852.84892522,0.0,1.0
2020-03-02,32.66,32.75,29.74,31.34,853232,30.0470389680402,30.1298385242902,27.3606533652638,28.8326454763742,927431.057337813,0.0,1.0
2020-03-03,32.97,33.71,31.64,32.42,1176819,30.3322374395679,31.0130337909564,29.1086439972074,29.8262401513737,1279157.94234771,0.0,1.0
2020-03-04,34.15,34.37,33.06,33.54,890240,31.4178316215118,31.6202305367894,30.4150369958178,30.8566346291509,967657.359879157,0.0,1.0
2020-03-05,34.92,35.17,32.96,33.15,868328,32.1262278249836,32.3562265923446,30.3230374888734,30.4978365520678,943839.840929581,0.0,1.0
2020-03-06,34.56,34.68,33.32,33.92,982698,31.7950295999838,31.9054290083171,30.6542357138733,31.2062327555397,1068155.724567,0.0,1.0
2020-03-09,35.69,36.27,31.46,32.45,1129453,32.8346240284555,33.368221168733,28.9430448847075,29.853840003457,1227672.88381514,0.0,1.0
2020-03-10,32.9,36.4,30.77,36.4,1166514,30.2678377847068,33.4878205277607,28.3082482867911,33.4878205277607,1267956.79536089,0.0,1.0
2020-03-11,29.85,32.77,29.74,32.33,987522,27.4618528229027,30.1482384256791,27.3606533652638,29.7434405951237,1073399.2309294,0.0,1.0
2020-03-12,24.91,28.38,24.53,27.76,1383303,22.9170771798494,26.10946007082,22.5674790534607,25.5390631277648,1503598.27562558,0.0,1.0
2020-03-13,29.3,29.31,24.41,26.16,1294022,26.9558555347085,26.9650554854029,22.4570796451275,24.0670710166544,1406553.19031446,0.0,1.0
2020-03-16,28.12,28.44,25.55,27.0,930112,25.8702613527646,26.1646597749867,23.5058740242936,24.8398668749873,1010996.72258259,0.0,1.0
2020-03-17,32.99,33.13,27.75,28.58,1711978,30.3506373409568,30.4794366506789,25.5298631770703,26.2934590847088,1860855.62505751,0.0,1.0
2020-03-18,29.43,35.11,29.4,31.04,1304663,27.0754548937362,32.301026888178,27.0478550416529,28.556646955541,1418119.55664992,0.0,1.0
2020-03-19,31.26,32.29,25.9,29.28,1256824,28.7590458708187,29.706640792346,23.827872298599,26.9374556333196,1366120.36492717,0.0,1.0
2020-03-20,24.68,31.51,24.39,31.46,1488803,22.7054783138773,28.9890446381797,22.4386797437386,28.9430448847075,1618272.80324426,0.0,1.0
2020-03-23,21.17,26.59,20.51,24.55,1283780,19.476295620129,24.4626688965153,18.8690988742959,22.5858789548496,1395420.5219555,0.0,1.0
2020-03-24,23.73,23.79,21.77,22.17,754336,21.8314829979055,21.8866827020722,20.0282926617954,20.3962906895729,819934.829059361,0.0,1.0
2020-03-25,25.28,26.24,22.82,23.91,908529,23.2574753555437,24.1406706222099,20.9942874847115,21.9970821104055,987536.814245205,0.0,1.0
2020-03-26,25.75,27.41,24.91,25.48,715606,23.6898730381824,25.2170648534594,22.9170771798494,23.4414743694325,777836.777356313,0.0,1.0
2020-03-27,25.05,25.78,23.79,24.77,468020,23.0458764895716,23.7174728902657,21.8866827020722,22.7882778701273,508720.117688088,0.0,1.0
2020-03-30,24.43,25.62,23.69,25.12,662841,22.4754795465163,23.5702736791547,21.7946831951278,23.1102761444327,720483.209111769,0.0,1.0
2020-03-31,24.08,24.64,23.05,24.27,1012306,22.1534812722109,22.6686785110996,21.2058863506836,22.3282803354053,1100338.50573984,0.0,1.0
2020-04-01,23.28,24.21,21.87,23.13,1079069,21.4174852166558,22.2730806312387,20.1202921687398,21.2794859562392,1172907.37291903,0.0,1.0
2020-04-02,26.53,26.84,23.12,23.25,916535,24.4074691923487,24.6926676638763,21.2702860055447,21.3898853645724,996239.034796058,0.0,1.0
2020-04-03,26.69,27.37,25.92,26.66,827876,24.5546684034597,25.1802650506816,23.8462721999879,24.5270685513764,899870.040064834,0.0,1.0
2020-04-06,27.32,28.14,26.18,27.8,660338,25.1342652972094,25.8886612541535,24.0854709180433,25.5758629305425,717762.542356987,0.0,1.0
2020-04-07,27.66,28.86,27.25,28.3,947093,25.4470636208204,26.5510577041531,25.0698656423483,26.0358604652645,1029454.43019863,0.0,1.0
2020-04-08,28.39,28.92,27.38,27.72,859049,26.1186600215145,26.6062574083198,25.1894650013761,25.502263324987,933753.917310871,0.0,1.0
2020-04-09,27.62,29.74,27.43,29.0,607285,25.4102638180426,27.3606533652638,25.2354647548483,26.6798570138753,660095.928956477,0.0,1.0
2020-04-13,27.49,27.93,26.56,27.4,526146,25.2906644590149,25.6954622895702,24.435069044432,25.2078649027649,571900.891075417,0.0,1.0
2020-04-14,27.6,28.55,27.31,28.33,649114,25.3918639166537,26.2658592326255,25.125065346515,26.0634603173478,705562.476973176,0.0,1.0
2020-04-15,26.41,27.31,25.87,26.32,736031,24.2970697840154,25.125065346515,23.8002724465157,24.2142702277654,800037.983295759,0.0,1.0
2020-04-16,25.38,26.54,24.8,26.34,764890,23.3494748624881,24.4166691430431,22.8158777222106,24.2326701291543,831406.629670616,0.0,1.0
2020-04-17,25.52,26.73,24.53,25.81,949158,23.4782741722103,24.5914682062375,22.5674790534607,23.745072742349,1031699.00744539,0.0,1.0
2020-04-20,25.72,26.49,24.33,24.92,512391,23.6622731860991,24.3706693895709,22.3834800395719,22.9262771305439,556949.723991104,0.0,1.0
2020-04-21,26.48,26.7,24.8,25.12,733743,24.3614694388765,24.5638683541542,22.8158777222106,23.1102761444327,797551.013445601,0.0,1.0
2020-04-22,27.2,27.6,26.25,27.17,525489,25.0238658888761,25.3918639166537,24.1498705729044,24.9962660367928,571186.756813376,0.0,1.0
2020-04-23,26.77,27.88,26.6,27.16,372657,24.6282680090152,25.649462536098,24.4718688472098,24.9870660860984,405064.127381928,0.0,1.0
2020-04-24,27.03,27.26,26.52,26.57,335805,24.8674667270707,25.0790655930428,24.3982692416542,24.4442689951264,365007.390966728,0.0,1.0
2020-04-27,27.88,28.39,27.18,27.35,474105,25.649462536098,26.1186600215145,25.0054659874873,25.1618651492927,515334.283570171,0.0,1.0
2020-04-28,27.81,28.63,27.48,28.61,854641,25.585062881237,26.339458838181,25.2814645083205,26.3210589367921,928962.58728487,0.0,1.0
2020-04-29,27.61,28.41,26.72,28.41,790299,25.4010638673482,26.1370599229034,24.582268255543,26.1370599229034,859025.255947989,0.0,1.0
2020-04-30,27.61,27.85,26.32,27.09,819039,25.4010638673482,25.6218626840147,24.2142702277654,24.9226664312373,890264.553803541,0.0,1.0
2020-05-01,26.87,27.27,26.46,27.13,561531,24.7202675159596,25.0882655437372,24.3430695374876,24.9594662340151,610363.053727426,0.0,1.0
2020-05-04,26.45,26.82,26.12,26.52,527816,24.3338695867932,24.6742677624874,24.0302712138766,24.3982692416542,573716.118195067,0.0,1.0
2020-05-05,26.88,27.8,26.8,26.81,529228,24.7294674666541,25.5758629305425,24.6558678610986,24.665067811793,575250.909029168,0.0,1.0
2020-05-06,25.87,27.2,25.43,26.77,991051,23.8002724465157,25.0238658888761,23.3954746159603,24.6282680090152,1077235.1210523,0.0,1.0
2020-05-07,26.97,28.6,26.68,27.0,932935,24.812267022904,26.3118589860977,24.5454684527653,24.8398668749873,1014065.21728844,0.0,1.0
2020-05-08,28.75,29.54,28.21,28.25,1264218,26.4498582465143,27.176654351375,25.9530609090146,25.9898607117923,1374157.3645216,0.0,1.0
2020-05-11,28.02,28.86,27.92,28.48,636418,25.7782618458202,26.5510577041531,25.6862623388758,26.2014595777644,691762.403014439,0.0,1.0
2020-05-12,26.56,28.63,26.5,28.17,502870,24.435069044432,26.339458838181,24.3798693402654,25.9162611062368,546600.7554844,0.0,1.0
2020-05-13,26.59,26.68,25.88,26.48,476613,24.4626688965153,24.5454684527653,23.8094723972101,24.3614694388765,518060.385136688,0.0,1.0
2020-05-14,25.55,26.32,25.09,26.18,574999,23.5058740242936,24.2142702277654,23.0826762923494,24.0854709180433,625002.26261812,0.0,1.0
2020-05-15,25.64,25.86,25.05,25.35,617790,23.5886735805435,23.7910724958212,23.0458764895716,23.3218750104048,671514.468412727,0.0,1.0
2020-05-18,27.43,27.67,26.17,26.68,685318,25.2354647548483,25.4562635715148,24.0762709673489,24.5454684527653,744914.861787454,0.0,1.0
2020-05-19,26.51,27.33,26.49,27.26,539036,24.3890692909598,25.1434652479039,24.3706693895709,25.0790655930428,585911.83572949,0.0,1.0
2020-05-20,27.07,27.29,26.73,27.0,453050,24.9042665298484,25.1066654451261,24.5914682062375,24.8398668749873,492448.291352054,0.0,1.0
2020-05-21,27.45,27.61,26.85,27.15,669730,25.2538646562371,25.4010638673482,24.7018676145708,24.9778661354039,727971.292720917,0.0,1.0
2020-05-22,28.4,28.46,27.29,27.64,450559,26.1278599722089,26.1830596763756,25.1066654451261,25.4286637194315,489740.668145437,0.0,1.0
2020-05-26,29.13,30.26,28.88,29.63,694291,26.799456372903,27.8390508013747,26.569457605542,27.259453907625,754668.174927953,0.0,1.0
2020-05-27,30.41,30.53,29.59,29.6,749277,27.9770500617913,28.0874494701246,27.2226541048472,27.2318540555417,814435.886545399,0.0,1.0
2020-05-28,30.31,31.47,30.1,30.69,773847,27.8850505548469,28.9522448354019,27.6918515902637,28.2346486812356,841142.551413559,0.0,1.0
2020-05-29,30.42,30.5,29.78,29.86,528167,27.9862500124857,28.0598496180413,27.3974531680416,27.4710527735971,574097.6419789,0.0,1.0
2020-06-01,30.02,30.73,29.73,30.64,918726,27.6182519847082,28.2714484840134,27.3514534145694,28.1886489277634,998620.569298546,0.0,1.0
2020-06-02,29.89,30.69,29.71,29.98,765661,27.4986526256804,28.2346486812356,27.3330535131805,27.5814521819304,832244.677640228,0.0,1.0
2020-06-03,30.13,30.99,29.89,30.46,513033,27.719451442347,28.5106472020688,27.4986526256804,28.0230498152635,557647.553817941,0.0,1.0
2020-06-04,29.76,30.23,29.42,29.84,803356,27.3790532666527,27.8114509492914,27.0662549430418,27.4526528722082,873217.723314029,0.0,1.0
2020-06-05,31.71,31.91,30.55,30.91,739070,29.1730436520685,29.3570426659573,28.1058493715135,28.4370475965133,803341.261868584,0.0,1.0
2020-06-08,32.73,32.81,31.7,32.02,498311,30.1114386229013,30.1850382284569,29.163843701374,29.4582421235961,541645.294143987,0.0,1.0
2020-06-09,31.81,32.76,31.75,32.25,749304,29.2650431590129,30.1390384749846,29.2098434548462,29.6698409895682,814465.234528769,0.0,1.0
2020-06-10,30.04,31.98,29.9,31.81,713341,27.636651886097,29.4214423208183,27.5078525763749,29.2650431590129,775374.807640141,0.0,1.0
2020-06-11,28.27,29.41,28.19,29.11,695723,26.0082606131812,27.0570549923473,25.9346610076257,26.7810564715141,756224.705008994,0.0,1.0
2020-06-12,27.17,29.13,26.83,29.13,1275483,24.9962660367928,26.799456372903,24.6834677131819,26.799456372903,1386401.99536164,0.0,1.0
2020-06-15,26.53,26.76,25.69,26.39,1112166,24.4074691923487,24.6190680583208,23.6346733340157,24.2786698826265,1208882.56572089,0.0,1.0
2020-06-16,28.33,29.1,27.33,27.5,739212,26.0634603173478,26.7718565208197,25.1434652479039,25.2998644097093,803495.610521874,0.0,1.0
2020-06-17,28.66,28.91,27.86,28.34,544413,26.3670586902643,26.5970574576253,25.6310626347092,26.0726602680423,591756.432269829,0.0,1.0
2020-06-18,28.38,28.72,28.09,28.38,537897,26.10946007082,26.422258394431,25.8426615006813,26.10946007082,584673.785616148,0.0,1.0
2020-06-19,28.43,29.5,28.22,28.73,897603,26.1554598242922,27.1398545485973,25.962260859709,26.4314583451254,975660.66364083,0.0,1.0
2020-06-22,28.21,28.3,27.5,28.3,506250,25.9530609090146,26.0358604652645,25.2998644097093,26.0358604652645,550274.688217585,0.0,1.0
2020-06-23,29.11,29.25,28.56,28.68,656916,26.7810564715141,26.9098557812363,26.27505918332,26.3854585916532,714042.957205223,0.0,1.0
2020-06-24,29.08,29.36,28.29,28.62,610809,26.7534566194308,27.0110552388751,26.0266605145701,26.3302588874866,663926.384267646,0.0,1.0
2020-06-25,29.82,29.87,28.82,28.96,419791,27.4342529708194,27.4802527242916,26.5142579013754,26.6430572110975,456297.010649972,0.0,1.0
2020-06-26,29.19,29.99,28.78,29.75,795097,26.8546560770697,27.5906521326248,26.4774580985976,27.3698533159583,864240.501289357,0.0,1.0
2020-06-29,30.71,30.78,29.37,29.65,580089,28.2530485826245,28.3174482374856,27.0202551895696,27.2778538090139,630534.900964842,0.0,1.0
2020-06-30,31.16,31.23,30.17,30.56,850743,28.6670463638743,28.7314460187354,27.7562512451248,28.1150493222079,924725.608055888,0.0,1.0
2020-07-01,30.21,31.52,30.19,31.17,546763,27.7930510479025,28.9982445888741,27.7746511465136,28.6762463145687,594310.793785505,0.0,1.0
2020-07-02,30.92,31.4,30.8,30.91,427436,28.4462475472077,28.8878451805408,28.3358481388745,28.4370475965133,464606.837793526,0.0,1.0
2020-07-06,31.48,31.94,31.21,31.44,544493,28.9614447860964,29.3846425180406,28.7130461173465,28.9246449833186,591843.389257595,0.0,1.0
2020-07-07,31.86,32.33,31.03,31.09,740533,29.3110429124851,29.7434405951237,28.5474470048466,28.6026467090132,804931.487782386,0.0,1.0
2020-07-08,31.28,32.37,30.82,31.7,543508,28.7774457722076,29.7802403979015,28.3542480402633,29.163843701374,590772.731345705,0.0,1.0
2020-07-09,30.78,31.88,30.74,31.24,528345,28.3174482374856,29.3294428138739,28.2806484347078,28.7406459694298,574291.121276682,0.0,1.0
2020-07-10,31.43,31.58,30.87,30.87,522377,28.9154450326242,29.0534442930408,28.4002477937355,28.4002477937355,567804.12998921,0.0,1.0
2020-07-13,31.08,31.92,31.05,31.64,427565,28.5934467583188,29.3662426166517,28.5658469062354,29.1086439972074,464747.0559363,0.0,1.0
2020-07-14,30.75,31.12,30.18,30.91,715560,28.2898483854023,28.6302465610965,27.7654511958192,28.4370475965133,777786.777088346,0.0,1.0
2020-07-15,30.72,31.8,30.58,31.58,576857,28.2622485333189,29.2558432083184,28.1334492235968,29.0534442930408,627021.838659027,0.0,1.0
2020-07-16,30.63,30.96,30.22,30.72,440721,28.179448977069,28.4830473499855,27.8022509985969,28.2622485333189,479047.132574701,0.0,1.0
2020-07-17,30.92,31.18,30.64,30.74,301271,28.4462475472077,28.6854462652632,28.1886489277634,28.2806484347078,327470.2332721,0.0,1.0
2020-07-20,29.93,30.93,29.92,30.67,429121,27.5354524284582,28.4554474979022,27.5262524777638,28.2162487798467,466438.369348382,0.0,1.0
2020-07-21,30.18,31.17,29.72,30.29,509548,27.7654511958192,28.6762463145687,27.342253463875,27.866650653458,553859.49003831,0.0,1.0
2020-07-22,29.31,30.25,29.04,30.03,492897,26.9650554854029,27.8298508506803,26.7166568166531,27.6274519354026,535760.479996807,0.0,1.0
2020-07-23,30.18,30.45,29.32,29.32,312003,27.7654511958192,28.0138498645691,26.9742554360974,26.9742554360974,339135.513181138,0.0,1.0
2020-07-24,29.41,30.46,29.4,30.21,247915,27.0570549923473,28.0230498152635,27.0478550416529,27.7930510479025,269474.270280421,0.0,1.0
2020-07-27,29.34,29.69,28.98,29.27,219816,26.9926553374863,27.3146536117916,26.6614571124864,26.9282556826252,238931.715289356,0.0,1.0
2020-07-28,29.39,29.77,28.93,29.0,275451,27.0386550909584,27.3882532173472,26.6154573590142,26.6798570138753,299404.865470069,0.0,1.0
2020-07-29,30.16,30.24,28.845,29.31,461516,27.7470512944303,27.8206508999858,26.5372577781115,26.9650554854029,501650.514582573,0.0,1.0
2020-07-30,29.54,30.0,29.04,29.71,418080,27.176654351375,27.5998520833193,26.7166568166531,27.3330535131805,454437.218074091,0.0,1.0
2020-07-31,29.89,30.01,29.38,29.38,421465,27.4986526256804,27.6090520340137,27.029455140264,27.029455140264,458116.585619013,0.0,1.0
2020-08-03,30.84,31.0199,29.61,30.01,654192,28.3726479416522,28.5381550546452,27.2410540062361,27.6090520340137,711082.071771731,0.0,1.0
2020-08-04,30.04,31.14,26.42,28.52,2139763,27.636651886097,28.6486464624854,24.3062697347098,26.2382593805422,2325841.81271018,0.0,1.0
2020-08-05,28.43,29.97,28.09,29.76,901205,26.1554598242922,27.572252231236,25.8426615006813,27.3790532666527,979575.902015072,0.0,1.0
2020-08-06,28.39,28.9,28.05,28.3,742387,26.1186600215145,26.5878575069309,25.8058616979035,26.0358604652645,806946.715973903,0.0,1.0
2020-08-07,29.29,29.51,28.38,28.39,455401,26.9466555840141,27.1490544992917,26.10946007082,26.1186600215145,495003.739830077,0.0,1.0
2020-08-10,30.6,30.84,29.57,29.58,521815,28.1518491249857,28.3726479416522,27.2042542034584,27.2134541541528,567193.257150142,0.0,1.0
2020-08-11,30.64,31.35,30.54,30.95,476846,28.1886489277634,28.8418454270686,28.096649420819,28.4738473992911,518313.647363562,0.0,1.0
2020-08-12,30.76,31.11,30.57,30.91,427130,28.2990483360967,28.6210466104021,28.1242492729023,28.4370475965133,464274.227315313,0.0,1.0
2020-08-13,30.57,30.72,30.1491,30.51,349148,28.1242492729023,28.2622485333189,27.7370233481734,28.0690495687357,379510.729564037,0.0,1.0
2020-08-14,30.3,30.57,29.98,30.28,316634,27.8758506041525,28.1242492729023,27.5814521819304,27.8574507027636,344169.235810542,0.0,1.0
2020-08-17,31.04,31.15,30.27,30.29,431943,28.556646955541,28.6578464131798,27.8482507520691,27.866650653458,469505.777091889,0.0,1.0
2020-08-18,30.58,30.97,29.63,30.97,754400,28.1334492235968,28.4922473006799,27.259453907625,28.4922473006799,820004.394649573,0.0,1.0
2020-08-19,30.53,31.5,30.43,30.43,564776,28.0874494701246,28.9798446874852,27.9954499631802,27.9954499631802,613890.246543753,0.0,1.0
2020-08-20,30.46,30.56,29.93,30.13,393039,28.0230498152635,28.1150493222079,27.5354524284582,27.719451442347,427218.593940448,0.0,1.0
2020-08-21,28.61,30.4,28.45,30.24,784656,26.3210589367921,27.9678501110969,26.1738597256811,27.8206508999858,852891.527423326,0.0,1.0
2020-08-24,29.28,29.81,28.7,28.83,638033,26.9374556333196,27.4250530201249,26.4038584930421,26.5234578520698,693517.847205,0.0,1.0
2020-08-25,29.15,29.51,28.46,29.51,524999,26.8178562742919,27.1490544992917,26.1830596763756,27.1490544992917,570654.145263297,0.0,1.0
2020-08-26,29.14,29.41,28.69,28.99,332024,26.8086563235975,27.0570549923473,26.3946585423477,26.6706570631809,360897.586332356,0.0,1.0
2020-08-27,29.23,29.74,29.04,29.37,324190,26.8914558798474,27.3606533652638,26.7166568166531,27.0202551895696,352382.323305203,0.0,1.0
2020-08-28,29.24,29.46,28.625,29.46,350223,26.9006558305419,27.1030547458195,26.3348588628338,27.1030547458195,380679.214087165,0.0,1.0
2020-08-31,28.71,29.13,28.53,29.13,484345,26.4130584437365,26.799456372903,26.2474593312366,26.799456372903,526464.778004439,0.0,1.0
2020-09-01,30.47,30.5,28.53,28.59,538837,28.0322497659579,28.0598496180413,26.2474593312366,26.3026590354033,585695.530222419,0.0,1.0
2020-09-02,30.38,31.04,30.04,30.47,350061,27.949450209708,28.556646955541,27.636651886097,28.0322497659579,380503.126186936,0.0,1.0
2020-09-03,30.54,31.07,29.74,30.44,417060,28.096649420819,28.5842468076243,27.3606533652638,28.0046499138746,453328.516480052,0.0,1.0
2020-09-04,30.24,31.33,30.07,30.99,466660,27.8206508999858,28.8234455256798,27.6642517381804,28.5106472020688,507241.848896037,0.0,1.0
2020-09-08,28.72,30.1,28.68,30.1,653973,26.422258394431,27.6918515902637,26.3854585916532,27.6918515902637,710844.027017717,0.0,1.0
2020-09-09,28.78,29.425,28.62,29.03,569422,26.4774580985976,27.070854918389,26.3302588874866,26.7074568659586,618940.273608364,0.0,1.0
2020-09-10,28.31,29.24,28.27,28.89,420851,26.045060415959,26.9006558305419,26.0082606131812,26.5786575562365,457449.190737894,0.0,1.0
2020-09-11,28.46,28.95,28.255,28.5,440199,26.1830596763756,26.6338572604031,25.9944606871395,26.2198594791533,478479.738229516,0.0,1.0
2020-09-14,29.41,29.65,28.36,28.69,380983,27.0570549923473,27.2778538090139,26.0910601694312,26.3946585423477,414114.175883853,0.0,1.0
2020-09-15,29.76,30.53,29.4,29.48,465144,27.3790532666527,28.0874494701246,27.0478550416529,27.1214546472084,505594.013977839,0.0,1.0
2020-09-16,30.04,30.4,29.52,29.83,542556,27.636651886097,27.9678501110969,27.1582544499862,27.4434529215138,589737.943191271,0.0,1.0
2020-09-17,29.16,29.78,29.0,29.78,303101,26.8270562249863,27.3974531680416,26.6798570138753,27.3974531680416,329459.374367286,0.0,1.0
2020-09-18,29.06,29.35,28.3,29.35,806803,26.7350567180419,27.0018552881807,26.0358604652645,27.0018552881807,876964.482524471,0.0,1.0
2020-09-21,27.84,28.72,27.08,28.61,730535,25.6126627333203,26.422258394431,24.9134664805429,26.3210589367921,794064.038236116,0.0,1.0
2020-09-22,27.49,28.2655,27.06,28.01,515795,25.2906644590149,26.0041206353687,24.895066579154,25.7690618951258,560649.743820621,0.0,1.0
2020-09-23,26.51,27.86,26.5,27.49,410410,24.3890692909598,25.6310626347092,24.3798693402654,25.2906644590149,446100.21687186,0.0,1.0
2020-09-24,27.08,27.29,26.4,26.52,758635,24.9134664805429,25.1066654451261,24.287869833321,24.3982692416542,824607.680189526,0.0,1.0
2020-09-25,27.32,27.62,26.89,26.89,234241,25.1342652972094,25.4102638180426,24.7386674173485,24.7386674173485,254611.147146223,0.0,1.0
2020-09-28,27.77,28.22,27.63,27.66,344404,25.5482630784592,25.962260859709,25.4194637687371,25.4470636208204,374354.180189411,0.0,1.0
2020-09-29,27.42,27.93,27.22,27.83,385106,25.2262648041538,25.6954622895702,25.042265790265,25.6034627826258,418595.721640932,0.0,1.0
2020-09-30,27.88,28.14,27.42,27.56,407516,25.649462536098,25.8886612541535,25.2262648041538,25.355064113876,442954.547839364,0.0,1.0
2020-10-01,28.22,28.33,27.45,27.95,359422,25.962260859709,26.0634603173478,25.2538646562371,25.7138621909591,390678.180718106,0.0,1.0
2020-10-02,28.94,29.25,27.74,27.93,622644,26.6246573097087,26.9098557812363,25.5206632263759,25.6954622895702,676790.583645531,0.0,1.0
2020-10-05,28.91,29.2,28.36,29.2,348953,26.5970574576253,26.8638560277641,26.0910601694312,26.8638560277641,379298.771906354,0.0,1.0
2020-10-06,29.58,30.1,28.93,29.15,348085,27.2134541541528,27.6918515902637,26.6154573590142,26.8178562742919,378355.288589073,0.0,1.0
2020-10-07,29.18,30.4,29.14,29.55,546968,26.8454561263752,27.9678501110969,26.8086563235975,27.1858543020695,594533.62106666,0.0,1.0
2020-10-08,29.66,29.75,29.27,29.48,294648,27.2870537597083,27.3698533159583,26.9282556826252,27.1214546472084,320271.28164728,0.0,1.0
2020-10-09,29.76,30.2,29.48,29.59,286005,27.3790532666527,27.7838510972081,27.1214546472084,27.2226541048472,310876.666081325,0.0,1.0
2020-10-12,30.38,30.55,29.69,29.71,277636,27.949450209708,28.1058493715135,27.3146536117916,27.3330535131805,301779.878198474,0.0,1.0
2020-10-13,30.14,30.28,29.05,29.78,432076,27.7286513930414,27.8574507027636,26.7258567673475,27.3974531680416,469650.343084053,0.0,1.0
2020-10-14,30.07,30.985,30.03,30.26,215433,27.6642517381804,28.5060472267216,27.6274519354026,27.8390508013747,234167.559322033,0.0,1.0
2020-10-15,30.53,30.59,29.51,29.7,248078,28.0874494701246,28.1426491742912,27.1490544992917,27.3238535624861,269651.445142997,0.0,1.0
2020-10-16,30.5,30.76,30.06,30.41,169721,28.0598496180413,28.2990483360967,27.6550517874859,27.9770500617913,184480.336511559,0.0,1.0
2020-10-19,29.31,30.83,29.2401,30.5,275654,26.9650554854029,28.3634479909578,26.9007478300488,28.0598496180413,299625.51882653,0.0,1.0
2020-10-20,28.84,29.99,28.645,29.76,263462,26.5326578027643,27.5906521326248,26.3532587642227,27.3790532666527,286373.273890729,0.0,1.0
2020-10-21,28.53,29.09,28.47,28.63,234485,26.2474593312366,26.7626565701253,26.19225962707,26.339458838181,254876.365958915,0.0,1.0
2020-10-22,28.18,28.68,27.81,28.68,390919,25.9254610569312,26.3854585916532,25.585062881237,26.3854585916532,424914.233764604,0.0,1.0
2020-10-23,28.39,28.51,27.87,28.44,205153,26.1186600215145,26.2290594298478,25.6402625854036,26.1646597749867,222993.586393881,0.0,1.0
2020-10-26,28.45,28.55,27.66,28.08,232665,26.1738597256811,26.2658592326255,25.4470636208204,25.8334615499868,252898.094487199,0.0,1.0
2020-10-27,28.14,28.72,28.09,28.45,273009,25.8886612541535,26.422258394431,25.8426615006813,26.1738597256811,296750.503418459,0.0,1.0
2020-10-28,27.45,27.94,27.31,27.52,355807,25.2538646562371,25.7046622402647,25.125065346515,25.3182643110982,386748.811833353,0.0,1.0
2020-10-29,26.75,26.97,25.5,26.92,731395,24.6098681076264,24.812267022904,23.4598742708214,24.7662672694318,794998.825854618,0.0,1.0
2020-10-30,26.22,27.01,25.91,26.7,347993,24.122270720821,24.8490668256818,23.8370722492934,24.5638683541542,378255.288053141,0.0,1.0
2020-11-02,26.69,27.14,26.36,26.76,290563,24.5546684034597,24.9686661847095,24.2510700305432,24.6190680583208,315831.040459391,0.0,1.0
2020-11-03,27.66,27.86,26.9794,27.2,519837,25.4470636208204,25.6310626347092,24.8209149765568,25.0238658888761,565043.245627585,0.0,1.0
2020-11-04,27.24,27.75,26.44,27.13,212867,25.0606656916539,25.5298631770703,24.3246696360987,24.9594662340151,231378.413939383,0.0,1.0
2020-11-05,28.3,28.77,27.34,27.43,369420,26.0358604652645,26.4682581479032,25.1526651985983,25.2354647548483,401545.630264377,0.0,1.0
2020-11-06,28.82,28.94,28.33,28.53,208885,26.5142579013754,26.6246573097087,26.0634603173478,26.2474593312366,227050.129873245,0.0,1.0
2020-11-09,30.55,32.11,30.21,30.62,862244,28.1058493715135,29.5410416798461,27.7930510479025,28.1702490263745,937226.762009844,0.0,1.0
2020-11-10,31.54,31.99,30.73,30.94,879607,29.016644490263,29.4306422715128,28.2714484840134,28.4646474485966,956099.689242481,0.0,1.0
2020-11-11,32.38,32.76,31.1,31.65,726075,29.7894403485959,30.1390384749846,28.6118466597076,29.1178439479018,789216.186168068,0.0,1.0
2020-11-12,33.86,35.71,31.96,32.86,2027588,31.151033051373,32.8530239298444,29.4030424194295,30.231037981929,2203911.81142463,0.0,1.0
2020-11-13,35.37,35.49,33.04,34.37,621707,32.5402256062334,32.6506250145667,30.396637094429,31.6202305367894,675772.099926303,0.0,1.0
2020-11-16,36.41,36.9,35.46,36.0,725302,33.4970204784552,33.9478180624827,32.6230251624834,33.1198224999831,788375.96427376,0.0,1.0
2020-11-17,36.64,37.19,35.84,35.94,575720,33.7086193444273,34.2146166326215,32.9726232888721,33.0646227958165,625785.962470377,0.0,1.0
2020-11-18,34.58,36.78,34.5101,36.71,457859,31.8134295013727,33.8374186541494,31.7491218460186,33.7730189992884,497675.493279241,0.0,1.0
2020-11-19,35.19,35.53,34.59,34.67,295905,32.3746264937335,32.6874248173445,31.8226294520671,31.8962290576226,321637.59331758,0.0,1.0
2020-11-20,35.02,35.66,34.68,35.2,497565,32.218227331928,32.8070241763722,31.9054290083171,32.383826444428,540834.420233054,0.0,1.0
2020-11-23,36.1,36.66,35.2,35.38,646951,33.2118220069275,33.7270192458162,32.383826444428,32.5494255569279,703211.377416406,0.0,1.0
2020-11-24,36.05,36.57,35.49,36.41,497883,33.1658222534553,33.6442196895662,32.6506250145667,33.4970204784552,541180.07425943,0.0,1.0
2020-11-25,36.5,36.79,35.77,35.77,533987,33.5798200347051,33.8466186048439,32.908223634011,32.908223634011,580423.762839001,0.0,1.0
2020-11-27,35.68,36.19,35.27,36.15,172798,32.8254240777611,33.2946215631775,32.448226099289,33.2578217603997,187824.919653575,0.0,1.0
2020-11-30,34.75,35.505,34.32,35.33,609576,31.9698286631782,32.6644249406084,31.5742307833173,32.5034258034557,662586.159693674,0.0,1.0
2020-12-01,34.78,35.36,33.96,35.2,433119,31.9974285152615,32.531025655539,31.2430325583174,32.383826444428,470784.044812074,0.0,1.0
2020-12-02,34.89,35.27,34.33,34.73,360962,32.0986279729003,32.448226099289,31.5834307340117,31.9514287617893,392352.102732635,0.0,1.0
2020-12-03,34.5,35.81,34.31,34.94,453434,31.7398298958172,32.9450234367888,31.5650308326228,32.1446277263725,492865.684893338,0.0,1.0
2020-12-04,35.26,35.43,34.65,34.76,333462,32.4390261485946,32.5954253104001,31.8778291562338,31.9790286138726,362460.638187481,0.0,1.0
2020-12-07,34.79,35.28,34.48,35.24,316386,32.0066284659559,32.4574260499835,31.7214299944283,32.4206262472057,343899.669148463,0.0,1.0
2020-12-08,35.13,35.2,33.24,34.1,521986,32.3194267895669,32.383826444428,30.5806361083178,31.3718318680396,567379.127711495,0.0,1.0
2020-12-09,36.02,36.15,35.08,35.23,465408,33.2762216617886,33.3963190747823,32.4078249832189,32.5463989212885,503783.041547961,0.15,1.0
2020-12-10,36.77,37.28,35.705,35.78,748600,33.9690913521368,34.4402427415735,32.9852163918424,33.0545033608772,810325.531367753,0.0,1.0
2020-12-11,36.31,37.085,36.07,36.33,422332,33.5441312753899,34.260096622083,33.3224129744785,33.5626078004659,457155.226173666,0.0,1.0
2020-12-14,36.15,37.085,36.15,36.79,241841,33.3963190747823,34.260096622083,33.3963190747823,33.9875678772127,261781.908671532,0.0,1.0
2020-12-15,36.38,36.63,36.06,36.4,250402,33.6087991131557,33.8397556766051,33.3131747119405,33.6272756382317,271048.802705782,0.0,1.0
2020-12-16,36.45,36.86,36.1,36.81,253061,33.6734669509216,34.0522357149786,33.3501277620924,34.0060444022887,273927.049550434,0.0,1.0
2020-12-17,36.09,36.75,35.94,36.75,246153,33.3408894995544,33.9506148270608,33.2023155614848,33.9506148270608,266449.453009307,0.0,1.0
2020-12-18,35.96,36.48,35.87,36.26,746335,33.2207920865608,33.7011817385355,33.137647723719,33.4979399627,807873.771644872,0.0,1.0
2020-12-21,34.99,35.53,34.48,35.18,348909,32.3246806203771,32.8235467974278,31.8535292309403,32.5002076085986,377678.160331274,0.0,1.0
2020-12-22,35.26,35.74,34.62,34.91,312395,32.5741137089025,33.0175503107253,31.982864906472,32.2507745200733,338153.412198275,0.0,1.0
2020-12-23,35.65,35.82,35.26,35.26,190386,32.9344059478835,33.0914564110291,32.5741137089025,32.5741137089025,206084.206004517,0.0,1.0
2020-12-24,35.55,35.92,35.38,35.92,67653,32.8420233225037,33.1838390364088,32.6849728593582,33.1838390364088,73231.3026631348,0.0,1.0
2020-12-28,35.8,36.0,35.47,35.93,163768,33.0729798859531,33.2577451367127,32.7681172221999,33.1930772989468,177271.428828526,0.0,1.0
2020-12-29,35.25,36.01,35.21,36.01,233475,32.5648754463645,33.2669833992506,32.5279223962126,33.2669833992506,252726.093288921,0.0,1.0
2020-12-30,34.99,35.7,34.845,35.5,252531,32.3246806203771,32.9805972605734,32.1907258135765,32.7958320098139,273353.348599827,0.0,1.0
2020-12-31,34.58,35.24,34.58,35.13,358529,31.9459118563201,32.5556371838265,31.9459118563201,32.4540162959088,388091.373812115,0.0,1.0
2021-01-04,34.37,34.8,34.13,34.56,298524,31.7519083430226,32.1491536321556,31.5301900421112,31.9274353312442,323138.684111712,0.0,1.0
2021-01-05,34.35,34.98,33.86,34.17,278281,31.7334318179467,32.3154423578391,31.2807569535858,31.5671430922631,301226.555162369,0.0,1.0
2021-01-06,34.98,35.5,34.445,34.48,548752,32.3154423578391,32.7958320098139,31.8211953120574,31.8535292309403,593999.139712955,0.0,1.0
2021-01-07,34.82,35.305,34.35,35.06,400141,32.1676301572315,32.6156858903233,31.7334318179467,32.3893484581429,433134.475617185,0.0,1.0
2021-01-08,34.67,35.2,34.18,35.2,354745,32.0290562191619,32.5186841336746,31.5763813548011,32.5186841336746,383995.365515701,0.0,1.0
2021-01-11,34.78,35.155,34.3,34.3,331563,32.1306771070796,32.4771119522537,31.6872405052568,31.6872405052568,358901.902427046,0.0,1.0
2021-01-12,34.46,35.36,34.31,34.94,582337,31.8350527058644,32.6664963342822,31.6964787677948,32.2784893076872,630353.378252876,0.0,1.0
2021-01-13,34.22,34.55,33.84,34.43,306108,31.613334404953,31.9181970687062,31.2622804285099,31.8073379182505,331348.01997852,0.0,1.0
2021-01-14,34.46,34.99,33.92,34.27,490352,31.8350527058644,32.3246806203771,31.3361865288137,31.6595257176429,530783.78968373,0.0,1.0
2021-01-15,34.31,34.632,33.77,34.21,428053,31.6964787677948,31.9939508215176,31.1976125907441,31.604096142415,463347.949076356,0.0,1.0
2021-01-19,34.42,34.75,34.12,34.58,378461,31.7980996557125,32.1029623194657,31.5209517795732,31.9459118563201,409666.859373459,0.0,1.0
2021-01-20,34.19,34.53,34.07,34.42,339210,31.585619617339,31.8997205436302,31.4747604668833,31.7980996557125,367179.432935154,0.0,1.0
2021-01-21,34.02,34.34,33.07,34.1,463512,31.4285691541935,31.7241935554087,30.5509342130858,31.5024752544973,501730.707581258,0.0,1.0
2021-01-22,33.59,33.8958,33.09,33.85,425238,31.0313238650605,31.3138299334718,30.5694107381617,31.2715186910479,460300.839310394,0.0,1.0
2021-01-25,35.5,36.58,33.34,33.44,788944,32.7958320098139,33.7935643639152,30.8003673016111,30.8927499269909,853996.080709859,0.0,1.0
2021-01-26,35.72,36.05,34.83,35.5,659585,32.9990737856493,33.3039364494025,32.1768684197695,32.7958320098139,713970.833031259,0.0,1.0
2021-01-27,36.36,37.36,35.14,35.22,457287,33.5903225880798,34.5141488418774,32.4632545584467,32.5371606587505,494992.427548177,0.0,1.0
2021-01-28,35.0,36.88,34.31,36.2,728125,32.3339188829151,34.0707122400545,31.6964787677948,33.4425103874722,788162.272945692,0.0,1.0
2021-01-29,33.4,35.23,33.37,35.0,469643,30.855796876839,32.5463989212885,30.828082089225,32.3339188829151,508367.236879703,0.0,1.0
2021-02-01,33.8,34.01,33.16,33.42,368988,31.225327378358,31.4193308916555,30.6340785759275,30.8742734019149,399412.766722314,0.0,1.0
2021-02-02,33.21,34.105,33.1,34.08,597671,30.6802698886174,31.5070943857663,30.5786490006997,31.4839987294213,646951.737454043,0.0,1.0
2021-02-03,33.16,33.22,32.34,33.06,370716,30.6340785759275,30.6895081511554,29.8765410478135,30.5416959505478,401283.248312221,0.0,1.0
2021-02-04,32.91,33.02,32.11,33.0,546755,30.4031220124781,30.5047429003959,29.6640610094401,30.4862663753199,591837.47782925,0.0,1.0
2021-02-05,33.68,33.89,32.56,33.33,544262,31.1144682279023,31.3084717411998,30.079782823649,30.7911290390731,589138.918452145,0.0,1.0
2021-02-08,34.25,34.81,33.86,34.0,678033,31.6410491925669,32.1583918946935,31.2807569535858,31.4100926291175,733939.9559309,0.0,1.0
2021-02-09,34.31,36.11,32.82,34.78,859985,31.6964787677948,33.3593660246304,30.3199776496364,32.1306771070796,930894.739638387,0.0,1.0
2021-02-10,34.44,35.285,34.05,34.54,782996,31.8165761807884,32.5972093652474,31.4562839418074,31.9089588061682,847557.640607569,0.0,1.0
2021-02-11,33.83,34.585,33.13,34.35,639284,31.2530421659719,31.9505309875891,30.6063637883136,31.7334318179467,691995.921713737,0.0,1.0
2021-02-12,33.32,33.585,33.22,33.58,398221,30.7818907765352,31.0267047337915,30.6895081511554,31.0220856025225,431056.162739511,0.0,1.0
2021-02-16,33.27,33.47,32.53,33.0,523720,30.7356994638453,30.9204647146048,30.0520680360351,30.4862663753199,566903.135570291,0.0,1.0
2021-02-17,33.15,33.76,32.88,33.49,432334,30.6248403133896,31.1883743282061,30.3754072248642,30.9389412396807,467981.937320793,0.0,1.0
2021-02-18,32.71,33.52,32.64,32.89,473532,30.2183567617186,30.9666560272947,30.1536889239528,30.3846454874022,512576.902911616,0.0,1.0
2021-02-19,32.03,33.2,31.97,32.72,538432,29.5901549091363,30.6710316260795,29.5347253339084,30.2275950242566,582828.207995461,0.0,1.0
2021-02-22,32.65,32.77,31.52,31.77,763292,30.1629271864908,30.2737863369465,29.1190035196995,29.3499600831489,826228.954700447,0.0,1.0
2021-02-23,32.27,32.97,32.16,32.75,874473,29.8118732100477,30.458551587706,29.71025232213,30.2553098118705,946577.34222783,0.0,1.0
2021-02-24,31.5,32.25,31.28,32.15,756480,29.1005269946236,29.7933966849718,28.8972852187881,29.701014059592,818855.273803203,0.0,1.0
2021-02-25,30.79,31.8,30.55,31.56,589036,28.4446103544273,29.3776748707628,28.2228920535159,29.1559565698514,637604.741777633,0.0,1.0
2021-02-26,30.59,31.205,30.2,30.68,915304,28.2598451036678,28.8279982497533,27.8995528646867,28.3429894665096,990775.04697172,0.0,1.0
2021-03-01,30.91,31.51,30.83,31.03,409812,28.555469504883,29.1097652571616,28.4815634045792,28.6663286553387,443602.894283839,0.0,1.0
2021-03-02,30.17,30.965,30.15,30.67,672388,27.8718380770728,28.6062799488419,27.8533615519968,28.3337512039716,727829.499579617,0.0,1.0
2021-03-03,30.61,31.02,30.065,30.31,620581,28.2783216287437,28.6570903928007,27.7748363204241,28.0011737526045,671750.772885029,0.0,1.0
2021-03-04,29.99,31.25,29.87,30.61,527573,27.8441232894589,29.0139664153248,27.732709658424,28.4197603831389,568231.727230923,0.15,1.0
2021-03-05,31.6,31.65,30.09,30.22,984878,29.3389228391764,29.3853451854409,27.9369679819879,28.0576660822757,1060780.07603069,0.0,1.0
2021-03-08,32.97,33.17,31.76,31.78,581977,30.6108951268242,30.7965845118823,29.4874743472229,29.5060432857287,626828.506990827,0.0,1.0
2021-03-09,32.3,33.5,32.23,33.23,505861,29.9888356868797,31.1029719972281,29.9238444021093,30.8522913273997,544846.437874497,0.0,1.0
2021-03-10,34.02,34.28,32.25,32.34,769480,31.5857643983792,31.8271605989547,29.9424133406152,30.0259735638913,828781.892685279,0.0,1.0
2021-03-11,34.77,35.03,33.61,34.05,781631,32.282099592347,32.5234957929225,31.2051011590101,31.6136178061379,841869.339763849,0.0,1.0
2021-03-12,35.68,36.09,34.9,34.97,941804,33.1269862943612,33.5076495337303,32.4027976926347,32.467788977405,1014386.47093955,0.0,1.0
2021-03-15,38.27,38.83,37.58,37.78,1797582,35.5316638308633,36.0515941090259,34.891035452413,35.076724837471,1936117.1339307,0.0,1.0
2021-03-16,39.15,39.29,37.36,37.53,1166378,36.3486971251189,36.4786796946595,34.6867771288491,34.8446131061484,1256267.82557892,0.0,1.0
2021-03-17,40.43,40.5,38.67,39.25,1266241,37.5371091894906,37.6021004742609,35.9030426009795,36.4415418176479,1363827.0163951,0.0,1.0
2021-03-18,38.95,41.72,38.93,40.41,1596796,36.1630077400608,38.7348057231152,36.144438801555,37.5185402509848,1719857.06075828,0.0,1.0
2021-03-19,38.75,39.4,38.085,39.06,10708906,35.9773183550027,36.5808088564415,35.3599011496846,36.2651369018427,11534214.5127472,0.0,1.0
2021-03-22,37.41,38.78,36.56,38.75,1308349,34.7331994751136,36.0051717627614,33.9440195886168,35.9773183550027,1409180.17429029,0.0,1.0
2021-03-23,37.91,38.33,37.18,37.42,909167,35.1974229377588,35.5873706463807,34.5196566822968,34.7424839443665,979234.21924806,0.0,1.0
2021-03-24,37.06,38.475,36.88,37.74,696599,34.4082430512619,35.7219954505479,34.2411226047097,35.0395869604594,750284.13690112,0.0,1.0
2021-03-25,38.5,38.76,36.76,36.79,576186,35.7452066236801,35.9866028242556,34.1297089736748,34.1575623814335,620591.209152624,0.0,1.0
2021-03-26,38.53,39.27,38.03,38.84,2003235,35.7730600314388,36.4601107561537,35.3088365687936,36.0608785782788,2157619.29457997,0.0,1.0
2021-03-29,39.9,40.07,38.31,38.31,628170,37.0450323190867,37.202868296386,35.5688017078749,35.5688017078749,676581.485585216,0.0,1.0
2021-03-30,40.2,40.39,39.61,39.79,664126,37.3235663966738,37.499971312479,36.7757827107524,36.9429031573047,715308.524278089,0.0,1.0
2021-03-31,39.6,40.49,39.565,40.41,696038,36.7664982414995,37.592816005008,36.7340025991144,37.5185402509848,749679.90203888,0.0,1.0
2021-04-01,38.75,39.56,38.67,39.54,451319,35.9773183550027,36.7293603644879,35.9030426009795,36.7107914259821,486101.022800889,0.0,1.0
2021-04-05,39.88,40.07,38.8,38.84,484469,37.0264633805809,37.202868296386,36.0237407012672,36.0608785782788,521805.81011507,0.0,1.0
2021-04-06,39.63,40.28,39.43,39.96,726421,36.7943516492583,37.397842150697,36.6086622642002,37.1007391346041,782404.443606504,0.0,1.0
2021-04-07,39.01,39.65,38.99,39.65,333063,36.2187145555782,36.8129205877641,36.2001456170724,36.8129205877641,358731.329629669,0.0,1.0
2021-04-08,39.42,39.5799,38.69,39.13,394801,36.5993777949473,36.7478364583012,35.9216115394853,36.3301281866131,425227.322365807,0.0,1.0
2021-04-09,38.59,39.45,38.43,39.42,714761,35.8287668469562,36.627231202706,35.6802153389098,36.5993777949473,769845.836665832,0.0,1.0
2021-04-12,38.97,38.98,38.33,38.76,421789,36.1815766785666,36.1908611478195,35.5873706463807,35.9866028242556,454295.219802765,0.0,1.0
2021-04-13,38.24,39.14,37.84,38.55,363058,35.5038104231046,36.339412655866,35.1324316529885,35.7916289699446,391037.969010932,0.0,1.0
2021-04-14,38.39,38.52,38.09,38.43,250653,35.6430774618982,35.7637755621859,35.3645433843111,35.6802153389098,269970.197727353,0.0,1.0
2021-04-15,38.71,38.74,38.08,38.59,341137,35.9401804779911,35.9680338857498,35.3552589150581,35.8287668469562,367427.572548966,0.0,1.0
2021-04-16,38.74,39.1,38.7,39.01,323722,35.9680338857498,36.3022747788543,35.9308960087382,36.2187145555782,348670.442199751,0.0,1.0
2021-04-19,38.75,38.91,38.34,38.72,234396,35.9773183550027,36.1258698630492,35.5966551156337,35.949464947244,252460.31153228,0.0,1.0
2021-04-20,38.83,39.0,38.242,38.44,387941,36.0515941090259,36.2094300863253,35.5056673169552,35.6894998081627,417838.639380127,0.0,1.0
2021-04-21,39.6,39.74,38.93,38.99,285281,36.7664982414995,36.8964808110402,36.144438801555,36.2001456170724,307266.890792678,0.0,1.0
2021-04-22,38.79,39.81,38.76,39.81,323190,36.0144562320143,36.9614720958105,35.9866028242556,36.9614720958105,348097.442294739,0.0,1.0
2021-04-23,38.63,38.87,38.37,38.68,364548,35.8659047239679,36.0887319860376,35.6245085233924,35.9123270702324,392642.799571962,0.0,1.0
2021-04-26,38.28,38.9,38.15,38.82,340769,35.5409483001162,36.1165853937963,35.4202501998285,36.042309639773,367031.211712417,0.0,1.0
2021-04-27,38.09,38.48,37.92,38.48,656285,35.3645433843111,35.7266376851743,35.2067074070117,35.7266376851743,706863.238084106,0.0,1.0
2021-04-28,38.05,38.4,38.0,38.24,665205,35.3274055072994,35.6523619311511,35.2809831610349,35.5038104231046,716470.680100473,0.0,1.0
2021-04-29,38.81,38.91,38.33,38.33,373194,36.0330251705201,36.1258698630492,35.5873706463807,35.5873706463807,401955.125095897,0.0,1.0
2021-04-30,38.2,39.01,38.03,38.81,418581,35.466672546093,36.2187145555782,35.3088365687936,36.0330251705201,450839.987292843,0.0,1.0
2021-05-03,38.94,39.33,38.01,38.32,575728,36.1537232708079,36.5158175716711,35.2902676302878,35.5780861771278,620097.912241917,0.0,1.0
2021-05-04,39.62,40.12,38.53,38.82,670398,36.7850671800053,37.2492906426505,35.7730600314388,36.042309639773,722063.891579283,0.0,1.0
2021-05-05,39.94,40.24,39.56,39.76,491890,37.0821701960983,37.3607042736854,36.7293603644879,36.915049749546,529798.727962991,0.0,1.0
2021-05-06,43.59,43.76,40.5,40.5,1191506,40.4710014734082,40.6288374507076,37.6021004742609,37.6021004742609,1283332.37748332,0.0,1.0
2021-05-07,43.59,44.0,42.74,43.73,640585,40.4710014734082,40.8516647127773,39.6818215869114,40.6009840429489,689953.278481312,0.0,1.0
2021-05-10,44.52,45.475,44.05,44.05,574504,41.3344571139283,42.2211239275806,40.8980870590418,40.8980870590418,618779.581633394,0.0,1.0
2021-05-11,44.11,44.62,43.79,44.31,332344,40.9537938745592,41.4273018064573,40.6566908584663,41.1394832596173,357956.91810391,0.0,1.0
2021-05-12,42.54,44.16,42.24,44.03,433554,39.4961322018533,41.0002162208237,39.2175981242662,40.879518120536,466966.918829955,0.0,1.0
2021-05-13,43.7,44.76,42.5,42.5,957363,40.5731306351902,41.557284375998,39.4589943248417,39.4589943248417,1031144.56402617,0.0,1.0
2021-05-14,43.5,44.46,42.86,44.01,795392,40.3874412501321,41.2787502984108,39.7932352179462,40.8609491820302,856690.865502326,0.0,1.0
2021-05-17,43.96,44.39,43.12,43.42,709510,40.8145268357657,41.2137590136405,40.0346314185217,40.3131654961088,764190.155272564,0.0,1.0
2021-05-18,43.43,44.67,43.4,44.0,627324,40.3224499653617,41.4737241527218,40.294596557603,40.8516647127773,675670.286488149,0.0,1.0
2021-05-19,44.62,44.725,42.82,43.27,554180,41.4273018064573,41.5247887336128,39.7560973409346,40.1738984573153,596889.261953954,0.0,1.0
2021-05-20,44.79,45.07,44.35,44.62,472034,41.5851377837567,41.845102922838,41.1766211366289,41.4273018064573,508412.475869163,0.0,1.0
2021-05-21,45.5,46.1,45.0,45.0,925288,42.2443351007129,42.8014032558871,41.7801116380677,41.7801116380677,996597.624264408,0.0,1.0
2021-05-24,45.52,45.76,45.17,45.27,579341,42.2629040392187,42.4857313012884,41.937947615367,42.0307923078961,623989.357085541,0.0,1.0
2021-05-25,44.99,46.06,44.95,45.78,643401,41.7708271688148,42.7642653788755,41.7336892918031,42.5043002397942,692986.300534908,0.0,1.0
2021-05-26,45.05,45.26,44.82,45.0,297688,41.8265339843322,42.0215078386432,41.6129911915154,41.7801116380677,320630.067148848,0.0,1.0
2021-05-27,44.98,45.59,44.84,45.29,359361,41.7615426995619,42.327895323989,41.6315601300212,42.0493612464019,387056.050498095,0.0,1.0
2021-05-28,45.38,45.41,44.57,45.03,359206,42.132921469678,42.1607748774367,41.3808794601928,41.8079650458264,386889.105037049,0.0,1.0
2021-06-01,44.09,45.53,44.06,45.53,572115,40.9352249360534,42.2721885084716,40.9073715282947,42.2721885084716,616206.467398294,0.0,1.0
2021-06-02,44.43,44.78,43.79,44.13,377587,41.2508968906521,41.5758533145038,40.6566908584663,40.972362813065,406686.682582207,0.0,1.0
2021-06-03,44.99,44.99,43.94,44.06,376120,41.9100942076083,41.9100942076083,40.931974649529,41.0437597418809,403760.457234383,0.15,1.0
2021-06-04,45.2,45.64,44.58,45.04,297132,42.1057181192242,42.5155967911812,41.5281618087392,41.9566713294216,318967.755447641,0.0,1.0
2021-06-07,45.76,45.84,45.06,45.22,368664,42.6273818835332,42.7019052784344,41.9753021781469,42.1243489679495,395756.527719495,0.0,1.0
2021-06-08,46.2,46.41,45.8,45.8,348890,43.0372605554902,43.2328844671061,42.6646435809838,42.6646435809838,374529.368085994,0.0,1.0
2021-06-09,45.76,46.37,45.67,46.37,310640,42.6273818835332,43.1956227696554,42.5435430642692,43.1956227696554,333468.436762971,0.0,1.0
2021-06-10,45.55,45.97,45.51,45.9,249379,42.4317579719173,42.823005795149,42.3944962744666,42.7577978246104,267705.463853699,0.0,1.0
2021-06-11,46.03,46.06,45.525,45.57,240163,42.878898341325,42.906844614413,42.4084694110106,42.4503888206426,257812.194753752,0.0,1.0
2021-06-14,45.97,46.26,45.57,46.11,269216,42.823005795149,43.0931531016662,42.4503888206426,42.9534217362263,289000.253256439,0.0,1.0
2021-06-15,46.36,46.44,45.89,46.05,338875,43.1863073452928,43.260830740194,42.7484824002477,42.8975291900503,363778.381753965,0.0,1.0
2021-06-16,46.0,46.41,45.73,46.41,219974,42.850952068237,43.2328844671061,42.5994356104452,43.2328844671061,236139.537434,0.0,1.0
2021-06-17,45.36,46.09,45.21,45.85,324150,42.2547649090267,42.9347908875009,42.1150335435868,42.7112207027971,347971.265055103,0.0,1.0
2021-06-18,43.03,45.09,42.37,45.09,1114686,40.0842710325269,42.0032484512349,39.4694530245913,42.0032484512349,1196602.49131332,0.0,1.0
2021-06-21,42.24,43.12,41.82,42.96,432967,39.3483525078768,40.1681098517909,38.957104684645,40.0190630619883,464785.052343398,0.0,1.0
2021-06-22,42.26,42.41,41.57,42.18,349400,39.3669833566021,39.506714722042,38.7242190755785,39.2924599617008,375076.8471703,0.0,1.0
2021-06-23,42.86,43.06,42.06,42.26,359899,39.9259088183617,40.1122173056149,39.1806748693489,39.3669833566021,386347.40188822,0.0,1.0
2021-06-24,44.01,44.06,42.64,43.0,433502,40.9971826200676,41.0437597418809,39.7209694823832,40.0563247594389,465359.368637721,0.0,1.0
2021-06-25,44.35,44.66,44.0,44.09,953450,41.3139070483981,41.6026852036405,40.987867195705,41.0717060149689,1023517.51555387,0.0,1.0
2021-06-28,43.93,44.76,43.36,44.37,543060,40.9226592251663,41.6958394472671,40.3916800364947,41.3325378971234,582968.610830863,0.0,1.0
2021-06-29,44.49,44.6,44.05,44.05,465811,41.4443229894753,41.5467926574646,41.0344443175183,41.0344443175183,500042.705372767,0.0,1.0
2021-06-30,43.9,44.64,43.825,44.28,432645,40.8947129520784,41.5840543549152,40.8248472693584,41.2486990778594,464439.389078404,0.0,1.0
2021-07-01,43.56,44.25,43.42,44.23,327008,40.5779885237479,41.2207528047715,40.4475725826707,41.2021219560461,351039.294904023,0.0,1.0
2021-07-02,43.2,43.62,42.65,43.54,248605,40.2426332466921,40.6338810699239,39.7302849067458,40.5593576750226,266874.583831633,0.0,1.0
2021-07-06,42.74,43.34,42.41,43.3,281761,39.8141237260098,40.3730491877694,39.506714722042,40.3357874903187,302467.165241989,0.0,1.0
2021-07-07,42.44,43.17,42.295,42.51,270118,39.53466099513,40.2146869736042,39.3995873418714,39.5998689656686,289968.539793781,0.0,1.0
2021-07-08,41.97,42.29,41.62,41.98,352490,39.0968360500849,39.3949296296901,38.7707961973918,39.1061514744476,378393.926328161,0.0,1.0
2021-07-09,42.62,42.94,42.06,42.125,164732,39.7023386336578,40.000432213263,39.1806748693489,39.2412251277062,176837.891207951,0.0,1.0
2021-07-12,42.85,42.91,42.13,42.24,198563,39.916593393999,39.972485940175,39.2458828398875,39.3483525078768,213155.077288713,0.0,1.0
2021-07-13,42.15,42.82,42.12,42.68,263455,39.2645136886128,39.8886471209111,39.2365674155248,39.7582311798338,282815.886580571,0.0,1.0
2021-07-14,42.17,42.59,41.97,42.34,174789,39.2831445373381,39.6743923605699,39.0968360500849,39.4415067515034,187633.964052804,0.0,1.0
2021-07-15,41.52,42.32,40.67,42.16,610992,38.6776419537652,39.422875902778,37.8858308829391,39.2738291129755,655892.824860551,0.0,1.0
2021-07-16,40.65,42.1,40.61,41.81,654580,37.8672000342138,39.2179365667995,37.8299383367631,38.9477892602824,702684.037265985,0.0,1.0
2021-07-19,40.35,40.71,39.905,40.14,361825,37.587737303334,37.9230925803897,37.1732009191956,37.3921133917181,388414.940547779,0.0,1.0
2021-07-20,40.92,41.24,40.3816,40.4,422407,38.1187164920056,38.4168100716107,37.61717404432,37.6343144251473,453449.014833043,0.0,1.0
2021-07-21,40.89,41.62,40.86,41.34,269387,38.0907702189176,38.7707961973918,38.0628239458296,38.5099643152373,289183.819772942,0.0,1.0
2021-07-22,40.19,40.72,39.71,40.5,316421,37.4386905135314,37.9324080047524,36.9915501441237,37.7274686687739,339674.273206851,0.0,1.0
2021-07-23,41.03,41.13,39.875,39.91,345549,38.2211861599949,38.3143404036215,37.1452546461076,37.1778586313769,370942.843339582,0.0,1.0
2021-07-26,41.46,41.67,41.14,41.2,329786,38.6217494075893,38.8173733192051,38.3236558279841,38.3795483741601,354021.445680895,0.0,1.0
2021-07-27,41.33,41.7073,40.97,41.19,204060,38.5006488908747,38.8521198520778,38.1652936138189,38.3702329497974,219056.043026822,0.0,1.0
2021-07-28,41.36,41.97,41.155,41.55,206457,38.5285951639627,39.0968360500849,38.3376289645281,38.7055882268532,221629.194723064,0.0,1.0
2021-07-29,41.42,41.92,41.35,41.64,300899,38.5844877101386,39.0502589282716,38.5192797396,38.7894270461171,323011.586252708,0.0,1.0
2021-07-30,41.08,41.81,40.97,41.42,464260,38.2677632818082,38.9477892602824,38.1652936138189,38.5844877101386,498377.724863433,0.0,1.0
2021-08-02,40.6,41.5,40.43,41.2,505763,37.8206229124005,38.6590111050399,37.6622606982353,38.3795483741601,542930.713953614,0.0,1.0
2021-08-03,41.12,41.21,39.96,40.55,509909,38.3050249792588,38.3888637985228,37.2244357531902,37.7740457905872,547381.396862509,0.0,1.0
2021-08-04,41.11,41.17,40.53,40.88,415836,38.2957095548961,38.3516021010721,37.7554149418619,38.081454794555,446395.122552688,0.0,1.0
2021-08-05,43.0,45.57,42.73,43.59,552273,40.0563247594389,42.4503888206426,39.8048083016471,40.6059347968359,592858.659465608,0.0,1.0
2021-08-06,44.38,44.395,43.0,43.67,584494,41.341853321486,41.35582645803,40.0563247594389,40.6804581917372,627447.529221402,0.0,1.0
2021-08-09,44.06,44.77,43.82,44.21,506452,41.0437597418809,41.7051548716298,40.8201895571771,41.1834911073208,543670.347461629,0.0,1.0
2021-08-10,44.71,44.8,43.78,44.22,299089,41.6492623254538,41.7331011447178,40.7829278597264,41.1928065316835,321068.572247619,0.0,1.0
2021-08-11,44.96,45.01,44.2,44.92,400682,41.8821479345203,41.9287250563336,41.1741756829582,41.8448862370697,430127.479329967,0.0,1.0
2021-08-12,44.66,45.44,44.34,45.08,282957,41.6026852036405,42.329288303928,41.3045916240354,41.9939330268723,303751.057369109,0.0,1.0
2021-08-13,44.49,44.65,44.27,44.65,183722,41.4443229894753,41.5933697792779,41.2393836534968,41.5933697792779,197223.435935381,0.0,1.0
2021-08-16,44.42,44.74,43.95,44.2,224720,41.3791150189367,41.6772085985418,40.9412900738917,41.1741756829582,241234.313383257,0.0,1.0
2021-08-17,44.51,44.69,43.99,44.22,269113,41.4629538382006,41.6306314767285,40.9785517713423,41.1928065316835,288889.683951177,0.0,1.0
2021-08-18,44.1,44.44,43.81,44.32,321650,41.0810214393316,41.397745867662,40.8108741328144,41.2859607753101,345287.544053598,0.0,1.0
2021-08-19,44.0,44.42,43.73,43.88,255961,40.987867195705,41.3791150189367,40.7363507379131,40.876082103353,274771.16450646,0.0,1.0
2021-08-20,44.45,44.6,43.97,43.97,590584,41.4070612920247,41.5467926574646,40.959920922617,40.959920922617,633985.073581066,0.0,1.0
2021-08-23,44.35,44.93,44.1,44.7,274902,41.3139070483981,41.8542016614324,41.0810214393316,41.6399469010912,295104.108302261,0.0,1.0
2021-08-24,43.18,44.28,43.12,44.22,310747,40.2240023979668,41.2486990778594,40.1681098517909,41.1928065316835,333583.300021836,0.0,1.0
2021-08-25,43.33,43.695,42.94,43.18,291584,40.3637337634067,40.7037467526438,40.000432213263,40.2240023979668,313012.041801102,0.0,1.0
2021-08-26,42.85,43.74,42.73,43.6,316843,39.916593393999,40.7456661622758,39.8048083016471,40.6152502211986,340127.285311905,0.0,1.0
2021-08-27,42.5,43.29,42.42,42.77,678095,39.5905535413059,40.3264720659561,39.5160301464046,39.8420699990978,727927.117006139,0.0,1.0
2021-08-30,42.39,42.87,42.15,42.61,402905,39.4880838733167,39.9352242427243,39.2645136886128,39.6930232092952,432513.844044504,0.0,1.0
2021-08-31,42.3,42.59,41.77,42.38,766946,39.4042450540527,39.6743923605699,38.9105275628317,39.478768448954,823307.634888018,0.0,1.0
2021-09-01,42.78,43.0,42.335,42.46,354411,39.8513854234604,40.0563247594389,39.436849039322,39.5532918438553,380456.097545717,0.0,1.0
2021-09-02,41.95,42.815,41.93,42.74,279581,39.0782052013596,39.8839894087297,39.0595743526343,39.8141237260098,300126.960528677,0.0,1.0
2021-09-03,41.34,41.81,41.23,41.71,473724,38.5099643152373,38.9477892602824,38.4074946472481,38.8546350166558,508537.21908673,0.0,1.0
2021-09-07,40.66,41.47,40.62,41.32,297702,37.8765154585764,38.6310648319519,37.8392537611258,38.491333466512,319579.643835984,0.0,1.0
2021-09-08,40.5,40.66,39.98,40.19,578426,37.8672000342138,38.0167988491638,37.3810038856263,37.5773523302482,618642.333703942,0.15,1.0
2021-09-09,39.47,40.65,39.45,40.42,390997,36.9041576629733,38.0074489232294,36.8854578111045,37.7924006267388,418181.92223593,0.0,1.0
2021-09-10,38.19,39.68,38.15,39.61,355440,35.7073671433734,37.1005061075951,35.6699674396359,37.0350566260545,380152.743984069,0.0,1.0
2021-09-13,38.45,38.55,38.13,38.27,450179,35.9504652176672,36.0439644770109,35.6512675877672,35.7821665508484,481478.680322991,0.0,1.0
2021-09-14,37.12,38.87,36.56,38.45,546867,34.7069250683954,36.3431621069109,34.1833292160705,35.9504652176672,584889.12515287,0.0,1.0
2021-09-15,37.05,37.27,36.58,37.0,723253,34.6414755868548,34.8471739574111,34.2020290679393,34.594725957183,773538.747875056,0.0,1.0
2021-09-16,36.79,37.3,36.52,37.28,455553,34.3983775125611,34.8752237352142,34.145929512333,34.8565238833454,487226.319435558,0.0,1.0
2021-09-17,36.4,37.03,36.05,36.82,884737,34.0337304011205,34.6227757349861,33.7064829934175,34.4264272903642,946250.276429872,0.0,1.0
2021-09-20,35.82,36.76,35.36,35.92,415527,33.4914346969269,34.370327734758,33.0613381039457,33.5849339562706,444417.424176986,0.0,1.0
2021-09-21,35.3,36.265,35.01,36.09,297862,33.0052385483394,33.9075064010065,32.7340906962426,33.743882697155,318571.507507829,0.0,1.0
2021-09-22,35.59,35.9,35.35,35.445,385556,33.2763864004363,33.5662341044019,33.0519881780113,33.1408124743878,412362.624801715,0.0,1.0
2021-09-23,36.09,36.38,35.64,35.64,458865,33.743882697155,34.0150305492518,33.3231360301081,33.3231360301081,490768.593484834,0.0,1.0
2021-09-24,36.0,36.3,35.61,35.63,417778,33.6597333637456,33.9402311417768,33.295086252305,33.3137861041738,446824.929878956,0.0,1.0
2021-09-27,37.41,37.84,35.92,35.92,547326,34.9780729204923,35.3801197356704,33.5849339562706,33.5849339562706,585380.038132524,0.0,1.0
2021-09-28,37.46,37.89,37.075,37.2,719476,35.0248225501642,35.4268693653422,34.6648504016908,34.7817244758704,769499.143682989,0.0,1.0
2021-09-29,37.68,37.93,37.07,37.45,224761,35.2305209207204,35.4642690690797,34.6601754387236,35.0154726242298,240388.000479978,0.0,1.0
2021-09-30,36.3,37.88,36.07,37.82,540575,33.9402311417768,35.4175194394079,33.7251828452862,35.3614198838016,578159.660080993,0.0,1.0
2021-10-01,36.94,37.25,36.39,36.64,507136,34.5386264015767,34.8284741055423,34.0243804751862,34.2581286235455,542395.740414992,0.0,1.0
2021-10-04,36.46,37.25,36.39,36.88,294416,34.0898299567268,34.8284741055423,34.0243804751862,34.4825268459705,314885.916815253,0.0,1.0
2021-10-05,36.7,37.08,36.305,36.53,434653,34.3142281791518,34.669525364658,33.944906104744,34.1552794382674,464873.201189813,0.0,1.0
2021-10-06,36.41,36.45,35.8,36.34,339999,34.0430803270549,34.0804800307924,33.4727348450581,33.9776308455143,363638.174661939,0.0,1.0
2021-10-07,35.89,36.75,35.76,36.63,359716,33.5568841784675,34.3609778088236,33.4353351413206,34.2487786976111,384726.042243341,0.0,1.0
2021-10-08,35.44,35.98,35.245,35.79,393268,33.1361375114207,33.6410335118768,32.9538139557004,33.4633849191237,420610.818481675,0.0,1.0
2021-10-11,35.03,35.81,35.03,35.62,213635,32.7527905481113,33.4820847709925,32.7527905481113,33.3044361782394,228488.440977483,0.0,1.0
2021-10-12,35.01,35.32,34.44,34.9,467825,32.7340906962426,33.0239384002082,32.2011449179833,32.6312415109645,500351.557096407,0.0,1.0
2021-10-13,34.82,35.06,34.35,35.05,226057,32.5564421034895,32.7808403259145,32.1169955845739,32.7714903999801,241774.107716652,0.0,1.0
2021-10-14,35.13,35.315,34.77,35.06,201302,32.8462898074551,33.019263437241,32.5096924738176,32.7808403259145,215297.962158117,0.0,1.0
2021-10-15,35.1,35.75,35.1,35.52,353555,32.8182400296519,33.4259852153862,32.8182400296519,33.2109369188956,378136.685233197,0.0,1.0
2021-10-18,34.8,35.24,34.56,34.79,283573,32.5377422516207,32.9491389927332,32.3133440291958,32.5283923256864,303289.033507187,0.0,1.0
2021-10-19,34.24,34.73,33.8,34.71,442738,32.0141463992958,32.4722927700801,31.6027496581834,32.4535929182114,473520.328511194,0.0,1.0
2021-10-20,35.09,35.38,34.28,34.52,279136,32.8088901037176,33.0800379558144,32.0515461030333,32.2759443254583,298543.541370518,0.0,1.0
2021-10-21,35.01,35.25,34.54,35.11,211945,32.7340906962426,32.9584889186676,32.294644177327,32.8275899555863,226680.940028425,0.0,1.0
2021-10-22,35.2,35.21,34.665,34.83,234069,32.9117392889957,32.9210892149301,32.4115182515067,32.5657920294239,250343.15955325,0.0,1.0
2021-10-25,35.3,35.33,34.4,34.74,223990,33.0052385483394,33.0332883261425,32.1637452142458,32.4816426960145,239563.39501742,0.0,1.0
2021-10-26,34.97,35.62,34.831,35.46,493820,32.6966909925051,33.3044361782394,32.5667270220173,33.1548373632894,528153.916369044,0.0,1.0
2021-10-27,34.99,35.1,34.6,35.01,471755,32.7153908443738,32.8182400296519,32.3507437329333,32.7340906962426,504554.798948359,0.0,1.0
2021-10-28,35.75,35.77,34.79,34.89,252227,33.4259852153862,33.444685067255,32.5283923256864,32.6218915850301,269763.634247327,0.0,1.0
2021-10-29,34.99,36.09,34.9,35.6,329294,32.7153908443738,33.743882697155,32.6312415109645,33.2857363263706,352188.886105925,0.0,1.0
2021-11-01,35.6,35.96,35.01,35.09,725874,33.2857363263706,33.6223336600081,32.7340906962426,32.8088901037176,776341.978636879,0.0,1.0
2021-11-02,36.28,36.48,35.105,35.64,402224,33.9215312899081,34.1085298085955,32.8229149926191,33.3231360301081,430189.503984492,0.0,1.0
2021-11-03,37.91,38.03,36.11,36.12,377206,35.445569217211,35.5577683284235,33.7625825490237,33.7719324749581,403432.072775306,0.0,1.0
2021-11-04,37.65,37.9,37.33,37.63,351610,35.2024711429173,35.4362192912766,34.9032735130173,35.1837712910485,376056.454850997,0.0,1.0
2021-11-05,38.38,38.82,37.73,38.08,281813,35.8850157361265,36.296412477239,35.2772705503922,35.6045179580953,301406.665654914,0.0,1.0
2021-11-08,37.56,38.84,37.26,38.3,275065,35.1183218095079,36.3151123291077,34.8378240314767,35.8102163286515,294189.496184948,0.0,1.0
2021-11-09,37.98,38.24,37.145,37.56,213044,35.5110186987516,35.7541167730453,34.7302998832314,35.1183218095079,227856.350408907,0.0,1.0
2021-11-10,38.01,38.33,37.75,37.82,298078,35.5390684765547,35.8382661064547,35.295970402261,35.3614198838016,318802.525380608,0.0,1.0
2021-11-11,43.45,44.1614,39.88,40.205,901134,40.6254281848541,41.2905819158254,37.2875046262826,37.5913772191498,963787.313744484,0.0,1.0
2021-11-12,43.29,44.14,42.55,43.69,502622,40.4758293699041,41.2705730743258,39.7839348507604,40.849826407279,537567.894684787,0.0,1.0
2021-11-15,42.94,43.79,42.15,43.45,685691,40.148581962201,40.9433256666228,39.4099378133855,40.6254281848541,733365.167609667,0.0,1.0
2021-11-16,43.57,44.14,42.64,42.82,445712,40.7376272960665,41.2705730743258,39.8680841841698,40.0363828509885,476701.10237066,0.0,1.0
2021-11-17,43.47,44.34,43.05,43.37,421286,40.6441280367228,41.4575715930133,40.2514311474791,40.5506287773791,450576.831257237,0.0,1.0
2021-11-18,43.22,43.74,42.41,43.33,372033,40.4103798883635,40.8965760369509,39.6530358876792,40.5132290736416,397899.408627687,0.0,1.0
2021-11-19,44.17,44.61,42.89,42.89,382247,41.298622852129,41.7100195932414,40.1018323325291,40.1018323325291,408823.559334004,0.0,1.0
2021-11-22,44.76,45.0,43.97,44.15,300643,41.850268482257,42.074666704682,41.1116243334415,41.2799230002602,321545.862619858,0.0,1.0
2021-11-23,45.2,45.51,44.651,44.71,247016,42.2616652233695,42.551512927335,41.7483542895723,41.8035188525851,264190.328066534,0.0,1.0
2021-11-24,44.62,45.09,44.11,45.03,280216,41.7193695191758,42.1588160380914,41.2425232965227,42.1027164824851,299698.630734413,0.0,1.0
2021-11-26,42.62,44.0,42.07,42.45,251590,39.849384332301,41.1396741112446,39.3351384059105,39.6904355914167,269082.345428067,0.0,1.0
2021-11-29,42.35,43.015,42.09,43.015,301929,39.5969363320729,40.2187064067088,39.3538382577792,40.2187064067088,322921.274584645,0.0,1.0
2021-11-30,42.46,43.27,42.12,42.12,498187,39.699785517351,40.4571295180353,39.3818880355823,39.3818880355823,532824.541602497,0.0,1.0
2021-12-01,41.61,43.1,41.61,42.82,439149,38.9050418129293,40.298180777151,38.9050418129293,40.0363828509885,469681.795430621,0.0,1.0
2021-12-02,41.57,42.35,41.25,41.96,442276,39.0078909982074,39.7398167855204,38.7076137521303,39.3738538918639,471325.489523258,0.15,1.0
2021-12-03,41.82,42.43,41.2541,41.67,516779,39.2424825967051,39.8148860970397,38.7114610543456,39.1017276376065,550721.981636671,0.0,1.0
2021-12-06,43.3,43.58,42.2,42.24,329403,40.6312648598119,40.8940074501294,39.5990618264217,39.6365964821814,351038.786245308,0.0,1.0
2021-12-07,43.27,44.1,43.11,43.57,214924,40.6031138679922,41.3819579750047,40.4529752449536,40.8846237861895,229040.597975691,0.0,1.0
2021-12-08,44.02,44.14,43.13,43.13,196198,41.3068886634854,41.4194926307644,40.4717425728334,40.4717425728334,209084.640345586,0.0,1.0
2021-12-09,44.28,44.92,43.56,43.75,192400,41.5508639259231,42.1514184180774,40.8752401222496,41.0535297371079,205037.180819838,0.0,1.0
2021-12-10,44.53,44.95,44.3247,44.67,282594,41.7854555244209,42.1795694098971,41.5928089037345,41.9168268195796,301155.286260922,0.0,1.0
2021-12-13,44.39,44.745,43.55,44.06,239253,41.6540842292621,41.9872042991289,40.8658564583096,41.3444233192451,254967.570803996,0.0,1.0
2021-12-14,44.05,45.09,43.83,44.28,367154,41.3350396553052,42.3109407050558,41.1285990486271,41.5508639259231,391269.340367604,0.0,1.0
2021-12-15,45.45,45.53,43.89,43.99,403302,42.6487526068926,42.7238219184119,41.1849010322666,41.2787376716657,429791.606543672,0.0,1.0
2021-12-16,44.63,45.79,44.53,45.29,310550,41.87929216382,42.9677971808496,41.7854555244209,42.498613983854,330947.487024952,0.0,1.0
2021-12-17,43.46,45.05,43.17,44.42,899790,40.7814034828505,42.2734060492962,40.509277228593,41.6822352210818,958889.838512902,0.0,1.0
2021-12-20,44.13,44.295,42.89,43.13,356730,41.4101089668244,41.564939421833,40.2465346382756,40.4717425728334,380160.673148966,0.0,1.0
2021-12-21,44.73,44.94,43.675,44.21,403731,41.9731288032191,42.1701857459572,40.9831522575585,41.4851782783437,430248.784041446,0.0,1.0
2021-12-22,45.27,45.39,44.05,44.73,396365,42.4798466559742,42.5924506232531,41.3350396553052,41.9731288032191,422398.971806941,0.0,1.0
2021-12-23,44.58,45.62,44.57,45.24,294951,41.8323738441204,42.8082748938711,41.8229901801805,42.4516956641545,314323.916424076,0.0,1.0
2021-12-27,45.84,45.9,44.35,44.41,311316,43.0147155005491,43.0710174841886,41.6165495735025,41.6728515571419,331763.799293705,0.0,1.0
2021-12-28,45.34,46.24,45.32,45.74,186278,42.5455323035536,43.3900620581455,42.5267649756738,42.92087886115,198513.076760696,0.0,1.0
2021-12-29,45.79,46.06,45.35,45.35,135188,42.9677971808496,43.2211561072271,42.5549159674935,42.5549159674935,144067.392934887,0.0,1.0
2021-12-30,45.69,46.24,45.64,45.71,182668,42.8739605414505,43.3900620581455,42.8270422217509,42.8927278693303,194665.965415791,0.0,1.0
2021-12-31,45.71,46.13,45.55,45.78,192134,42.8927278693303,43.2868417548065,42.7425892462917,42.9584135169097,204753.709457582,0.0,1.0
2022-01-03,46.15,46.19,45.455,45.46,236306,43.3056090826863,43.343143738446,42.6534444388626,42.6581362708325,251827.006501106,0.0,1.0
2022-01-04,46.08,46.69,46.05,46.36,302758,43.239923435107,43.8123269354415,43.2117724432872,43.5026660254245,322643.694338111,0.0,1.0
2022-01-05,47.69,48.04,46.99,47.12,431494,44.7506933294325,45.0791215673294,44.0938368536388,44.2158244848576,459835.308215569,0.0,1.0
2022-01-06,48.83,49.0,47.48,47.66,440448,45.8204310185823,45.9799533055608,44.5536363866944,44.7225423376128,469377.423169107,0.0,1.0
2022-01-07,48.86,49.32,48.7,49.25,470354,45.848582010402,46.2802305516379,45.6984433873635,46.2145449040585,501247.703468474,0.0,1.0
2022-01-10,48.34,49.395,47.94,48.86,384786,45.3606314855267,46.3506080311872,44.9852849279303,45.848582010402,410059.442094295,0.0,1.0
2022-01-11,48.54,48.96,47.3,48.96,416899,45.5483047643249,45.9424186498011,44.384730435776,45.9424186498011,444281.682154937,0.0,1.0
2022-01-12,48.7,49.12,48.32,48.36,567609,45.6984433873635,46.0925572728397,45.3418641576469,45.3793988134065,604890.5881911,0.0,1.0
2022-01-13,50.26,50.71,48.9,48.9,659033,47.1622949619895,47.5845598392855,45.8861166661617,45.8861166661617,702319.482262165,0.0,1.0
2022-01-14,51.82,51.86,49.56,50.12,555072,48.6261465366155,48.6636811923752,46.5054384861958,47.0309236668308,591530.135301608,0.0,1.0
2022-01-18,50.66,51.55,50.195,51.55,386692,47.5376415195859,48.3727876102379,47.1013011463801,48.3727876102379,412090.63162986,0.0,1.0
2022-01-19,49.27,51.33,49.1,50.75,386119,46.2333122319384,48.1663470035599,46.0737899449599,47.6220944950451,411479.995951014,0.0,1.0
2022-01-20,47.58,49.55,47.45,49.44,678254,44.6474730260935,46.4960548222559,44.5254853948747,46.3928345189168,722802.952389703,0.0,1.0
2022-01-21,47.55,48.28,47.35,47.67,636626,44.6193220342738,45.3043295018872,44.4316487554756,44.7319260015527,678440.749878433,0.0,1.0
2022-01-24,47.89,48.15,47.06,47.5,601355,44.9383666082307,45.1823418706684,44.1595225012182,44.5724037145742,640853.08665236,0.0,1.0
2022-01-25,47.37,47.85,46.615,47.58,404365,44.4504160833554,44.9008319524711,43.7419494558922,44.6474730260935,430924.426310884,0.0,1.0
2022-01-26,47.33,48.15,46.93,46.94,310293,44.4128814275958,45.1823418706684,44.0375348699993,44.0469185339393,330673.606799013,0.0,1.0
2022-01-27,46.35,47.725,46.04,47.18,638529,43.4932823614845,44.7835361532222,43.2023887793473,44.2721264684971,680468.742368559,0.0,1.0
2022-01-28,47.4,47.41,45.91,46.49,753074,44.4785670751751,44.487950739115,43.0804011481285,43.6246536566433,802537.265637834,0.0,1.0
2022-01-31,45.8,47.35,45.414,46.93,460681,42.9771808447895,44.4316487554756,42.6149714167089,44.0375348699993,490939.363291393,0.0,1.0
2022-02-01,44.5,45.74,43.77,45.59,782306,41.7573045326011,42.92087886115,41.0722970649877,42.7801239020514,833689.276395243,0.0,1.0
2022-02-02,44.73,45.06,44.265,44.44,546320,41.9731288032191,42.2827897132361,41.5367884300132,41.7010025489617,582203.288074294,0.0,1.0
2022-02-03,44.52,45.25,44.25,44.6,339316,41.7760718604809,42.4610793280944,41.5227129341034,41.8511411720002,361602.890057507,0.0,1.0
2022-02-04,42.97,44.495,42.815,44.24,445492,40.3216039497948,41.7526127006312,40.1761571587262,41.5133292701635,474752.722233844,0.0,1.0
2022-02-07,42.85,43.67,42.545,43.07,631833,40.2089999825159,40.9784604255886,39.9227982323487,40.4154405891939,673332.936948758,0.0,1.0
2022-02-08,37.19,42.15,37.02,40.09,2373623,34.8978461925266,39.5521435067222,34.7383239055482,37.6191087351007,2529526.86200171,0.0,1.0
2022-02-09,38.14,38.88,36.275,37.22,1896941,35.7892942668181,36.4836853983715,34.0392409420248,34.9259971843464,2021535.52402061,0.0,1.0
2022-02-10,36.94,37.68,36.53,37.17,1427851,34.6632545940289,35.3576457255823,34.2785243724926,34.8790788646468,1521634.84236376,0.0,1.0
2022-02-11,36.37,37.42,36.27,37.04,765674,34.128385749454,35.1136704631446,34.0345491100549,34.757091233428,815964.856481544,0.0,1.0
2022-02-14,35.59,36.6,35.47,36.28,838547,33.396459962141,34.3442100200719,33.2838559948621,34.0439327739948,893624.287239777,0.0,1.0
2022-02-15,36.67,37.04,35.6012,35.62,598650,34.4098956676513,34.757091233428,33.4069696657537,33.4246109539607,637970.417348214,0.0,1.0
2022-02-16,37.26,37.54,36.4,36.4,681138,34.963531840106,35.2262744304235,34.1565367412737,34.1565367412737,725876.378738375,0.0,1.0
2022-02-17,36.74,37.26,36.44,36.88,576782,34.4755813152307,34.963531840106,34.1940713970334,34.6069526103894,614666.087461684,0.0,1.0
2022-02-18,36.06,37.04,35.89,36.56,449629,33.8374921673168,34.757091233428,33.6779698803383,34.3066753643123,479161.447894195,0.0,1.0
2022-02-22,35.24,35.85,35.12,35.79,477723,33.0680317242441,33.6404352245787,32.9554277569652,33.5841332409392,509100.712748419,0.0,1.0
2022-02-23,35.41,36.2,35.335,35.42,351127,33.2275540112226,33.9688634624755,33.1571765316733,33.2369376751625,374189.657950766,0.0,1.0
2022-02-24,34.91,35.04,34.45,34.87,301201,32.7583708142271,32.8803584454459,32.3267222729912,32.7208361584674,320984.427755281,0.0,1.0
2022-02-25,36.27,36.37,34.81,34.81,382766,34.0345491100549,34.128385749454,32.664534174828,32.664534174828,407906.764832049,0.0,1.0
2022-02-28,35.68,36.15,35.27,35.71,446138,33.4809129376002,33.921945142776,33.0961827160639,33.5090639294199,475441.152685037,0.0,1.0
2022-03-01,35.19,35.44,34.76,35.31,380372,33.0211134045446,33.2557050030423,32.6176158551284,33.1337173718235,405355.522571744,0.0,1.0
2022-03-02,35.93,35.995,34.76,35.29,388321,33.7155045360979,33.7764983517074,32.6176158551284,33.1149500439437,413826.627303226,0.0,1.0
2022-03-03,36.98,36.985,35.54,36.24,358702,34.7007892497885,34.7054810817585,33.3495416424414,34.0063981182352,382262.197684188,0.0,1.0
2022-03-04,35.71,36.37,35.13,36.37,306684,33.5090639294199,34.128385749454,32.9648114209051,34.128385749454,326827.561135922,0.0,1.0
2022-03-07,35.2,35.85,34.79,35.85,477612,33.1712520275831,33.7837893519561,32.7848823306709,33.7837893519561,506822.666386553,0.15,1.0
2022-03-08,36.01,36.885,34.91,34.95,583399,33.9345677702633,34.7591372453808,32.8979661444013,32.9356607489781,619079.580804603,0.0,1.0
2022-03-09,36.27,37.0299,36.15,36.61,420698,34.1795827000125,34.8956859504602,34.0664988862821,34.4999868389153,446427.816100704,0.0,1.0
2022-03-10,35.57,36.01,34.87,35.86,332285,33.5199271199185,33.9345677702633,32.8602715398245,33.7932130031003,352607.492483973,0.0,1.0
2022-03-11,35.81,36.185,35.49,35.91,383279,33.7460947473793,34.0994816652868,33.4445379107649,33.8403312588213,406720.276605218,0.0,1.0
2022-03-14,36.51,36.55,35.18,35.93,434161,34.4057503274733,34.4434449320501,33.1524047252947,33.8591785611097,460714.210826051,0.0,1.0
2022-03-15,37.39,37.39,36.34,36.69,529855,35.2350316281629,35.2350316281629,34.2455482580219,34.5753760480689,562260.839129348,0.0,1.0
2022-03-16,37.85,37.97,37.1,37.79,550474,35.6685195807961,35.7816033945265,34.9617457449811,35.6119776739309,584140.893563123,0.0,1.0
2022-03-17,37.87,38.79,37.275,37.76,721684,35.6873668830845,36.5543427883509,35.1266596400046,35.5837067204983,765822.067218814,0.0,1.0
2022-03-18,38.37,38.38,37.1,37.91,1049670,36.1585494402945,36.1679730914387,34.9617457449811,35.7250614876613,1113867.63361467,0.0,1.0
2022-03-21,37.69,38.26,36.96,38.26,489538,35.5177411624889,36.0548892777083,34.8298146289623,36.0548892777083,519478.058460716,0.0,1.0
2022-03-22,36.96,38.19,36.495,38.18,713869,34.8298146289623,35.9889237196989,34.391614850757,35.9795000685547,757529.103185643,0.0,1.0
2022-03-23,35.42,37.07,35.25,36.88,617823,33.3785723527555,34.9334747915485,33.2183702833041,34.7544254198087,655608.94662391,0.0,1.0
2022-03-24,35.62,35.995,35.32,35.56,598094,33.5670453756395,33.920432293547,33.2843358413135,33.5105034687743,634673.324434475,0.0,1.0
2022-03-25,35.76,36.215,35.05,35.67,777054,33.6989764916583,34.1277526187194,33.0298972604201,33.6141636313605,824578.486734705,0.0,1.0
2022-03-28,35.77,35.84,35.05,35.8,397488,33.7084001428025,33.7743657008119,33.0298972604201,33.7366710962351,421798.29656009,0.0,1.0
2022-03-29,36.4,36.78,36.08,36.11,408091,34.3020901648871,34.6601889083667,34.0005333282727,34.0288042817053,433049.774185645,0.0,1.0
2022-03-30,36.47,36.765,35.81,36.08,624798,34.3680557228965,34.6460534316504,33.7460947473793,34.0005333282727,663010.536403995,0.0,1.0
2022-03-31,36.67,36.9,35.93,36.4,665713,34.5565287457805,34.7732727220971,33.8591785611097,34.3020901648871,706427.890648038,0.0,1.0
2022-04-01,36.77,37.37,36.0,37.21,400286,34.6507652572225,35.2161843258745,33.9251441191191,35.0654059075673,424767.421750725,0.0,1.0
2022-04-04,37.02,37.02,35.68,36.6,359183,34.8863565358275,34.8863565358275,33.6235872825047,34.4905631877711,381150.569459563,0.0,1.0
2022-04-05,36.38,37.5,36.31,37.02,289577,34.2832428625987,35.3386917907491,34.2172773045893,34.8863565358275,307287.478673523,0.0,1.0
2022-04-06,36.23,36.74,35.94,36.35,320179,34.1418880954357,34.6224943037899,33.8686022122539,34.2549719091661,339761.09164129,0.0,1.0
2022-04-07,36.49,36.64,35.61,36.33,460990,34.3869030251849,34.5282577923479,33.5576217244953,34.2361246068777,489184.067773709,0.0,1.0
2022-04-08,37.1,37.61,36.37,36.61,569548,34.9617457449811,35.4423519533353,34.2738192114545,34.4999868389153,604381.456067117,0.0,1.0
2022-04-11,36.82,38.0,36.71,37.08,296769,34.6978835129435,35.8098743479591,34.5942233503573,34.9428984426927,314919.340135655,0.0,1.0
2022-04-12,36.75,37.44,36.55,36.91,324826,34.6319179549341,35.2821498838839,34.4434449320501,34.7826963732413,344692.301348538,0.0,1.0
2022-04-13,36.71,37.17,36.5,36.65,412267,34.5942233503573,35.0277113029905,34.3963266763291,34.5376814434921,437481.177615271,0.0,1.0
2022-04-14,36.55,37.66,36.53,36.8,340224,34.4434449320501,35.4894702090563,34.4245976297617,34.6790362106551,361032.040335457,0.0,1.0
2022-04-18,36.62,36.83,36.2,36.2,267890,34.5094104900595,34.7073071640877,34.1136171420031,34.1136171420031,284274.105546539,0.0,1.0
2022-04-19,37.22,37.29,36.5,36.5,404971,35.0748295587115,35.1407951167209,34.3963266763291,34.3963266763291,429738.955531327,0.0,1.0
2022-04-20,38.02,38.14,37.08,37.51,302290,35.8287216502475,35.9418054639779,34.9428984426927,35.3481154418933,320778.003530042,0.0,1.0
2022-04-21,37.92,38.7,37.47,38.29,366958,35.7344851388055,36.4695299280531,35.3104208373165,36.0831602311409,389401.08709973,0.0,1.0
2022-04-22,37.45,38.29,37.37,38.06,227685,35.2915735350281,36.0831602311409,35.2161843258745,35.8664162548243,241610.174778318,0.0,1.0
2022-04-25,37.94,37.98,36.59,37.35,278242,35.7533324410939,35.7910270456707,34.4811395366269,35.1973370235861,295259.232055993,0.0,1.0
2022-04-26,37.37,38.025,37.18,37.73,307739,35.2161843258745,35.8334334758196,35.0371349541347,35.5554357670657,326560.263417023,0.0,1.0
2022-04-27,38.27,38.715,37.13,37.27,484141,36.0643129288525,36.4836654047694,34.9900166984137,35.1219478144325,513750.978884641,0.0,1.0
2022-04-28,38.51,39.15,37.93,38.17,348754,36.2904805563133,36.893594229542,35.7439087899497,35.9700764174105,370083.733643575,0.0,1.0
2022-04-29,38.14,38.915,37.99,38.08,522809,35.9418054639779,36.6721384276533,35.8004506968149,35.8852635571127,554783.90700168,0.0,1.0
2022-05-02,37.29,38.44,36.64,38.17,379305,35.1407951167209,36.2245149983039,34.5282577923479,35.9700764174105,402503.227460263,0.0,1.0
2022-05-03,37.7,37.9,37.02,37.2,290398,35.5271648136331,35.7156378365171,34.8863565358275,35.0559822564231,308158.690889931,0.0,1.0
2022-05-04,38.8,38.87,37.31,37.53,398749,36.563766439495,36.6297319975044,35.1596424190093,35.3669627441817,423136.419099544,0.0,1.0
2022-05-05,38.06,38.78,37.6501,38.28,368104,35.8664162548243,36.5449191372066,35.4801407944235,36.0737365799967,390617.176259297,0.0,1.0
2022-05-06,38.3,38.3,37.16,38.05,509389,36.0925838822851,36.0925838822851,35.0182876518463,35.8569926036801,540543.142148813,0.0,1.0
2022-05-09,39.4,40.66,38.08,38.08,964404,37.129185508147,38.3165655523162,35.8852635571127,35.8852635571127,1023386.77996754,0.0,1.0
2022-05-10,34.02,36.23,32.0,36.0,1829135,32.0592611925676,34.1418880954357,30.1556836614392,33.9251441191191,1941004.5766877,0.0,1.0
2022-05-11,34.74,36.6,33.42,34.06,854216,32.73776407495,34.4905631877711,31.4938421239156,32.0969557971444,906459.701159213,0.0,1.0
2022-05-12,34.94,35.12,33.96,34.25,760591,32.9262370978339,33.0958628184295,32.0027192857024,32.2760051688842,807108.612534054,0.0,1.0
2022-05-13,35.21,35.7,34.87,35.36,533832,33.1806756787273,33.6424345847931,32.8602715398245,33.3220304458903,566481.071753779,0.0,1.0
2022-05-16,36.88,37.18,34.85,35.2,481387,34.7544254198087,35.0371349541347,32.8414242375361,33.1712520275831,510828.544726311,0.0,1.0
2022-05-17,37.45,37.76,36.67,37.08,429877,35.2915735350281,35.5837067204983,34.5565287457805,34.9428984426927,456168.202135314,0.0,1.0
2022-05-18,36.06,37.49,35.85,37.49,559146,33.9816860259843,35.3292681396049,33.7837893519561,35.3292681396049,593343.271566408,0.0,1.0
2022-05-19,35.24,35.88,34.82,35.63,534130,33.2089466321599,33.8120603053887,32.8131532841035,33.5764690267837,566797.29738166,0.0,1.0
2022-05-20,34.01,35.49,33.53,35.3,450642,32.0498375414234,33.4445379107649,31.5975022865018,33.2654885390251,478203.185903554,0.0,1.0
2022-05-23,34.68,35.11,34.07,34.32,393245,32.6812221680848,33.0864391672853,32.1063794482886,32.3419707268936,417295.795422182,0.0,1.0
2022-05-24,34.67,34.83,33.76,34.66,318351,32.6717985169406,32.8225769352477,31.8142462628184,32.6623748657963,337821.291481003,0.0,1.0
2022-05-25,35.43,35.52,34.42,34.68,319888,33.3879960038997,33.4728088641975,32.4362072383356,32.6812221680848,339452.294132186,0.0,1.0
2022-05-26,36.42,36.92,35.6,35.81,490737,34.3209374671755,34.7921200243855,33.5481980733511,33.7460947473793,520750.389091014,0.0,1.0
2022-05-27,36.76,36.96,36.28,36.71,260808,34.6413416060783,34.8298146289623,34.1890063511567,34.5942233503573,276758.971665167,0.0,1.0
2022-05-31,36.4,36.98,36.06,36.63,486137,34.3020901648871,34.8486619312507,33.9816860259843,34.5188341412037,515869.053895545,0.0,1.0
2022-06-01,35.68,36.49,35.4,36.37,493270,33.7649420496677,34.5314667991137,33.4999705313407,34.4179075769735,521246.96598356,0.15,1.0
2022-06-02,35.97,36.16,34.61,35.53,440799,34.0393768365064,34.2191789382283,32.7523723189182,33.6229930219925,465799.950044776,0.0,1.0
2022-06-03,35.56,35.99,35.29,35.76,416009,33.6513828275276,34.0583033735297,33.3958745777123,33.8406481977611,439603.927001144,0.0,1.0
2022-06-06,35.64,35.94,35.14,35.94,582948,33.727088975621,34.0109870309714,33.2539255500371,34.0109870309714,616011.264269434,0.0,1.0
2022-06-07,35.67,35.815,34.41,35.09,356190,33.755478781156,33.8926961745754,32.5631069486846,33.2066092074787,376392.151993197,0.0,1.0
2022-06-08,35.93,36.285,35.17,35.45,314728,34.0015237624597,34.3374697946242,33.2823153555721,33.5472868738991,332578.537332644,0.0,1.0
2022-06-09,35.95,36.48,35.74,36.1,311526,34.020450299483,34.522003530602,33.8217216607378,34.1623993271582,329194.928386065,0.0,1.0
2022-06-10,34.9,35.96,34.9,35.51,274559,33.0268071057568,34.0299135679947,33.0268071057568,33.6040664849692,290131.258202364,0.0,1.0
2022-06-13,33.59,34.78,33.4,34.26,391245,31.787118930727,32.9132478836167,31.6073168290051,32.4211579210094,413435.378608546,0.0,1.0
2022-06-14,33.03,33.71,32.81,33.34,414087,31.257175894073,31.9006781528671,31.0489839868161,31.550537217935,437572.916259319,0.0,1.0
2022-06-15,33.1,33.59,32.89,33.03,405169,31.3234187736548,31.787118930727,31.1246901349095,31.257175894073,428149.110954634,0.0,1.0
2022-06-16,32.63,33.13,32.43,32.79,506483,30.8786451536059,31.3518085791898,30.6893797833723,31.0300574497927,535209.3722956,0.0,1.0
2022-06-17,32.52,33.03,32.18,32.93,741359,30.7745491999774,31.257175894073,30.4527980705804,31.1625432089562,783406.915998552,0.0,1.0
2022-06-21,33.23,33.355,32.34,32.8,440817,31.4464412643066,31.5647321207025,30.6042103667672,31.0395207183044,465818.97095703,0.0,1.0
2022-06-22,33.2,33.61,32.6901,33.29,384457,31.4180514587715,31.8060454677503,30.9355193973611,31.5032208753766,406262.381253961,0.0,1.0
2022-06-23,34.16,34.26,33.3,33.3,329002,32.3265252358926,32.4211579210094,31.5126841438883,31.5126841438883,347662.120750346,0.0,1.0
2022-06-24,34.95,35.15,34.3,34.37,557974,33.0741234483152,33.2633888185488,32.4590109950561,32.5252538746379,589620.805233869,0.0,1.0
2022-06-27,34.93,35.26,34.79,35.14,308990,33.0551969112919,33.3674847721772,32.9227111521284,33.2539255500371,326515.093192896,0.0,1.0
2022-06-28,34.08,35.26,34.03,35.2,276829,32.2508190877992,33.3674847721772,32.2035027452408,33.3107051611072,292530.006581107,0.0,1.0
2022-06-29,34.22,34.27,33.65,33.95,205556,32.3833048469627,32.4306211895211,31.843898541797,32.1277965971474,217214.591075307,0.0,1.0
2022-06-30,34.52,34.72,33.74,34.0,346299,32.6672029023131,32.8564682725466,31.9290679584022,32.1751129397058,365940.16070943,0.0,1.0
2022-07-01,34.84,34.98,34.11,34.43,318701,32.9700274946868,33.1025132538502,32.2792088933342,32.582033485708,336776.875354119,0.0,1.0
2022-07-05,36.16,36.22,34.19,34.19,438664,34.2191789382283,34.2759585492983,32.3549150414277,32.3549150414277,463543.85850794,0.0,1.0
2022-07-06,35.46,36.37,35.26,36.06,230656,33.5567501424108,34.4179075769735,33.3674847721772,34.1245462531115,243738.196496653,0.0,1.0
2022-07-07,35.72,35.74,35.14,35.4,298806,33.8027951237144,33.8217216607378,33.2539255500371,33.4999705313407,315753.483726323,0.0,1.0
2022-07-08,35.79,36.15,35.6,35.97,281901,33.8690380032962,34.2097156697166,33.6892359015743,34.0393768365064,297889.676967444,0.0,1.0
2022-07-11,35.73,36.14,35.475,35.74,258747,33.8122583922261,34.2002524012049,33.5709450451783,33.8217216607378,273422.443504264,0.0,1.0
2022-07-12,36.02,36.74,35.805,35.86,246002,34.0866931790648,34.7680485119056,33.8832329060637,33.9352808828779,259954.580910835,0.0,1.0
2022-07-13,35.99,36.2,35.35,35.89,176645,34.0583033735297,34.257032012275,33.4526541887823,33.963670688413,186663.835842776,0.0,1.0
2022-07-14,35.75,36.1,35.37,35.37,193172,33.8311849292495,34.1623993271582,33.4715807258057,33.4715807258057,204128.203444312,0.0,1.0
2022-07-15,35.77,36.15,35.6,36.0,864334,33.8501114662728,34.2097156697166,33.6892359015743,34.0677666420414,913356.731802936,0.0,1.0
2022-07-18,36.61,36.815,35.77,35.77,364552,34.6450260212538,34.8390230257432,33.8501114662728,33.8501114662728,385228.42245269,0.0,1.0
2022-07-19,37.75,38.04,36.74,37.0,362288,35.7238386315851,35.9982734184238,34.7680485119056,35.0140934932092,382836.014378032,0.0,1.0
2022-07-20,37.82,38.05,37.42,37.6,353472,35.7900815111669,36.0077366869354,35.4115507706997,35.5818896039099,373519.994242789,0.0,1.0
2022-07-21,38.03,38.03,37.304,37.58,341304,35.9888101499121,35.9888101499121,35.3017768559643,35.5629630668866,360661.857558847,0.0,1.0
2022-07-22,38.56,38.58,37.73,38.16,331370,36.490363381031,36.5092899180544,35.7049120945617,36.1118326405639,350164.427429141,0.0,1.0
2022-07-25,38.86,38.91,38.41,38.59,281386,36.7742614363814,36.8215777789398,36.3484143533559,36.5187531865661,297345.4675335,0.0,1.0
2022-07-26,38.97,39.0,38.455,38.69,238483,36.8783573900098,36.9067471955449,36.3909990616584,36.6133858716829,252009.123175253,0.0,1.0
2022-07-27,39.53,39.62,38.76,38.94,293484,37.4083004266638,37.4934698432689,36.6796287512646,36.8499675844748,310129.63400312,0.0,1.0
2022-07-28,40.53,40.72,39.34,39.77,314698,38.3546272778316,38.5344293795535,37.2284983249419,37.6354188709441,332546.835812221,0.0,1.0
2022-07-29,39.78,40.36,39.722,40.28,454180,37.6448821394558,38.1937517131331,37.589995182088,38.1180455650397,479939.884871192,0.0,1.0
2022-08-01,39.48,40.26,39.42,39.49,376551,37.3609840841054,38.0991190280163,37.3042044730354,37.3704473526171,397907.973904911,0.0,1.0
2022-08-02,39.6,39.965,38.81,39.6,268017,37.4745433062456,37.8199526069218,36.726945093823,37.4745433062456,283218.213315254,0.0,1.0
2022-08-03,40.0,40.45,39.5,40.0,483434,37.8530740467127,38.2789211297382,37.3799106211288,37.8530740467127,510853.094153903,0.0,1.0
2022-08-04,41.0,43.0,40.635,42.0,886710,38.7994008978805,40.6920546002161,38.4539915972043,39.7457277490483,937001.839169789,0.0,1.0
2022-08-05,41.02,41.215,40.33,40.35,432164,38.8183274349039,39.0028611708816,38.1653619075981,38.1842884446214,456675.195749425,0.0,1.0
2022-08-08,41.79,41.9477,40.935,40.97,403942,39.5469991103031,39.6962348547322,38.7378896525546,38.7710110923455,426852.518769296,0.0,1.0
2022-08-09,41.6,41.87,41.25,41.51,432732,39.3671970085812,39.6227052583965,39.0359826106725,39.2820275919761,457275.411202785,0.0,1.0
2022-08-10,42.0,42.33,41.54,41.72,344624,39.7457277490483,40.0580156099337,39.3104173975111,39.4807562307213,364170.159152428,0.0,1.0
2022-08-11,42.02,42.7,41.93,42.15,229641,39.7646542860717,40.4081565448658,39.6794848694666,39.8876767767235,242665.628388977,0.0,1.0
2022-08-12,42.41,42.53,42.04,42.23,187121,40.1337217580271,40.2472809801673,39.783580823095,39.9633829248169,197734.006774808,0.0,1.0
2022-08-15,42.81,42.82,42.24,42.24,184128,40.5122524984943,40.5217157670059,39.9728461933286,39.9728461933286,194571.251753848,0.0,1.0
2022-08-16,42.89,42.9,42.56,42.67,376887,40.5879586465877,40.5974219150994,40.2756707857023,40.3797667393308,398263.030933658,0.0,1.0
2022-08-17,42.61,42.93,42.445,42.56,285855,40.3229871282607,40.6258117206344,40.166843197818,40.2756707857023,302067.937359317,0.0,1.0
2022-08-18,42.93,42.95,42.27,42.47,179439,40.6258117206344,40.6447382576578,40.0012359988636,40.1905013690972,189616.30411159,0.0,1.0
2022-08-19,42.77,42.94,42.37,42.75,278561,40.4743994244475,40.6352749891461,40.0958686839804,40.4554728874242,294360.241026915,0.0,1.0
2022-08-22,42.01,42.6,41.8,42.34,270859,39.75519101756,40.313523859749,39.5564623788148,40.0674788784454,286221.404016747,0.0,1.0
2022-08-23,41.52,42.28,41.42,41.85,372728,39.2914908604878,40.0106992673753,39.196858175371,39.6037787213732,393868.143485556,0.0,1.0
2022-08-24,41.5,41.8,41.24,41.49,211994,39.2725643234644,39.5564623788148,39.0265193421608,39.2631010549527,224017.73735828,0.0,1.0
2022-08-25,42.13,42.5,41.465,41.56,222956,39.8687502397001,40.2188911746322,39.2394428836735,39.3293439345345,235601.47292118,0.0,1.0
2022-08-26,41.28,42.46,41.06,42.08,309665,39.0643724162075,40.1810381005855,38.8561805089506,39.8214338971418,327228.377402435,0.0,1.0
2022-08-29,41.18,41.55,41.0,41.05,288329,38.9697397310907,39.3198806660228,38.7994008978805,38.8467172404389,304682.256076943,0.0,1.0
2022-08-30,40.06,41.19,40.06,41.19,436181,37.9098536577828,38.9792029996024,37.9098536577828,38.9792029996024,460920.029334188,0.0,1.0
2022-08-31,38.96,40.49,38.88,40.36,499233,36.8688941214982,38.3167742037849,36.7931879734047,38.1937517131331,527548.171526486,0.0,1.0
2022-09-01,38.92,39.32,38.27,38.52,340820,36.9729900751266,37.3529796956315,36.3555069418062,36.5930004546217,358767.694282962,0.15,1.0
2022-09-02,38.45,39.51,38.22,39.1,321243,36.5265022710334,37.5334747653713,36.308008239243,37.1439854043538,338159.762967377,0.0,1.0
2022-09-06,38.05,38.435,37.86,38.4,451841,36.1465126505285,36.5122526602644,35.9660175807886,36.4790035684702,475635.096979366,0.0,1.0
2022-09-07,38.61,38.69,37.8,38.06,314578,36.6784981192353,36.7544960433363,35.9090191377129,36.1560123910411,331143.781855952,0.0,1.0
2022-09-08,38.57,38.71,38.09,38.29,269188,36.6404991571848,36.7734955243616,36.184511612579,36.3745064228314,283363.529395698,0.0,1.0
2022-09-09,39.32,39.82,38.84,38.84,291265,37.3529796956315,37.8279667212626,36.8969921510256,36.8969921510256,306603.111540775,0.0,1.0
2022-09-12,39.53,40.01,39.27,39.3,573892,37.5524742463966,38.0084617910025,37.3054809930684,37.3339802146063,604113.343135489,0.0,1.0
2022-09-13,37.55,39.36,37.31,38.84,470479,35.6715256248973,37.390978657682,35.4435318525944,36.8969921510256,495254.580243394,0.0,1.0
2022-09-14,37.26,37.545,36.82,37.53,602417,35.3960331500313,35.666775754641,34.9780445674759,35.6525261438721,634140.479099991,0.0,1.0
2022-09-15,37.39,37.465,36.75,37.25,597747,35.5195297766954,35.5907778305401,34.9115463838875,35.3865334095187,629224.5553505,0.0,1.0
2022-09-16,37.43,37.47,36.8,37.22,1264269,35.5575287387459,35.5955277007964,34.9590450864507,35.3580341879808,1330845.82502032,0.0,1.0
2022-09-19,38.05,38.41,37.25,37.25,326660,36.1465126505285,36.4885033089829,35.3865334095187,35.3865334095187,343862.02398472,0.0,1.0
2022-09-20,38.4,38.5,37.46,37.76,310982,36.4790035684702,36.5740009735965,35.5860279602837,35.8710201756624,327358.415302811,0.0,1.0
2022-09-21,38.71,39.37,38.5,38.79,401532,36.7734955243616,37.4004783981946,36.5740009735965,36.8494934484625,422676.808347004,0.0,1.0
2022-09-22,38.2,38.59,37.98,38.59,400503,36.2890087582178,36.6594986382101,36.0800144669401,36.6594986382101,421593.620865586,0.0,1.0
2022-09-23,38.26,38.3,37.8,37.89,686398,36.3460072012935,36.384006163344,35.9090191377129,35.9945168023265,722543.946424613,0.0,1.0
2022-09-26,37.98,38.68,37.32,38.21,482702,36.0800144669401,36.7449963028237,35.453031593107,36.2985084987304,508121.247478945,0.0,1.0
2022-09-27,36.65,38.22,36.46,38.06,883027,34.8165489787613,36.308008239243,34.6360539090215,36.1560123910411,929527.494805472,0.0,1.0
2022-09-28,37.26,37.53,36.175,36.7,638663,35.3960331500313,35.6525261438721,34.3653113044117,34.8640476813244,672295.205486295,0.0,1.0
2022-09-29,36.79,37.23,36.34,37.03,377577,34.949545345938,35.3675339284934,34.52205702287,35.177539118241,397460.330098814,0.0,1.0
2022-09-30,37.4,37.935,36.87,37.06,455554,35.529029517208,36.0372656346333,35.025543270039,35.2060383397788,479543.624791328,0.0,1.0
2022-10-03,37.97,37.98,37.355,37.63,286021,36.0705147264275,36.0800144669401,35.4862806849012,35.7475235489983,301082.960760832,0.0,1.0
2022-10-04,39.1,39.31,38.29,38.29,434901,37.1439854043538,37.3434799551189,36.3745064228314,36.3745064228314,457803.03095873,0.0,1.0
2022-10-05,39.25,39.48,38.53,38.74,512865,37.2864815120432,37.5049755438335,36.6025001951343,36.8019947458994,539872.641066929,0.0,1.0
2022-10-06,39.23,39.51,38.99,39.11,296038,37.2674820310179,37.5334747653713,37.039488258715,37.1534851448664,311627.459304441,0.0,1.0
2022-10-07,38.7,39.26,38.5,39.18,481535,36.7639957838489,37.2959812525558,36.5740009735965,37.2199833284548,506892.792871739,0.0,1.0
2022-10-10,38.74,39.09,38.21,38.57,503481,36.8019947458994,37.1344856638412,36.2985084987304,36.6404991571848,529994.47651335,0.0,1.0
2022-10-11,39.0,39.54,38.37,38.53,571042,37.0489879992276,37.5619739869092,36.4505043469324,36.6025001951343,601113.261189868,0.0,1.0
2022-10-12,38.74,39.455,38.74,39.27,415308,36.8019947458994,37.4812261925519,36.8019947458994,37.3054809930684,437178.257077837,0.0,1.0
2022-10-13,38.76,39.08,37.9,38.16,721331,36.8209942269247,37.1249859233286,36.0040165428391,36.2510097961673,759316.529795266,0.0,1.0
2022-10-14,38.68,39.78,38.61,39.15,456390,36.7449963028237,37.7899677592122,36.6784981192353,37.1914841069169,480423.648828709,0.0,1.0
2022-10-17,36.54,38.13,36.54,37.07,796550,34.7120518331225,36.2225105746294,34.7120518331225,35.2155380802915,838496.587292685,0.0,1.0
2022-10-18,37.79,38.38,36.98,36.98,822781,35.8995193972003,36.460004087445,35.1300404156779,35.1300404156779,866108.920456045,0.0,1.0
2022-10-19,37.97,38.43,37.21,37.87,542132,36.0705147264275,36.5075027900081,35.3485344474682,35.9755173213013,570680.850997625,0.0,1.0
2022-10-20,37.3,38.42,37.14,38.06,351989,35.4340321120818,36.4980030494955,35.2820362638798,36.1560123910411,370524.857528799,0.0,1.0
2022-10-21,38.52,38.83,37.14,37.47,362915,36.5930004546217,36.887492410513,35.2820362638798,35.5955277007964,382026.224314011,0.0,1.0
2022-10-24,39.31,39.41,38.1,38.41,271174,37.3434799551189,37.4384773602451,36.1940113530916,36.4885033089829,285454.112814646,0.0,1.0
2022-10-25,40.2,40.35,39.03,39.43,381186,38.1889568607423,38.3314529684316,37.0774872207655,37.4574768412704,401259.381236268,0.0,1.0
2022-10-26,39.51,39.91,38.54,39.03,696331,37.5334747653713,37.9134643858762,36.611999935647,37.0774872207655,733000.02150035,0.0,1.0
2022-10-27,39.61,40.55,39.22,39.22,379117,37.6284721704976,38.5214477786841,37.2579822905053,37.2579822905053,399081.427009781,0.0,1.0
2022-10-28,40.01,40.52,39.83,39.83,370764,38.0084617910025,38.4929485571462,37.8374664617753,37.8374664617753,390288.555258282,0.0,1.0
2022-10-31,39.19,40.21,39.17,40.21,310240,37.2294830689674,38.1984566012549,37.2104835879422,38.1984566012549,326577.341336618,0.0,1.0
2022-11-01,39.39,39.88,39.23,39.54,273205,37.4194778792199,37.8849651643384,37.2674820310179,37.5619739869092,287592.065948526,0.0,1.0
2022-11-02,38.22,39.7,38.16,39.09,277647,36.308008239243,37.7139698351112,36.2510097961673,37.1344856638412,292267.983142367,0.0,1.0
2022-11-03,37.47,37.96,37.19,37.96,316279,35.5955277007964,36.0610149859149,35.3295349664429,36.0610149859149,332934.357080338,0.0,1.0
2022-11-04,38.96,39.19,38.0,38.1,358512,37.0109890371771,37.2294830689674,36.0990139479654,36.1940113530916,377391.360873109,0.0,1.0
2022-11-07,40.09,40.1,38.68,38.87,383306,38.0844597151034,38.0939594556161,36.7449963028237,36.9254913725635,403491.021139678,0.0,1.0
2022-11-08,40.53,41.83,40.1,40.36,595258,38.5024482976588,39.7374145642998,38.0939594556161,38.3409527089443,626604.483784659,0.0,1.0
2022-11-09,39.39,40.81,39.39,40.25,694484,37.4194778792199,38.7684410320123,37.4194778792199,38.2364555633054,731055.75786752,0.0,1.0
2022-11-10,39.96,42.09,39.78,40.97,705522,37.9609630884394,39.9844078176279,37.7899677592122,38.9204368802142,742675.022609892,0.0,1.0
2022-11-11,39.75,39.99,38.72,39.98,468943,37.7614685376743,37.9894623099772,36.7829952648742,37.9799625694646,493637.693973754,0.0,1.0
2022-11-14,39.8,40.7,39.45,39.61,416612,37.8089672402374,38.6639438863734,37.4764763222956,37.6284721704976,438550.926150499,0.0,1.0
2022-11-15,40.51,40.76,39.99,40.24,360698,38.4834488166336,38.7209423294492,37.9894623099772,38.2269558227928,379692.476358417,0.0,1.0
2022-11-16,39.93,40.62,39.79,40.62,242601,37.9324638669015,38.5879459622724,37.7994674997248,38.5879459622724,255376.449154218,0.0,1.0
2022-11-17,40.71,40.8,39.71,40.1,312388,38.673443626886,38.7589412914996,37.7234695756238,38.0939594556161,328838.455729317,0.0,1.0
2022-11-18,41.02,41.73,40.47,41.44,360386,38.9679355827773,39.6424171591735,38.4454498545831,39.3669246843075,379364.046334897,0.0,1.0
2022-11-21,41.14,41.205,40.6,41.04,256949,39.0819324689288,39.1436807822609,38.5689464812472,38.9869350638026,270480.019594838,0.0,1.0
2022-11-22,41.14,41.4,40.791,41.39,231375,39.0819324689288,39.328925722257,38.7503915250383,39.3194259817444,243559.284269469,0.0,1.0
2022-11-23,41.26,41.33,40.99,41.29,179802,39.1959293550803,39.2624275386686,38.9394363612395,39.2244285766181,189270.432977716,0.0,1.0
2022-11-25,41.63,41.63,41.0,41.0,136516,39.5474197540473,39.5474197540473,38.9489361017521,38.9489361017521,143704.977855562,0.0,1.0
2022-11-28,41.54,41.59,41.17,41.26,283699,39.604418197123,39.6520884164263,39.2516585742791,39.337464969025,297564.185928531,0.15,1.0
2022-11-29,41.74,42.04,41.33,41.61,234683,39.795099074336,40.0811203901553,39.4042032760495,39.6711565041476,246152.633059212,0.0,1.0
2022-11-30,43.21,43.38,41.48,41.68,590120,41.1966035218509,41.3586822674819,39.5472139339592,39.7378948111721,618960.861335939,0.0,1.0
2022-12-01,42.35,43.22,42.28,42.91,292279,40.3766757498354,41.2061375657116,40.3099374428108,40.9105822060315,306563.515200987,0.0,1.0
2022-12-02,42.67,42.77,41.52,42.0,283151,40.681765153376,40.7771055919825,39.5853501094018,40.0429842147128,296989.403592714,0.0,1.0
2022-12-05,41.69,42.17,41.47,42.17,227558,39.7474288550327,40.2050629603437,39.5376798900985,40.2050629603437,238679.413820721,0.0,1.0
2022-12-06,41.36,41.88,41.2,41.74,256635,39.4328054076314,39.928575688385,39.2802607058611,39.795099074336,269177.490423895,0.0,1.0
2022-12-07,41.34,41.66,41.16,41.23,239530,39.4137373199101,39.7188267234508,39.2421245304185,39.308862837443,251236.519887137,0.0,1.0
2022-12-08,41.36,41.85,41.17,41.48,201136,39.4328054076314,39.8999735568031,39.2516585742791,39.5472139339592,210966.094702205,0.0,1.0
2022-12-09,40.77,41.42,40.76,41.17,168596,38.8702968198533,39.4900096707953,38.8607627759927,39.2516585742791,176835.771330905,0.0,1.0
2022-12-12,40.77,40.82,40.22,40.65,234701,38.8702968198533,38.9179670391565,38.3459244075178,38.7558882935256,246171.512770972,0.0,1.0
2022-12-13,40.51,41.65,40.46,41.46,322448,38.6224116794765,39.7092926795901,38.5747414601733,39.5281458462379,338206.960984293,0.0,1.0
2022-12-14,39.93,40.895,39.585,40.56,378040,38.0694371355591,38.9894723681114,37.7405126223668,38.6700818987797,396515.90188341,0.0,1.0
2022-12-15,38.73,39.66,38.48,39.54,303895,36.9253518722815,37.8120179513216,36.6870007757654,37.6976094249939,318747.222523699,0.0,1.0
2022-12-16,37.98,38.47,37.45,38.2,1490502,36.2102985827331,36.6774667319048,35.7049942581189,36.4200475476673,1563347.11879438,0.0,1.0
2022-12-19,38.93,39.18,38.09,38.09,317948,37.1160327494945,37.3543838460106,36.3151730652002,36.3151730652002,333487.033044192,0.0,1.0
2022-12-20,38.5,38.985,38.37,38.94,198904,36.7060688634867,37.168469990728,36.5821262932983,37.1255667933551,208625.010443916,0.0,1.0
2022-12-21,39.6,39.785,38.81,38.81,292480,37.7548136881577,37.9311934995797,37.0016242231667,37.0016242231667,306774.338648979,0.0,1.0
2022-12-22,39.57,39.675,39.14,39.46,264571,37.7262115565758,37.8263190171126,37.316247670568,37.6213370741087,277501.34556448,0.0,1.0
2022-12-23,39.14,39.755,38.735,39.67,249883,37.316247670568,37.9025913679978,36.9301188942119,37.8215519951823,262095.500767994,0.0,1.0
2022-12-27,39.33,39.56,39.16,39.16,178288,37.4973945039203,37.7166775127152,37.3353157582893,37.3353157582893,187001.447241005,0.0,1.0
2022-12-28,38.55,39.47,38.55,39.41,146990,36.7537390827899,37.6308711179693,36.7537390827899,37.5736668548055,154173.823981173,0.0,1.0
2022-12-29,39.22,39.45,38.795,38.83,235784,37.3925200214532,37.6118030302481,36.9873231573757,37.020692310888,247307.442095223,0.0,1.0
2022-12-30,38.54,39.16,38.28,39.06,495397,36.7442050389293,37.3353157582893,36.4963198985525,37.2399753196829,519608.475942587,0.0,1.0
2023-01-03,38.45,39.11,38.18,38.91,390294,36.6583986441835,37.2876455389861,36.400979459946,37.0969646617732,409368.79010074,0.0,1.0
2023-01-04,39.74,39.97,38.825,38.92,371145,37.8882903022068,38.1075733110016,37.0159252889577,37.1064987056338,389283.923406302,0.0,1.0
2023-01-05,39.47,39.82,38.98,39.4,271479,37.6308711179693,37.964562653092,37.1637029687977,37.5641328109448,284746.959388971,0.0,1.0
2023-01-06,39.87,40.39,39.76,39.92,253544,38.0122328723952,38.5080031531488,37.9073583899281,38.0599030916984,265935.424365484,0.0,1.0
2023-01-09,39.92,40.14,39.36,39.5,323961,38.0599030916984,38.2696520566326,37.5259966355022,37.6594732495513,339793.905645042,0.0,1.0
2023-01-10,40.12,40.18,39.7,39.81,269082,38.2505839689113,38.3077882320752,37.8501541267642,37.9550286092313,282232.811106211,0.0,1.0
2023-01-11,40.54,40.54,39.86,40.09,479373,38.6510138110585,38.6510138110585,38.0026988285345,38.2219818373294,502801.33698433,0.0,1.0
2023-01-12,40.95,41.0,40.25,41.0,351012,39.0419096093449,39.0895798286482,38.3745265390997,39.0895798286482,368166.965802296,0.0,1.0
2023-01-13,41.07,41.09,40.72,40.95,234772,39.1563181356727,39.175386223394,38.8226266005501,39.0419096093449,246245.982745138,0.0,1.0
2023-01-17,42.13,42.16,41.32,41.32,328868,40.1669267849012,40.1955289164831,39.3946692321888,39.3946692321888,344940.724845501,0.0,1.0
2023-01-18,41.28,42.33,41.155,42.2,350074,39.3565330567463,40.3576076621141,39.2373575084882,40.2336650919257,367183.123045003,0.0,1.0
2023-01-19,39.84,41.05,39.76,40.9,329597,37.9836307408132,39.1372500479514,37.9073583899281,38.9942393900417,345705.353171798,0.0,1.0
2023-01-20,41.14,41.23,39.61,39.98,294683,39.2230564426972,39.308862837443,37.7643477320184,38.1171073548623,309085.005593877,0.0,1.0
2023-01-23,40.5,41.385,40.25,41.19,309406,38.6128776356159,39.456640517283,38.3745265390997,39.2707266620004,324527.560941007,0.0,1.0
2023-01-24,40.39,40.83,39.895,40.05,307714,38.5080031531488,38.9275010830172,38.0360679820468,38.1838456618868,322752.86803553,0.0,1.0
2023-01-25,40.43,40.53,39.72,39.9,338140,38.5461393285914,38.6414797671978,37.8692222144855,38.0408350039771,354665.874147858,0.0,1.0
2023-01-26,40.99,40.99,40.2,40.55,268506,39.0800457847875,39.0800457847875,38.3268563197965,38.6605478549191,281628.660329878,0.0,1.0
2023-01-27,41.14,41.24,40.45,41.06,266252,39.2230564426972,39.3183968813037,38.5652074163126,39.146784091812,279264.500868326,0.0,1.0
2023-01-30,41.33,41.82,40.86,41.01,314806,39.4042032760495,39.8713714252211,38.9561032145991,39.0991138725088,330191.474469127,0.0,1.0
2023-01-31,42.86,42.89,41.5317,41.56,365760,40.8629119867283,40.8915141183102,39.5965049407187,39.6234862848443,383635.742971316,0.0,1.0
2023-02-01,43.53,43.76,42.41,42.55,367949,41.5016929253916,41.7209759341864,40.4338800129992,40.5673566270483,385931.725695955,0.0,1.0
2023-02-02,43.84,43.86,42.8516,43.16,440764,41.7972482850716,41.8163163727929,40.8549033898854,41.1489333025477,462305.404131149,0.0,1.0
2023-02-03,43.71,44.365,43.13,43.86,342166,41.6733057148832,42.2977855877555,41.1203311709657,41.8163163727929,358888.636344935,0.0,1.0
2023-02-06,42.97,43.61,42.525,43.22,401609,40.9677864691954,41.5779652762767,40.5435215173967,41.2061375657116,421236.786687902,0.0,1.0
2023-02-07,42.15,43.08,41.19,42.84,428428,40.1859948726224,41.0726609516625,39.2707266620004,40.843843899007,449366.508338022,0.0,1.0
2023-02-08,43.59,44.03,41.92,42.49,586496,41.5588971885555,41.9783951184239,39.9667118638276,40.5101523638844,615159.746034844,0.0,1.0
2023-02-09,44.13,45.31,43.75,44.71,540309,42.0737355570303,43.1987527325865,41.7114418903258,42.6267101009478,566715.454530536,0.0,1.0
2023-02-10,43.72,43.9,42.8,43.9,295892,41.6828397587438,41.8544525482355,40.8057077235644,41.8544525482355,310353.09290045,0.0,1.0
2023-02-13,44.56,44.57,43.6,43.8,224825,42.4836994430381,42.4932334868988,41.5684312324161,41.759112109629,235812.844251766,0.0,1.0
2023-02-14,43.81,44.64,43.69,44.52,256150,41.7686461534897,42.5599717939233,41.6542376271619,42.4455632675955,268668.787079239,0.0,1.0
2023-02-15,44.61,44.62,43.315,43.46,244428,42.5313696623413,42.540903706202,41.2967109823877,41.4349546183671,256373.899231717,0.0,1.0
2023-02-16,43.95,44.0027,43.35,44.0,283234,41.9021227675387,41.9523671786843,41.3300801358999,41.9497929868419,297076.460041387,0.0,1.0
2023-02-17,44.39,44.685,43.7,44.21,246882,42.3216206974071,42.6028749912962,41.6637716710226,42.1500079079155,258947.833268385,0.0,1.0
2023-02-21,43.96,44.59,43.94,44.07,244351,41.9116568113994,42.51230157462,41.8925887236781,42.0165312938665,256293.136020297,0.0,1.0
2023-02-22,43.57,44.55,43.56,43.98,293830,41.5398291008342,42.4741653991775,41.5302950569735,41.9307248991206,308190.317031008,0.0,1.0
2023-02-23,43.42,44.02,42.96,43.59,281536,41.3968184429245,41.9688610745632,40.9582524253348,41.5588971885555,295295.473898656,0.0,1.0
2023-02-24,42.94,43.06,42.575,42.93,203775,40.9391843376135,41.0535928639412,40.5911917366999,40.9296502937528,213734.070220855,0.0,1.0
2023-02-27,42.79,43.52,42.71,43.11,194308,40.7961736797038,41.4921588815309,40.7199013288186,41.1012630832444,203804.39070776,0.0,1.0
2023-02-28,42.7,43.22,42.51,42.69,288282,40.710367284958,41.2061375657116,40.5292204516057,40.7008332410973,302371.170317303,0.0,1.0
2023-03-01,42.62,42.745,42.11,42.68,205989,40.6340949340728,40.7532704823309,40.1478586971799,40.6912991972367,216056.274767384,0.0,1.0
2023-03-02,43.4,43.6,42.41,42.41,247301,41.3777503552032,41.5684312324161,40.4338800129992,40.4338800129992,259387.311003252,0.0,1.0
2023-03-03,44.02,44.22,43.08,43.61,214068,41.9688610745632,42.1595419517761,41.0726609516625,41.5779652762767,224530.118729177,0.0,1.0
2023-03-06,42.65,43.97,42.04,43.85,380164,40.6626970656547,41.92119085526,40.0811203901553,41.8067823289322,398743.707871138,0.0,1.0
2023-03-07,42.0,42.88,41.67,42.61,290652,40.1859948726224,41.0279871461441,39.8702477700518,40.7696486076772,303772.098679994,0.15,1.0
2023-03-08,42.12,42.53,41.885,42.24,297030,40.3008120008299,40.6931038555389,40.0759617914236,40.4156291290374,310438.003079004,0.0,1.0
2023-03-09,41.5,42.225,41.42,42.14,254696,39.7075901717579,40.4012769880115,39.6310454196196,40.3199481888645,266193.03650207,0.0,1.0
2023-03-10,40.53,41.7,40.34,41.28,359450,38.7794850520807,39.8989520521037,38.5976912657521,39.4970921033775,375675.656353728,0.0,1.0
2023-03-13,40.44,41.3,39.8,39.9,400168,38.693372205925,39.5162282914121,38.0810141888184,38.1766951289913,418231.676315924,0.0,1.0
2023-03-14,40.76,41.64,40.23,41.28,340516,38.9995512144783,39.841543488,38.4924422315619,39.4970921033775,355886.971203078,0.0,1.0
2023-03-15,41.34,41.36,39.9,39.94,562337,39.5545006674812,39.5736368555158,38.1766951289913,38.2149675050605,587721.022581685,0.0,1.0
2023-03-16,41.47,41.84,40.73,41.01,399250,39.678885889706,40.0329053683458,38.9708469324265,39.2387535649106,417272.237583047,0.0,1.0
2023-03-17,40.1,41.3,39.92,41.3,1219469,38.3680570093371,39.5162282914121,38.1958313170259,39.5162282914121,1274516.11344561,0.0,1.0
2023-03-20,41.18,41.51,40.52,40.52,551552,39.4014111632046,39.7171582657752,38.7699169580634,38.7699169580634,576449.185180725,0.0,1.0
2023-03-21,40.86,41.86,40.5,41.43,429022,39.0952321546513,40.0520415563804,38.7507807700288,39.6406135136369,448388.152566947,0.0,1.0
2023-03-22,40.1,41.02,40.09,40.96,434697,38.3680570093371,39.2483216589279,38.3584889153199,39.1909130948242,454319.323382937,0.0,1.0
2023-03-23,40.29,41.04,39.945,40.35,359444,38.5498507956657,39.2674578469625,38.2197515520691,38.6072593597694,375669.385512337,0.0,1.0
2023-03-24,41.78,41.97,40.15,40.15,563311,39.975496804242,40.1572905905706,38.4158974794236,38.4158974794236,588738.989167549,0.0,1.0
2023-03-27,41.75,42.02,41.33,42.0,376303,39.9467925221902,40.205131060657,39.5449325734639,40.1859948726224,393289.404681811,0.0,1.0
2023-03-28,42.25,42.36,41.65,41.86,322128,40.4251972230547,40.5304462572449,39.8511115820173,40.0520415563804,336668.93261904,0.0,1.0
2023-03-29,42.01,42.6,41.695,42.53,275436,40.1955629666397,40.7600805136599,39.8941680050951,40.6931038555389,287869.244911519,0.0,1.0
2023-03-30,42.08,42.48,41.5,42.16,284878,40.2625396247608,40.6452633854524,39.7075901717579,40.3390843768991,297737.458981047,0.0,1.0
2023-03-31,42.42,42.59,42.11,42.38,461492,40.5878548213487,40.7505124196426,40.2912439068126,40.5495824452795,482323.855896494,0.0,1.0
2023-04-03,43.65,43.72,42.1,42.1,390496,41.7647303854755,41.8317070435965,40.2816758127953,40.2816758127953,408123.07999306,0.0,1.0
2023-04-04,42.4,44.0,41.98,43.74,409766,40.5687186333141,42.0996136760807,40.1668586845879,41.8508432316311,428262.932261627,0.0,1.0
2023-04-05,42.19,42.64,41.74,42.36,288832,40.367788658951,40.7983528897291,39.9372244281729,40.5304462572449,301869.94345795,0.0,1.0
2023-04-06,42.24,42.5,41.87,42.19,256267,40.4156291290374,40.664399573487,40.0616096503977,40.367788658951,267834.951806374,0.0,1.0
2023-04-10,41.95,42.44,41.76,42.02,352936,40.138154402536,40.6069910093832,39.9563606162075,40.205131060657,368867.612883181,0.0,1.0
2023-04-11,42.17,42.46,41.94,42.02,207198,40.3486524709164,40.6261271974178,40.1285863085187,40.205131060657,216550.965767644,0.0,1.0
2023-04-12,42.24,42.65,41.845,42.18,172472,40.4156291290374,40.8079209837464,40.0376894153544,40.3582205649337,180257.426074949,0.0,1.0
2023-04-13,42.72,42.75,41.92,42.24,181997,40.8748976418674,40.9036019239193,40.1094501204841,40.4156291290374,190212.386783724,0.0,1.0
2023-04-14,42.57,42.77,42.125,42.68,196364,40.731376231608,40.9227381119539,40.3055960478386,40.8366252657982,205227.916495322,0.0,1.0
2023-04-17,43.1,43.18,42.39,42.51,229856,41.2384852145245,41.3150299666628,40.5591505392968,40.6739676675043,240231.753141863,0.0,1.0
2023-04-18,43.0,43.75,42.775,43.08,463843,41.1428042743515,41.8604113256484,40.9275221589625,41.2193490264899,484780.980581674,0.0,1.0
2023-04-19,43.15,43.16,42.41,42.92,250406,41.2863256846109,41.2958937786282,40.5782867273314,41.0662595222132,261709.384907252,0.0,1.0
2023-04-20,44.54,44.54,43.045,43.3,379772,42.6162907530144,42.6162907530144,41.1858606974294,41.4298470948703,396914.996146246,0.0,1.0
2023-04-21,44.99,45.43,44.66,44.95,551858,43.0468549837925,43.4678511205533,42.7311078812219,43.0085826077233,576768.998091684,0.0,1.0
2023-04-24,44.0,44.91,43.92,44.75,426489,42.0996136760807,42.9703102316541,42.0230689239423,42.8172207273775,445740.812359564,0.0,1.0
2023-04-25,43.6,44.29,43.46,44.01,338543,41.716889915389,42.3770884025821,41.5829365991469,42.1091817700979,353824.909525554,0.0,1.0
2023-04-26,43.49,44.06,43.225,43.25,387348,41.6116408811988,42.1570222401844,41.3580863897406,41.3820066247838,404832.978543063,0.0,1.0
2023-04-27,43.76,43.77,42.96,43.5,339866,41.8699794196657,41.879547513683,41.1045318982824,41.6212089752161,355207.630052347,0.0,1.0
2023-04-28,43.67,44.14,43.445,43.63,364548,41.78386657351,42.2335669923227,41.568584458121,41.7455941974409,381003.781255916,0.0,1.0
2023-05-01,43.57,44.11,43.24,43.68,366462,41.6881856333371,42.2048627102709,41.3724385307665,41.7934346675273,383004.179659758,0.0,1.0
2023-05-02,44.23,44.405,43.1125,43.45,541305,42.3196798384783,42.4871214837809,41.2504453320461,41.5733685051296,565739.633224524,0.0,1.0
2023-05-03,44.42,45.08,44.06,44.11,571119,42.5014736248069,43.1329678299481,42.1570222401844,42.2048627102709,596899.444098164,0.0,1.0
2023-05-04,43.2,44.235,42.94,44.08,403757,41.3341661546974,42.324463885487,41.0853957102478,42.176158428219,421982.684608185,0.0,1.0
2023-05-05,42.8,43.56,42.61,43.46,495786,40.9514423940057,41.6786175393198,40.7696486076772,41.5829365991469,518165.895009013,0.0,1.0
2023-05-08,43.1,43.78,42.61,42.61,594427,41.2384852145245,41.8891156077002,40.7696486076772,40.7696486076772,621259.572623112,0.0,1.0
2023-05-09,45.47,45.51,43.06,43.1,1406595,43.5061234966224,43.5443958726916,41.2002128384553,41.2384852145245,1470089.02447871,0.0,1.0
2023-05-10,43.92,46.13,43.91,46.13,680159,42.0230689239423,44.1376177017637,42.013500829925,44.1376177017637,710861.534983713,0.0,1.0
2023-05-11,44.3,44.92,43.93,43.93,405076,42.3866564965994,42.9798783256714,42.0326370179596,42.0326370179596,423361.224574052,0.0,1.0
2023-05-12,44.22,44.565,43.66,44.38,326511,42.3101117444611,42.6402109880576,41.7742984794927,42.4632012487377,341249.782255424,0.0,1.0
2023-05-15,43.95,44.47,43.64,44.47,358493,42.0517732059942,42.5493140948933,41.7551622914582,42.5493140948933,374675.457151807,0.0,1.0
2023-05-16,44.01,44.29,43.66,44.05,382366,42.1091817700979,42.3770884025821,41.7742984794927,42.1474541461671,399626.089907775,0.0,1.0
2023-05-17,43.88,44.52,43.82,44.12,365928,41.9847965478732,42.5971545649798,41.9273879837694,42.2144308042881,382446.074775927,0.0,1.0
2023-05-18,43.36,43.815,42.66,43.55,486368,41.487255658974,41.9226039367608,40.8174890777636,41.6690494453026,508322.76430505,0.0,1.0
2023-05-19,43.76,43.78,43.02,43.57,543451,41.8699794196657,41.8891156077002,41.1619404623861,41.6881856333371,567982.504162164,0.0,1.0
2023-05-22,42.87,43.75,42.38,43.74,351816,41.0184190521268,41.8604113256484,40.5495824452795,41.8508432316311,367697.055823461,0.0,1.0
2023-05-23,42.38,43.44,42.37,42.87,382155,40.5495824452795,41.5638004111124,40.5400143512622,41.0184190521268,399405.565318846,0.0,1.0
2023-05-24,41.38,42.34,41.36,42.27,326675,39.5927730435504,40.5113100692103,39.5736368555158,40.4443334110893,341421.185253454,0.0,1.0
2023-05-25,40.94,41.43,40.44,41.3,503393,39.1717769067896,39.6406135136369,38.693372205925,39.5162282914121,526116.276753018,0.0,1.0
2023-05-26,41.05,41.21,40.49,40.75,314971,39.2770259409798,39.4301154452564,38.7412126760115,38.9899831204611,329188.863979386,0.0,1.0
2023-05-30,39.94,40.93,39.93,40.89,523515,38.2149675050605,39.1622088127723,38.2053994110432,39.1239364367031,547146.588499157,0.0,1.0
2023-05-31,38.95,40.4,38.84,39.86,794922,37.2677261973487,38.6550998298559,37.1624771631585,38.1384227529222,830804.963416381,0.0,1.0
2023-06-01,40.08,40.14,38.89,39.09,673408,38.3489208213026,38.4063293854063,37.2103176332449,37.4016795135907,703805.793278206,0.0,1.0
2023-06-02,41.71,41.72,40.23,40.29,372103,39.908520146121,39.9180882401383,38.4924422315619,38.5498507956657,388899.815707863,0.0,1.0
2023-06-05,40.85,41.39,40.76,41.14,339725,39.085664060634,39.6023411375677,38.9995512144783,39.3631387871354,355060.26527965,0.0,1.0
2023-06-06,41.81,41.97,40.58,40.88,358363,40.1477224965533,40.3013612336843,38.9666247048584,39.2546973369791,373200.672374038,0.15,1.0
2023-06-07,42.29,42.62,41.68,41.7,395019,40.6086387079464,40.9255186032791,40.0228910226343,40.0420958647757,411374.378494767,0.0,1.0
2023-06-08,42.23,42.6,42.03,42.15,271860,40.5510241815222,40.9063137611378,40.3589757601084,40.4742048129567,283116.099573913,0.0,1.0
2023-06-09,41.64,42.17,41.505,42.09,352162,39.9844813383516,40.4934096550981,39.8548486538972,40.4165902865326,366742.925984507,0.0,1.0
2023-06-12,42.31,42.32,41.38,41.83,382836,40.6278435500878,40.6374459711584,39.7348183905136,40.1669273386946,398686.953198258,0.0,1.0
2023-06-13,42.74,43.34,42.13,42.16,405967,41.0407476561274,41.6168929203688,40.4549999708153,40.4838072340274,422775.669814326,0.0,1.0
2023-06-14,43.11,43.42,42.75,42.95,373825,41.3960372357429,41.6937122889343,41.0503500771981,41.2423984986119,389302.861484654,0.0,1.0
2023-06-15,43.52,43.61,43.0,43.22,329777,41.7897364996412,41.8761582892774,41.2904106039653,41.5016638675205,343431.09677476,0.0,1.0
2023-06-16,43.04,43.9,42.7,43.9,992576,41.3288202882481,42.1546285003274,41.0023379718447,42.1546285003274,1033672.64640137,0.0,1.0
2023-06-20,42.61,43.16,42.6,43.04,271667,40.9159161822084,41.4440493410964,40.9063137611378,41.3288202882481,282915.108596139,0.0,1.0
2023-06-21,43.26,43.345,42.42,42.57,309712,41.5400735518033,41.6216941309041,40.7334701818653,40.8775064979257,322535.324914425,0.0,1.0
2023-06-22,42.77,43.47,42.57,43.47,529904,41.0695549193395,41.7417243942878,40.8775064979257,41.7417243942878,551844.161070458,0.0,1.0
2023-06-23,42.35,42.78,41.98,42.47,562910,40.6662532343705,41.0791573404102,40.310963654755,40.7814822872188,586216.742481981,0.0,1.0
2023-06-26,42.52,42.67,41.94,42.22,280931,40.8294943925722,40.9735307086326,40.2725539704722,40.5414217604515,292562.675529313,0.0,1.0
2023-06-27,42.08,42.64,42.08,42.42,337815,40.4069878654619,40.9447234454205,40.4069878654619,40.7334701818653,351801.902367253,0.0,1.0
2023-06-28,40.88,42.18,40.69,41.88,423318,39.2546973369791,40.5030120761688,39.072251336636,40.2149394440481,440845.07113746,0.0,1.0
2023-06-29,41.2,41.78,40.94,40.96,445351,39.5619748112412,40.1189152333412,39.3123118634033,39.3315167055447,463790.326128675,0.0,1.0
2023-06-30,41.31,41.74,41.2,41.55,367918,39.6676014430188,40.0805055490585,39.5619748112412,39.8980595487153,383151.287879919,0.0,1.0
2023-07-03,41.7,41.88,41.1,41.1,150859,40.0420958647757,40.2149394440481,39.4659506005343,39.4659506005343,157105.170549624,0.0,1.0
2023-07-05,40.79,41.495,40.625,41.41,520938,39.1682755473429,39.8452462328265,39.0098355996766,39.7636256537257,542506.9325382,0.0,1.0
2023-07-06,40.25,40.5,39.171,40.5,1153742,38.6497448095257,38.8898053362929,37.6136435759983,38.8898053362929,1201511.56828737,0.0,1.0
2023-07-07,39.2,40.27,39.17,40.1,383863,37.6414905971033,38.6689496516671,37.6126833338912,38.5057084934653,399756.475136986,0.0,1.0
2023-07-10,39.21,39.69,39.06,39.18,379377,37.651093018174,38.1120092295671,37.5070567021136,37.6222857549619,395084.736658767,0.0,1.0
2023-07-11,38.74,39.76,38.53,39.36,743977,37.1997792278516,38.1792261770619,36.9981283853671,37.7951293342343,774780.645967413,0.0,1.0
2023-07-12,38.79,39.18,38.34,39.08,345055,37.247791333205,37.6222857549619,36.815682385024,37.526261544255,359341.66754387,0.0,1.0
2023-07-13,38.68,38.81,38.34,38.77,383544,37.1421647014274,37.2669961753464,36.815682385024,37.2285864910636,399424.267251442,0.0,1.0
2023-07-14,38.6,38.69,38.08,38.59,366732,37.0653453328619,37.1517671224981,36.566019437186,37.0557429117912,381916.182700435,0.0,1.0
2023-07-17,38.09,39.06,38.09,38.5,384863,36.5756218582567,37.5070567021136,36.5756218582567,36.969321122155,400797.879166906,0.0,1.0
2023-07-18,38.42,39.16,38.11,38.24,581473,36.8925017535895,37.6030809128205,36.5948267003981,36.7196581743171,605548.325489376,0.0,1.0
2023-07-19,39.41,39.45,38.48,38.5,522081,37.8431414395878,37.8815511238705,36.9501162800136,36.969321122155,543697.257344397,0.0,1.0
2023-07-20,37.96,38.805,37.68,38.63,469001,36.4507903843378,37.262194964811,36.1819225943585,37.094152596074,488419.531436271,0.0,1.0
2023-07-21,38.49,38.65,38.06,38.22,500459,36.9597187010843,37.1133574382154,36.5468145950447,36.7004533321757,521180.019409479,0.0,1.0
2023-07-24,39.22,39.42,38.1,38.29,468014,37.6606954392447,37.8527438606585,36.5852242793274,36.7676702796705,487391.66565874,0.0,1.0
2023-07-25,40.06,40.09,38.89,39.17,722337,38.4672988091826,38.4961060723947,37.3438155439119,37.6126833338912,752244.662759955,0.0,1.0
2023-07-26,39.8,40.11,39.52,39.82,526731,38.2176358613447,38.515310914536,37.9487680713654,38.236840703486,548539.786083523,0.0,1.0
2023-07-27,38.93,40.09,38.9,39.95,582116,37.3822252281947,38.4961060723947,37.3534179649826,38.361672177405,606217.948280614,0.0,1.0
2023-07-28,39.53,39.65,39.06,39.34,374950,37.958370492436,38.0735995452843,37.5070567021136,37.7759244920929,390474.441018314,0.0,1.0
2023-07-31,39.41,39.65,39.1,39.43,419516,37.8431414395878,38.0735995452843,37.5454663863964,37.8623462817291,436885.653015705,0.0,1.0
2023-08-01,39.46,39.5458,38.9,39.44,346196,37.8911535449412,37.9735423177277,37.3534179649826,37.8719487027998,360529.909542008,0.0,1.0
2023-08-02,39.95,39.99,39.3146,39.35,405791,38.361672177405,38.4000818616878,37.7515343425734,37.7855269131636,422592.38270506,0.0,1.0
2023-08-03,41.31,42.155,39.09,40.5,884026,39.6676014430188,40.4790060234921,37.5358639653257,38.8898053362929,920628.238953608,0.0,1.0
2023-08-04,38.82,41.075,38.39,41.0,706639,37.2765985964171,39.4419445478576,36.8636944903774,39.3699263898274,735896.702298279,0.0,1.0
2023-08-07,39.43,39.59,38.72,38.72,557613,37.8623462817291,38.0159850188602,37.1805743857102,37.1805743857102,580700.425335498,0.0,1.0
2023-08-08,39.12,39.335,38.705,39.18,578257,37.5646712285378,37.7711232815576,37.1661707541041,37.6222857549619,602199.170129155,0.0,1.0
2023-08-09,39.23,39.62,39.0,39.01,295626,37.6702978603154,38.0447922820722,37.4494421756895,37.4590445967602,307866.107748979,0.0,1.0
2023-08-10,39.17,40.16,39.07,39.26,283634,37.6126833338912,38.5633230198895,37.5166591231843,37.6991051235274,295377.590622185,0.0,1.0
2023-08-11,39.15,39.51,38.91,38.91,219623,37.5934784917498,37.9391656502947,37.3630203860533,37.3630203860533,228716.277263009,0.0,1.0
2023-08-14,38.74,39.24,38.53,39.24,308191,37.1997792278516,37.679900281386,36.9981283853671,37.679900281386,320951.349384918,0.0,1.0
2023-08-15,38.29,38.73,38.0,38.72,342312,36.7676702796705,37.1901768067809,36.4892000686205,37.1805743857102,356485.096289801,0.0,1.0
2023-08-16,37.76,38.77,37.65,38.36,265281,36.258741962924,37.2285864910636,36.1531153311464,36.8348872271654,276264.702461072,0.0,1.0
2023-08-17,37.02,38.04,36.805,37.93,393161,35.548162803693,36.5276097529033,35.3417107506731,36.4219831211257,409439.449807177,0.0,1.0
2023-08-18,37.12,37.61,36.95,36.99,318235,35.6441870143998,36.1147056468636,35.4809458561981,35.5193555404809,331411.21146143,0.0,1.0
2023-08-21,36.67,37.06,36.533,36.99,299503,35.2120780662188,35.5865724879757,35.0805248975504,35.5193555404809,311903.631172978,0.0,1.0
2023-08-22,36.76,36.97,36.5,36.5,290209,35.298499855855,35.5001506983395,35.0488369080171,35.0488369080171,302224.822118906,0.0,1.0
2023-08-23,37.44,37.53,37.04,37.05,315563,35.9514644886619,36.0378862782981,35.5673676458343,35.576970066905,328628.579893485,0.0,1.0
2023-08-24,37.64,37.805,37.305,37.43,397412,36.1435129100757,36.3019528577421,35.8218318042076,35.9418620675912,413866.458338365,0.0,1.0
2023-08-25,37.53,37.82,37.09,37.51,336781,36.0378862782981,36.3163564893481,35.6153797511878,36.0186814361567,350725.090600316,0.0,1.0
2023-08-28,38.08,38.19,37.34,37.67,319725,36.566019437186,36.6716460689636,35.855440277955,36.1723201732878,332962.90346601,0.0,1.0
2023-08-29,38.51,38.67,37.93,38.19,267423,36.9789235432257,37.1325622803567,36.4219831211257,36.6716460689636,278495.38989316,0.0,1.0
2023-08-30,38.93,38.99,38.38,38.38,223260,37.3822252281947,37.4398397546188,36.8540920693067,36.8540920693067,232503.863719825,0.0,1.0
2023-08-31,38.56,39.17,38.47,38.7,531114,37.0269356485791,37.6126833338912,36.9405138589429,37.1613695435688,553104.259946662,0.0,1.0
2023-09-01,39.12,39.3,38.54,38.88,463617,37.5646712285378,37.7375148078102,37.0077308064378,37.3342131228412,482812.612139184,0.0,1.0
2023-09-05,38.14,38.825,37.82,38.72,379623,36.6236339636102,37.2813998069524,36.3163564893481,37.1805743857102,395340.922050127,0.0,1.0
2023-09-06,37.9,38.15,37.56,38.08,214537,36.537212173974,36.7782228083669,36.2094377111995,36.7107398307369,222538.935408756,0.15,1.0
2023-09-07,38.42,38.76,37.95,38.08,348837,37.0385142935114,37.3662887562858,36.5854143008526,36.7107398307369,361848.140932259,0.0,1.0
2023-09-08,38.37,38.965,37.965,38.25,382848,36.9903121666328,37.563917476488,36.5998749389162,36.8746270621241,397127.704514239,0.0,1.0
2023-09-11,38.24,38.77,38.07,38.63,285599,36.8649866367484,37.3759291816615,36.7010994053612,37.2409632264014,296251.450396926,0.0,1.0
2023-09-12,38.09,38.52,37.91,38.29,393263,36.7203802561126,37.1349185472685,36.5468525993497,36.913188763627,407931.169708039,0.0,1.0
2023-09-13,38.16,38.475,38.04,38.2,347581,36.7878632337427,37.0915366330778,36.672178129234,36.8264249352455,360545.29385752,0.0,1.0
2023-09-14,38.5,38.645,38.365,38.39,328575,37.1156376965171,37.255423864465,36.9854919539449,37.0095930173842,340830.396164447,0.0,1.0
2023-09-15,38.85,39.02,38.43,38.54,1242120,37.4530525846673,37.6169398160545,37.0481547188871,37.15419939802,1288449.36980532,0.0,1.0
2023-09-18,39.31,39.5083,38.76,38.98,603831,37.8965121519503,38.0876817871508,37.3662887562858,37.5783781145516,626353.066868673,0.0,1.0
2023-09-19,38.51,39.31,38.45,39.29,395612,37.1252781218928,37.8965121519503,37.0674355696385,37.8772313011989,410367.784181417,0.0,1.0
2023-09-20,38.27,39.03,38.23,38.88,349289,36.8939079128756,37.6265802414302,36.8553462113727,37.4819738607944,362316.999911385,0.0,1.0
2023-09-21,38.77,38.88,38.0,38.19,431935,37.3759291816615,37.4819738607944,36.6336164277312,36.8167845098698,448045.582187599,0.0,1.0
2023-09-22,38.07,38.9999,38.07,38.79,340163,36.7010994053612,37.5975625610493,36.7010994053612,37.3952100324129,352850.612646996,0.0,1.0
2023-09-25,37.84,38.475,37.59,37.99,481555,36.4793696217197,37.0915366330778,36.2383589873267,36.6239760023554,499516.340028822,0.0,1.0
2023-09-26,36.84,37.85,36.76,37.55,446230,35.5153270841478,36.4890100470954,35.438203681142,36.1997972858238,462873.766051772,0.0,1.0
2023-09-27,37.01,37.46,36.815,36.92,418554,35.679214315535,36.1130334574424,35.4912260207085,35.5924504871535,434165.489267942,0.0,1.0
2023-09-28,37.15,37.33,36.99,37.05,532628,35.8141802707951,35.987707927558,35.6599334647836,35.7177760170379,552494.292774182,0.0,1.0
2023-09-29,36.96,37.6,36.72,37.31,588779,35.6310121886564,36.2479994127024,35.3996419796392,35.9684270768066,610739.647944326,0.0,1.0
2023-10-02,36.4,36.91,36.26,36.91,329657,35.0911483676162,35.5828100617778,34.9561824123561,35.5828100617778,341952.753278195,0.0,1.0
2023-10-03,36.55,37.0,36.2,36.47,446205,35.2357547482519,35.6695738901593,34.8983398601018,35.1586313452462,462847.833586113,0.0,1.0
2023-10-04,36.34,36.54,35.88,36.51,312725,35.0333058153619,35.2261143228762,34.5898462480788,35.1971930467491,324389.212936244,0.0,1.0
2023-10-05,35.6,36.27,35.545,36.14,344494,34.3199143375587,34.9658228377318,34.2668919979922,34.8404973078475,357343.152997869,0.0,1.0
2023-10-06,35.53,35.8,34.69,35.43,327983,34.2524313599286,34.512722845073,33.4426356283683,34.1560271061715,340216.315377627,0.0,1.0
2023-10-09,35.03,35.4,34.91,35.26,242244,33.7704100911427,34.1271058300443,33.6547249866341,33.9921398747842,251279.368450005,0.0,1.0
2023-10-10,35.31,35.655,35.22,35.23,229671,34.0403420016628,34.3729366771251,33.9535781732814,33.9632185986571,238237.412820466,0.0,1.0
2023-10-11,34.98,35.55,34.76,35.14,321788,33.7222079642641,34.2717122106801,33.5101186059983,33.8764547702756,333790.250387172,0.0,1.0
2023-10-12,34.56,34.99,33.705,34.61,368303,33.3173100984839,33.7318483896398,32.49305372886,33.3655122253625,382040.19599347,0.0,1.0
2023-10-13,34.75,35.0,34.47,34.55,337983,33.5004781806226,33.7414888150155,33.2305462701025,33.3076696731082,350589.301641477,0.0,1.0
2023-10-16,35.22,35.35,34.78,35.09,283783,33.9535781732814,34.0789037031657,33.5293994567497,33.828252643397,294367.71609141,0.0,1.0
2023-10-17,35.72,35.89,35.13,35.13,365751,34.4355994420673,34.5994866734545,33.8668143448999,33.8668143448999,379393.009898935,0.0,1.0
2023-10-18,35.74,36.06,35.54,35.86,315026,34.4548802928187,34.7633739048417,34.2620717853044,34.5705653973274,326776.037075557,0.0,1.0
2023-10-19,35.43,35.85,35.37,35.77,310741,34.1560271061715,34.5609249719516,34.0981845539171,34.4838015689459,322331.212461497,0.0,1.0
2023-10-20,35.01,35.68,34.95,35.68,365972,33.7511292403913,34.3970377405644,33.693286688137,34.3970377405644,379622.252895366,0.0,1.0
2023-10-23,34.53,35.26,34.51,34.91,332966,33.2883888223568,33.9921398747842,33.2691079716053,33.6547249866341,345385.174432903,0.0,1.0
2023-10-24,35.23,35.29,34.72,34.72,268774,33.9632185986571,34.0210611509114,33.4715569044954,33.4715569044954,278798.901007998,0.0,1.0
2023-10-25,34.75,35.12,34.64,35.0,250561,33.5004781806226,33.8571739195242,33.3944335014897,33.7414888150155,259906.581125648,0.0,1.0
2023-10-26,34.67,34.96,34.4,34.96,220901,33.4233547776168,33.7029271135127,33.1630632924724,33.7029271135127,229140.30386707,0.0,1.0
2023-10-27,34.29,34.605,33.91,34.55,351403,33.0570186133395,33.3606920126747,32.6906824490622,33.3076696731082,364509.849207563,0.0,1.0
2023-10-30,34.74,34.88,34.13,34.6,486255,33.4908377552469,33.6258037105069,32.902771807328,33.3558717999868,504391.643572831,0.0,1.0
2023-10-31,34.9,35.18,34.64,34.88,333571,33.6450845612584,33.9150164717785,33.3944335014897,33.6258037105069,346012.740101866,0.0,1.0
2023-11-01,34.95,34.97,34.33,34.74,490255,33.693286688137,33.7125675388884,33.0955803148424,33.4908377552469,508540.838078371,0.0,1.0
2023-11-02,35.82,36.0,35.21,35.3,545775,34.5320036958245,34.7055313525874,33.9439377479056,34.0307015762871,566131.657815266,0.0,1.0
2023-11-03,36.18,36.765,36.0,36.32,489493,34.8790590093504,35.4430238938299,34.7055313525874,35.0140249646104,507750.416525065,0.0,1.0
2023-11-06,35.95,36.24,35.71,36.09,315903,34.6573292257088,34.9369015616047,34.4259590166916,34.7922951809689,327685.747970897,0.0,1.0
2023-11-07,35.84,36.07,35.59,36.07,277441,34.5512845465759,34.7730143302174,34.310273912183,34.7730143302174,287789.168202877,0.0,1.0
2023-11-08,35.09,35.95,34.993,35.88,375904,33.828252643397,34.6573292257088,33.7347405172525,34.5898462480788,389924.702852622,0.0,1.0
2023-11-09,34.48,36.85,33.78,36.85,560607,33.2401866954782,35.5249675095235,32.5653569191779,35.5249675095235,581516.871041807,0.0,1.0
2023-11-10,34.22,34.74,33.93,34.74,382497,32.9895356357095,33.4908377552469,32.7099632998136,33.4908377552469,396763.612696378,0.0,1.0
2023-11-13,34.13,34.585,33.8,33.91,305679,32.902771807328,33.3414111619232,32.5846377699293,32.6906824490622,317080.406814736,0.0,1.0
2023-11-14,35.65,35.8,34.77,34.85,383187,34.3681164644373,34.512722845073,33.519759031374,33.5968824343798,397479.348748583,0.0,1.0
2023-11-15,36.1,36.11,35.47,35.47,399395,34.8019356063446,34.8115760317203,34.1945888076743,34.1945888076743,414291.884885032,0.0,1.0
2023-11-16,35.34,36.08,35.245,35.84,463667,34.06926327779,34.7826547555932,33.9776792367207,34.5512845465759,480961.142200047,0.0,1.0
2023-11-17,35.1,35.64,35.01,35.6,401669,33.8378930687727,34.3584760390615,33.7511292403913,34.3199143375587,416650.701961431,0.0,1.0
2023-11-20,34.92,35.08,34.46,34.96,262902,33.6643654120098,33.8186122180213,33.2209058447267,33.7029271135127,272707.883473866,0.0,1.0
2023-11-21,34.56,34.86,34.26,34.81,268927,33.3173100984839,33.6065228597555,33.0280973372124,33.5583207328769,278957.607697835,0.0,1.0
2023-11-22,34.75,35.13,34.55,34.87,277645,33.5004781806226,33.8668143448999,33.3076696731082,33.6161632851312,288000.777122659,0.0,1.0
2023-11-24,35.21,35.24,34.75,34.81,134603,33.9439377479056,33.9728590240328,33.5004781806226,33.5583207328769,139623.507007298,0.0,1.0
2023-11-27,34.9,35.02,34.7224,35.0,532179,33.6450845612584,33.760769665767,33.4738706065856,33.7414888150155,552028.545690935,0.0,1.0
2023-11-28,34.51,34.98,34.49,34.79,310399,33.2691079716053,33.7222079642641,33.2498271208539,33.5390398821255,321976.456331274,0.0,1.0
2023-11-29,34.32,34.745,34.245,34.57,280782,33.0859398894667,33.4956579679347,33.0136366991488,33.3269505238596,291254.782913629,0.0,1.0
2023-11-30,34.81,34.94,34.04,34.49,370733,33.5583207328769,33.6836462627612,32.8160079789465,33.2498271208539,384560.831655585,0.0,1.0
2023-12-01,35.07,35.08,34.32,34.71,442234,33.8089717926456,33.8186122180213,33.0859398894667,33.4619164791197,458728.720740738,0.0,1.0
2023-12-04,35.49,35.565,34.55,34.82,325032,34.2138696584258,34.2861728487437,33.3076696731082,33.5679611582526,337155.247131164,0.0,1.0
2023-12-05,34.16,35.27,34.15,35.27,339825,33.0762994640909,34.1510855415248,33.0666167066366,34.1510855415248,350958.909795898,0.15,1.0
2023-12-06,34.26,34.66,34.05,34.2,300461,33.1731270386345,33.5604373368089,32.969789132093,33.1150304939084,310305.201195278,0.0,1.0
2023-12-07,35.25,35.25,34.22,34.29,323776,34.1317200266161,34.1317200266161,33.1343960088171,33.2021753109976,334384.085862066,0.0,1.0
2023-12-08,34.86,35.18,34.581,35.15,378627,33.7540924858961,34.0639407244356,33.4839435529195,34.0348924520725,391032.205221191,0.0,1.0
2023-12-11,35.14,35.215,34.59,34.86,333806,34.0252096946181,34.0978303755258,33.4926580346284,33.7540924858961,344742.705343426,0.0,1.0
2023-12-12,35.14,35.27,34.77,35.09,361501,34.0252096946181,34.1510855415248,33.6669476688069,33.9767959073464,373345.094828594,0.0,1.0
2023-12-13,36.3,36.435,34.95,35.07,352806,35.1484095593238,35.2791267849577,33.8412373029853,33.9574303924376,364365.214829549,0.0,1.0
2023-12-14,36.92,37.27,36.49,36.73,462437,35.7487405214941,36.0876370323967,35.3323819509566,35.5647681298613,477588.127328141,0.0,1.0
2023-12-15,35.75,36.86,35.67,36.86,1286348,34.6158578993341,35.6906439767679,34.5383958396992,35.6906439767679,1328493.46486613,0.0,1.0
2023-12-18,36.32,36.4,35.535,35.9,337987,35.1677750742325,35.2452371338674,34.4076786140653,34.7610992611494,349060.69019403,0.0,1.0
2023-12-19,36.93,37.07,36.32,36.35,384053,35.7584232789484,35.8939818833095,35.1677750742325,35.1968233465956,396635.980824966,0.0,1.0
2023-12-20,36.29,36.995,36.18,36.84,322935,35.1387268018695,35.8213612024018,35.0322164698715,35.6712784618592,333515.53162639,0.0,1.0
2023-12-21,36.47,36.59,36.02,36.57,228928,35.3130164360479,35.4292095255002,34.8772923506018,35.4098440105915,236428.518507336,0.0,1.0
2023-12-22,36.62,37.01,36.52,36.52,209609,35.4582577978633,35.8358853385833,35.3614302233197,35.3614302233197,216476.557414576,0.0,1.0
2023-12-26,36.54,36.68,36.29,36.68,255595,35.3807957382284,35.5163543425895,35.1387268018695,35.5163543425895,263969.226952939,0.0,1.0
2023-12-27,36.57,36.76,36.35,36.66,207175,35.4098440105915,35.5938164022243,35.1968233465956,35.4969888276807,213962.810673038,0.0,1.0
2023-12-28,36.4,36.6,36.28,36.52,202943,35.2452371338674,35.4388922829546,35.1290440444151,35.3614302233197,209592.154875918,0.0,1.0
2023-12-29,36.63,36.7,36.32,36.33,324783,35.4679405553177,35.5357198574982,35.1677750742325,35.1774578316869,335424.07886483,0.0,1.0
2024-01-02,36.56,36.89,36.2,36.27,302060,35.4001612531372,35.719692249131,35.0515819847802,35.1193612869607,311956.590283083,0.0,1.0
2024-01-03,35.75,36.43,35.68,36.39,384686,34.6158578993341,35.2742854062305,34.5480785971535,35.235554376413,397289.72021995,0.0,1.0
2024-01-04,35.73,35.93,35.65,35.82,370794,34.5964923844253,34.7901475335125,34.5190303247905,34.6836372015146,382942.567494623,0.0,1.0
2024-01-05,35.59,35.95,35.4,35.52,327596,34.4609337800643,34.8095130484212,34.2769613884315,34.3931544778838,338329.243032434,0.0,1.0
2024-01-08,36.55,36.66,35.54,35.54,338009,35.3904784956828,35.4969888276807,34.4125199927925,34.4125199927925,349083.410994487,0.0,1.0
2024-01-09,37.03,37.05,36.04,36.08,377011,35.855250853492,35.8746163684008,34.8966578655105,34.9353888953279,389363.259151214,0.0,1.0
2024-01-10,37.38,37.4,36.82,37.17,285107,36.1941473643946,36.2135128793033,35.6519129469505,35.9908094578531,294448.148003175,0.0,1.0
2024-01-11,37.63,37.63,36.79,37.38,342758,36.4362163007536,36.4362163007536,35.6228646745874,36.1941473643946,353988.005602361,0.0,1.0
2024-01-12,37.81,38.23,37.34,38.23,852850,36.610505934932,37.0171817480151,36.1554163345772,37.0171817480151,880792.485012674,0.0,1.0
2024-01-16,36.78,37.585,36.63,37.5,375282,35.6131819171331,36.392643892209,35.4679405553177,36.3103404538469,387577.610787976,0.0,1.0
2024-01-17,37.13,37.21,36.2,36.4,359158,35.9520784280356,36.0295404876705,35.0515819847802,35.2452371338674,370925.329579858,0.0,1.0
2024-01-18,36.78,37.195,36.735,37.05,370956,35.6131819171331,36.015016351489,35.5696095085884,35.8746163684008,383109.875207083,0.0,1.0
2024-01-19,37.5,37.51,36.4511,36.92,435046,36.3103404538469,36.3200232113013,35.2947160244592,35.7487405214941,449299.697994751,0.0,1.0
2024-01-22,37.94,38.19,37.47,37.64,485160,36.7363817818387,36.9784507181977,36.2812921814838,36.4458990582079,501055.615909889,0.0,1.0
2024-01-23,38.06,39.08,38.06,38.64,562088,36.852574871291,37.8402161316357,36.852574871291,37.4141748036439,580504.058528233,0.0,1.0
2024-01-24,36.94,38.4,36.92,38.22,478483,35.7681060364028,37.1817886247392,35.7487405214941,37.0074989905608,494159.852971002,0.0,1.0
2024-01-25,37.62,37.62,37.03,37.42,373526,36.4265335432992,36.4265335432992,35.855250853492,36.232878394212,385764.077805996,0.0,1.0
2024-01-26,37.73,38.295,37.54,37.94,299783,36.5330438752972,37.0801196714685,36.3490714836644,36.7363817818387,309604.98743572,0.0,1.0
2024-01-29,38.31,38.37,37.5,37.64,353623,37.09464380765,37.1527403523762,36.3103404538469,36.4458990582079,365208.982737453,0.0,1.0
2024-01-30,37.69,38.2099,37.57,38.09,369633,36.4943128454797,36.9977194055319,36.3781197560274,36.8816231436541,381743.528888655,0.0,1.0
2024-01-31,37.05,38.11,37.03,37.81,433168,35.8746163684008,36.9009886585628,35.855250853492,36.610505934932,447360.167846595,0.0,1.0
2024-02-01,37.64,37.72,36.69,37.1,414238,36.4458990582079,36.5233611178428,35.5260371000438,35.9230301556725,427809.951816474,0.0,1.0
2024-02-02,37.31,37.75,36.96,37.22,411314,36.1263680622141,36.5524093902059,35.7874715513115,36.0392232451249,424790.150882925,0.0,1.0
2024-02-05,37.04,37.6,36.99,37.29,771305,35.8649336109464,36.4071680283905,35.8165198236746,36.1070025473054,796575.7725892,0.0,1.0
2024-02-06,37.39,37.67,36.58,36.93,544701,36.203830121849,36.474947330571,35.4195267680459,35.7584232789484,562547.396821114,0.0,1.0
2024-02-07,38.0,39.62,37.65,38.32,645189,36.7944783265649,38.3630850341711,36.4555818156623,37.1043265651044,666327.751202252,0.0,1.0
2024-02-08,39.47,39.63,38.23,38.49,675729,38.2178436723557,38.3727677916254,37.0171817480151,37.2689334418285,697868.353292054,0.0,1.0
2024-02-09,39.45,39.57,38.87,39.33,523994,38.198478157447,38.3146712468993,37.6368782250941,38.0822850679946,541161.959772211,0.0,1.0
2024-02-12,39.86,40.32,39.45,39.45,528884,38.5954712130757,39.0408780559762,38.198478157447,38.198478157447,546212.174055745,0.0,1.0
2024-02-13,38.78,39.33,38.5,39.04,505598,37.5497334080049,38.0822850679946,37.2786161992828,37.8014851018182,522163.239535015,0.0,1.0
2024-02-14,38.91,39.22,38.455,39.05,383921,37.6756092549116,37.9757747359967,37.2350437907382,37.8111678592726,396499.65602222,0.0,1.0
2024-02-15,38.87,39.17,38.73,39.06,339027,37.6368782250941,37.9273609487249,37.5013196207331,37.820850616727,350134.764397481,0.0,1.0
2024-02-16,38.15,38.92,38.13,38.76,399740,36.9397196883803,37.6852920123659,36.9203541734715,37.5303678930962,412836.944314903,0.0,1.0
2024-02-20,37.93,38.59,37.86,37.91,275517,36.7266990243844,37.3657610163721,36.6589197222038,36.7073335094756,284543.944530968,0.0,1.0
2024-02-21,38.3,38.41,37.86,37.88,271225,37.0849610501956,37.1914713821936,36.6589197222038,36.6782852371126,280111.322914419,0.0,1.0
2024-02-22,38.58,38.61,37.8,38.1,363478,37.3560782589177,37.3851265312808,36.6008231774777,36.8913059011085,375386.868578808,0.0,1.0
2024-02-23,38.68,38.88,38.22,38.68,226996,37.4529058334613,37.6465609825485,37.0074989905608,37.4529058334613,234433.219121694,0.0,1.0
2024-02-26,38.27,38.695,38.26,38.47,256804,37.0559127778326,37.4674299696428,37.0462300203782,37.2495679269198,265217.838214451,0.0,1.0
2024-02-27,38.37,38.47,37.95,38.38,308579,37.1527403523762,37.2495679269198,36.7460645392931,37.1624231098305,318689.176564138,0.0,1.0
2024-02-28,37.74,38.04,37.65,38.04,368183,36.5427266327515,36.8332093563823,36.4555818156623,36.8332093563823,380246.021585767,0.0,1.0
2024-02-29,38.19,38.29,37.78,38.02,352226,36.9784507181977,37.0752782927413,36.581457662569,36.8138438414736,363766.211908394,0.0,1.0
2024-03-01,38.05,38.22,37.675,38.19,288635,36.8428921138367,37.0074989905608,36.4797887092982,36.9784507181977,298091.738185651,0.0,1.0
2024-03-04,37.91,38.365,37.8,37.98,320982,36.7073335094756,37.147898973649,36.6008231774777,36.7751128116562,331498.544203949,0.0,1.0
2024-03-05,37.88,38.51,37.73,37.73,500676,36.6782852371126,37.2882989567372,36.5330438752972,36.5330438752972,517079.976814451,0.0,1.0
2024-03-06,37.44,38.13,37.33,38.13,306919,36.3974852709361,37.0682722591024,36.2905482148517,37.0682722591024,315709.925410033,0.15,1.0
2024-03-07,38.42,38.445,37.62,37.62,315311,37.3501972251433,37.3745011015262,36.5724731808926,36.5724731808926,324342.293214049,0.0,1.0
2024-03-08,38.45,39.09,38.27,38.63,422416,37.3793618768027,38.0015411122034,37.2043739668463,37.5543497867592,434515.047462048,0.0,1.0
2024-03-11,37.75,38.64,37.72,38.27,368498,36.6988533380833,37.5640713373123,36.6696886864239,37.2043739668463,379052.701506737,0.0,1.0
2024-03-12,38.25,38.28,37.54,37.6,371950,37.18493086574,37.2140955173994,36.4947007764675,36.5530300797863,382603.575393709,0.0,1.0
2024-03-13,37.61,38.47,37.48,38.22,265674,36.5627516303394,37.398804977909,36.4363714731487,37.1557662140806,273283.565772679,0.0,1.0
2024-03-14,36.99,37.48,36.63,37.47,354355,35.9600154960451,36.4363714731487,35.6100396761322,36.4266499225955,364504.610723585,0.0,1.0
2024-03-15,37.26,37.36,36.71,36.73,860866,36.2224973609797,36.3197128665111,35.6878120805573,35.7072551816636,885523.348662133,0.0,1.0
2024-03-18,37.14,37.37,36.86,37.18,387991,36.1058387543421,36.3294344170642,35.8336353388543,36.1447249565546,399104.029629198,0.0,1.0
2024-03-19,37.13,37.65,37.025,37.17,228462,36.096117203789,36.601637832552,35.994040922981,36.1350034060015,235005.721310922,0.0,1.0
2024-03-20,37.85,38.04,36.84,36.84,411105,36.7960688436147,36.9807783041242,35.8141922377481,35.8141922377481,422880.072220003,0.0,1.0
2024-03-21,37.63,38.26,37.565,37.96,317424,36.5821947314457,37.1946524162932,36.5190046528503,36.9030058996991,326515.814802453,0.0,1.0
2024-03-22,37.61,37.94,37.54,37.73,329710,36.5627516303394,36.8835627985929,36.4947007764675,36.679410236977,339153.716475493,0.0,1.0
2024-03-25,37.52,37.9,37.46,37.72,229243,36.4752576753612,36.8446765963803,36.4169283720424,36.6696886864239,235809.091098212,0.0,1.0
2024-03-26,37.92,37.93,37.5,37.84,240482,36.8641196974866,36.8738412480397,36.4558145742549,36.7863472930615,247370.004080736,0.0,1.0
2024-03-27,38.77,38.79,38.05,38.18,386909,37.6904514945031,37.7098945956093,36.9904998546774,37.1168800118681,397991.038451416,0.0,1.0
2024-03-28,38.64,38.97,38.55,38.95,300897,37.5640713373123,37.8848825055657,37.4765773823341,37.8654394044595,309515.440315205,0.0,1.0
2024-04-01,37.83,38.56,37.81,38.56,214252,36.7766257425084,37.4862989328872,36.7571826414021,37.4862989328872,220388.711480717,0.0,1.0
2024-04-02,37.22,37.85,37.0,37.57,335447,36.1836111587672,36.7960688436147,35.9697370465982,36.5238654281269,345055.038459721,0.0,1.0
2024-04-03,36.62,37.15,36.58,36.93,273522,35.6003181255791,36.1155603048952,35.5614319233666,35.9016861927263,281356.352060325,0.0,1.0
2024-04-04,36.43,37.1,36.382,36.88,238154,35.4156086650695,36.0669525521296,35.3689452224145,35.8530784399606,244975.324356266,0.0,1.0
2024-04-05,36.43,36.505,36.0,36.4,253518,35.4156086650695,35.4885202942181,34.9975819912847,35.3864440134101,260779.387623773,0.0,1.0
2024-04-08,36.58,36.83,36.5003,36.57,300588,35.5614319233666,35.8044706871949,35.4839511654581,35.5517103728134,309197.589784766,0.0,1.0
2024-04-09,36.96,37.1,36.731,36.83,205627,35.9308508443857,36.0669525521296,35.7082273367189,35.8044706871949,211516.669975755,0.0,1.0
2024-04-10,35.8,36.09,35.48,36.01,262508,34.8031509802221,35.085075946263,34.4920613625217,35.0073035418379,270026.883638799,0.0,1.0
2024-04-11,36.02,36.3,35.6,35.85,296080,35.017025092391,35.2892285078788,34.6087199691594,34.8517587329877,304560.46942484,0.0,1.0
2024-04-12,35.79,36.06,35.62,35.62,346371,34.7934294296689,35.0559112946036,34.6281630702656,34.6281630702656,356291.929056847,0.0,1.0
2024-04-15,35.47,36.04,35.38,35.77,229497,34.4823398119686,35.0364681934973,34.3948458569904,34.7739863285627,236070.366291517,0.0,1.0
2024-04-16,35.46,35.67,35.26,35.46,203328,34.4726182614155,34.6767708230313,34.2781872503528,34.4726182614155,209151.820883591,0.0,1.0
2024-04-17,35.32,35.905,35.32,35.73,249394,34.3365165536716,34.90522726103,34.3365165536716,34.7351001263501,256537.265981284,0.0,1.0
2024-04-18,36.14,36.23,35.36,35.45,286478,35.1336836990286,35.2211776540068,34.3754027558841,34.4628967108623,294683.444203895,0.0,1.0
2024-04-19,36.65,36.72,35.9,35.9,258007,35.6294827772385,35.6975336311104,34.9003664857534,34.9003664857534,265396.963776326,0.0,1.0
2024-04-22,36.84,37.0883,36.5,36.71,203166,35.8141922377481,36.0555783379824,35.4836595189415,35.6878120805573,208985.180799672,0.0,1.0
2024-04-23,37.71,38.0,37.0,37.0,317113,36.6599671358708,36.9418921019117,35.9697370465982,35.9697370465982,326195.906987028,0.0,1.0
2024-04-24,38.23,38.39,37.16,37.4,553215,37.1654877646338,37.3210325734839,36.1252818554484,36.3585990687236,569060.456946982,0.0,1.0
2024-04-25,37.49,38.08,37.33,38.08,291450,36.4460930237018,37.0196645063368,36.2905482148517,37.0196645063368,299797.854680727,0.0,1.0
2024-04-26,37.43,37.75,37.25,37.37,183789,36.387763720383,36.6988533380833,36.2127758104266,36.3294344170642,189053.175206437,0.0,1.0
2024-04-29,37.56,37.73,37.35,37.53,286003,36.5141438775738,36.679410236977,36.3099913159579,36.4849792259144,294194.839019563,0.0,1.0
2024-04-30,37.62,37.92,37.32,37.44,274576,36.5724731808926,36.8641196974866,36.2808266642985,36.3974852709361,282440.541248293,0.0,1.0
2024-05-01,37.53,38.025,37.35,37.48,400889,36.4849792259144,36.9661959782945,36.3099913159579,36.4363714731487,412371.460508155,0.0,1.0
2024-05-02,37.97,38.16,37.35,37.78,414633,36.9127274502523,37.0974369107618,36.3099913159579,36.7280179897427,426509.122936468,0.0,1.0
2024-05-03,37.82,38.385,37.67,38.29,237417,36.7669041919553,37.3161717982074,36.6210809336582,37.2238170679526,244217.214838682,0.0,1.0
2024-05-06,37.52,38.06,37.215,38.05,299986,36.4752576753612,37.0002214052305,36.1787503834906,36.9904998546774,308578.347003783,0.0,1.0
2024-05-07,37.61,37.93,37.47,37.65,378407,36.5627516303394,36.8738412480397,36.4266499225955,36.601637832552,389245.519973134,0.0,1.0
2024-05-08,38.83,39.26,37.22,39.0,701746,37.7487807978219,38.1668074716066,36.1836111587672,37.9140471572251,721845.755123626,0.0,1.0
2024-05-09,39.26,39.29,38.49,39.15,582814,38.1668074716066,38.1959721232661,37.4182480790153,38.0598704155222,599507.246107028,0.0,1.0
2024-05-10,39.97,40.05,39.0,39.3,422039,38.8570375608792,38.9348099653043,37.9140471572251,38.2056936738192,434127.249242063,0.0,1.0
2024-05-13,40.58,40.76,40.0,40.11,379595,39.4500521446204,39.6250400545768,38.8862022125386,38.9931392686231,390467.547255208,0.0,1.0
2024-05-14,41.14,41.24,40.71,40.91,287540,39.994458975596,40.0916744811273,39.5764323018112,39.7708633128739,295775.86253181,0.0,1.0
2024-05-15,40.43,41.2,40.41,41.2,339694,39.3042288863234,40.0527882789148,39.2847857852171,40.0527882789148,349423.683128889,0.0,1.0
2024-05-16,40.42,40.63,40.28,40.46,381360,39.2945073357703,39.4986598973861,39.1584056280264,39.3333935379828,392283.101255933,0.0,1.0
2024-05-17,40.38,40.49,40.07,40.48,447537,39.2556211335577,39.3625581896422,38.9542530664106,39.3528366390891,460355.575536965,0.0,1.0
2024-05-20,39.63,40.33,39.62,40.33,373168,38.5265048420726,39.2070133807921,38.5167832915195,39.2070133807921,383856.461950583,0.0,1.0
2024-05-21,40.14,40.18,39.51,39.59,305559,39.0223039202825,39.061190122495,38.409846235435,38.4876186398601,314310.971619105,0.0,1.0
2024-05-22,40.3,40.35,39.815,39.96,358611,39.1778487291326,39.2264564818983,38.7063535273056,38.8473160103261,368882.513175194,0.0,1.0
2024-05-23,39.76,40.39,39.54,40.2,418877,38.6528849992634,39.2653426841109,38.4390108870944,39.0806332236013,430874.681678156,0.0,1.0
2024-05-24,38.95,39.9,38.82,39.9,351993,37.8654394044595,38.7889867070073,37.7390592472687,38.7889867070073,362074.957154342,0.0,1.0
2024-05-28,36.62,38.93,36.59,38.93,635677,35.6003181255791,37.8459963033532,35.5711534739197,37.8459963033532,653884.374231876,0.0,1.0
2024-05-29,36.46,36.655,36.12,36.38,531222,35.4447733167289,35.6343435525151,35.1142405979224,35.3670009123039,546437.5225912,0.0,1.0
2024-05-30,37.76,37.76,36.56,36.67,617436,36.7085748886364,36.7085748886364,35.5419888222603,35.6489258783448,635120.906511063,0.0,1.0
2024-05-31,38.58,38.61,37.74,38.01,431240,37.5057420339935,37.5349066856529,36.6891317875302,36.9516136524648,443591.788823182,0.0,1.0
2024-06-03,39.03,39.29,38.48,38.61,355531,37.9432118088845,38.1959721232661,37.4085265284621,37.5349066856529,365714.29429574,0.0,1.0
2024-06-04,39.24,39.4,38.67,39.0,316090,38.1473643705004,38.3029091793505,37.5932359889717,37.9140471572251,325143.605716352,0.0,1.0
2024-06-05,38.85,39.33,38.42,39.33,317420,37.7682238989281,38.2348583254786,37.3501972251433,38.2348583254786,326511.70023248,0.0,1.0
2024-06-06,39.02,39.11,38.33,38.49,294838,38.0793135166284,38.1671438143347,37.4059479008808,37.5620906523585,302121.485330249,0.15,1.0
2024-06-07,38.88,39.0,38.44,38.81,227160,37.9426886090854,38.0597956726937,37.5132960425217,37.8743761553139,232771.612233224,0.0,1.0
2024-06-10,38.22,38.61,37.99,38.49,298112,37.2985997592398,37.6791977159668,37.0741445539906,37.5620906523585,305476.3640873,0.0,1.0
2024-06-11,38.63,38.68,37.645,37.9,279020,37.6987155599015,37.7475101697383,36.7374617461168,36.9863142562844,285912.727792367,0.0,1.0
2024-06-12,38.52,39.16,38.38,39.16,310541,37.5913674182606,38.2159384241714,37.4547425107176,38.2159384241714,318212.401983261,0.0,1.0
2024-06-13,38.62,38.95,38.38,38.52,297387,37.6889566379341,38.0110010628569,37.4547425107176,37.5913674182606,304733.454160952,0.0,1.0
2024-06-14,38.39,38.6,38.1363,38.25,310717,37.4645014326849,37.6694387939994,37.2169175823731,37.3278765251419,318392.749772278,0.0,1.0
2024-06-17,39.28,39.42,38.33,38.33,285570,38.3330454877797,38.4696703953227,37.4059479008808,37.4059479008808,292624.534713162,0.0,1.0
2024-06-18,39.51,39.6,39.08,39.13,317808,38.5575006930289,38.6453309907352,38.1378670484326,38.1866616582694,325658.92120363,0.0,1.0
2024-06-20,40.2,40.23,39.24,39.24,421541,39.2308663087766,39.2601430746787,38.2940097999103,38.2940097999103,431954.473465423,0.0,1.0
2024-06-21,39.81,40.39,39.68,40.2,975636,38.8502683520497,39.4162858261564,38.723402366474,39.2308663087766,999737.47434748,0.0,1.0
2024-06-24,40.13,40.41,39.91,39.91,471373,39.1625538550051,39.4358036700911,38.9478575717232,38.9478575717232,483017.490637487,0.0,1.0
2024-06-25,40.64,40.7,40.15,40.38,449783,39.6602588753403,39.7188124071445,39.1820716989398,39.406526904189,460894.145382533,0.0,1.0
2024-06-26,40.38,40.75,39.85,40.26,370258,39.406526904189,39.7676070169813,38.8893040399191,39.2894198405807,379404.611737318,0.0,1.0
2024-06-27,40.48,40.58,40.04,40.46,367493,39.5041161238626,39.6017053435362,39.0747235572989,39.4845982799279,376571.30698373,0.0,1.0
2024-06-28,40.19,40.51,39.74,40.51,681777,39.2211073868092,39.5333928897647,38.7819558982782,39.5333928897647,698619.173593639,0.0,1.0
2024-07-01,40.02,40.349,39.65,40.19,389449,39.0552057133642,39.3762742460902,38.694125600572,39.2211073868092,399069.693663571,0.0,1.0
2024-07-02,39.99,40.08,39.75,40.07,322019,39.0259289474621,39.1137592451683,38.7917148202455,39.104000323201,329973.946996525,0.0,1.0
2024-07-03,39.92,40.265,39.83,40.16,152941,38.9576164936906,39.2942993015644,38.8697861959844,39.1918306209072,156719.154545525,0.0,1.0
2024-07-05,39.19,39.935,39.03,39.74,378319,38.2452151900735,38.9722548766416,38.0890724385958,38.7819558982782,387664.745414955,0.0,1.0
2024-07-08,39.39,39.87,39.22,39.22,304666,38.4403936294207,38.9088218838538,38.2744919559756,38.2744919559756,312192.26982148,0.0,1.0
2024-07-09,39.18,39.53,39.09,39.28,374085,38.2354562681062,38.5770185369637,38.1476259703999,38.3330454877797,383326.151445085,0.0,1.0
2024-07-10,39.53,39.7,39.06,39.23,318648,38.5770185369637,38.7429202104087,38.1183492044979,38.2842508779429,326519.672014845,0.0,1.0
2024-07-11,40.12,40.4,39.73,40.03,341266,39.1527949330377,39.4260447481238,38.7721969763108,39.0649646353315,349696.412310193,0.0,1.0
2024-07-12,40.22,40.58,40.13,40.35,335361,39.2503841527113,39.6017053435362,39.1625538550051,39.377250138287,343645.539048011,0.0,1.0
2024-07-15,40.03,40.48,39.905,40.32,351340,39.0649646353315,39.5041161238626,38.9429781107396,39.3479733723849,360019.273824709,0.0,1.0
2024-07-16,40.43,40.72,40.16,40.26,329699,39.4553215140258,39.7383302510792,39.1918306209072,39.2894198405807,337843.668699075,0.0,1.0
2024-07-17,41.19,41.44,40.265,40.34,489632,40.196999583545,40.4409726327289,39.2942993015644,39.3674912163196,501727.549044629,0.0,1.0
2024-07-18,40.64,41.5,40.62,41.15,343994,39.6602588753403,40.4995261645331,39.6407410314056,40.1579638956756,352491.803039953,0.0,1.0
2024-07-19,40.3,40.73,40.19,40.73,316925,39.3284555284502,39.7480891730465,39.2211073868092,39.7480891730465,324754.108148505,0.0,1.0
2024-07-22,40.2,40.46,39.7,40.46,363920,39.2308663087766,39.4845982799279,38.7429202104087,39.4845982799279,372910.041926021,0.0,1.0
2024-07-23,39.43,40.11,39.385,40.11,429194,38.4794293172901,39.1430360110704,38.435514168437,39.1430360110704,439796.528177612,0.0,1.0
2024-07-24,39.86,39.945,39.255,39.34,417403,38.8990629618865,38.982013798609,38.3086481828613,38.3915990195839,427714.251016835,0.0,1.0
2024-07-25,39.86,40.55,39.77,40.11,432233,38.8990629618865,39.5724285776341,38.8112326641802,39.1430360110704,442910.601648191,0.0,1.0
2024-07-26,40.16,40.55,40.02,40.37,479632,39.1918306209072,39.5724285776341,39.0552057133642,39.3967679822217,491480.515577767,0.0,1.0
2024-07-29,40.13,40.3,39.59,40.23,351934,39.1625538550051,39.3284555284502,38.6355720687678,39.2601430746787,360627.947612641,0.0,1.0
2024-07-30,39.29,39.73,38.77,39.5,655857,38.3428044097471,38.7721969763108,37.8353404674445,38.5477417710616,672058.862847533,0.0,1.0
2024-07-31,39.15,39.55,38.88,39.32,548927,38.2061795022041,38.5965363808984,37.9426886090854,38.3720811756492,562487.333986384,0.0,1.0
2024-08-01,39.26,39.49,38.55,39.25,597392,38.313527643845,38.5379828490942,37.6206441841626,38.3037687218777,612149.581683528,0.0,1.0
2024-08-02,39.19,39.39,38.57,38.78,418648,38.2452151900735,38.4403936294207,37.6401620280974,37.8450993894119,428990.00668346,0.0,1.0
2024-08-05,37.65,38.53,37.49,38.47,524441,36.7423412071005,37.6011263402279,36.5861984556228,37.5425728084238,537396.447839427,0.0,1.0
2024-08-06,38.02,38.38,36.0,38.38,883346,37.1034213198927,37.4547425107176,35.1321190824865,37.4547425107176,905167.602481817,0.0,1.0
2024-08-07,37.57,38.19,37.011,38.0,574232,36.6642698313616,37.2693229933378,36.1187460933863,37.083903475958,588417.452174277,0.0,1.0
2024-08-08,37.52,38.07,37.26,37.52,352316,36.6154752215248,37.1522159297295,36.3617432503735,36.6154752215248,361019.384291075,0.0,1.0
2024-08-09,37.37,37.455,36.965,37.41,316991,36.4690913920145,36.552042228737,36.0738550523365,36.5081270798839,324821.738569387,0.0,1.0
2024-08-12,36.46,37.14,36.36,37.14,616736,35.581029492985,36.2446361867653,35.4834402733114,36.2446361867653,631971.443221823,0.0,1.0
2024-08-13,36.93,37.15,36.43,36.68,485713,36.0396988254507,36.2543951087326,35.5517527270829,35.7957257762668,497711.736628967,0.0,1.0
2024-08-14,36.92,37.04,36.575,37.02,385044,36.0299399034834,36.1470469670917,35.6932570956096,36.127529123157,394555.875421419,0.0,1.0
2024-08-15,38.04,38.15,37.37,37.51,609219,37.1229391638274,37.2302873054683,36.4690913920145,36.6057162995575,624268.748164785,0.0,1.0
2024-08-16,38.32,38.52,37.89,37.89,356868,37.3961889789134,37.5913674182606,36.9765553343171,36.9765553343171,365683.83392519,0.0,1.0
2024-08-19,38.8,38.88,38.37,38.44,383552,37.8646172333466,37.9426886090854,37.4449835887502,37.5132960425217,393027.018028163,0.0,1.0
2024-08-20,39.03,39.2,38.25,38.65,393465,38.0890724385958,38.2549741120409,37.3278765251419,37.7182334038362,403184.902303863,0.0,1.0
2024-08-21,39.31,39.53,38.765,39.41,417035,38.3623222536818,38.5770185369637,37.8304610064608,38.4599114733554,427337.160185255,0.0,1.0
2024-08-22,39.81,39.95,39.315,39.47,383282,38.8502683520497,38.9868932595927,38.3672017146655,38.5184650051595,392750.348124558,0.0,1.0
2024-08-23,40.12,40.56,39.82,39.98,278491,39.1527949330377,39.5821874996015,38.860027274017,39.0161700254947,285370.659721971,0.0,1.0
2024-08-26,39.85,40.37,39.74,40.18,341982,38.8893040399191,39.3967679822217,38.7819558982782,39.2113484648419,350430.09990642,0.0,1.0
2024-08-27,40.18,40.71,39.95,39.95,553319,39.2113484648419,39.7285713291118,38.9868932595927,38.9868932595927,566987.831085029,0.0,1.0
2024-08-28,40.0,40.205,39.705,40.2,348581,39.0356878694295,39.2357457697603,38.7477996713924,39.2308663087766,357192.117291202,0.0,1.0
2024-08-29,40.15,40.315,39.78,40.18,349871,39.1820716989398,39.3430939114012,38.8209915861476,39.2113484648419,358513.984608427,0.0,1.0
2024-08-30,40.22,40.35,40.1,40.35,485246,39.2503841527113,39.377250138287,39.133277089103,39.377250138287,497233.200166064,0.0,1.0
2024-09-03,39.66,40.28,39.53,39.94,510165,38.7038845225393,39.3089376845155,38.5770185369637,38.9771343376253,522767.782862136,0.0,1.0
2024-09-04,40.0,40.08,39.48,39.52,364204,39.1820716989398,39.2604358423377,38.6727047668536,38.7118868385525,371806.782243068,0.15,1.0
2024-09-05,39.83,40.25,39.7,40.15,264573,39.0155478942193,39.4269596470582,38.8882061611978,39.3290044678108,270095.978622957,0.0,1.0
2024-09-06,38.12,39.93,38.1,39.74,364942,37.3405143290896,39.1135030734667,37.3209232932402,38.9273882328967,372560.18804118,0.0,1.0
2024-09-09,36.71,38.02,36.67,37.96,586528,35.959346301702,37.2425591498423,35.9201642300031,37.1837860422939,598771.810236742,0.0,1.0
2024-09-10,36.07,37.39,35.58,36.71,524300,35.332433154519,36.625441520584,34.852452776207,35.959346301702,535244.796679994,0.0,1.0
2024-09-11,36.4,36.54,35.45,35.86,639110,35.6556852460352,35.7928224969815,34.7251110431854,35.1267272780996,652451.462914651,0.0,1.0
2024-09-12,36.35,36.905,36.32,36.45,445921,35.6067076564116,36.1503589012344,35.5773211026374,35.7046628356589,455229.629945336,0.0,1.0
2024-09-13,37.48,37.805,36.595,36.74,393615,36.7136011819066,37.0319555144605,35.8466978455676,35.9887328554762,401831.73878542,0.0,1.0
2024-09-16,36.84,37.71,36.717,37.71,253256,36.0866880347236,36.9388980941755,35.9662031642493,36.9388980941755,258542.735510182,0.0,1.0
2024-09-17,36.48,37.02,36.32,36.94,381361,35.7340493894331,36.2630073573688,35.5773211026374,36.1846432139709,389321.935736562,0.0,1.0
2024-09-18,36.44,37.08,36.27,36.42,841968,35.6948673177342,36.3217804649172,35.5283435130137,35.6752762818847,859544.136889302,0.0,1.0
2024-09-19,36.68,36.94,36.43,36.89,368302,35.9299597479278,36.1846432139709,35.6850717998094,36.1356656243472,375990.328260224,0.0,1.0
2024-09-20,36.28,36.47,35.98,36.43,1063681,35.5381390309384,35.7242538715084,35.2442734931964,35.6850717998094,1085885.41021814,0.0,1.0
2024-09-23,36.29,36.465,36.04,36.3,495146,35.5479345488632,35.719356112546,35.3030466007448,35.5577300667879,505482.205029395,0.0,1.0
2024-09-24,36.47,36.8,36.3,36.45,355938,35.7242538715084,36.0475059630246,35.5577300667879,35.7046628356589,363368.228954194,0.0,1.0
2024-09-25,36.06,36.59,36.025,36.59,351849,35.3226376365943,35.8418000866052,35.2883533238577,35.8418000866052,359193.870812624,0.0,1.0
2024-09-26,36.29,36.365,36.24,36.33,422655,35.5479345488632,35.6214009332987,35.4989569592395,35.5871166205621,431477.950678586,0.0,1.0
2024-09-27,36.48,36.82,36.2729,36.56,355738,35.7340493894331,36.0670969988741,35.5311842132119,35.812413532831,363164.053941155,0.0,1.0
2024-09-30,36.34,36.61,36.145,36.61,315907,35.5969121384868,35.8613911224547,35.4058995389545,35.8613911224547,322501.579219506,0.0,1.0
2024-10-01,35.98,36.65,35.87,36.35,342746,35.2442734931964,35.9005731941536,35.1365227960243,35.6067076564116,349900.845094185,0.0,1.0
2024-10-02,35.0,35.85,34.9,35.84,402457,34.2843127365723,35.1169317601748,34.186357557325,35.1071362422501,410858.316111846,0.0,1.0
2024-10-03,34.24,34.91,34.22,34.82,339235,33.5398533742925,34.1961530752497,33.520262338443,34.1079934139271,346316.552740297,0.0,1.0
2024-10-04,34.39,34.61,34.34,34.39,483792,33.6867861431635,33.9022875375077,33.6378085535398,33.6867861431635,493891.18953921,0.0,1.0
2024-10-07,33.84,34.22,33.6888,34.22,468015,33.1480326573031,33.520262338443,32.9999244262811,33.520262338443,477784.843635681,0.0,1.0
2024-10-08,34.01,34.01,33.27,33.76,693951,33.3145564620236,33.3145564620236,32.5896881355932,33.0696685139052,708437.272364826,0.0,1.0
2024-10-09,33.99,34.28,33.9,34.01,296772,33.2949654261741,33.5790354459914,33.2068057648515,33.3145564620236,302967.134847063,0.0,1.0
2024-10-10,34.11,34.17,33.525,33.65,418417,33.4125116412709,33.4712847488193,32.8394738426739,32.9619178167331,427151.482152305,0.0,1.0
2024-10-11,34.85,34.85,34.17,34.21,351598,34.1373799677013,34.1373799677013,33.4712847488193,33.5104668205183,358937.631171262,0.0,1.0
2024-10-14,35.13,35.2,34.71,34.72,305952,34.4116544695939,34.480223095067,34.000242716755,34.0100382346798,312338.767945523,0.0,1.0
2024-10-15,35.48,35.68,35.08,35.12,387548,34.7544975969596,34.9504079554543,34.3626768799702,34.4018589516692,395638.089764903,0.0,1.0
2024-10-16,35.81,35.9,35.305,35.37,339493,35.0777496884759,35.1659093497985,34.5830760332768,34.6467468997875,346579.938507116,0.0,1.0
2024-10-17,35.92,36.025,35.515,35.84,348479,35.185500385648,35.2883533238577,34.7887819096962,35.1071362422501,355753.521842929,0.0,1.0
2024-10-18,35.76,35.9,35.58,35.9,564031,35.0287720988522,35.1659093497985,34.852452776207,35.1659093497985,575805.183895124,0.0,1.0
2024-10-21,35.31,35.89,35.26,35.77,405845,34.5879737922391,35.1561138318738,34.5389962026155,35.0385676167769,414317.040832715,0.0,1.0
2024-10-22,34.67,35.3073,34.44,35.16,246670,33.9610606450561,34.5853290023994,33.7357637327872,34.4410410233681,251819.25233083,0.0,1.0
2024-10-23,34.57,34.69,34.33,34.53,201148,33.8631054658087,33.9806516809056,33.6280130356151,33.8239233941098,205346.977613175,0.0,1.0
2024-10-24,34.89,34.9,34.45,34.76,266295,34.1765620394003,34.186357557325,33.7455592507119,34.0492203063787,271853.925485216,0.0,1.0
2024-10-25,34.5,34.92,34.47,34.86,205589,33.7945368403356,34.2059485931745,33.7651502865614,34.1471754856261,209880.683777691,0.0,1.0
2024-10-28,35.23,35.45,34.78,34.78,281771,34.5096096488412,34.7251110431854,34.0688113422282,34.0688113422282,287652.987994123,0.0,1.0
2024-10-29,35.44,35.44,34.91,34.93,332755,34.7153155252607,34.7153155252607,34.1961530752497,34.2157441110992,339701.282317855,0.0,1.0
2024-10-30,35.99,36.4,35.22,35.25,449489,35.2540690111211,35.6556852460352,34.4998141309165,34.5292006846907,458872.11217794,0.0,1.0
2024-10-31,34.95,35.84,34.92,35.7,400356,34.2353351469487,35.1071362422501,34.2059485931745,34.9699989913038,408713.457599877,0.0,1.0
2024-11-01,35.07,35.47,35.0,35.13,338021,34.3528813620455,34.7447020790349,34.2843127365723,34.4116544695939,345077.210411154,0.0,1.0
2024-11-04,34.85,35.33,34.83,35.07,330817,34.1373799677013,34.6075648280886,34.1177889318518,34.3528813620455,337722.826441514,0.0,1.0
2024-11-05,35.77,35.81,34.61,34.88,394270,35.0385676167769,35.0777496884759,33.9022875375077,34.1667665214755,402500.411953121,0.0,1.0
2024-11-06,36.35,37.24,36.17,36.67,545664,35.6067076564116,36.478508751713,35.4303883337663,35.9201642300031,557054.771572749,0.0,1.0
2024-11-07,36.41,37.4801,34.92,35.44,546880,35.66548076396,36.7136991370859,34.2059485931745,34.7153155252607,558296.155652022,0.0,1.0
2024-11-08,36.16,36.37,35.37,36.0,482716,35.4205928158416,35.626298692261,34.6467468997875,35.2638645290458,492792.727969064,0.0,1.0
2024-11-11,36.13,36.95,36.08,36.43,509897,35.3912062620674,36.1944387318957,35.3422286724437,35.6850717998094,520541.133116038,0.0,1.0
2024-11-12,35.35,36.395,35.32,36.22,523792,34.6271558639381,35.6507874870729,34.5977693101639,35.47936592339,534726.192146876,0.0,1.0
2024-11-13,34.68,35.545,34.67,35.5,526158,33.9708561629808,34.8181684634704,33.9610606450561,34.7740886328091,537141.582551121,0.0,1.0
2024-11-14,34.97,35.07,34.67,34.75,301319,34.2549261827981,34.3528813620455,33.9610606450561,34.039424788454,307609.05376849,0.0,1.0
2024-11-15,34.73,35.18,34.575,35.12,419614,34.0198337526045,34.4606320592176,33.8680032247711,34.4018589516692,428373.469605339,0.0,1.0
2024-11-18,34.88,35.22,34.44,34.56,424456,34.1667665214755,34.4998141309165,33.7357637327872,33.853309947884,433316.546670997,0.0,1.0
2024-11-19,34.69,34.8283,34.18,34.61,321144,33.9806516809056,34.1161236938046,33.4810802667441,33.9022875375077,327847.901935914,0.0,1.0
2024-11-20,34.69,34.74,34.31,34.45,336154,33.9806516809056,34.0296292705292,33.6084219997656,33.7455592507119,343171.236664441,0.0,1.0
2024-11-21,35.01,35.18,34.62,34.95,298863,34.2941082544971,34.4606320592176,33.9120830554324,34.2353351469487,305101.784608379,0.0,1.0
2024-11-22,35.97,36.04,35.14,35.14,346798,35.2344779752716,35.3030466007448,34.4214499875186,34.4214499875186,354037.430858342,0.0,1.0
2024-11-25,36.74,37.335,36.22,36.22,549681,35.9887328554762,36.571566171998,35.47936592339,35.47936592339,561155.626709624,0.0,1.0
2024-11-26,36.97,37.03,36.11,36.38,394989,36.2140297677451,36.2728028752935,35.3716152262179,35.6360942101858,403234.421124994,0.0,1.0
2024-11-27,36.7,37.36,36.57,37.16,349155,35.9495507837773,36.5960549668098,35.8222090507557,36.4001446083151,356443.633386999,0.0,1.0
2024-11-29,36.58,36.77,36.11,36.53,295300,35.8320045686805,36.0181194092504,35.3716152262179,35.7830269790568,301464.406751101,0.0,1.0
2024-12-02,37.76,37.84,36.24,36.66,490762,36.9878756837992,37.0662398271971,35.4989569592395,35.9103687120783,501006.688743596,0.0,1.0
2024-12-03,37.81,37.95,37.075,37.53,548606,37.1837860422939,37.3214673447515,36.4609592043916,36.9084234373787,557845.100453368,0.15,1.0
2024-12-04,38.25,38.445,37.66,37.66,671384,37.6164987071606,37.8082690927265,37.0362703610893,37.0362703610893,682690.810750856,0.0,1.0
2024-12-05,37.16,38.44,36.77,38.06,549593,36.5445514237408,37.803351903353,36.161010652609,37.4296455109682,558848.722568598,0.0,1.0
2024-12-06,36.75,37.74,36.45,37.54,361878,36.1413418951151,37.1149453910651,35.846310532706,36.9182578161257,367972.405080994,0.0,1.0
2024-12-09,37.1,37.72,36.77,36.89,500903,36.485545151259,37.0952766335712,36.161010652609,36.2790231975726,509338.731899385,0.0,1.0
2024-12-10,35.89,37.01,35.83,37.01,412267,35.2955853228756,36.3970357425363,35.2365790503938,36.3970357425363,419210.008692229,0.0,1.0
2024-12-11,35.23,36.0991,35.21,35.99,422738,34.6465163255756,35.5012221824748,34.6268475680817,35.3939291103453,429857.351314889,0.0,1.0
2024-12-12,35.46,35.86,35.245,35.31,541271,34.8727070367559,35.2660821866347,34.6612678936961,34.7251913555514,550386.571359948,0.0,1.0
2024-12-13,35.37,35.52,35.07,35.38,442774,34.7841976280332,34.9317133092377,34.4891662656241,34.7940320067802,450230.778569939,0.0,1.0
2024-12-16,35.44,36.0,35.25,35.3,431450,34.853038279262,35.4037634890923,34.6661850830695,34.7153569768044,438716.070532597,0.0,1.0
2024-12-17,35.05,35.72,35.02,35.27,359638,34.4694975081301,35.1284008841771,34.4399943718892,34.6858538405635,365694.681131539,0.0,1.0
2024-12-18,34.17,35.31,34.05,35.1,477324,33.6040721783968,34.7251913555514,33.4860596334331,34.518669401865,485362.636808208,0.0,1.0
2024-12-19,34.41,34.58,33.72,34.28,469310,33.8400972683241,34.0072817070226,33.1615251347831,33.7122503446135,477213.672642607,0.0,1.0
2024-12-20,34.12,34.68,33.9356,34.1,1517199,33.5549002846619,34.1056254944923,33.3735543405678,33.535231527168,1542750.2224962,0.0,1.0
2024-12-23,33.74,34.345,33.43,34.0,375066,33.1811938922771,33.7761738064688,32.876328151121,33.4368877396983,381382.50483342,0.0,1.0
2024-12-24,34.2,34.22,33.56,33.78,132901,33.6335753146377,33.6532440721316,33.0041750748316,33.220531407265,135139.192235143,0.0,1.0
2024-12-26,34.31,34.36,33.92,34.02,239713,33.7417534808544,33.7909253745892,33.3582127097225,33.4565564971922,243750.01834646,0.0,1.0
2024-12-27,34.1,34.42,33.92,34.0,254039,33.535231527168,33.849931647071,33.3582127097225,33.4368877396983,258317.283212494,0.0,1.0
2024-12-30,33.5,33.98,33.18,33.96,412679,32.9451688023498,33.4172189822043,32.6304686824467,33.3975502247104,419628.947204361,0.0,1.0
2024-12-31,33.6,34.09,33.4801,33.75,357732,33.0435125898195,33.525397148421,32.9255983886433,33.191028271024,363756.582092402,0.0,1.0
2025-01-02,33.48,33.99,33.39,33.84,300037,32.9255000448558,33.4270533609513,32.8369906361331,33.2795376797468,305089.937778164,0.0,1.0
2025-01-03,32.67,33.56,32.61,33.56,531394,32.1289153663513,33.0041750748316,32.0699090938694,33.0041750748316,540343.232320312,0.0,1.0
2025-01-06,32.12,32.97,31.97,32.59,534472,31.5880245352679,32.4239467287604,31.4405088540634,32.0502403363755,543473.069068718,0.0,1.0
2025-01-07,32.05,32.525,31.5,32.03,468425,31.5191838840391,31.9863168745202,30.9782930529558,31.4995151265452,476313.768314363,0.0,1.0
2025-01-08,32.23,32.36,31.4302,31.83,409272,31.6962027014846,31.8240496251952,30.9096490893019,31.3028275516058,416164.569750879,0.0,1.0
2025-01-10,31.52,32.09,31.2,31.98,535387,30.9979618104497,31.558521399027,30.6832616905467,31.4503432328103,544403.478628429,0.0,1.0
2025-01-13,31.94,32.2,31.41,31.5,556931,31.4110057178225,31.6666995652437,30.889783644233,30.9782930529558,566310.302185165,0.0,1.0
2025-01-14,32.37,32.63,31.92,31.92,394868,31.8338840039422,32.0895778513634,31.3913369603285,31.3913369603285,401517.991283035,0.0,1.0
2025-01-15,32.51,33.08,32.3,32.83,424473,31.9715653063997,32.532124894977,31.7650433527134,32.2862654263028,431621.57053467,0.0,1.0
2025-01-16,33.19,33.43,32.15,32.33,565871,32.6403030611937,32.876328151121,31.6175276715088,31.7945464889543,575400.861162015,0.0,1.0
2025-01-17,33.72,34.07,33.295,33.32,574023,33.1615251347831,33.5057283909271,32.7435640380369,32.7681499849043,583690.149392358,0.0,1.0
2025-01-21,33.93,34.11,33.515,33.89,516955,33.3680470884695,33.545065905915,32.9599203704702,33.3287095734816,525661.064415758,0.0,1.0
2025-01-22,33.52,34.16,33.45,34.04,427839,32.9648375598437,33.5942377996498,32.8959969086149,33.4762252546862,435044.257505147,0.0,1.0
2025-01-23,33.97,34.04,33.265,33.37,514394,33.4073846034574,33.4762252546862,32.714060901796,32.8173218786392,523056.934489615,0.0,1.0
2025-01-24,33.82,34.3,33.59,33.92,381496,33.2598689222528,33.7319191021074,33.0336782110725,33.3582127097225,387920.792777619,0.0,1.0
2025-01-27,34.44,34.725,33.92,33.92,449109,33.869600404565,34.1498801988536,33.3582127097225,33.3582127097225,456672.466614495,0.0,1.0
2025-01-28,33.34,34.62,33.34,34.2,352569,32.7878187423983,34.0466192220104,32.7878187423983,33.6335753146377,358506.631757114,0.0,1.0
2025-01-29,33.46,33.76,33.09,33.3,321092,32.9058312873619,33.200862649771,32.541959273724,32.7484812274104,326499.526062006,0.0,1.0
2025-01-30,33.9,34.01,33.48,33.79,291288,33.3385439522286,33.4467221184453,32.9255000448558,33.2303657860119,296193.595441648,0.0,1.0
2025-01-31,33.3,33.815,33.15,33.67,461440,32.7484812274104,33.2549517328793,32.6009655462058,33.1123532410483,469211.133588044,0.0,1.0
2025-02-03,32.34,33.03,32.21,33.03,470816,31.8043808677013,32.4829530012422,31.6765339439906,32.4829530012422,478745.035262197,0.0,1.0
2025-02-04,31.53,32.21,30.865,32.18,532255,31.0077961891967,31.6765339439906,30.3538100025232,31.6470308077497,541218.732463384,0.0,1.0
2025-02-05,31.84,31.98,31.11,31.48,491351,31.3126619303528,31.4503432328103,30.5947522818239,30.9586242954618,499625.86620063,0.0,1.0
2025-02-06,32.01,32.42,31.68,32.11,466136,31.4798463690512,31.883055897677,31.1553118704012,31.5781901565209,473986.219153512,0.0,1.0
2025-02-07,31.6,32.04,31.36,31.85,593911,31.0766368404255,31.5093495052922,30.8406117504982,31.3224963090997,603913.084172175,0.0,1.0
2025-02-10,28.6,29.01,26.65,28.9,2214114,28.1263232163344,28.5295327449602,26.2086193606753,28.4213545787435,2251402.00206562,0.0,1.0
2025-02-11,28.59,29.45,27.99,28.68,965928,28.1164888375875,28.9622454098269,27.5264261127693,28.2049982463102,982195.240647607,0.0,1.0
2025-02-12,29.01,29.355,28.1,28.12,764700,28.5295327449602,28.8688188117307,27.6346042789859,27.6542730364799,777578.350066699,0.0,1.0
2025-02-13,29.71,29.765,28.95,29.24,549871,29.2179392572481,29.2720283403565,28.4705264724784,28.7557234561405,559131.404380183,0.0,1.0
2025-02-14,29.78,30.02,29.37,29.7,540376,29.2867799084769,29.5228049984042,28.8835703798511,29.2081048785012,549476.498621214,0.0,1.0
2025-02-18,29.94,30.22,29.52,29.64,688478,29.4441299684284,29.7194925733436,29.0310860610557,29.1490986060193,700072.691640147,0.0,1.0
2025-02-19,30.0,30.36,29.79,29.79,575758,29.5031362409103,29.8571738758012,29.2966142872239,29.2966142872239,585454.368612137,0.0,1.0
2025-02-20,30.42,30.6,29.69,29.69,489594,29.916180148283,30.0931989657285,29.1982704997542,29.1982704997542,497839.276477776,0.0,1.0
2025-02-21,30.75,31.05,30.39,30.76,609734,30.240714646933,30.5357460093421,29.8866770120421,30.25054902568,620002.560088359,0.0,1.0
2025-02-24,30.88,31.56,30.715,30.79,519371,30.3685615706436,31.0372993254376,30.2062943213186,30.2800521619209,528117.752389815,0.0,1.0
2025-02-25,31.95,32.49,31.45,32.23,793058,31.4208400965694,31.9518965489058,30.9291211592209,31.6962027014846,806413.928530399,0.0,1.0
2025-02-26,31.4,32.2,31.21,31.83,473143,30.8799492654861,31.6666995652437,30.6930960692936,31.3028275516058,481111.224382905,0.0,1.0
2025-02-27,31.1,31.55,30.86,31.17,583698,30.584917903077,31.0274649466906,30.3488928131497,30.6537585543058,593528.086540122,0.0,1.0
2025-02-28,31.47,31.56,31.16,31.36,801959,30.9487899167149,31.0372993254376,30.6439241755588,30.8406117504982,815464.83070634,0.0,1.0
2025-03-03,31.01,31.685,30.78,31.38,679747,30.4964084943542,31.1602290597747,30.2702177831739,30.8602805079921,691194.652442511,0.0,1.0
2025-03-04,30.63,31.62,30.59,30.91,699064,30.1227021019694,31.0963055979194,30.0833645869815,30.3980647068845,710836.970983426,0.0,1.0
2025-03-05,30.97,31.58,30.745,30.79,482826,30.6045866605709,31.2073893038692,30.3822414232887,30.4267104707452,488590.856849071,0.15,1.0
2025-03-06,31.4,31.77,30.935,31.14,858062,31.0295131140435,31.3951475042408,30.5699996236603,30.7725808398508,868307.108170702,0.0,1.0
2025-03-07,31.96,32.28,31.26,31.37,580008,31.5829057046124,31.8991300420804,30.8911649664012,30.9998670824059,586933.192701545,0.0,1.0
2025-03-10,32.15,32.96,31.78,31.78,643473,31.770663904984,32.5711067591998,31.4050295147867,31.4050295147867,651155.953551057,0.0,1.0
2025-03-11,31.73,32.2,31.32,32.2,607378,31.3556194620573,31.8200739577134,30.9504570296765,31.8200739577134,614629.985649645,0.0,1.0
2025-03-12,30.8,31.56,30.76,31.39,598662,30.4365924812911,31.1876252827775,30.3970644391076,31.0196311034976,605809.918154736,0.0,1.0
2025-03-13,30.19,31.03,29.89,30.72,456524,29.8337898379928,30.6638787238461,29.5373295216165,30.3575363969241,461974.815631646,0.0,1.0
2025-03-14,30.35,30.43,29.93,30.29,316481,29.9919020067267,30.0709580910937,29.5768575638,29.9326099434515,320259.727037175,0.0,1.0
2025-03-17,30.22,30.8925,29.87,30.42,573039,29.8634358696304,30.5280010788404,29.5175655005248,30.0610760805478,579880.984076945,0.0,1.0
2025-03-18,30.17,30.28,29.69,30.07,570129,29.814025816901,29.9227279329056,29.3396893106991,29.7152057114423,576936.239192803,0.0,1.0
2025-03-19,30.01,30.33,29.67,30.07,405095,29.655913648167,29.972137985635,29.3199252896073,29.7152057114423,409931.762488505,0.0,1.0
2025-03-20,29.59,30.24,29.59,29.79,447510,29.2408692052403,29.8831998907221,29.2408692052403,29.4385094161578,452853.190069566,0.0,1.0
2025-03-21,29.41,29.69,29.16,29.41,1101441,29.0629930154146,29.3396893106991,28.8159427517678,29.0629930154146,1114592.01028672,0.0,1.0
2025-03-24,29.64,29.835,29.47,29.57,445385,29.2902792579697,29.4829784636142,29.1222850786898,29.2211051841486,450702.817946266,0.0,1.0
2025-03-25,29.33,29.92,29.16,29.66,431679,28.9839369310476,29.5669755532542,28.8159427517678,29.3100432790614,436833.170735939,0.0,1.0
2025-03-26,29.74,29.815,29.26,29.28,478544,29.3890993634284,29.4632144425225,28.9147628572265,28.9345268783182,484257.730528145,0.0,1.0
2025-03-27,30.88,30.88,29.94,29.94,510514,30.515648565658,30.515648565658,29.5867395743459,29.5867395743459,516609.4466608,0.0,1.0
2025-03-28,30.65,30.955,30.42,30.94,366848,30.2883623231029,30.5897636447521,30.0610760805478,30.5749406289333,371228.100088579,0.0,1.0
2025-03-31,31.21,31.36,30.475,30.5,542477,30.8417549136719,30.98998507186,30.1154271385502,30.1401321649148,548954.079214693,0.0,1.0
2025-04-01,31.21,31.48,30.885,31.28,458134,30.8417549136719,31.1085691984105,30.520589570931,30.910928987493,463604.03874624,0.0,1.0
2025-04-02,31.7,31.72,30.815,31.0,386730,31.3259734304197,31.3457374515114,30.4514154971099,30.6342326922085,391347.487644081,0.0,1.0
2025-04-03,30.41,31.65,30.38,31.51,505448,30.051194070002,31.2765633776903,30.0215480383644,31.1382152300481,511482.959518852,0.0,1.0
2025-04-04,29.67,30.31,29.4,29.66,689571,29.3199252896073,29.9523739645432,29.0531110048687,29.3100432790614,697804.35549923,0.0,1.0
2025-04-07,27.99,29.62,27.65,28.86,921923,27.6597475179005,29.270515236878,27.3237591593408,28.5194824353915,932930.597190017,0.0,1.0
2025-04-08,27.44,28.71,27.075,28.57,542619,27.1162369378775,28.3712522772034,26.7555435529531,28.2329041295612,549097.774669521,0.0,1.0
2025-04-09,29.56,29.88,27.225,27.38,737003,29.2112231736027,29.5274475110707,26.9037737111412,27.0569448746022,745802.685170923,0.0,1.0
2025-04-10,29.39,29.54,28.67,29.01,470684,29.0432289943229,29.191459152511,28.33172423502,28.6677125935797,476303.883521492,0.0,1.0
2025-04-11,29.81,29.83,28.51,29.03,348920,29.4582734372496,29.4780374583413,28.173612066286,28.6874766146714,353086.042946688,0.0,1.0
2025-04-14,30.05,30.33,29.695,30.0,370647,29.6954416903505,29.972137985635,29.344630315972,29.6460316376212,375072.459475128,0.0,1.0
2025-04-15,29.49,30.1684,29.47,29.9,360150,29.1420490997816,29.8124446952137,29.1222850786898,29.5472115321624,364450.127155938,0.0,1.0
2025-04-16,29.22,29.875,29.04,29.6,357621,28.875234815043,29.5225065057977,28.6973586252173,29.2507512157862,361890.931344256,0.0,1.0
2025-04-17,30.04,30.255,29.24,29.24,368953,29.6855596798046,29.8980229065409,28.8949988361348,28.8949988361348,373358.233415424,0.0,1.0
2025-04-21,30.01,30.12,29.7291,29.82,438632,29.655913648167,29.7646157641716,29.3783279719334,29.4681554477954,443869.188323375,0.0,1.0
2025-04-22,30.42,30.7,29.985,30.35,394959,30.0610760805478,30.3377723758323,29.6312086218023,29.9919020067267,399674.740445321,0.0,1.0
2025-04-23,30.27,30.94,29.98,30.49,439226,29.9128459223597,30.5749406289333,29.6262676165294,30.130250154369,444470.280578077,0.0,1.0
2025-04-24,30.63,30.725,29.83,30.0,331441,30.2685983020112,30.362477402197,29.4780374583413,29.6460316376212,335398.346785204,0.0,1.0
2025-04-25,30.82,30.82,30.15,30.69,254530,30.4563565023828,30.4563565023828,29.7942617958093,30.3278903652864,257569.043079275,0.0,1.0
2025-04-28,30.91,31.04,30.5,30.63,337859,30.5452945972957,30.673760734392,30.1401321649148,30.2685983020112,341892.97656748,0.0,1.0
2025-04-29,30.86,31.01,30.55,30.73,352864,30.4958845445663,30.6441147027544,30.1895422176442,30.3674184074699,357077.133607533,0.0,1.0
2025-04-30,30.55,30.84,30.25,30.84,419085,30.1895422176442,30.4761205234745,29.893081901268,30.4761205234745,424088.800608487,0.0,1.0
2025-05-01,30.21,30.6201,29.97,30.26,351386,29.8535538590845,30.2588151115708,29.6163856059835,29.9029639118139,355581.486549539,0.0,1.0
2025-05-02,30.57,30.85,30.28,30.48,410705,30.209306238736,30.4860025340204,29.9227279329056,30.1203681438231,415608.744894015,0.0,1.0
2025-05-05,30.64,30.79,30.24,30.48,464642,30.2784803125571,30.4267104707452,29.8831998907221,30.1203681438231,470189.743112562,0.0,1.0
2025-05-06,30.02,30.525,29.8,30.32,611978,29.6657956587129,30.1648371912795,29.4483914267037,29.9622559750891,619284.908834199,0.0,1.0
2025-05-07,27.01,27.84,24.35,26.91,1888697,26.6913104844049,27.5115173597124,24.0626956792025,26.5924903789462,1911247.70736926,0.0,1.0
2025-05-08,27.2,27.29,25.54,27.01,1494198,26.8790686847765,26.9680067796894,25.2386549341615,26.6913104844049,1512038.4592424,0.0,1.0
2025-05-09,27.05,27.525,26.97,27.25,764377,26.7308385265884,27.2002340275174,26.6517824422214,26.9284787375059,773503.525878314,0.0,1.0
2025-05-12,28.73,28.82,27.18,27.35,707222,28.3910162982952,28.4799543932081,26.8593046636848,27.0272988429646,715666.105310223,0.0,1.0
2025-05-13,28.44,28.92,28.335,28.8,886889,28.1044379924649,28.5787744986668,28.0006768817332,28.4601903721163,897478.297440518,0.0,1.0
2025-05-14,28.0,28.34,27.8716,28.3,758939,27.6696295284464,28.0056178870061,27.5427445130374,27.9660898448226,768000.597122312,0.0,1.0
2025-05-15,28.32,28.405,27.69,28.0,637010,27.9858538659144,28.0698509555543,27.3632872015243,27.6696295284464,644615.786476757,0.0,1.0
2025-05-16,28.58,28.72,28.28,28.41,511730,28.2427861401071,28.3811342877493,27.9463258237309,28.0747919608272,517839.965485237,0.0,1.0
2025-05-19,28.48,28.5,28.23,28.42,431847,28.1439660346483,28.1637300557401,27.8969157710015,28.0846739713731,437003.176626158,0.0,1.0
2025-05-20,28.37,28.57,28.235,28.36,587479,28.0352639186437,28.2329041295612,27.9018567762744,28.0253819080979,594493.395117156,0.0,1.0
2025-05-21,27.38,28.158,27.375,28.12,411998,27.0569448746022,27.8257652950712,27.0520038693293,27.7882136549969,416917.183084805,0.0,1.0
2025-05-22,27.11,27.28,26.98,27.23,544524,26.7901305898636,26.9581247691435,26.6616644527673,26.9087147164141,551025.520031822,0.0,1.0
2025-05-23,27.4,27.55,26.67,26.86,469703,27.076708895694,27.2249390538821,26.3553221258452,26.5430803262168,475311.170555395,0.0,1.0
2025-05-27,28.06,28.235,27.43,27.57,737637,27.7289215917217,27.9018567762744,27.1063549273316,27.2447030749738,746444.255018532,0.0,1.0
2025-05-28,27.73,28.28,27.6,28.06,627845,27.4028152437078,27.9463258237309,27.2743491066115,27.7289215917217,635341.358001445,0.0,1.0
2025-05-29,27.69,28.07,27.56,27.81,502321,27.3632872015243,27.7388036022675,27.234821064428,27.4818713280748,508318.623693179,0.0,1.0
2025-05-30,27.62,27.93,27.43,27.43,509043,27.2941131277032,27.6004554546253,27.1063549273316,27.1063549273316,515120.883181564,0.0,1.0
2025-06-02,25.84,27.48,25.795,27.42,682306,25.5351152505377,27.155764980061,25.4906462030813,27.0964729167857,690452.612687101,0.0,1.0
2025-06-03,26.52,26.61,25.355,25.77,668625,26.2070919676571,26.29603006257,25.0558377390628,25.4659411767166,676608.263972343,0.0,1.0
2025-06-04,26.96,27.3,26.555,26.69,614512,26.6419004316755,26.9778887902352,26.2416790045677,26.375086146937,621849.164344996,0.0,1.0
2025-06-05,26.75,27.01,26.47,26.81,571075,26.4343782102122,26.6913104844049,26.1576819149277,26.4936702734874,577893.534265105,0.0,1.0
2025-06-06,27.06,27.15,26.84,27.05,538194,26.8889506953224,26.978381795196,26.6703413400759,26.8790139064475,541617.625954198,0.15,1.0
2025-06-09,26.66,27.465,26.62,27.25,688294,26.4914791403287,27.2913906447535,26.4517319848293,27.0777496839444,692672.460559796,0.0,1.0
2025-06-10,26.16,26.95,26.12,26.76,735130,25.9946396965866,26.7796460176991,25.9548925410872,26.5908470290771,739806.399491094,0.0,1.0
2025-06-11,25.35,26.43,25.24,26.36,815751,25.1897597977244,26.2629329962073,25.0804551201011,26.1933754740834,820940.255725191,0.0,1.0
2025-06-12,24.84,25.28,24.705,25.0,688905,24.6829835651075,25.1202022756005,24.5488369152971,24.8419721871049,693287.347328243,0.0,1.0
2025-06-13,23.16,24.8,23.115,24.52,649420,23.013603034134,24.6432364096081,22.9688874841972,24.3650063211125,653551.170483461,0.0,1.0
2025-06-16,23.32,23.57,23.13,23.44,987935,23.1725916561315,23.4210113780025,22.9837926675095,23.2918331226296,994219.573791348,0.0,1.0
2025-06-17,22.79,23.295,22.63,23.1,828612,22.6459418457649,23.1477496839444,22.4869532237674,22.953982300885,833883.068702288,0.0,1.0
2025-06-18,23.0,23.45,22.63,22.79,1115151,22.8546144121365,23.3017699115044,22.4869532237674,22.6459418457649,1122244.83587786,0.0,1.0
2025-06-20,23.23,23.34,22.61,23.06,1602998,23.0831605562579,23.1924652338812,22.4670796460177,22.9142351453856,1613195.18829517,0.0,1.0
2025-06-23,24.07,24.145,23.05,23.15,817744,23.9178508217446,23.9923767383059,22.9042983565107,23.0036662452592,822945.93384224,0.0,1.0
2025-06-24,23.78,24.425,23.645,24.35,715013,23.6296839443742,24.2706068268015,23.4955372945638,24.1960809102402,719561.428753181,0.0,1.0
2025-06-25,23.7,23.9,23.4,23.65,726077,23.5501896333755,23.7489254108723,23.2520859671302,23.5005056890013,730695.810432569,0.0,1.0
2025-06-26,23.58,23.8075,23.47,23.71,568729,23.4309481668774,23.65701011378,23.3216434892541,23.5601264222503,572346.868956742,0.0,1.0
2025-06-27,23.25,23.7825,23.05,23.71,938713,23.1030341340076,23.6321681415929,22.9042983565107,23.5601264222503,944684.456743002,0.0,1.0
2025-06-30,23.41,23.55,23.1,23.3,696243,23.2620227560051,23.4011378002528,22.953982300885,23.1527180783818,700672.026717556,0.0,1.0
2025-07-01,24.48,25.12,23.24,23.35,800366,24.3252591656132,24.961213653603,23.0930973451327,23.202402022756,805457.386768446,0.0,1.0
2025-07-02,24.82,24.95,24.196,24.66,622488,24.6631099873578,24.7922882427307,24.0430543615676,24.5041213653603,626447.847328244,0.0,1.0
2025-07-03,24.62,25.09,24.4,24.99,313427,24.4643742098609,24.9314032869785,24.2457648546144,24.8320353982301,315420.81043257,0.0,1.0
2025-07-07,24.51,24.99,24.4,24.53,839722,24.3550695322377,24.8320353982301,24.2457648546144,24.3749431099874,845063.743002544,0.0,1.0
2025-07-08,25.1,25.47,24.44,24.56,904094,24.9413400758534,25.3090012642225,24.2855120101138,24.4047534766119,909845.23409669,0.0,1.0
2025-07-09,25.7,25.72,24.75,25.15,1349750,25.5375474083439,25.5574209860936,24.5935524652339,24.9910240202276,1358336.19592875,0.0,1.0
2025-07-10,26.76,27.01,25.62,25.62,891502,26.5908470290771,26.8392667509482,25.4580530973451,25.4580530973451,897173.132315522,0.0,1.0
2025-07-11,27.1,27.22,26.285,26.46,934058,26.9286978508217,27.0479393173198,26.1188495575221,26.2927433628319,939999.844783717,0.0,1.0
2025-07-14,26.69,27.24,25.98,26.88,1448946,26.5212895069532,27.0678128950695,25.8157774968394,26.7100884955752,1458163.21374046,0.0,1.0
2025-07-15,25.61,26.99,25.6,26.77,1090199,25.4481163084703,26.8193931731985,25.4381795195955,26.600783817952,1097134.10814249,0.0,1.0
2025-07-16,25.7,26.315,24.99,25.85,1027615,25.5375474083439,26.1486599241467,24.8320353982301,25.6865992414665,1034151.99109415,0.0,1.0
2025-07-17,25.82,26.01,25.505,25.58,684194,25.656788874842,25.845587863464,25.3437800252845,25.4183059418458,688546.379134859,0.0,1.0
2025-07-18,25.56,25.92,25.2,25.91,559123,25.3984323640961,25.7561567635904,25.0407079646018,25.7462199747156,562679.762086514,0.0,1.0
2025-07-21,25.44,25.76,25.375,25.76,499462,25.279190897598,25.5971681415929,25.2146017699115,25.5971681415929,502639.23918575,0.0,1.0
2025-07-22,26.6,26.72,25.515,25.64,607618,26.4318584070796,26.5510998735778,25.3537168141593,25.4779266750948,611483.254452927,0.0,1.0
2025-07-23,27.02,27.19,26.76,26.87,655498,26.849203539823,27.0181289506953,26.5908470290771,26.7001517067004,659667.834605598,0.0,1.0
2025-07-24,26.75,27.08,26.52,26.86,438852,26.5809102402023,26.9088242730721,26.3523640960809,26.6902149178255,441643.679389313,0.0,1.0
2025-07-25,27.0,27.025,26.36,26.74,370618,26.8293299620733,26.8541719342604,26.1933754740834,26.5709734513274,372975.62086514,0.0,1.0
2025-07-28,26.18,26.9,26.16,26.8,599469,26.0145132743363,26.7299620733249,25.9946396965866,26.6305941845765,603282.416030534,0.0,1.0
2025-07-29,25.83,26.2644,25.65,26.18,551194,25.6667256637168,26.09837977244,25.4878634639697,26.0145132743363,554700.323155217,0.0,1.0
2025-07-30,25.72,26.09,25.39,25.99,561735,25.5574209860936,25.9250821744627,25.2295069532238,25.8257142857143,565308.377862594,0.0,1.0
2025-07-31,25.23,25.615,25.11,25.43,672644,25.0705183312263,25.4530847029077,24.9512768647282,25.2692541087231,676922.905852417,0.0,1.0
2025-08-01,25.16,25.47,24.73,25.45,715402,25.0009608091024,25.3090012642225,24.5736788874842,25.2891276864728,719952.903307888,0.0,1.0
2025-08-04,25.0,25.565,24.795,25.31,801195,24.8419721871049,25.4034007585335,24.6382680151707,25.150012642225,806291.660305344,0.0,1.0
2025-08-05,20.29,21.4,19.13,20.85,3824598,20.1617446270544,21.2647281921618,19.0090771175727,20.7182048040455,3848927.50381679,0.0,1.0
2025-08-06,21.72,22.22,20.5,20.8,2753309,21.5827054361568,22.0795448798989,20.370417193426,20.6685208596713,2770823.68829516,0.0,1.0
2025-08-07,22.11,22.29,21.58,21.82,1082245,21.9702402022756,22.1491024020228,21.443590391909,21.6820733249052,1089129.51017812,0.0,1.0
2025-08-08,22.03,22.47,21.9,22.13,740884,21.8907458912769,22.3279646017699,21.7615676359039,21.9901137800253,745597.002544528,0.0,1.0
2025-08-11,22.04,22.405,21.96,22.22,1070984,21.9006826801517,22.2633754740834,21.821188369153,22.0795448798989,1077796.87531807,0.0,1.0
2025-08-12,22.52,22.77,22.075,22.31,927821,22.3776485461441,22.6260682680152,21.9354614412137,22.1689759797724,933723.169211197,0.0,1.0
2025-08-13,23.55,23.63,22.35,22.6,871122,23.4011378002528,23.4806321112516,22.2087231352718,22.4571428571429,876663.48854962,0.0,1.0
2025-08-14,23.26,23.27,22.71,23.18,1222733,23.1129709228824,23.1229077117573,22.5664475347661,23.0334766118837,1230511.19974555,0.0,1.0
2025-08-15,22.93,23.48,22.85,23.37,578146,22.7850568900126,23.331580278129,22.7055625790139,23.2222756005057,581823.773536897,0.0,1.0
2025-08-18,23.11,23.29,22.98,22.98,598628,22.9639190897598,23.142781289507,22.8347408343869,22.8347408343869,602436.066157761,0.0,1.0
2025-08-19,23.55,23.73,23.255,23.34,500239,23.4011378002528,23.58,23.108002528445,23.1924652338812,503421.181933843,0.0,1.0
2025-08-20,23.37,23.81,23.32,23.66,483204,23.2222756005057,23.6594943109987,23.1725916561315,23.5104424778761,486277.816793893,0.0,1.0
2025-08-21,23.36,23.42,22.735,23.01,502036,23.2123388116308,23.2719595448799,22.5912895069532,22.8645512010114,505229.613231553,0.0,1.0
2025-08-22,23.96,24.12,23.51,23.51,544401,23.8085461441214,23.9675347661188,23.3613906447535,23.3613906447535,547864.110687022,0.0,1.0
2025-08-25,23.5,23.86,23.5,23.83,573851,23.3514538558786,23.7091782553729,23.3514538558786,23.6793678887484,577501.451653945,0.0,1.0
2025-08-26,23.15,23.66,23.11,23.46,506227,23.0036662452592,23.5104424778761,22.9639190897598,23.3117067003793,509447.273536895,0.0,1.0
2025-08-27,23.51,23.65,23.1,23.1,477508,23.3613906447535,23.5005056890013,22.953982300885,22.953982300885,480545.582697201,0.0,1.0
2025-08-28,23.63,23.66,23.215,23.6,584350,23.4806321112516,23.5104424778761,23.0682553729456,23.4508217446271,588067.23918575,0.0,1.0
2025-08-29,24.02,24.05,23.595,23.64,506347,23.8681668773704,23.8979772439949,23.4458533501896,23.4905689001264,509568.036895675,0.0,1.0
2025-09-02,23.72,24.045,23.5,23.85,562584,23.5700632111252,23.8930088495575,23.3514538558786,23.6992414664981,566162.778625953,0.0,1.0
2025-09-03,23.76,23.875,23.42,23.57,470446,23.6098103666245,23.7240834386852,23.2719595448799,23.4210113780025,473438.659033079,0.0,1.0
2025-09-04,23.58,23.95,23.235,23.95,447266,23.58,23.95,23.235,23.95,447266,0.15,1.0
2025-09-05,23.4,24.09,23.13,23.13,884080,23.4,24.09,23.13,23.13,884080,0.0,1.0
2025-09-08,22.63,23.345,22.31,23.22,854323,22.63,23.345,22.31,23.22,854323,0.0,1.0
2025-09-09,22.41,22.67,22.28,22.62,940047,22.41,22.67,22.28,22.62,940047,0.0,1.0
2025-09-10,21.67,22.275,21.38,22.19,814880,21.67,22.275,21.38,22.19,814880,0.0,1.0
2025-09-11,22.02,22.145,21.56,21.69,845246,22.02,22.145,21.56,21.69,845246,0.0,1.0
2025-09-12,21.71,22.05,21.351,22.05,990412,21.71,22.05,21.351,22.05,990412,0.0,1.0
2025-09-15,21.17,21.91,21.04,21.88,761124,21.17,21.91,21.04,21.88,761124,0.0,1.0
2025-09-16,21.27,21.37,20.85,21.19,855578,21.27,21.37,20.85,21.19,855578,0.0,1.0
2025-09-17,20.83,21.66,20.71,21.37,691927,20.83,21.66,20.71,21.37,691927,0.0,1.0
2025-09-18,20.89,21.04,20.61,20.78,643638,20.89,21.04,20.61,20.78,643638,0.0,1.0
2025-09-19,20.32,20.99,20.18,20.99,1659726,20.32,20.99,20.18,20.99,1659726,0.0,1.0
2025-09-22,19.95,20.375,19.89,20.34,832470,19.95,20.375,19.89,20.34,832470,0.0,1.0
2025-09-23,19.51,20.29,19.26,20.18,898341,19.51,20.29,19.26,20.18,898341,0.0,1.0
2025-09-24,19.75,19.94,19.595,19.61,856696,19.75,19.94,19.595,19.61,856696,0.0,1.0
2025-09-25,19.42,19.89,19.25,19.75,611414,19.42,19.89,19.25,19.75,611414,0.0,1.0
2025-09-26,19.74,19.8,19.385,19.46,600168,19.74,19.8,19.385,19.46,600168,0.0,1.0
2025-09-29,19.93,19.98,19.43,19.8,784091,19.93,19.98,19.43,19.8,784091,0.0,1.0
2025-09-30,20.36,20.38,19.84,19.84,830966,20.36,20.38,19.84,19.84,830966,0.0,1.0
2025-10-01,20.88,20.94,20.13,20.24,763668,20.88,20.94,20.13,20.24,763668,0.0,1.0
2025-10-02,20.6,20.88,20.48,20.77,542242,20.6,20.88,20.48,20.77,542242,0.0,1.0
2025-10-03,20.44,21.05,20.42,20.6,515141,20.44,21.05,20.42,20.6,515141,0.0,1.0
2025-10-06,19.93,20.72,19.87,20.46,502912,19.93,20.72,19.87,20.46,502912,0.0,1.0
2025-10-07,20.25,20.379,19.9219,20.07,565322,20.25,20.379,19.9219,20.07,565322,0.0,1.0
2025-10-08,20.27,20.525,20.15,20.18,387786,20.27,20.525,20.15,20.18,387786,0.0,1.0
2025-10-09,20.19,20.34,19.97,20.34,420664,20.19,20.34,19.97,20.34,420664,0.0,1.0
2025-10-10,19.65,20.34,19.51,20.34,466095,19.65,20.34,19.51,20.34,466095,0.0,1.0
2025-10-13,19.75,19.94,19.68,19.74,574756,19.75,19.94,19.68,19.74,574756,0.0,1.0
2025-10-14,20.08,20.15,19.54,19.68,471589,20.08,20.15,19.54,19.68,471589,0.0,1.0
2025-10-15,20.16,20.31,19.93,20.05,396911,20.16,20.31,19.93,20.05,396911,0.0,1.0
2025-10-16,20.0,20.37,19.95,20.14,721955,20.0,20.37,19.95,20.14,721955,0.0,1.0
2025-10-17,20.26,20.385,19.97,20.08,557731,20.26,20.385,19.97,20.08,557731,0.0,1.0
2025-10-20,19.98,20.37,19.93,20.33,556418,19.98,20.37,19.93,20.33,556418,0.0,1.0
2025-10-21,19.8,20.06,19.62,20.06,581391,19.8,20.06,19.62,20.06,581391,0.0,1.0
2025-10-22,20.09,20.3,19.5032,19.76,595565,20.09,20.3,19.5032,19.76,595565,0.0,1.0
2025-10-23,19.82,20.28,19.62,20.11,576024,19.82,20.28,19.62,20.11,576024,0.0,1.0
2025-10-24,19.69,20.28,19.63,20.28,477491,19.69,20.28,19.63,20.28,477491,0.0,1.0
2025-10-27,19.54,19.9137,19.43,19.71,524195,19.54,19.9137,19.43,19.71,524195,0.0,1.0
2025-10-28,19.63,19.63,19.06,19.34,846859,19.63,19.63,19.06,19.34,846859,0.0,1.0
2025-10-29,18.96,19.59,18.72,19.46,560221,18.96,19.59,18.72,19.46,560221,0.0,1.0
2025-10-30,19.32,19.36,18.87,18.87,638113,19.32,19.36,18.87,18.87,638113,0.0,1.0
2025-10-31,19.39,19.54,18.97,19.24,591682,19.39,19.54,18.97,19.24,591682,0.0,1.0
2025-11-03,19.2,19.36,18.63,19.25,787701,19.2,19.36,18.63,19.25,787701,0.0,1.0
2025-11-04,19.2,19.49,18.99,19.27,709817,19.2,19.49,18.99,19.27,709817,0.0,1.0
2025-11-05,19.18,19.41,18.81,19.13,748578,19.18,19.41,18.81,19.13,748578,0.0,1.0
2025-11-06,18.7,19.31,18.57,19.13,722078,18.7,19.31,18.57,19.13,722078,0.0,1.0
2025-11-07,18.73,18.86,18.51,18.78,657236,18.73,18.86,18.51,18.78,657236,0.0,1.0
2025-11-10,18.83,18.83,18.505,18.69,727845,18.83,18.83,18.505,18.69,727845,0.0,1.0
2025-11-11,18.57,19.0,18.52,18.96,588086,18.57,19.0,18.52,18.96,588086,0.0,1.0
2025-11-12,18.91,19.105,18.63,18.63,884703,18.91,19.105,18.63,18.63,884703,0.0,1.0
2025-11-13,18.39,20.44,18.3,19.07,1367189,18.39,20.44,18.3,19.07,1367189,0.0,1.0
2025-11-14,18.13,18.44,17.62,18.0,1198767,18.13,18.44,17.62,18.0,1198767,0.0,1.0
2025-11-17,17.8,18.39,17.73,18.11,1218433,17.8,18.39,17.73,18.11,1218433,0.0,1.0
2025-11-18,16.87,17.44,16.725,17.41,1399157,16.87,17.44,16.725,17.41,1399157,0.0,1.0
2025-11-19,17.43,17.47,16.63,16.98,1165394,17.43,17.47,16.63,16.98,1165394,0.0,1.0
2025-11-20,17.02,17.74,16.975,17.48,833341,17.02,17.74,16.975,17.48,833341,0.0,1.0
2025-11-21,17.53,17.82,17.15,17.2,662113,17.53,17.82,17.15,17.2,662113,0.0,1.0
2025-11-24,17.46,17.48,17.22,17.45,864019,17.46,17.48,17.22,17.45,864019,0.0,1.0
2025-11-25,17.55,18.06,17.38,17.52,845087,17.55,18.06,17.38,17.52,845087,0.0,1.0
2025-11-26,17.83,18.08,17.56,17.6,821028,17.83,18.08,17.56,17.6,821028,0.0,1.0