date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-05-11,35.75,36.56,35.75,36.19,328900,6.80570210241915,6.95990122697746,6.80570210241915,6.88946458983354,1727694.63356623,0.0,1.0
1998-05-12,35.38,35.63,35.25,35.63,44000,6.73526546527524,6.78285778766978,6.71051745763008,6.78285778766978,231129.716865048,0.0,1.0
1998-05-13,34.88,35.38,34.88,35.38,3000,6.64008082048616,6.73526546527524,6.64008082048616,6.73526546527524,15758.8443317078,0.0,1.0
1998-05-14,34.5,34.75,34.5,34.75,10400,6.56774049044646,6.615332812841,6.56774049044646,6.615332812841,54630.6603499204,0.0,1.0
1998-05-15,34.88,34.88,34.75,34.75,6900,6.64008082048616,6.64008082048616,6.615332812841,6.615332812841,36245.3419629279,0.0,1.0
1998-05-18,33.88,35.06,33.88,35.06,12900,6.449711530908,6.67434729261023,6.449711530908,6.67434729261023,67763.0306263436,0.0,1.0
1998-05-19,34.0,34.5,33.94,33.94,53500,6.47255584565738,6.56774049044646,6.46113368828269,6.46113368828269,281032.723915456,0.0,1.0
1998-05-20,32.5,34.06,32.25,34.06,143700,6.18700191129014,6.48397800303207,6.1394095888956,6.48397800303207,754848.643488804,0.0,1.0
1998-05-21,33.63,33.63,32.63,32.63,47400,6.40211920851346,6.40211920851346,6.2117499189353,6.2117499189353,248989.740440983,0.0,1.0
1998-05-22,33.81,34.25,33.81,34.0,71700,6.43638568063753,6.52014816805192,6.43638568063753,6.47255584565738,376636.379527816,0.0,1.0
1998-05-26,32.0,34.06,32.0,33.94,123300,6.09181726650106,6.48397800303207,6.09181726650106,6.46113368828269,647688.502033191,0.0,1.0
1998-05-27,31.81,31.94,30.75,31.75,119500,6.05564710148121,6.08039510912637,5.85385565452836,6.04422494410652,627727.299213028,0.0,1.0
1998-05-28,32.88,33.13,32.0,32.0,179800,6.25934224132984,6.30693456372438,6.09181726650106,6.09181726650106,944480.070280355,0.0,1.0
1998-05-29,33.0,33.5,32.94,32.94,135700,6.28218655607922,6.3773712008683,6.27076439870453,6.27076439870453,712825.05860425,0.0,1.0
1998-06-01,31.63,32.88,31.63,32.88,56800,6.02138062935714,6.25934224132984,6.02138062935714,6.25934224132984,298367.452680335,0.0,1.0
1998-06-02,32.13,32.13,31.5,31.88,81800,6.11656527414622,6.11656527414622,5.99663262171198,6.06897295175168,429691.155444566,0.0,1.0
1998-06-03,32.75,33.25,32.19,32.25,83400,6.23459423368468,6.32977887847376,6.12798743152091,6.1394095888956,438095.872421477,0.0,1.0
1998-06-04,34.0,34.0,33.0,33.0,160000,6.47255584565738,6.47255584565738,6.28218655607922,6.28218655607922,840471.697691083,0.0,1.0
1998-06-05,34.06,35.0,34.06,34.25,117200,6.48397800303207,6.66292513523554,6.48397800303207,6.52014816805192,615645.518558718,0.0,1.0
1998-06-08,34.44,34.88,34.19,34.19,36300,6.55631833307177,6.64008082048616,6.50872601067723,6.50872601067723,190682.016413664,0.0,1.0
1998-06-09,34.0,34.31,34.0,34.31,13500,6.47255584565738,6.53157032542661,6.47255584565738,6.53157032542661,70914.7994926851,0.0,1.0
1998-06-10,33.0,33.88,33.0,33.88,159600,6.28218655607922,6.449711530908,6.28218655607922,6.449711530908,838370.518446855,0.0,1.0
1998-06-11,30.63,32.88,30.5,32.88,155500,5.83101133977898,6.25934224132984,5.80626333213382,6.25934224132984,816833.431193522,0.0,1.0
1998-06-12,30.0,30.56,29.44,30.5,85600,5.71107868734475,5.81768548950851,5.60447188518098,5.80626333213382,449652.358264729,0.0,1.0
1998-06-15,28.38,29.63,28.38,29.63,35300,5.40268043822813,5.64064205020083,5.40268043822813,5.64064205020083,185429.068303095,0.0,1.0
1998-06-16,28.5,28.88,27.88,28.5,233400,5.42552475297751,5.49786508301721,5.30749579343905,5.42552475297751,1226038.08900687,0.0,1.0
1998-06-17,30.5,30.63,28.75,28.75,124700,5.80626333213382,5.83101133977898,5.47311707537205,5.47311707537205,655042.629387988,0.0,1.0
1998-06-18,30.19,30.75,30.0,30.63,105600,5.74724885236459,5.85385565452836,5.71107868734475,5.83101133977898,554711.320476115,0.0,1.0
1998-06-19,30.63,30.69,30.38,30.44,23100,5.83101133977898,5.84243349715367,5.78341901738444,5.79484117475914,121343.10135415,0.0,1.0
1998-06-22,30.88,30.88,30.63,30.63,127500,5.87860366217352,5.87860366217352,5.83101133977898,5.83101133977898,669750.884097582,0.0,1.0
1998-06-23,31.63,31.88,30.5,30.5,112400,6.02138062935714,6.06897295175168,5.80626333213382,5.80626333213382,590431.367627986,0.0,1.0
1998-06-24,32.13,32.25,32.06,32.13,19200,6.11656527414622,6.1394095888956,6.10323942387575,6.11656527414622,100856.60372293,0.0,1.0
1998-06-25,31.31,33.25,31.25,32.06,149900,5.96046245669213,6.32977887847376,5.94904029931744,6.10323942387575,787416.921774334,0.0,1.0
1998-06-26,30.94,31.13,30.13,31.13,57200,5.89002581954821,5.92619598456806,5.73582669498991,5.92619598456806,300468.631924562,0.0,1.0
1998-06-29,30.75,31.31,30.75,31.19,87200,5.85385565452836,5.96046245669213,5.85385565452836,5.93761814194275,458057.075241641,0.0,1.0
1998-06-30,31.5,31.5,30.88,30.88,103600,5.99663262171198,5.99663262171198,5.87860366217352,5.87860366217352,544205.424254976,0.0,1.0
1998-07-01,33.38,33.44,32.0,32.0,123600,6.35452688611892,6.36594904349361,6.09181726650106,6.09181726650106,649264.386466362,0.0,1.0
1998-07-02,32.88,33.38,32.88,33.38,38100,6.25934224132984,6.35452688611892,6.25934224132984,6.35452688611892,200137.323012689,0.0,1.0
1998-07-06,33.0,34.0,32.5,32.5,142500,6.34348546732339,6.53571229966652,6.24737205115182,6.24737205115182,741311.700676789,0.322,1.0
1998-07-07,33.75,34.06,33.0,33.0,98700,6.48765559158074,6.54724590960711,6.34348546732339,6.34348546732339,513455.893731924,0.0,1.0
1998-07-08,34.31,34.38,33.81,33.81,56000,6.59530261769289,6.60875849595691,6.49918920152133,6.49918920152133,291322.492897545,0.0,1.0
1998-07-09,33.69,34.38,33.63,34.19,44300,6.47612198164015,6.60875849595691,6.46458837169956,6.57223539781171,230456.900631451,0.0,1.0
1998-07-10,34.5,34.63,33.94,34.0,71500,6.63182571583809,6.65681520404269,6.52417868972593,6.53571229966652,371956.397181687,0.0,1.0
1998-07-13,35.0,35.13,34.63,34.63,456200,6.72793913200965,6.75292862021426,6.65681520404269,6.65681520404269,2373237.87964036,0.0,1.0
1998-07-14,36.0,36.13,35.13,35.13,219900,6.92016596435279,6.94515545255739,6.75292862021426,6.75292862021426,1143961.00336018,0.0,1.0
1998-07-15,35.38,36.38,35.31,36.06,150100,6.80098532830004,6.99321216064318,6.78752945003602,6.93169957429337,780848.324712886,0.0,1.0
1998-07-16,35.0,36.5,34.94,35.63,279500,6.72793913200965,7.01627938052435,6.71640552206906,6.84904203638583,1454011.37080114,0.0,1.0
1998-07-17,35.56,35.69,34.94,35.25,212800,6.83558615812181,6.86057564632641,6.71640552206906,6.77599584009544,1107025.47301067,0.0,1.0
1998-07-20,35.25,35.88,35.13,35.56,113700,6.77599584009544,6.89709874447161,6.75292862021426,6.83558615812181,591488.70432948,0.0,1.0
1998-07-21,35.0,35.88,35.0,35.31,35400,6.72793913200965,6.89709874447161,6.72793913200965,6.78752945003602,184157.433010234,0.0,1.0
1998-07-22,34.88,35.25,33.88,34.75,100500,6.70487191212848,6.77599584009544,6.51264507978534,6.67988242392387,522819.83100363,0.0,1.0
1998-07-23,33.88,35.31,33.88,35.0,57900,6.51264507978534,6.78752945003602,6.51264507978534,6.72793913200965,301206.64890657,0.0,1.0
1998-07-24,33.75,34.69,33.63,34.13,47800,6.48765559158074,6.66834881398328,6.46458837169956,6.56070178787113,248664.556437548,0.0,1.0
1998-07-27,33.5,33.63,33.31,33.5,53200,6.43959888349495,6.46458837169956,6.40307578534976,6.43959888349495,276756.368252668,0.0,1.0
1998-07-28,32.69,33.44,32.5,33.44,56200,6.28389514929701,6.42806527355437,6.24737205115182,6.42806527355437,292362.93037218,0.0,1.0
1998-07-29,31.44,32.94,31.44,32.75,212800,6.0436116088681,6.3319518573828,6.0436116088681,6.2954287592376,1107025.47301067,0.0,1.0
1998-07-30,31.31,32.19,31.31,31.31,141000,6.01862212066349,6.18778173312545,6.01862212066349,6.01862212066349,733508.419617034,0.0,1.0
1998-07-31,31.0,31.44,30.94,31.19,30300,5.95903180263712,6.0436116088681,5.94749819269653,5.99555490078232,157626.277407065,0.0,1.0
1998-08-03,29.81,30.5,29.5,30.5,92700,5.73028187214879,5.86291838646555,5.67069155412242,5.86291838646555,482242.769492901,0.0,1.0
1998-08-04,30.13,30.25,29.5,29.88,221700,5.79179445849859,5.81486167837977,5.67069155412242,5.74373775041281,1153324.94063189,0.0,1.0
1998-08-05,30.06,30.5,29.44,30.0,63100,5.77833858023458,5.86291838646555,5.65915794418183,5.76680497029399,328258.023247055,0.0,1.0
1998-08-06,29.88,30.13,29.56,30.13,35400,5.74373775041281,5.79179445849859,5.68222516406301,5.79179445849859,184157.433010234,0.0,1.0
1998-08-07,28.88,30.13,28.88,29.75,247100,5.55151091806968,5.79179445849859,5.55151091806968,5.71874826220821,1285460.49991042,0.0,1.0
1998-08-10,27.13,28.63,27.13,28.63,107800,5.2151139614692,5.5034542099839,5.2151139614692,5.5034542099839,560795.798827775,0.0,1.0
1998-08-11,25.13,26.0,24.81,25.31,410100,4.83066029678293,4.99789764092146,4.76914771043313,4.86526112660469,2133417.0417372,0.0,1.0
1998-08-12,25.38,26.0,24.81,25.31,146400,4.87871700486871,4.99789764092146,4.76914771043313,4.86526112660469,761600.231432155,0.0,1.0
1998-08-13,24.5,25.0,23.69,24.63,353500,4.70955739240676,4.80567080857832,4.55385365820882,4.73454688061136,1838973.23641575,0.0,1.0
1998-08-14,25.06,25.5,24.75,24.75,227800,4.81720441851891,4.90178422474989,4.75761410049254,4.75761410049254,1185058.28360823,0.0,1.0
1998-08-17,24.75,25.44,24.5,25.44,83900,4.75761410049254,4.8902506148093,4.70955739240676,4.8902506148093,436463.520609001,0.0,1.0
1998-08-18,26.25,26.31,25.0,25.25,455700,5.04595434900724,5.05748795894783,4.80567080857832,4.85372751666411,2370636.78595378,0.0,1.0
1998-08-19,26.88,28.0,26.38,26.38,426200,5.16705725338341,5.38235130560772,5.07094383721185,5.07094383721185,2217172.25844525,0.0,1.0
1998-08-20,25.44,26.75,25.25,26.75,90300,4.8902506148093,5.14206776517881,4.85372751666411,5.14206776517881,469757.519797292,0.0,1.0
1998-08-21,23.75,25.25,22.81,25.25,183300,4.56538726814941,4.85372751666411,4.38469404574686,4.85372751666411,953560.945502144,0.0,1.0
1998-08-24,23.38,24.25,22.94,24.0,82200,4.49426334018245,4.66150068432097,4.40968353395147,4.61344397623519,427619.802074611,0.0,1.0
1998-08-25,22.25,23.75,22.25,23.63,127900,4.27704701963471,4.56538726814941,4.27704701963471,4.54232004826823,665359.765028501,0.0,1.0
1998-08-26,20.31,21.63,19.75,21.25,244400,3.90412696488903,4.15786638358197,3.79647993877688,4.08482018729157,1271414.59400286,0.0,1.0
1998-08-27,16.88,19.75,16.88,19.75,146600,3.24478892995208,3.79647993877688,3.24478892995208,3.79647993877688,762640.66890679,0.0,1.0
1998-08-28,17.0,17.38,15.5,16.88,280200,3.26785614983326,3.34090234612365,2.97951590131856,3.24478892995208,1457652.90196236,0.0,1.0
1998-08-31,17.13,17.25,17.0,17.13,98500,3.29284563803787,3.31591285791904,3.26785614983326,3.29284563803787,512415.456257289,0.0,1.0
1998-09-01,20.38,21.06,17.25,17.25,124300,3.91758284315305,4.04829708914638,3.31591285791904,3.31591285791904,646631.890485087,0.0,1.0
1998-09-02,19.19,20.31,19.0,20.31,362500,3.68883291266472,3.90412696488903,3.65230981451953,3.90412696488903,1885792.92277429,0.0,1.0
1998-09-03,17.63,18.75,17.63,18.75,157200,3.38895905420943,3.60425310643374,3.38895905420943,3.60425310643374,817783.855062396,0.0,1.0
1998-09-04,17.13,18.0,17.13,17.63,336000,3.29284563803787,3.46008298217639,3.29284563803787,3.38895905420943,1747934.95738527,0.0,1.0
1998-09-08,17.88,18.63,17.25,18.5,360700,3.43701576229522,3.58118588655257,3.31591285791904,3.55619639834796,1876428.98550258,0.0,1.0
1998-09-09,18.13,18.38,17.25,17.69,235300,3.485072470381,3.53312917846678,3.31591285791904,3.40049266415002,1224074.68890701,0.0,1.0
1998-09-10,15.63,17.19,15.25,17.19,244900,3.00450538952317,3.30437924797846,2.93145919323278,3.30437924797846,1274015.68768944,0.0,1.0
1998-09-11,15.63,16.0,14.75,14.75,135400,3.00450538952317,3.07562931749013,2.83534577706121,2.83534577706121,704376.170327279,0.0,1.0
1998-09-14,16.38,16.63,15.69,15.75,131500,3.14867551378052,3.1967322218663,3.01603899946376,3.02757260940434,684087.639571914,0.0,1.0
1998-09-15,21.88,21.88,16.25,16.25,250900,4.20592309166775,4.20592309166775,3.12368602557591,3.12368602557591,1305228.81192847,0.0,1.0
1998-09-16,20.94,22.75,20.75,21.0,269000,4.0252298692652,4.37316043580627,3.98870677112001,4.03676347920579,1399388.40338285,0.0,1.0
1998-09-17,20.88,21.63,18.5,19.75,286800,4.01369625932462,4.15786638358197,3.55619639834796,3.79647993877688,1491987.33862528,0.0,1.0
1998-09-18,21.88,22.13,21.0,21.0,113700,4.20592309166775,4.25397979975353,4.03676347920579,4.03676347920579,591488.70432948,0.0,1.0
1998-09-21,21.63,21.63,20.5,21.0,232100,4.15786638358197,4.15786638358197,3.94065006303423,4.03676347920579,1207427.68931286,0.0,1.0
1998-09-22,22.0,23.5,21.81,22.25,177700,4.22899031154892,4.51733056006362,4.19246721340373,4.27704701963471,924428.696212391,0.0,1.0
1998-09-23,24.75,25.0,22.75,23.0,608700,4.75761410049254,4.80567080857832,4.37316043580627,4.42121714389206,3166571.45404886,0.0,1.0
1998-09-24,22.13,25.38,21.88,24.63,296900,4.25397979975353,4.87871700486871,4.20592309166775,4.73454688061136,1544529.43109431,0.0,1.0
1998-09-25,21.38,22.0,20.63,21.75,72000,4.10980967549618,4.22899031154892,3.96563955123883,4.18093360346314,374557.490868273,0.0,1.0
1998-09-28,21.75,22.88,21.38,21.38,209800,4.18093360346314,4.39814992401088,4.10980967549618,4.10980967549618,1091418.91089116,0.0,1.0
1998-09-29,21.25,22.13,21.0,21.63,84500,4.08482018729157,4.25397979975353,4.03676347920579,4.15786638358197,439584.833032904,0.0,1.0
1998-09-30,19.63,21.0,19.25,21.0,90100,3.7734127188957,4.03676347920579,3.70036652260531,4.03676347920579,468717.082322658,0.0,1.0
1998-10-01,17.25,19.38,17.13,19.25,214800,3.31591285791904,3.72535601080992,3.29284563803787,3.70036652260531,1117429.84775701,0.0,1.0
1998-10-02,19.0,19.13,17.63,17.63,63400,3.65230981451953,3.67729930272413,3.38895905420943,3.38895905420943,329818.679459006,0.0,1.0
1998-10-05,18.63,18.88,17.88,18.88,23600,3.58118588655257,3.62924259463835,3.43701576229522,3.62924259463835,122771.622006823,0.0,1.0
1998-10-06,18.38,19.44,18.0,18.88,110900,3.53312917846678,3.7368896207505,3.46008298217639,3.62924259463835,576922.579684604,0.0,1.0
1998-10-07,18.06,18.5,17.63,18.25,51100,3.47161659211698,3.55619639834796,3.38895905420943,3.50813969026218,265831.77476901,0.0,1.0
1998-10-08,17.75,17.75,16.88,17.38,35600,3.41202627409061,3.41202627409061,3.24478892995208,3.34090234612365,185197.870484868,0.0,1.0
1998-10-09,18.63,18.63,17.25,18.0,77600,3.58118588655257,3.58118588655257,3.31591285791904,3.46008298217639,403689.740158027,0.0,1.0
1998-10-12,20.06,20.13,19.13,19.13,67300,3.85607025680325,3.86952613506727,3.67729930272413,3.67729930272413,350107.210214371,0.0,1.0
1998-10-13,20.88,21.25,19.75,20.0,177000,4.01369625932462,4.08482018729157,3.79647993877688,3.84453664686266,920787.165051169,0.0,1.0
1998-10-14,21.81,22.63,20.75,20.75,189300,4.19246721340373,4.3500932159251,3.98870677112001,3.98870677112001,984774.069741167,0.0,1.0
1998-10-15,22.63,22.63,21.5,21.63,218300,4.3500932159251,4.3500932159251,4.13287689537736,4.15786638358197,1135637.50356311,0.0,1.0
1998-10-16,22.0,23.13,22.0,22.88,109900,4.22899031154892,4.44620663209666,4.22899031154892,4.39814992401088,571720.392311434,0.0,1.0
1998-10-19,22.0,22.13,21.63,21.75,380600,4.22899031154892,4.25397979975353,4.15786638358197,4.18093360346314,1979952.51422868,0.0,1.0
1998-10-20,22.19,22.75,22.06,22.13,183600,4.26551340969412,4.37316043580627,4.24052392148951,4.25397979975353,955121.601714095,0.0,1.0
1998-10-21,22.25,22.56,21.75,22.31,58900,4.27704701963471,4.33663733766108,4.18093360346314,4.2885806295753,306408.83627974,0.0,1.0
1998-10-22,23.88,24.44,22.69,22.69,245200,4.59037675635401,4.69802378246617,4.36162682586569,4.36162682586569,1275576.3439014,0.0,1.0
1998-10-23,23.81,24.63,23.63,23.75,196000,4.57692087808999,4.73454688061136,4.54232004826823,4.56538726814941,1019628.72514141,0.0,1.0
1998-10-26,24.0,24.63,23.75,23.81,223300,4.61344397623519,4.73454688061136,4.56538726814941,4.57692087808999,1161648.44042896,0.0,1.0
1998-10-27,23.5,24.25,23.38,24.13,188400,4.51733056006362,4.66150068432097,4.49426334018245,4.6384334644398,980092.101105315,0.0,1.0
1998-10-28,23.38,24.25,23.25,23.5,183200,4.49426334018245,4.66150068432097,4.46927385197784,4.51733056006362,953040.726764827,0.0,1.0
1998-10-29,23.19,23.38,22.88,23.25,189400,4.45774024203725,4.49426334018245,4.39814992401088,4.46927385197784,985294.288478485,0.0,1.0
1998-10-30,26.06,26.31,24.0,24.0,167500,5.00943125086204,5.05748795894783,4.61344397623519,4.61344397623519,871366.385006052,0.0,1.0
1998-11-02,27.25,27.94,25.81,25.81,56200,5.23818118135037,5.37081769566713,4.96137454277626,4.96137454277626,292362.93037218,0.0,1.0
1998-11-03,27.31,27.75,26.63,27.25,263400,5.24971479129096,5.33429459752194,5.11900054529763,5.23818118135037,1370256.1540931,0.0,1.0
1998-11-04,27.25,29.25,26.56,29.25,287100,5.23818118135037,5.62263484603664,5.10554466703361,5.62263484603664,1493547.99483724,0.0,1.0
1998-11-05,26.56,27.13,26.5,27.13,132100,5.10554466703361,5.2151139614692,5.09401105709302,5.2151139614692,687208.951995817,0.0,1.0
1998-11-06,27.0,27.06,26.63,26.63,409000,5.19012447326459,5.20165808320518,5.11900054529763,5.11900054529763,2127694.63562672,0.0,1.0
1998-11-09,26.25,27.13,26.25,27.0,25800,5.04595434900724,5.2151139614692,5.04595434900724,5.19012447326459,134216.434227798,0.0,1.0
1998-11-10,25.38,26.06,25.25,26.06,74100,4.87871700486871,5.00943125086204,4.85372751666411,5.00943125086204,385482.084351931,0.0,1.0
1998-11-11,25.5,25.56,25.44,25.44,34700,4.90178422474989,4.91331783469048,4.8902506148093,4.8902506148093,180515.901849015,0.0,1.0
1998-11-12,24.38,25.25,24.25,25.25,118500,4.68649017252558,4.85372751666411,4.66150068432097,4.85372751666411,616459.203720699,0.0,1.0
1998-11-13,24.0,24.25,23.5,24.25,108800,4.61344397623519,4.66150068432097,4.51733056006362,4.66150068432097,565997.986200945,0.0,1.0
1998-11-16,24.25,25.19,23.75,24.25,85100,4.66150068432097,4.84219390672352,4.56538726814941,4.66150068432097,442706.145456806,0.0,1.0
1998-11-17,24.56,24.81,23.81,24.13,49000,4.72109100234734,4.76914771043313,4.57692087808999,4.6384334644398,254907.181285353,0.0,1.0
1998-11-18,25.75,25.75,24.56,24.56,53100,4.94984093283567,4.94984093283567,4.72109100234734,4.72109100234734,276236.149515351,0.0,1.0
1998-11-19,24.88,27.0,24.88,26.0,237800,4.78260358869715,5.19012447326459,4.78260358869715,4.99789764092146,1237080.15733993,0.0,1.0
1998-11-20,26.13,26.56,25.06,25.13,73800,5.02288712912606,5.10554466703361,4.81720441851891,4.83066029678293,383921.42813998,0.0,1.0
1998-11-23,26.19,26.63,26.13,26.38,56000,5.03442073906665,5.11900054529763,5.02288712912606,5.07094383721185,291322.492897546,0.0,1.0
1998-11-24,26.0,26.25,25.75,26.25,172700,4.99789764092146,5.04595434900724,4.94984093283567,5.04595434900724,898417.759346537,0.0,1.0
1998-11-25,25.81,26.06,25.0,26.06,390100,4.96137454277626,5.00943125086204,4.80567080857832,5.00943125086204,2029373.29427379,0.0,1.0
1998-11-27,25.75,25.88,25.56,25.88,59700,4.94984093283567,4.97483042104028,4.91331783469048,4.97483042104028,310570.586178276,0.0,1.0
1998-11-30,23.75,25.5,23.38,25.5,151000,4.56538726814941,4.90178422474989,4.49426334018245,4.90178422474989,785530.293348738,0.0,1.0
1998-12-01,24.0,24.5,23.0,23.25,207600,4.61344397623519,4.70955739240676,4.42121714389206,4.46927385197784,1079974.09867019,0.0,1.0
1998-12-02,25.38,25.5,24.13,24.25,155900,4.87871700486871,4.90178422474989,4.6384334644398,4.66150068432097,811021.011477274,0.0,1.0
1998-12-03,24.0,25.25,23.88,25.25,151900,4.61344397623519,4.85372751666411,4.59037675635401,4.85372751666411,790212.261984592,0.0,1.0
1998-12-04,24.13,24.63,24.0,24.19,90200,4.6384334644398,4.73454688061136,4.61344397623519,4.64996707438039,469237.301059975,0.0,1.0
1998-12-07,24.06,24.13,23.75,24.13,151200,4.62497758617578,4.6384334644398,4.56538726814941,4.6384334644398,786570.730823372,0.0,1.0
1998-12-08,24.0,24.5,23.81,23.81,88800,4.61344397623519,4.70955739240676,4.57692087808999,4.57692087808999,461954.238737536,0.0,1.0
1998-12-09,23.5,24.0,23.25,24.0,53100,4.51733056006362,4.61344397623519,4.46927385197784,4.61344397623519,276236.149515351,0.0,1.0
1998-12-10,23.0,23.38,22.63,23.38,67900,4.42121714389206,4.49426334018245,4.3500932159251,4.49426334018245,353228.522638274,0.0,1.0
1998-12-11,23.75,23.88,22.5,23.0,73700,4.56538726814941,4.59037675635401,4.32510372772049,4.42121714389206,383401.209402662,0.0,1.0
1998-12-14,23.56,24.0,23.38,23.81,121400,4.52886417000421,4.61344397623519,4.49426334018245,4.57692087808999,631545.547102893,0.0,1.0
1998-12-15,23.81,23.88,23.44,23.44,205400,4.57692087808999,4.59037675635401,4.50579695012304,4.50579695012304,1068529.28644921,0.0,1.0
1998-12-16,24.75,24.75,23.94,24.0,129300,4.75761410049254,4.75761410049254,4.6019103662946,4.61344397623519,672642.82735094,0.0,1.0
1998-12-17,25.38,25.88,24.75,24.75,353900,4.87871700486871,4.97483042104028,4.75761410049254,4.75761410049254,1841054.11136503,0.0,1.0
1998-12-18,25.81,25.94,25.5,25.5,138000,4.96137454277626,4.98636403098087,4.90178422474989,4.90178422474989,717901.857497523,0.0,1.0
1998-12-21,26.94,27.13,25.88,25.88,108500,5.178590863324,5.2151139614692,4.97483042104028,4.97483042104028,564437.329988994,0.0,1.0
1998-12-22,26.75,27.25,26.69,27.0,42200,5.14206776517881,5.23818118135037,5.13053415523822,5.19012447326459,219532.307147793,0.0,1.0
1998-12-23,26.75,26.88,26.75,26.75,31400,5.14206776517881,5.16705725338341,5.14206776517881,5.14206776517881,163348.683517552,0.0,1.0
1998-12-24,26.75,26.75,26.75,26.75,5000,5.14206776517881,5.14206776517881,5.14206776517881,5.14206776517881,26010.9368658522,0.0,1.0
1998-12-28,26.56,26.81,26.56,26.75,33500,5.10554466703361,5.15360137511939,5.10554466703361,5.14206776517881,174273.27700121,0.0,1.0
1998-12-29,26.25,26.56,26.19,26.56,35100,5.04595434900724,5.10554466703361,5.03442073906665,5.10554466703361,182596.776798283,0.0,1.0
1998-12-30,26.38,26.38,26.13,26.13,8200,5.07094383721185,5.07094383721185,5.02288712912606,5.02288712912606,42657.9364599977,0.0,1.0
1998-12-31,26.63,26.63,26.5,26.5,8800,5.11900054529763,5.11900054529763,5.09401105709302,5.09401105709302,45779.2488839,0.0,1.0
1999-01-04,26.5,27.25,26.25,26.75,146100,5.09401105709302,5.23818118135037,5.04595434900724,5.14206776517881,760039.575220204,0.0,1.0
1999-01-05,26.5,26.63,26.38,26.63,136800,5.09401105709302,5.11900054529763,5.07094383721185,5.11900054529763,711659.232649719,0.0,1.0
1999-01-06,25.5,26.5,25.38,26.5,159400,4.90178422474989,5.09401105709302,4.87871700486871,5.09401105709302,829228.66728337,0.0,1.0
1999-01-07,25.13,25.5,24.88,25.38,82300,4.83066029678293,4.90178422474989,4.78260358869715,4.87871700486871,428140.020811928,0.0,1.0
1999-01-08,24.88,25.88,24.88,25.38,117900,4.78260358869715,4.97483042104028,4.78260358869715,4.87871700486871,613337.891296796,0.0,1.0
1999-01-11,24.25,24.5,23.75,24.44,80300,4.66150068432097,4.70955739240676,4.56538726814941,4.69802378246617,417735.646065588,0.0,1.0
1999-01-12,22.38,24.13,22.38,24.13,108400,4.30203650783931,4.6384334644398,4.30203650783931,4.6384334644398,563917.111251678,0.0,1.0
1999-01-13,19.19,20.5,18.5,20.5,825800,3.68883291266472,3.94065006303423,3.55619639834796,3.94065006303423,4295966.33276416,0.0,1.0
1999-01-14,18.56,19.38,18.06,19.31,128100,3.56773000828855,3.72535601080992,3.47161659211698,3.7119001325459,666400.202503135,0.0,1.0
1999-01-15,20.81,21.25,18.81,18.81,665800,4.0002403810606,4.08482018729157,3.61578671637433,3.61578671637433,3463616.35305689,0.0,1.0
1999-01-19,20.56,21.88,20.25,20.69,143000,3.95218367297481,4.20592309166775,3.89259335494844,3.97717316117942,743912.794363376,0.0,1.0
1999-01-20,21.94,22.25,20.75,20.81,319100,4.21745670160834,4.27704701963471,3.98870677112001,4.0002403810606,1660017.99077869,0.0,1.0
1999-01-21,21.63,21.75,21.25,21.75,122600,4.15786638358197,4.18093360346314,4.08482018729157,4.18093360346314,637788.171950697,0.0,1.0
1999-01-22,20.63,21.56,20.5,21.38,132300,3.96563955123883,4.14441050531795,3.94065006303423,4.10980967549618,688249.389470451,0.0,1.0
1999-01-25,20.13,20.69,20.13,20.5,173100,3.86952613506727,3.97717316117942,3.86952613506727,3.94065006303423,900498.634295805,0.0,1.0
1999-01-26,20.5,20.94,20.0,20.0,209900,3.94065006303423,4.0252298692652,3.84453664686266,3.84453664686266,1091939.12962848,0.0,1.0
1999-01-27,21.31,21.63,20.75,20.75,218500,4.09635379723216,4.15786638358197,3.98870677112001,3.98870677112001,1136677.94103774,0.0,1.0
1999-01-28,22.56,22.69,21.5,21.5,319900,4.33663733766108,4.36162682586569,4.13287689537736,4.13287689537736,1664179.74067723,0.0,1.0
1999-01-29,22.13,23.25,22.13,22.75,97400,4.25397979975353,4.46927385197784,4.25397979975353,4.37316043580627,506693.050146802,0.0,1.0
1999-02-01,22.81,22.88,22.25,22.38,254100,4.38469404574686,4.39814992401088,4.27704701963471,4.30203650783931,1321875.81152261,0.0,1.0
1999-02-02,22.63,23.25,22.5,22.69,490800,4.3500932159251,4.46927385197784,4.32510372772049,4.36162682586569,2553233.56275206,0.0,1.0
1999-02-03,23.81,23.88,22.63,22.63,280600,4.57692087808999,4.59037675635401,4.3500932159251,4.3500932159251,1459733.77691163,0.0,1.0
1999-02-04,23.75,24.38,23.38,24.0,172700,4.56538726814941,4.68649017252558,4.49426334018245,4.61344397623519,898417.759346537,0.0,1.0
1999-02-05,24.25,24.25,23.56,23.63,35400,4.66150068432097,4.66150068432097,4.52886417000421,4.54232004826823,184157.433010234,0.0,1.0
1999-02-08,24.0,24.25,23.88,24.25,176400,4.61344397623519,4.66150068432097,4.59037675635401,4.66150068432097,917665.852627268,0.0,1.0
1999-02-09,24.0,24.25,23.63,24.13,260800,4.61344397623519,4.66150068432097,4.54232004826823,4.6384334644398,1356730.46692285,0.0,1.0
1999-02-10,24.69,25.38,24.0,24.0,207800,4.74608049055195,4.87871700486871,4.61344397623519,4.61344397623519,1081014.53614482,0.0,1.0
1999-02-11,25.38,25.38,24.63,24.63,165800,4.87871700486871,4.87871700486871,4.73454688061136,4.73454688061136,862522.666471662,0.0,1.0
1999-02-12,25.63,25.94,25.06,25.06,86100,4.9267737129545,4.98636403098087,4.81720441851891,4.81720441851891,447908.332829976,0.0,1.0
1999-02-16,26.11,26.5,25.69,25.69,239400,5.0190425924792,5.09401105709302,4.93830732289509,4.93830732289509,1245403.65713701,0.0,1.0
1999-02-17,26.25,26.75,26.25,26.5,480200,5.04595434900724,5.14206776517881,5.04595434900724,5.09401105709302,2498090.37659645,0.0,1.0
1999-02-18,26.5,26.88,26.25,26.25,145300,5.09401105709302,5.16705725338341,5.04595434900724,5.04595434900724,755877.825321667,0.0,1.0
1999-02-19,26.63,26.75,26.5,26.75,336600,5.11900054529763,5.14206776517881,5.09401105709302,5.14206776517881,1751056.26980917,0.0,1.0
1999-02-22,26.88,27.19,26.81,26.81,227500,5.16705725338341,5.22664757140979,5.15360137511939,5.15360137511939,1183497.62739628,0.0,1.0
1999-02-23,26.5,27.0,26.38,27.0,141700,5.09401105709302,5.19012447326459,5.07094383721185,5.19012447326459,737149.950778254,0.0,1.0
1999-02-24,26.63,27.0,26.5,26.63,74800,5.11900054529763,5.19012447326459,5.09401105709302,5.11900054529763,389123.61551315,0.0,1.0
1999-02-25,26.5,26.69,26.38,26.5,90000,5.09401105709302,5.13053415523822,5.07094383721185,5.09401105709302,468196.863585341,0.0,1.0
1999-02-26,26.31,26.63,26.25,26.5,222000,5.05748795894783,5.11900054529763,5.04595434900724,5.09401105709302,1154885.59684384,0.0,1.0
1999-03-01,26.31,26.56,26.25,26.56,133300,5.05748795894783,5.10554466703361,5.04595434900724,5.10554466703361,693451.576843621,0.0,1.0
1999-03-02,25.94,26.44,25.88,26.44,203300,4.98636403098087,5.08247744715243,4.97483042104028,5.08247744715243,1057604.69296555,0.0,1.0
1999-03-03,25.19,26.0,25.06,26.0,55100,4.84219390672352,4.99789764092146,4.81720441851891,4.99789764092146,286640.524261692,0.0,1.0
1999-03-04,25.5,25.69,25.31,25.31,125200,4.90178422474989,4.93830732289509,4.86526112660469,4.86526112660469,651313.859120941,0.0,1.0
1999-03-05,26.5,26.5,25.63,25.63,134300,5.09401105709302,5.09401105709302,4.9267737129545,4.9267737129545,698653.764216792,0.0,1.0
1999-03-08,27.13,27.31,26.5,26.5,125000,5.2151139614692,5.24971479129096,5.09401105709302,5.09401105709302,650273.421646306,0.0,1.0
1999-03-09,28.38,28.88,27.25,27.25,158300,5.45539750189811,5.55151091806968,5.23818118135037,5.23818118135037,823506.261172883,0.0,1.0
1999-03-10,29.56,29.69,28.56,28.63,192500,5.68222516406301,5.70721465226762,5.48999833171988,5.5034542099839,1001421.06933531,0.0,1.0
1999-03-11,29.88,30.25,29.63,30.0,384100,5.74373775041281,5.81486167837977,5.69568104232703,5.76680497029399,1998160.17003477,0.0,1.0
1999-03-12,29.88,30.13,29.75,30.0,213900,5.74373775041281,5.79179445849859,5.71874826220821,5.76680497029399,1112747.87912116,0.0,1.0
1999-03-15,30.31,30.5,29.88,29.88,319400,5.82639528832036,5.86291838646555,5.74373775041281,5.74373775041281,1661578.64699064,0.0,1.0
1999-03-16,30.38,30.44,30.0,30.44,474500,5.83985116658438,5.85138477652497,5.76680497029399,5.85138477652497,2468437.90856938,0.0,1.0
1999-03-17,30.75,31.5,29.69,30.38,141800,5.91097509455134,6.05514521880869,5.70721465226762,5.83985116658438,737670.16951557,0.0,1.0
1999-03-18,30.31,30.81,30.31,30.5,178700,5.82639528832036,5.92250870449193,5.82639528832036,5.86291838646555,929630.88358556,0.0,1.0
1999-03-19,29.5,30.63,29.0,30.44,158000,5.67069155412242,5.88790787467016,5.57457813795085,5.85138477652497,821945.604960932,0.0,1.0
1999-03-22,29.0,29.13,27.75,28.5,420300,5.57457813795085,5.59956762615546,5.33429459752194,5.47846472177929,2186479.35294354,0.0,1.0
1999-03-23,28.25,28.88,28.25,28.88,214800,5.43040801369351,5.55151091806968,5.43040801369351,5.55151091806968,1117429.84775701,0.0,1.0
1999-03-24,29.63,29.63,28.31,28.31,224400,5.69568104232703,5.69568104232703,5.44194162363409,5.44194162363409,1167370.84653945,0.0,1.0
1999-03-25,29.56,30.63,29.5,29.63,83800,5.68222516406301,5.88790787467016,5.67069155412242,5.69568104232703,435943.301871684,0.0,1.0
1999-03-26,29.69,29.88,29.25,29.44,68300,5.70721465226762,5.74373775041281,5.62263484603664,5.65915794418183,355309.397587542,0.0,1.0
1999-03-29,31.19,31.38,29.75,29.94,133700,5.99555490078232,6.03207799892751,5.71874826220821,5.7552713603534,695532.451792889,0.0,1.0
1999-03-30,30.75,31.19,30.56,31.19,134500,5.91097509455134,5.99555490078232,5.87445199640614,5.99555490078232,699694.201691426,0.0,1.0
1999-03-31,30.94,31.13,30.88,30.88,114200,5.94749819269653,5.98402129084173,5.93596458275595,5.93596458275595,594089.798016066,0.0,1.0
1999-04-01,30.94,31.0,30.94,30.94,13100,5.94749819269653,5.95903180263712,5.94749819269653,5.94749819269653,68148.654588533,0.0,1.0
1999-04-05,32.44,32.56,31.0,31.0,119200,6.23583844121123,6.25890566109241,5.95903180263712,5.95903180263712,620100.734881918,0.0,1.0
1999-04-06,32.63,32.94,32.44,32.44,162000,6.27236153935643,6.3319518573828,6.23583844121123,6.23583844121123,842754.354453613,0.0,1.0
1999-04-07,32.25,32.75,31.75,32.69,136900,6.19931534306604,6.2954287592376,6.10320192689447,6.28389514929701,712179.451387035,0.0,1.0
1999-04-08,32.88,32.94,32.13,32.38,70500,6.32041824744221,6.3319518573828,6.17624812318486,6.22430483127065,366754.209808517,0.0,1.0
1999-04-09,33.88,33.88,32.94,33.0,131700,6.51264507978534,6.51264507978534,6.3319518573828,6.34348546732339,685128.077046549,0.0,1.0
1999-04-12,35.31,35.69,33.44,33.63,146800,6.78752945003602,6.86057564632641,6.42806527355437,6.46458837169956,763681.106381423,0.0,1.0
1999-04-13,34.63,36.44,34.63,35.56,222400,6.65681520404269,7.00474577058376,6.65681520404269,6.83558615812181,1156966.47179311,0.0,1.0
1999-04-14,34.38,35.0,34.13,35.0,213600,6.60875849595691,6.72793913200965,6.56070178787113,6.72793913200965,1111187.22290921,0.0,1.0
1999-04-15,34.75,34.75,34.25,34.44,243900,6.67988242392387,6.67988242392387,6.5837690077523,6.6202921058975,1268813.50031627,0.0,1.0
1999-04-16,33.75,34.69,33.56,34.56,221200,6.48765559158074,6.66834881398328,6.45113249343554,6.64335932577867,1150723.8469453,0.0,1.0
1999-04-19,33.69,36.38,33.5,34.0,453000,6.47612198164015,6.99321216064318,6.43959888349495,6.53571229966652,2356590.88004622,0.0,1.0
1999-04-20,33.73,34.25,33.0,33.88,239400,6.48381105493387,6.5837690077523,6.34348546732339,6.51264507978534,1245403.65713701,0.0,1.0
1999-04-21,33.19,34.0,32.88,33.38,308200,6.38000856546858,6.53571229966652,6.32041824744221,6.41653166361378,1603314.14841113,0.0,1.0
1999-04-22,35.0,35.0,33.56,33.56,232500,6.72793913200965,6.72793913200965,6.45113249343554,6.45113249343554,1209508.56426213,0.0,1.0
1999-04-23,35.38,36.5,35.19,36.0,399200,6.80098532830004,7.01627938052435,6.76446223015485,6.92016596435279,2076713.19936965,0.0,1.0
1999-04-26,35.63,36.63,35.31,35.31,133200,6.84904203638583,7.04126886872896,6.78752945003602,6.78752945003602,692931.358106304,0.0,1.0
1999-04-27,35.63,36.0,35.06,35.63,219600,6.84904203638583,6.92016596435279,6.73947274195024,6.84904203638583,1142400.34714823,0.0,1.0
1999-04-28,37.5,37.81,35.75,35.75,180400,7.20850621286749,7.26809653089386,6.872109256267,6.872109256267,938474.602119949,0.0,1.0
1999-04-29,38.69,38.88,37.63,37.63,511900,7.43725614335581,7.47377924150101,7.23349570107209,7.23349570107209,2662999.71632596,0.0,1.0
1999-04-30,36.38,39.38,36.25,38.81,326600,6.99321216064318,7.56989265767258,6.96822267243857,7.46032336323699,1699034.39607747,0.0,1.0
1999-05-03,36.25,37.0,36.0,36.5,245900,6.96822267243857,7.11239279669592,6.92016596435279,7.01627938052435,1279217.87506261,0.0,1.0
1999-05-04,35.94,36.5,35.75,36.25,173400,6.9086323544122,7.01627938052435,6.872109256267,6.96822267243857,902059.290507756,0.0,1.0
1999-05-05,36.25,36.25,35.63,36.19,360600,6.96822267243857,6.96822267243857,6.84904203638583,6.95668906249798,1875908.76676527,0.0,1.0
1999-05-06,38.56,38.81,36.25,36.5,269800,7.41226665515121,7.46032336323699,6.96822267243857,7.01627938052435,1403550.15328139,0.0,1.0
1999-05-07,39.38,40.0,38.81,40.0,349100,7.56989265767258,7.68907329372532,7.46032336323699,7.68907329372532,1816083.6119738,0.0,1.0
1999-05-10,41.25,42.0,39.5,39.5,454000,7.92935683415423,8.07352695841158,7.59295987755375,7.59295987755375,2361793.06741939,0.0,1.0
1999-05-11,41.88,42.63,41.25,41.5,235700,8.05045973853041,8.19462986278776,7.92935683415423,7.97741354224002,1226155.56385628,0.0,1.0
1999-05-12,41.13,41.56,40.75,41.38,225300,7.90628961427306,7.98894715218061,7.83324341798267,7.95434632235884,1172052.8151753,0.0,1.0
1999-05-13,41.06,41.75,41.06,41.25,200700,7.89283373600904,8.0254702503258,7.89283373600904,7.92935683415423,1044079.00579531,0.0,1.0
1999-05-14,39.0,41.13,38.75,41.13,271200,7.49684646138218,7.90628961427306,7.4487897532964,7.90628961427306,1410833.21560383,0.0,1.0
1999-05-17,39.5,39.75,37.75,38.88,102900,7.59295987755375,7.64101658563953,7.25656292095327,7.47377924150101,535305.08069924,0.0,1.0
1999-05-18,39.69,40.25,39.5,39.75,62900,7.62948297569895,7.7371300018111,7.59295987755375,7.64101658563953,327217.585772421,0.0,1.0
1999-05-19,39.75,40.25,39.44,40.06,368500,7.64101658563953,7.7371300018111,7.58142626761316,7.70060690366591,1917006.04701331,0.0,1.0
1999-05-20,39.06,39.63,38.63,39.63,214700,7.50838007132277,7.61794936575836,7.42572253341523,7.61794936575836,1116909.6290197,0.0,1.0
1999-05-21,37.38,39.06,37.38,39.06,211100,7.18543899298631,7.50838007132277,7.18543899298631,7.50838007132277,1098181.75447628,0.0,1.0
1999-05-24,35.69,37.63,35.38,37.38,233200,6.86057564632641,7.23349570107209,6.80098532830004,7.18543899298631,1213150.09542335,0.0,1.0
1999-05-25,34.25,35.69,33.56,35.69,281300,6.5837690077523,6.86057564632641,6.45113249343554,6.86057564632641,1463375.30807285,0.0,1.0
1999-05-26,34.81,34.81,34.25,34.5,132500,6.69141603386446,6.69141603386446,6.5837690077523,6.63182571583809,689289.826945085,0.0,1.0
1999-05-27,33.75,35.13,33.5,35.0,185800,6.48765559158074,6.75292862021426,6.43959888349495,6.72793913200965,966566.41393507,0.0,1.0
1999-05-28,33.38,34.13,33.19,33.94,95500,6.41653166361378,6.56070178787113,6.38000856546858,6.52417868972593,496808.894137778,0.0,1.0
1999-06-01,32.44,33.13,32.25,33.13,315600,6.23583844121123,6.36847495552799,6.19931534306604,6.36847495552799,1641810.3349726,0.0,1.0
1999-06-02,32.5,32.63,32.0,32.44,143500,6.24737205115182,6.27236153935643,6.15125863498025,6.23583844121123,746513.88804996,0.0,1.0
1999-06-03,33.38,33.63,32.75,32.75,313200,6.41653166361378,6.46458837169956,6.2954287592376,6.2954287592376,1629325.08527699,0.0,1.0
1999-06-04,34.44,34.63,33.56,33.56,205400,6.6202921058975,6.65681520404269,6.45113249343554,6.45113249343554,1068529.28644921,0.0,1.0
1999-06-07,35.06,35.25,34.38,34.38,172800,6.73947274195024,6.77599584009544,6.60875849595691,6.60875849595691,898937.978083855,0.0,1.0
1999-06-08,34.63,35.5,34.56,35.25,156700,6.65681520404269,6.82405254818122,6.64335932577867,6.77599584009544,815182.761375811,0.0,1.0
1999-06-09,35.0,35.0,34.25,34.88,350200,6.72793913200965,6.72793913200965,6.5837690077523,6.70487191212848,1821806.01808429,0.0,1.0
1999-06-10,34.88,35.38,34.88,35.0,558300,6.70487191212848,6.80098532830004,6.70487191212848,6.72793913200965,2904381.21044106,0.0,1.0
1999-06-11,34.13,35.44,34.13,35.0,225400,6.56070178787113,6.81251893824063,6.56070178787113,6.72793913200965,1172573.03391262,0.0,1.0
1999-06-14,34.19,34.75,34.13,34.31,113000,6.57223539781171,6.67988242392387,6.56070178787113,6.59530261769289,587847.173168262,0.0,1.0
1999-06-15,34.19,35.13,34.19,34.56,90300,6.57223539781171,6.75292862021426,6.57223539781171,6.64335932577867,469757.519797292,0.0,1.0
1999-06-16,37.69,37.69,35.5,35.5,193000,7.24502931101268,7.24502931101268,6.82405254818122,6.82405254818122,1004022.1630219,0.0,1.0
1999-06-17,40.0,40.5,37.31,37.69,532000,7.68907329372532,7.78518670989688,7.17198311472229,7.24502931101268,2767563.68252668,0.0,1.0
1999-06-18,40.13,40.13,39.38,40.0,283900,7.71406278192993,7.71406278192993,7.56989265767258,7.68907329372532,1476900.99524309,0.0,1.0
1999-06-21,40.88,41.0,39.94,39.94,90100,7.85823290618727,7.88130012606845,7.67753968378473,7.67753968378473,468717.082322658,0.0,1.0
1999-06-22,41.19,41.94,40.63,40.63,194100,7.91782322421365,8.061993348471,7.81017619810149,7.81017619810149,1009744.56913238,0.0,1.0
1999-06-23,40.25,40.94,39.5,40.94,293700,7.7371300018111,7.86976651612786,7.59295987755375,7.86976651612786,1527882.43150016,0.0,1.0
1999-06-24,39.44,39.5,38.81,39.25,150700,7.58142626761316,7.59295987755375,7.46032336323699,7.54490316946797,783969.637136788,0.0,1.0
1999-06-25,39.06,39.69,38.81,39.69,77500,7.50838007132277,7.62948297569895,7.46032336323699,7.62948297569895,403169.52142071,0.0,1.0
1999-06-28,37.25,38.81,37.25,38.69,263300,7.22869003026351,7.53142174696717,7.22869003026351,7.50813469183612,1356805.30759215,0.355,1.0
1999-06-29,38.38,38.81,37.75,37.75,137000,7.4479764660809,7.53142174696717,7.32571942664289,7.32571942664289,705971.618458506,0.0,1.0
1999-06-30,39.88,39.88,38.25,38.25,80800,7.73906465521903,7.73906465521903,7.42274882302227,7.42274882302227,416368.662565309,0.0,1.0
1999-07-01,40.0,40.38,39.75,40.38,424400,7.76235171035008,7.83609405159841,7.71383701216039,7.83609405159841,2186966.09396927,0.0,1.0
1999-07-02,41.0,41.0,39.88,40.25,181400,7.95641050310883,7.95641050310883,7.73906465521903,7.81086640853977,934768.259769146,0.0,1.0
1999-07-06,41.81,42.25,40.75,40.81,126800,8.11359812524342,8.19898399405727,7.90789580491915,7.91953933248467,653410.227887143,0.0,1.0
1999-07-07,41.31,41.69,41.0,41.69,144000,8.01656872886405,8.09031107011237,7.95641050310883,8.09031107011237,742043.161007481,0.0,1.0
1999-07-08,41.56,42.75,40.94,40.94,196900,8.06508342705374,8.29601339043665,7.94476697554331,7.94476697554331,1014640.96112759,0.0,1.0
1999-07-09,42.38,42.56,41.38,41.5,200000,8.22421163711591,8.25914221981249,8.03015284435716,8.05343989948821,1030615.50139928,0.0,1.0
1999-07-12,40.5,42.63,40.5,42.63,332600,7.85938110672946,8.2727263353056,7.85938110672946,8.2727263353056,1713913.578827,0.0,1.0
1999-07-13,40.38,40.38,39.13,40.25,260200,7.83609405159841,7.83609405159841,7.59352056064997,7.81086640853977,1340830.76732046,0.0,1.0
1999-07-14,40.56,40.63,40.38,40.63,158200,7.87102463429498,7.8846087497881,7.83609405159841,7.8846087497881,815216.86160683,0.0,1.0
1999-07-15,41.0,41.19,40.63,40.81,65900,7.95641050310883,7.993281673733,7.8846087497881,7.91953933248467,339587.807711063,0.0,1.0
1999-07-16,40.88,41.31,40.69,41.0,184400,7.93312344797778,8.01656872886405,7.89625227735362,7.95641050310883,950227.492290136,0.0,1.0
1999-07-19,40.69,40.94,40.63,40.81,85200,7.89625227735362,7.94476697554331,7.8846087497881,7.91953933248467,439042.203596093,0.0,1.0
1999-07-20,40.56,40.94,40.5,40.69,272700,7.87102463429498,7.94476697554331,7.85938110672946,7.89625227735362,1405244.23615792,0.0,1.0
1999-07-21,40.38,40.81,39.75,40.75,86000,7.83609405159841,7.91953933248467,7.71383701216039,7.90789580491915,443164.66560169,0.0,1.0
1999-07-22,39.81,40.25,39.69,40.25,114300,7.72548053972592,7.81086640853977,7.70219348459487,7.81086640853977,588996.759049688,0.0,1.0
1999-07-23,37.25,39.69,37.0,39.69,358500,7.22869003026351,7.70219348459487,7.18017533207383,7.70219348459487,1847378.28625821,0.0,1.0
1999-07-26,35.44,37.19,35.38,37.19,232800,6.87744361537017,7.21704650269799,6.86580008780465,7.21704650269799,1199636.44362876,0.0,1.0
1999-07-27,35.56,36.44,35.19,35.69,274300,6.90073067050122,7.07150240812892,6.82892891718048,6.92595831355986,1413489.16016911,0.0,1.0
1999-07-28,36.19,36.63,35.5,35.56,285300,7.02298770993924,7.10837357875309,6.8890871429357,6.90073067050122,1470173.01274607,0.0,1.0
1999-07-29,34.63,36.38,34.63,36.38,220900,6.72025599323558,7.0598588805634,6.72025599323558,7.0598588805634,1138314.8212955,0.0,1.0
1999-07-30,34.38,34.88,34.38,34.63,250100,6.6717412950459,6.76877069142527,6.6717412950459,6.72025599323558,1288784.6844998,0.0,1.0
1999-08-02,33.38,34.5,33.38,34.25,297900,6.47768250228714,6.69502835017695,6.47768250228714,6.64651365198726,1535101.78933423,0.0,1.0
1999-08-03,34.19,34.25,33.13,33.63,190800,6.63487012442173,6.64651365198726,6.42916780409746,6.52619720047683,983207.188334912,0.0,1.0
1999-08-04,34.19,34.88,33.88,34.19,228300,6.63487012442173,6.76877069142527,6.57471189866652,6.63487012442173,1176447.59484728,0.0,1.0
1999-08-05,33.88,34.44,33.13,34.44,155300,6.57471189866652,6.68338482261142,6.42916780409746,6.68338482261142,800272.93683654,0.0,1.0
1999-08-06,33.38,34.13,33.06,33.88,93000,6.47768250228714,6.62322659685621,6.41558368860434,6.57471189866652,479236.208150665,0.0,1.0
1999-08-09,33.5,33.88,33.38,33.63,63500,6.50096955741819,6.57471189866652,6.47768250228714,6.52619720047683,327220.421694271,0.0,1.0
1999-08-10,33.38,33.38,32.13,33.38,216500,6.47768250228714,6.47768250228714,6.2351090113387,6.47768250228714,1115641.28026472,0.0,1.0
1999-08-11,34.75,35.0,32.88,33.5,349400,6.74354304836663,6.79205774655632,6.38065310590777,6.50096955741819,1800485.28094454,0.0,1.0
1999-08-12,35.06,36.0,35.0,35.0,163000,6.80370127412185,6.98611653931507,6.79205774655632,6.79205774655632,839951.633640412,0.0,1.0
1999-08-13,36.0,36.5,35.38,35.5,276700,6.98611653931507,7.08314593569445,6.86580008780465,6.8890871429357,1425856.5461859,0.0,1.0
1999-08-16,35.75,36.31,35.5,36.0,73600,6.93760184112539,7.04627476507029,6.8890871429357,6.98611653931507,379266.504514934,0.0,1.0
1999-08-17,36.13,36.25,35.56,36.0,182100,7.01134418237371,7.03463123750476,6.90073067050122,6.98611653931507,938375.414024044,0.0,1.0
1999-08-18,35.25,36.13,35.13,36.13,157600,6.84057244474601,7.01134418237371,6.81728538961496,7.01134418237371,812125.015102632,0.0,1.0
1999-08-19,34.13,35.13,33.63,35.13,133200,6.62322659685621,6.81728538961496,6.52619720047683,6.81728538961496,686389.92393192,0.0,1.0
1999-08-20,33.13,34.44,32.81,34.38,197300,6.42916780409746,6.68338482261142,6.36706899041465,6.6717412950459,1016702.19213039,0.0,1.0
1999-08-23,33.5,33.69,33.19,33.25,248800,6.50096955741819,6.53784072804236,6.44081133166298,6.45245485922851,1282085.6837407,0.0,1.0
1999-08-24,33.88,34.69,33.31,33.5,205900,6.57471189866652,6.73189952080111,6.46409838679403,6.50096955741819,1061018.65869056,0.0,1.0
1999-08-25,34.56,34.69,33.75,34.0,277500,6.70667187774247,6.73189952080111,6.54948425560788,6.59799895379757,1429979.0081915,0.0,1.0
1999-08-26,34.38,35.5,34.06,34.56,242900,6.6717412950459,6.8890871429357,6.6096424813631,6.70667187774247,1251682.52644942,0.0,1.0
1999-08-27,33.38,34.38,33.31,34.25,32600,6.47768250228714,6.6717412950459,6.46409838679403,6.64651365198726,167990.326728083,0.0,1.0
1999-08-30,32.75,33.31,32.75,33.25,64400,6.35542546284913,6.46409838679403,6.35542546284913,6.45245485922851,331858.191450568,0.0,1.0
1999-08-31,33.06,33.06,32.38,32.88,286100,6.41558368860434,6.41558368860434,6.28362370952839,6.38065310590777,1474295.47475167,0.0,1.0
1999-09-01,33.19,33.31,32.94,32.94,60100,6.44081133166298,6.46409838679403,6.39229663347329,6.39229663347329,309699.958170483,0.0,1.0
1999-09-02,32.13,33.0,32.0,33.0,101700,6.2351090113387,6.40394016103882,6.20988136828007,6.40394016103882,524067.982461534,0.0,1.0
1999-09-03,32.0,33.0,32.0,32.31,83700,6.20988136828007,6.40394016103882,6.20988136828007,6.27003959403528,431312.587335598,0.0,1.0
1999-09-07,30.63,32.13,30.5,30.63,190200,5.94402082220058,6.2351090113387,5.91879317914194,5.94402082220058,980115.341830713,0.0,1.0
1999-09-08,31.0,31.25,29.5,30.63,283200,6.01582257552131,6.064337273711,5.72473438638319,5.94402082220058,1459351.54998138,0.0,1.0
1999-09-09,30.56,30.88,30.38,30.88,139400,5.93043670670746,5.99253552039026,5.89550612401089,5.99253552039026,718339.004475298,0.0,1.0
1999-09-10,31.5,31.5,30.31,30.75,473800,6.11285197190069,6.11285197190069,5.88192200851777,5.96730787733163,2441528.12281489,0.0,1.0
1999-09-13,32.25,32.31,31.06,31.38,90000,6.25839606646975,6.27003959403528,6.02746610308684,6.08956491676964,463776.975629676,0.0,1.0
1999-09-14,31.06,32.13,31.06,32.13,89300,6.02746610308684,6.2351090113387,6.02746610308684,6.2351090113387,460169.821374778,0.0,1.0
1999-09-15,29.94,31.56,29.94,31.25,158900,5.81012025519704,6.12449549946621,5.81012025519704,6.064337273711,818824.015861727,0.0,1.0
1999-09-16,29.63,29.94,29.56,29.94,94100,5.74996202944182,5.81012025519704,5.73637791394871,5.81012025519704,484904.593408361,0.0,1.0
1999-09-17,29.5,29.94,29.13,29.75,157200,5.72473438638319,5.81012025519704,5.65293263306245,5.77324908457287,810063.784099833,0.0,1.0
1999-09-20,30.0,30.0,29.13,29.63,70100,5.82176378276256,5.82176378276256,5.65293263306245,5.74996202944182,361230.733240447,0.0,1.0
1999-09-21,30.38,31.44,29.63,29.88,189100,5.89550612401089,6.10120844433516,5.74996202944182,5.79847672763151,974446.956573018,0.0,1.0
1999-09-22,30.94,30.94,30.0,30.5,124700,6.00417904795579,6.00417904795579,5.82176378276256,5.91879317914194,642588.76512245,0.0,1.0
1999-09-23,31.06,32.0,31.0,31.19,251100,6.02746610308684,6.20988136828007,6.01582257552131,6.05269374614548,1293937.76200679,0.0,1.0
1999-09-24,31.0,31.5,30.06,30.88,75500,6.01582257552131,6.11285197190069,5.83340731032809,5.99253552039026,389057.351778228,0.0,1.0
1999-09-27,31.75,31.94,31.25,31.25,70600,6.16136667009038,6.19823784071454,6.064337273711,6.064337273711,363807.271993945,0.0,1.0
1999-09-28,31.81,32.06,31.25,31.63,204100,6.1730101976559,6.22152489584559,6.064337273711,6.13807961495933,1051743.11917796,0.0,1.0
1999-09-29,31.88,32.38,31.63,31.88,366400,6.18659431314901,6.28362370952839,6.13807961495933,6.18659431314901,1888087.59856348,0.0,1.0
1999-09-30,31.31,31.88,31.19,31.88,129300,6.07598080127653,6.18659431314901,6.05269374614548,6.18659431314901,666292.921654633,0.0,1.0
1999-10-01,30.38,31.19,30.0,31.19,82300,5.89550612401089,6.05269374614548,5.82176378276256,6.05269374614548,424098.278825803,0.0,1.0
1999-10-04,30.31,30.69,30.31,30.5,45500,5.88192200851777,5.9556643497661,5.88192200851777,5.91879317914194,234465.026568336,0.0,1.0
1999-10-05,30.19,30.75,29.94,30.19,239300,5.85863495338672,5.96730787733163,5.81012025519704,5.85863495338672,1233131.44742424,0.0,1.0
1999-10-06,31.44,31.44,30.19,30.19,236000,6.10120844433516,6.10120844433516,5.85863495338672,5.85863495338672,1216126.29165115,0.0,1.0
1999-10-07,31.69,32.63,31.31,31.5,338900,6.14972314252485,6.33213840771808,6.07598080127653,6.11285197190069,1746377.96712108,0.0,1.0
1999-10-08,33.75,34.06,31.81,31.81,377700,6.54948425560788,6.6096424813631,6.1730101976559,6.1730101976559,1946317.37439254,0.0,1.0
1999-10-11,34.44,34.63,33.81,34.0,38700,6.68338482261142,6.72025599323558,6.56112778317341,6.59799895379757,199424.09952076,0.0,1.0
1999-10-12,33.38,34.38,33.38,34.38,133600,6.47768250228714,6.6717412950459,6.47768250228714,6.6717412950459,688451.154934719,0.0,1.0
1999-10-13,32.69,33.31,32.5,33.25,164600,6.3437819352836,6.46409838679403,6.30691076465944,6.45245485922851,848196.557651607,0.0,1.0
1999-10-14,31.94,32.75,31.75,32.75,93900,6.19823784071454,6.35542546284913,6.16136667009038,6.35542546284913,483873.977906961,0.0,1.0
1999-10-15,29.88,31.13,29.81,31.13,243400,5.79847672763151,6.04105021857995,5.7848926121384,6.04105021857995,1254259.06520292,0.0,1.0
1999-10-18,31.25,31.31,29.5,30.13,126600,6.064337273711,6.07598080127653,5.72473438638319,5.8469914258212,652379.612385744,0.0,1.0
1999-10-19,32.94,32.94,31.5,31.5,195900,6.39229663347329,6.39229663347329,6.11285197190069,6.11285197190069,1009487.88362059,0.0,1.0
1999-10-20,33.25,34.0,32.88,32.88,87100,6.45245485922851,6.59799895379757,6.38065310590777,6.38065310590777,448833.050859386,0.0,1.0
1999-10-21,32.94,33.63,32.44,33.0,81000,6.39229663347329,6.52619720047683,6.29526723709392,6.40394016103882,417399.278066708,0.0,1.0
1999-10-22,33.31,34.0,33.0,33.0,364600,6.46409838679403,6.59799895379757,6.40394016103882,6.40394016103882,1878812.05905089,0.0,1.0
1999-10-25,32.06,33.19,31.88,33.19,266600,6.22152489584559,6.44081133166298,6.18659431314901,6.44081133166298,1373810.46336524,0.0,1.0
1999-10-26,31.5,32.38,31.5,31.81,297800,6.11285197190069,6.28362370952839,6.11285197190069,6.1730101976559,1534586.48158353,0.0,1.0
1999-10-27,31.44,31.88,31.13,31.63,86800,6.10120844433516,6.18659431314901,6.04105021857995,6.13807961495933,447287.127607287,0.0,1.0
1999-10-28,31.88,32.0,31.75,31.88,229400,6.18659431314901,6.20988136828007,6.16136667009038,6.18659431314901,1182115.98010497,0.0,1.0
1999-10-29,32.81,33.13,32.0,32.0,465100,6.36706899041465,6.42916780409746,6.20988136828007,6.20988136828007,2396696.34850403,0.0,1.0
1999-11-01,32.88,33.0,32.5,33.0,138100,6.38065310590777,6.40394016103882,6.30691076465944,6.40394016103882,711640.003716202,0.0,1.0
1999-11-02,33.69,33.81,32.63,33.0,212500,6.53784072804236,6.56112778317341,6.33213840771808,6.40394016103882,1095028.97023673,0.0,1.0
1999-11-03,35.25,35.44,34.0,34.0,618300,6.84057244474601,6.87744361537017,6.59799895379757,6.59799895379757,3186147.82257587,0.0,1.0
1999-11-04,36.94,37.25,35.63,35.63,445500,7.1685318045083,7.22869003026351,6.91431478599434,6.91431478599434,2295696.02936689,0.0,1.0
1999-11-05,37.63,38.19,37.56,37.63,341900,7.30243237151184,7.41110529545674,7.28884825601873,7.30243237151184,1761837.19964207,0.0,1.0
1999-11-08,37.38,38.19,37.38,37.5,352800,7.25391767332215,7.41110529545674,7.25391767332215,7.2772047284532,1818005.74446833,0.0,1.0
1999-11-09,36.69,37.44,36.38,37.44,378400,7.12001710631861,7.26556120088768,7.0598588805634,7.26556120088768,1949924.52864744,0.0,1.0
1999-11-10,36.88,37.13,36.69,36.69,240300,7.15688827694278,7.20540297513246,7.12001710631861,7.12001710631861,1238284.52493123,0.0,1.0
1999-11-11,37.25,37.56,36.5,37.0,255000,7.22869003026351,7.28884825601873,7.08314593569445,7.18017533207383,1314034.76428408,0.0,1.0
1999-11-12,37.75,38.0,36.94,37.5,293200,7.32571942664289,7.37423412483258,7.1685318045083,7.2772047284532,1510882.32505134,0.0,1.0
1999-11-15,38.31,38.75,37.56,37.69,177400,7.43439235058779,7.51977821940164,7.28884825601873,7.31407589907736,914155.949741161,0.0,1.0
1999-11-16,38.88,38.94,37.81,38.56,210200,7.54500586246028,7.5566493900258,7.33736295420842,7.48290704877748,1083176.89197064,0.0,1.0
1999-11-17,39.38,40.0,38.63,38.75,250500,7.64203525883966,7.76235171035008,7.49649116427059,7.51977821940164,1290845.9155026,0.0,1.0
1999-11-18,39.5,39.75,38.81,39.38,264300,7.66532231397071,7.71383701216039,7.53142174696717,7.64203525883966,1361958.38509915,0.0,1.0
1999-11-19,39.75,40.13,39.56,39.56,150700,7.71383701216039,7.78757935340872,7.67696584153623,7.67696584153623,776568.780304357,0.0,1.0
1999-11-22,38.44,39.88,38.44,39.88,171900,7.45961999364643,7.73906465521903,7.45961999364643,7.73906465521903,885814.02345268,0.0,1.0
1999-11-23,38.25,38.63,37.88,38.5,81300,7.42274882302227,7.49649116427059,7.35094706970153,7.47126352121195,418945.201318807,0.0,1.0
1999-11-24,38.5,38.63,38.06,38.38,132100,7.47126352121195,7.49649116427059,7.3858776523981,7.4479764660809,680721.538674224,0.0,1.0
1999-11-26,38.75,39.0,38.63,39.0,148400,7.51977821940164,7.56829291759133,7.49649116427059,7.56829291759133,764716.702038265,0.0,1.0
1999-11-29,39.0,39.38,38.69,39.0,146700,7.56829291759133,7.64203525883966,7.50813469183612,7.56829291759133,755956.470276371,0.0,1.0
1999-11-30,37.88,38.94,37.69,38.94,75600,7.35094706970153,7.5566493900258,7.31407589907736,7.5566493900258,389572.659528927,0.0,1.0
1999-12-01,37.31,38.25,37.0,37.75,146300,7.24033355782904,7.42274882302227,7.18017533207383,7.32571942664289,753895.239273572,0.0,1.0
1999-12-02,38.63,38.75,37.44,37.44,81900,7.49649116427059,7.51977821940164,7.26556120088768,7.26556120088768,422037.047823005,0.0,1.0
1999-12-03,40.0,40.25,38.63,38.63,177400,7.76235171035008,7.81086640853977,7.49649116427059,7.49649116427059,914155.949741161,0.0,1.0
1999-12-06,40.75,41.0,39.75,39.88,200100,7.90789580491915,7.95641050310883,7.71383701216039,7.73906465521903,1031130.80914998,0.0,1.0
1999-12-07,41.56,42.25,40.75,40.75,305900,8.06508342705374,8.19898399405727,7.90789580491915,7.90789580491915,1576326.4093902,0.0,1.0
1999-12-08,43.19,43.25,41.44,41.44,153200,8.3813992592505,8.39304278681603,8.04179637192268,8.04179637192268,789451.474071848,0.0,1.0
1999-12-09,42.69,43.81,42.69,43.25,297300,8.28436986287112,8.50171571076093,8.28436986287112,8.39304278681603,1532009.94283003,0.0,1.0
1999-12-10,41.63,43.25,41.63,42.94,165900,8.07866754254685,8.39304278681603,8.07866754254685,8.33288456106081,854895.558410702,0.0,1.0
1999-12-13,41.5,41.75,40.38,41.63,344900,8.05343989948821,8.1019545976779,7.83609405159841,8.07866754254685,1777296.43216306,0.0,1.0
1999-12-14,40.94,41.56,40.69,41.38,76600,7.94476697554331,8.06508342705374,7.89625227735362,8.03015284435716,394725.737035924,0.0,1.0
1999-12-15,41.63,41.75,40.63,40.94,210600,8.07866754254685,8.1019545976779,7.8846087497881,7.94476697554331,1085238.12297344,0.0,1.0
1999-12-16,42.38,42.38,41.5,41.5,77200,8.22421163711591,8.22421163711591,8.05343989948821,8.05343989948821,397817.583540122,0.0,1.0
1999-12-17,42.94,42.94,42.94,42.94,200000,8.33288456106081,8.33288456106081,8.33288456106081,8.33288456106081,1030615.50139928,0.0,1.0
1999-12-20,42.5,43.25,42.5,42.81,107900,8.24749869224696,8.39304278681603,8.24749869224696,8.30765691800218,556017.063004911,0.0,1.0
1999-12-21,43.13,43.25,42.38,42.56,145400,8.36975573168498,8.39304278681603,8.22421163711591,8.25914221981249,749257.469517275,0.0,1.0
1999-12-22,42.75,43.25,42.75,43.25,107500,8.29601339043665,8.39304278681603,8.29601339043665,8.39304278681603,553955.832002112,0.0,1.0
1999-12-23,42.94,43.13,42.63,42.75,54300,8.33288456106081,8.36975573168498,8.2727263353056,8.29601339043665,279812.108629904,0.0,1.0
1999-12-27,43.69,43.69,42.44,43.0,151300,8.47842865562988,8.47842865562988,8.23585516468144,8.34452808862634,779660.626808554,0.0,1.0
1999-12-28,43.88,44.19,43.38,43.69,34800,8.51529982625404,8.57545805200925,8.41827042987466,8.47842865562988,179327.097243475,0.0,1.0
1999-12-29,44.63,44.88,44.13,44.13,42300,8.6608439208231,8.70935861901279,8.56381452444373,8.56381452444373,217975.178545948,0.0,1.0
1999-12-30,44.5,44.81,44.5,44.5,51300,8.63561627776447,8.69577450351968,8.63561627776447,8.63561627776447,264352.876108915,0.0,1.0
1999-12-31,44.5,44.63,44.5,44.63,700,8.63561627776447,8.6608439208231,8.63561627776447,8.6608439208231,3607.15425489747,0.0,1.0
2000-01-03,44.0,45.69,44.0,44.56,110200,8.53858688138509,8.86654624114738,8.53858688138509,8.64725980532999,567869.141271003,0.0,1.0
2000-01-04,40.25,43.88,40.25,43.88,285700,7.81086640853977,8.51529982625404,7.81086640853977,8.51529982625404,1472234.24374887,0.0,1.0
2000-01-05,41.13,41.13,39.31,40.25,265200,7.98163814616747,7.98163814616747,7.62845114334654,7.81086640853977,1366596.15485544,0.0,1.0
2000-01-06,41.13,41.63,40.88,41.13,83200,7.98163814616747,8.07866754254685,7.93312344797778,7.98163814616747,428736.0485821,0.0,1.0
2000-01-07,43.81,43.88,41.31,41.38,297300,8.50171571076093,8.51529982625404,8.01656872886405,8.03015284435716,1532009.94283003,0.0,1.0
2000-01-10,46.63,47.25,45.25,45.25,451300,9.04896150634061,9.16927795785103,8.78116037233353,8.78116037233353,2325583.87890747,0.0,1.0
2000-01-11,44.81,47.0,44.63,46.5,256500,8.69577450351968,9.12076325966135,8.6608439208231,9.02373386328197,1321764.38054458,0.0,1.0
2000-01-12,44.19,45.0,44.0,44.94,184500,8.57545805200925,8.73264567414384,8.53858688138509,8.72100214657832,950742.800040835,0.0,1.0
2000-01-13,46.31,46.38,45.06,45.38,246100,8.98686269265781,9.00044680815092,8.74428920170937,8.80638801539217,1268172.37447181,0.0,1.0
2000-01-14,47.94,48.13,46.88,47.31,154500,9.30317852485457,9.34004969547874,9.0974762045303,9.18092148541656,796150.474830943,0.0,1.0
2000-01-18,47.56,48.0,47.19,47.75,89100,9.22943618360625,9.3148220524201,9.15763443028551,9.26630735423041,459139.205873379,0.0,1.0
2000-01-19,45.38,47.56,45.0,47.56,197300,8.80638801539217,9.22943618360625,8.73264567414384,9.22943618360625,1016702.19213039,0.0,1.0
2000-01-20,43.94,45.31,43.44,45.25,183700,8.52694335381956,8.79280389989906,8.42991395744019,8.78116037233353,946620.338035238,0.0,1.0
2000-01-21,42.75,44.0,42.56,44.0,223500,8.29601339043665,8.53858688138509,8.25914221981249,8.53858688138509,1151712.82281369,0.0,1.0
2000-01-24,42.38,43.5,42.25,42.88,192900,8.22421163711591,8.44155748500571,8.19898399405727,8.32124103349529,994028.651099605,0.0,1.0
2000-01-25,42.5,42.5,41.25,42.13,113300,8.24749869224696,8.24749869224696,8.00492520129852,8.17569693892622,583843.681542692,0.0,1.0
2000-01-26,43.0,43.25,42.38,42.5,238000,8.34452808862634,8.39304278681603,8.22421163711591,8.24749869224696,1226432.44666514,0.0,1.0
2000-01-27,44.19,44.5,43.5,43.5,290000,8.57545805200925,8.63561627776447,8.44155748500571,8.44155748500571,1494392.47702896,0.0,1.0
2000-01-28,42.38,44.19,42.38,44.19,376200,8.22421163711591,8.57545805200925,8.22421163711591,8.57545805200925,1938587.75813204,0.0,1.0
2000-01-31,41.13,42.25,40.5,42.25,360300,7.98163814616747,8.19898399405727,7.85938110672946,8.19898399405727,1856653.8257708,0.0,1.0
2000-02-01,41.88,42.0,41.0,41.25,475100,8.12718224073654,8.15046929586759,7.95641050310883,8.00492520129852,2448227.12357399,0.0,1.0
2000-02-02,42.0,42.25,41.88,42.06,270100,8.15046929586759,8.19898399405727,8.12718224073654,8.16211282343311,1391846.23463973,0.0,1.0
2000-02-03,43.0,44.25,42.13,43.0,404100,8.34452808862634,8.58710157957478,8.17569693892622,8.34452808862634,2082358.62057724,0.0,1.0
2000-02-04,45.0,45.31,43.19,45.0,340200,8.73264567414384,8.79280389989906,8.3813992592505,8.73264567414384,1753076.96788017,0.0,1.0
2000-02-07,47.63,47.81,45.06,45.63,276400,9.24302029909936,9.27795088179594,8.74428920170937,8.85490271358186,1424310.6229338,0.0,1.0
2000-02-08,48.5,49.13,46.38,48.5,313900,9.41185144879947,9.53410848823749,9.00044680815092,9.41185144879947,1617551.02944617,0.0,1.0
2000-02-09,48.94,49.0,47.94,48.38,168400,9.49723731761332,9.50888084517885,9.30317852485457,9.38856439366842,867778.252178193,0.0,1.0
2000-02-10,50.0,50.44,48.94,49.0,553900,9.7029396379376,9.78832550675145,9.49723731761332,9.50888084517885,2854289.6311253,0.0,1.0
2000-02-11,50.13,50.13,49.38,50.06,341300,9.72816728099624,9.72816728099624,9.58262318642718,9.71458316550313,1758745.35313787,0.0,1.0
2000-02-14,49.38,50.13,48.0,50.13,301400,9.58262318642718,9.72816728099624,9.3148220524201,9.72816728099624,1553137.56060871,0.0,1.0
2000-02-15,48.0,49.38,47.69,49.38,350800,9.3148220524201,9.58262318642718,9.25466382666488,9.58262318642718,1807699.58945433,0.0,1.0
2000-02-16,47.88,48.25,47.5,48.19,144000,9.29153499728905,9.36333675060979,9.21779265604072,9.35169322304426,742043.161007481,0.0,1.0
2000-02-17,45.88,48.13,45.25,48.13,184400,8.90341741177154,9.34004969547874,8.78116037233353,9.34004969547874,950227.492290135,0.0,1.0
2000-02-18,43.19,46.0,42.88,45.94,186900,8.3813992592505,8.92670446690259,8.32124103349529,8.91506093933707,963110.186057626,0.0,1.0
2000-02-22,41.69,43.25,41.5,43.13,257000,8.09031107011237,8.39304278681603,8.05343989948821,8.36975573168498,1324340.91929807,0.0,1.0
2000-02-23,43.63,43.63,41.5,41.69,411300,8.46678512806435,8.46678512806435,8.05343989948821,8.09031107011237,2119460.77862762,0.0,1.0
2000-02-24,43.75,45.13,43.13,45.0,466300,8.4900721831954,8.75787331720248,8.36975573168498,8.73264567414384,2402880.04151242,0.0,1.0
2000-02-25,43.88,44.25,43.44,43.63,184700,8.51529982625404,8.58710157957478,8.42991395744019,8.46678512806435,951773.415542234,0.0,1.0
2000-02-28,43.75,43.88,43.0,43.5,66500,8.4900721831954,8.51529982625404,8.34452808862634,8.44155748500571,342679.65421526,0.0,1.0
2000-02-29,44.44,44.5,43.75,43.75,161700,8.62397275019894,8.63561627776447,8.4900721831954,8.4900721831954,833252.632881317,0.0,1.0
2000-03-01,47.13,47.25,44.81,45.5,223200,9.14599090271998,9.16927795785103,8.69577450351968,8.82967507052322,1150166.8995616,0.0,1.0
2000-03-02,50.06,50.13,47.13,47.13,497100,9.71458316550313,9.72816728099624,9.14599090271998,9.14599090271998,2561594.82872791,0.0,1.0
2000-03-03,52.25,52.56,50.0,50.0,441900,10.1395719216448,10.1997301474,9.7029396379376,9.7029396379376,2277144.95034171,0.0,1.0
2000-03-06,51.06,52.25,50.31,52.25,403200,9.90864195826188,10.1395719216448,9.76309786369282,10.1395719216448,2077720.85082095,0.0,1.0
2000-03-07,49.69,52.0,49.5,50.94,577300,9.64278141218239,10.0910572234551,9.60591024155823,9.88535490313083,2974871.64478902,0.0,1.0
2000-03-08,51.06,51.06,49.56,49.69,232700,9.90864195826188,9.90864195826188,9.61755376912375,9.64278141218239,1199121.13587806,0.0,1.0
2000-03-09,53.19,54.0,51.06,51.06,552700,10.321987186838,10.4791748089726,9.90864195826188,9.90864195826188,2848105.93811691,0.0,1.0
2000-03-10,52.56,54.63,52.06,53.19,210100,10.1997301474,10.6014318484106,10.1027007510206,10.321987186838,1082661.58421994,0.0,1.0
2000-03-13,50.5,52.0,50.13,52.0,190600,9.79996903431698,10.0910572234551,9.72816728099624,10.0910572234551,982176.572833513,0.0,1.0
2000-03-14,49.81,51.31,49.69,50.69,127600,9.66606846731344,9.95715665645157,9.64278141218239,9.83684020494114,657532.68989274,0.0,1.0
2000-03-15,49.56,49.88,49.0,49.69,118300,9.61755376912375,9.67965258280655,9.50888084517885,9.64278141218239,609609.069077674,0.0,1.0
2000-03-16,49.88,50.38,49.38,49.81,254800,9.67965258280655,9.77668197918593,9.58262318642718,9.66606846731344,1313004.14878268,0.0,1.0
2000-03-17,49.88,50.63,49.81,49.88,163200,9.67965258280655,9.82519667737562,9.66606846731344,9.67965258280655,840982.249141812,0.0,1.0
2000-03-20,50.56,50.63,49.31,49.69,57000,9.8116125618825,9.82519667737562,9.56903907093406,9.64278141218239,293725.417898795,0.0,1.0
2000-03-21,50.5,51.0,50.44,50.44,91100,9.79996903431698,9.89699843069635,9.78832550675145,9.78832550675145,469445.360887371,0.0,1.0
2000-03-22,48.56,51.0,48.5,50.75,110900,9.423494976365,9.89699843069635,9.41185144879947,9.84848373250667,571476.2955259,0.0,1.0
2000-03-23,49.94,49.94,46.75,48.5,294000,9.69129611037208,9.69129611037208,9.07224856147166,9.41185144879947,1515004.78705694,0.0,1.0
2000-03-24,49.75,50.31,49.38,49.94,177900,9.65442493974791,9.76309786369282,9.58262318642718,9.69129611037208,916732.488494659,0.0,1.0
2000-03-27,50.0,50.88,49.75,49.75,73600,9.7029396379376,9.87371137556531,9.65442493974791,9.65442493974791,379266.504514935,0.0,1.0
2000-03-28,48.31,50.19,48.0,49.75,117100,9.37498027817531,9.73981080856177,9.3148220524201,9.65442493974791,603425.376069278,0.0,1.0
2000-03-29,47.5,48.56,46.81,48.19,93500,9.21779265604072,9.423494976365,9.08389208903718,9.35169322304426,481812.746904163,0.0,1.0
2000-03-30,45.88,47.25,45.56,47.25,122100,8.90341741177154,9.16927795785103,8.84131859808874,9.16927795785103,629190.76360426,0.0,1.0
2000-03-31,45.0,46.25,44.81,46.0,148600,8.73264567414384,8.97521916509228,8.69577450351968,8.92670446690259,765747.317539665,0.0,1.0
2000-04-03,44.44,45.0,44.38,44.75,74500,8.62397275019894,8.73264567414384,8.61232922263342,8.68413097595415,383904.274271231,0.0,1.0
2000-04-04,43.31,45.06,41.88,45.06,92900,8.40468631438155,8.74428920170937,8.12718224073654,8.74428920170937,478720.900399965,0.0,1.0
2000-04-05,44.5,44.75,42.5,43.56,137500,8.63561627776447,8.68413097595415,8.24749869224696,8.45320101257124,708548.157212004,0.0,1.0
2000-04-06,47.06,47.75,44.75,44.75,118900,9.13240678722687,9.26630735423041,8.68413097595415,8.68413097595415,612700.915581871,0.0,1.0
2000-04-07,47.63,48.38,47.19,47.19,78100,9.24302029909936,9.38856439366842,9.15763443028551,9.15763443028551,402455.353296418,0.0,1.0
2000-04-10,47.44,48.38,47.31,47.56,186300,9.2061491284752,9.38856439366842,9.18092148541656,9.22943618360625,960018.339553428,0.0,1.0
2000-04-11,46.5,47.19,46.06,47.19,199700,9.02373386328197,9.15763443028551,8.93834799446812,9.15763443028551,1029069.57814718,0.0,1.0
2000-04-12,44.13,46.75,44.13,46.63,61000,8.56381452444373,9.07224856147166,8.56381452444373,9.04896150634061,314337.72792678,0.0,1.0
2000-04-13,42.88,44.19,42.5,44.19,105000,8.32124103349529,8.57545805200925,8.24749869224696,8.57545805200925,541073.138234621,0.0,1.0
2000-04-14,37.19,42.5,37.19,42.5,297900,7.21704650269799,8.24749869224696,7.21704650269799,8.24749869224696,1535101.78933423,0.0,1.0
2000-04-17,36.56,37.0,34.81,35.69,631200,7.09478946325997,7.18017533207383,6.75518657593216,6.92595831355986,3252622.52241613,0.0,1.0
2000-04-18,39.31,39.38,36.56,36.56,385700,7.62845114334654,7.64203525883966,7.09478946325997,7.09478946325997,1987541.99444851,0.0,1.0
2000-04-19,38.0,39.0,37.75,38.25,318800,7.37423412483258,7.56829291759133,7.32571942664289,7.42274882302227,1642801.10923045,0.0,1.0
2000-04-20,39.0,39.31,37.88,37.88,114700,7.56829291759133,7.62845114334654,7.35094706970153,7.35094706970153,591057.990052487,0.0,1.0
2000-04-24,39.06,39.06,37.63,38.75,181900,7.57993644515686,7.57993644515686,7.30243237151184,7.51977821940164,937344.798522644,0.0,1.0
2000-04-25,41.31,41.31,39.63,39.63,52400,8.01656872886405,8.01656872886405,7.69054995702934,7.69054995702934,270021.261366611,0.0,1.0
2000-04-26,41.5,42.44,41.25,41.44,198800,8.05343989948821,8.23585516468144,8.00492520129852,8.04179637192268,1024431.80839088,0.0,1.0
2000-04-27,41.25,41.25,40.19,40.5,170900,8.00492520129852,8.00492520129852,7.79922288097424,7.85938110672946,880660.945945684,0.0,1.0
2000-04-28,41.25,41.69,41.13,41.44,132000,8.00492520129852,8.09031107011237,7.98163814616747,8.04179637192268,680206.230923524,0.0,1.0
2000-05-01,41.25,41.38,40.88,41.31,34900,8.00492520129852,8.03015284435716,7.93312344797778,8.01656872886405,179842.404994174,0.0,1.0
2000-05-02,39.19,41.56,39.0,41.19,183700,7.60516408821549,8.06508342705374,7.56829291759133,7.993281673733,946620.338035238,0.0,1.0
2000-05-03,37.44,39.19,36.81,39.19,156900,7.26556120088768,7.60516408821549,7.14330416144966,7.60516408821549,808517.860847734,0.0,1.0
2000-05-04,37.06,37.81,36.81,37.31,182100,7.19181885963935,7.33736295420842,7.14330416144966,7.24033355782904,938375.414024044,0.0,1.0
2000-05-05,37.0,37.0,35.88,36.81,75300,7.18017533207383,7.18017533207383,6.96282948418402,7.14330416144966,388026.736276828,0.0,1.0
2000-05-08,36.75,37.25,36.0,37.13,88200,7.13166063388414,7.22869003026351,6.98611653931507,7.20540297513246,454501.436117082,0.0,1.0
2000-05-09,35.94,36.88,35.19,36.5,187600,6.97447301174955,7.15688827694278,6.82892891718048,7.08314593569445,966717.340312523,0.0,1.0
2000-05-10,34.38,35.38,34.06,35.19,235100,6.6717412950459,6.86580008780465,6.6096424813631,6.82892891718048,1211488.52189485,0.0,1.0
2000-05-11,33.94,34.94,33.5,34.25,226400,6.58635542623204,6.7804142189908,6.50096955741819,6.64651365198726,1166656.74758398,0.0,1.0
2000-05-12,35.75,36.13,34.0,34.0,241800,6.93760184112539,7.01134418237371,6.59799895379757,6.59799895379757,1246014.14119173,0.0,1.0
2000-05-15,37.31,37.88,35.63,36.0,162100,7.24033355782904,7.35094706970153,6.91431478599434,6.98611653931507,835313.863884115,0.0,1.0
2000-05-16,37.44,38.81,37.06,37.06,382500,7.26556120088768,7.53142174696717,7.19181885963935,7.19181885963935,1971052.14642612,0.0,1.0
2000-05-17,36.5,37.31,35.94,37.31,85000,7.08314593569445,7.24033355782904,6.97447301174955,7.24033355782904,438011.588094694,0.0,1.0
2000-05-18,34.94,36.69,34.75,36.44,76000,6.7804142189908,7.12001710631861,6.74354304836663,7.07150240812892,391633.890531726,0.0,1.0
2000-05-19,33.81,34.69,33.5,34.69,93800,6.56112778317341,6.73189952080111,6.50096955741819,6.73189952080111,483358.670156262,0.0,1.0
2000-05-22,31.75,33.75,31.19,33.69,261000,6.16136667009038,6.54948425560788,6.05269374614548,6.53784072804236,1344953.22932606,0.0,1.0
2000-05-23,32.06,32.75,31.0,32.0,174500,6.22152489584559,6.35542546284913,6.01582257552131,6.20988136828007,899212.024970871,0.0,1.0
2000-05-24,34.69,34.69,31.0,31.0,219300,6.73189952080111,6.73189952080111,6.01582257552131,6.01582257552131,1130069.89728431,0.0,1.0
2000-05-25,34.0,35.5,34.0,34.81,180800,6.59799895379757,6.8890871429357,6.59799895379757,6.75518657593216,931676.413264948,0.0,1.0
2000-05-26,34.5,35.13,34.13,34.13,149600,6.69502835017695,6.81728538961496,6.62322659685621,6.62322659685621,770900.39504666,0.0,1.0
2000-05-30,36.25,36.56,35.0,35.0,88100,7.03463123750476,7.09478946325997,6.79205774655632,6.79205774655632,453986.128366382,0.0,1.0
2000-05-31,36.88,37.88,36.5,36.56,252100,7.15688827694278,7.35094706970153,7.08314593569445,7.09478946325997,1299090.83951379,0.0,1.0
2000-06-01,38.0,39.0,37.25,38.56,183600,7.37423412483258,7.56829291759133,7.22869003026351,7.48290704877748,946105.030284538,0.0,1.0
2000-06-02,41.25,41.5,40.19,41.5,535500,8.00492520129852,8.05343989948821,7.79922288097424,8.05343989948821,2759473.00499657,0.0,1.0
2000-06-05,40.88,41.38,40.81,41.38,317200,7.93312344797778,8.03015284435716,7.91953933248467,8.03015284435716,1634556.18521926,0.0,1.0
2000-06-06,38.88,40.88,38.5,40.88,488400,7.54500586246028,7.93312344797778,7.47126352121195,7.93312344797778,2516763.05441704,0.0,1.0
2000-06-07,38.88,39.25,38.44,38.88,435400,7.54500586246028,7.61680761578102,7.45961999364643,7.54500586246028,2243649.94654623,0.0,1.0
2000-06-08,39.31,39.56,38.81,39.0,157800,7.62845114334654,7.67696584153623,7.53142174696717,7.56829291759133,813155.630604031,0.0,1.0
2000-06-09,39.44,40.0,39.38,39.56,312600,7.65367878640518,7.76235171035008,7.64203525883966,7.67696584153623,1610852.02868707,0.0,1.0
2000-06-12,38.5,39.69,38.0,39.69,219500,7.47126352121195,7.70219348459487,7.37423412483258,7.70219348459487,1131100.51278571,0.0,1.0
2000-06-13,38.5,38.75,38.06,38.38,224800,7.47126352121195,7.51977821940164,7.3858776523981,7.4479764660809,1158411.82357279,0.0,1.0
2000-06-14,38.94,39.0,38.44,38.5,190600,7.5566493900258,7.56829291759133,7.45961999364643,7.47126352121195,982176.572833513,0.0,1.0
2000-06-15,37.88,38.81,37.63,38.81,77900,7.35094706970153,7.53142174696717,7.30243237151184,7.53142174696717,401424.737795019,0.0,1.0
2000-06-16,37.25,38.0,37.0,38.0,79400,7.22869003026351,7.37423412483258,7.18017533207383,7.37423412483258,409154.354055514,0.0,1.0
2000-06-19,38.0,38.06,36.75,37.13,125000,7.37423412483258,7.3858776523981,7.13166063388414,7.20540297513246,644134.688374549,0.0,1.0
2000-06-20,37.19,38.5,37.19,38.5,243900,7.21704650269799,7.47126352121195,7.21704650269799,7.47126352121195,1256835.60395642,0.0,1.0
2000-06-21,38.44,38.5,37.06,37.06,395000,7.45961999364643,7.47126352121195,7.19181885963935,7.19181885963935,2035465.61526358,0.0,1.0
2000-06-22,38.38,39.5,38.38,38.56,335200,7.4479764660809,7.66532231397071,7.4479764660809,7.48290704877748,1727311.58034519,0.0,1.0
2000-06-23,38.25,38.75,37.81,38.56,172800,7.42274882302227,7.51977821940164,7.33736295420842,7.48290704877748,890451.793208976,0.0,1.0
2000-06-26,38.63,39.25,38.38,38.56,111500,7.49649116427059,7.61680761578102,7.4479764660809,7.48290704877748,574568.142030098,0.0,1.0
2000-06-27,39.94,40.5,39.19,39.19,425900,7.75070818278456,7.85938110672946,7.60516408821549,7.60516408821549,2194695.71022976,0.0,1.0
2000-06-28,40.5,40.94,40.13,40.13,305900,7.85938110672946,7.94476697554331,7.78757935340872,7.78757935340872,1576326.4093902,0.0,1.0
2000-06-29,41.44,41.75,39.75,40.5,270000,8.04179637192268,8.1019545976779,7.71383701216039,7.85938110672946,1391330.92688903,0.0,1.0
2000-06-30,43.06,43.63,42.63,42.69,297700,8.35617161619186,8.46678512806435,8.2727263353056,8.28436986287112,1534071.17383283,0.0,1.0
2000-07-03,46.0,46.25,44.75,44.75,380700,8.92670446690259,8.97521916509228,8.68413097595415,8.68413097595415,1961776.60691353,0.0,1.0
2000-07-05,43.94,46.75,43.63,46.06,697600,8.52694335381956,9.07224856147166,8.46678512806435,8.93834799446812,3594786.86888069,0.0,1.0
2000-07-06,42.75,44.0,42.44,44.0,536100,8.29601339043665,8.53858688138509,8.23585516468144,8.53858688138509,2762564.85150077,0.0,1.0
2000-07-07,42.88,43.0,42.13,42.75,469000,8.32124103349529,8.34452808862634,8.17569693892622,8.29601339043665,2416793.35078131,0.0,1.0
2000-07-10,44.25,44.38,42.94,42.94,328400,8.58710157957478,8.61232922263342,8.33288456106081,8.33288456106081,1692270.65329762,0.0,1.0
2000-07-11,43.0,44.0,42.94,44.0,283900,8.34452808862634,8.53858688138509,8.33288456106081,8.53858688138509,1462958.70423628,0.0,1.0
2000-07-12,43.63,43.69,42.94,43.0,324100,8.46678512806435,8.47842865562988,8.33288456106081,8.34452808862634,1670112.42001753,0.0,1.0
2000-07-13,43.44,44.13,43.38,44.0,294600,8.42991395744019,8.56381452444373,8.41827042987466,8.53858688138509,1518096.63356114,0.0,1.0
2000-07-14,42.63,43.63,42.63,43.44,183100,8.2727263353056,8.46678512806435,8.2727263353056,8.42991395744019,943528.49153104,0.0,1.0
2000-07-17,42.75,43.0,42.25,42.88,126900,8.29601339043665,8.34452808862634,8.19898399405727,8.32124103349529,653925.535637842,0.0,1.0
2000-07-18,43.24,43.5,42.5,43.0,282600,8.39110219888844,8.44155748500571,8.24749869224696,8.34452808862634,1456259.70347718,0.0,1.0
2000-07-19,42.38,43.19,42.0,43.19,529700,8.22421163711591,8.3813992592505,8.15046929586759,8.3813992592505,2729585.15545599,0.0,1.0
2000-07-20,42.63,43.75,42.5,42.5,398800,8.2727263353056,8.4900721831954,8.24749869224696,8.24749869224696,2055047.30979016,0.0,1.0
2000-07-21,42.81,43.19,42.25,43.0,267400,8.30765691800218,8.3813992592505,8.19898399405727,8.34452808862634,1377932.92537084,0.0,1.0
2000-07-24,41.5,42.38,41.5,41.81,92500,8.05343989948821,8.22421163711591,8.05343989948821,8.11359812524342,476659.669397167,0.0,1.0
2000-07-25,42.06,42.38,41.63,41.69,338800,8.16211282343311,8.22421163711591,8.07866754254685,8.09031107011237,1745862.65937038,0.0,1.0
2000-07-26,41.81,41.81,41.19,41.5,118600,8.20985128645176,8.20985128645176,8.08810749794184,8.1489793921968,603989.746828057,0.496,1.0
2000-07-27,42.0,42.25,41.5,41.63,356800,8.24715986680158,8.29625010410397,8.1489793921968,8.17450631559404,1817061.90276771,0.0,1.0
2000-07-28,41.38,42.25,41.38,42.19,97900,8.12541607829165,8.29625010410397,8.12541607829165,8.2844684471514,498571.637558742,0.0,1.0
2000-07-31,41.56,41.63,41.31,41.44,203700,8.16076104914937,8.17450631559404,8.11167081184698,8.13719773524423,1037375.30715746,0.0,1.0
2000-08-01,42.0,42.25,41.56,41.56,246300,8.24715986680158,8.29625010410397,8.16076104914937,8.16076104914937,1254322.72043634,0.0,1.0
2000-08-02,42.13,42.81,42.0,42.0,193400,8.27268679019882,8.40621223566133,8.24715986680158,8.24715986680158,984920.885636984,0.0,1.0
2000-08-03,41.5,42.0,41.25,41.75,150100,8.1489793921968,8.24715986680158,8.09988915489441,8.19806962949919,764408.608759624,0.0,1.0
2000-08-04,42.13,42.44,41.75,41.75,203400,8.27268679019882,8.33355868445379,8.19806962949919,8.19806962949919,1035847.5084724,0.0,1.0
2000-08-07,41.75,42.19,41.44,42.0,142500,8.19806962949919,8.2844684471514,8.13719773524423,8.24715986680158,725704.375404706,0.0,1.0
2000-08-08,41.81,42.0,41.75,41.75,44100,8.20985128645176,8.24715986680158,8.19806962949919,8.19806962949919,224586.406704193,0.0,1.0
2000-08-09,40.88,42.19,40.88,42.0,99200,8.02723560368687,8.2844684471514,8.02723560368687,8.24715986680158,505192.098527346,0.0,1.0
2000-08-10,40.38,41.0,40.31,41.0,59500,7.92905512908209,8.05079891759202,7.91530986263742,8.05079891759202,303013.405870737,0.0,1.0
2000-08-11,42.06,42.19,40.06,40.31,287000,8.25894152375415,8.2844684471514,7.86621962533503,7.91530986263742,1461594.0753765,0.0,1.0
2000-08-14,43.25,43.38,42.19,42.31,147100,8.49261105331353,8.51813797671078,8.2844684471514,8.30803176105655,749130.621908999,0.0,1.0
2000-08-15,43.88,44.0,43.25,43.25,242200,8.61631845131556,8.6398817652207,8.49261105331353,8.49261105331353,1233442.80507382,0.0,1.0
2000-08-16,43.81,44.0,43.63,43.75,128900,8.60257318487089,8.6398817652207,8.56722821401317,8.59079152791831,656444.168348537,0.0,1.0
2000-08-17,44.13,44.25,43.75,43.75,76700,8.66540868861795,8.68897200252309,8.59079152791831,8.59079152791831,390607.197147656,0.0,1.0
2000-08-18,43.0,44.5,42.69,44.25,108400,8.44352081601114,8.73806223982549,8.38264892175618,8.68897200252309,552044.591535931,0.0,1.0
2000-08-21,43.06,43.25,43.0,43.06,50800,8.45530247296372,8.49261105331353,8.44352081601114,8.45530247296372,258707.244003923,0.0,1.0
2000-08-22,42.38,43.13,42.38,43.06,179500,8.32177702750121,8.46904773940838,8.32177702750121,8.45530247296372,914132.879895753,0.0,1.0
2000-08-23,42.63,43.25,42.44,42.44,114000,8.37086726480361,8.49261105331353,8.33355868445379,8.33355868445379,580563.500323764,0.0,1.0
2000-08-24,42.75,42.88,42.75,42.75,58600,8.39443057870875,8.419957502106,8.39443057870875,8.39443057870875,298430.009815549,0.0,1.0
2000-08-25,42.25,42.88,42.25,42.88,48600,8.29625010410397,8.419957502106,8.29625010410397,8.419957502106,247503.386980131,0.0,1.0
2000-08-28,42.63,42.94,42.25,42.38,127700,8.37086726480361,8.43173915905857,8.29625010410397,8.32177702750121,650332.973608287,0.0,1.0
2000-08-29,42.88,43.44,42.5,42.63,177800,8.419957502106,8.52991963366335,8.34534034140636,8.37086726480361,905475.354013731,0.0,1.0
2000-08-30,44.63,44.69,43.13,43.13,207900,8.76358916322273,8.7753708201753,8.46904773940838,8.46904773940838,1058764.48874834,0.0,1.0
2000-08-31,45.56,45.94,44.81,44.88,272600,8.94620484598762,9.02082200668725,8.79893413408045,8.81267940052512,1388259.73849349,0.0,1.0
2000-09-01,45.81,46.5,45.56,45.81,176300,8.99529508329001,9.13078413824461,8.94620484598762,8.99529508329001,897836.360588419,0.0,1.0
2000-09-05,45.44,45.63,45.06,45.44,229900,8.92264153208247,8.95995011243229,8.84802437138284,8.92264153208247,1170803.05898626,0.0,1.0
2000-09-06,44.63,45.94,44.56,44.75,206900,8.76358916322273,9.02082200668725,8.74984389677806,8.78715247712787,1053671.8264648,0.0,1.0
2000-09-07,45.25,45.69,44.63,44.81,79800,8.88533295173266,8.97173176938486,8.76358916322273,8.79893413408045,406394.450226635,0.0,1.0
2000-09-08,44.75,45.0,44.5,45.0,33900,8.78715247712787,8.83624271443026,8.73806223982549,8.83624271443026,172641.251412067,0.0,1.0
2000-09-11,44.06,45.0,44.06,44.63,54100,8.65166342217328,8.83624271443026,8.65166342217328,8.76358916322273,275513.029539611,0.0,1.0
2000-09-12,43.31,44.38,43.19,44.19,112300,8.50439271026611,8.71449892592034,8.48082939636096,8.67719034557052,571905.974441744,0.0,1.0
2000-09-13,44.0,44.0,43.0,43.31,182200,8.6398817652207,8.6398817652207,8.44352081601114,8.50439271026611,927883.068061316,0.0,1.0
2000-09-14,44.06,44.5,44.06,44.5,66700,8.65166342217328,8.73806223982549,8.65166342217328,8.73806223982549,339680.574312238,0.0,1.0
2000-09-15,44.13,44.19,43.75,44.13,256000,8.66540868861795,8.67719034557052,8.59079152791831,8.66540868861795,1303721.5445867,0.0,1.0
2000-09-18,42.75,44.06,42.75,44.0,145000,8.39443057870875,8.65166342217328,8.39443057870875,8.6398817652207,738436.031113561,0.0,1.0
2000-09-19,41.88,42.88,41.63,42.75,254800,8.22359655289643,8.419957502106,8.17450631559404,8.39443057870875,1297610.34984645,0.0,1.0
2000-09-20,42.5,42.5,41.75,41.75,207600,8.34534034140636,8.34534034140636,8.19806962949919,8.19806962949919,1057236.69006328,0.0,1.0
2000-09-21,41.81,42.75,41.75,42.75,121300,8.20985128645176,8.39443057870875,8.19806962949919,8.39443057870875,617739.93499362,0.0,1.0
2000-09-22,41.19,41.44,40.5,41.44,172400,8.08810749794184,8.13719773524423,7.95261844298724,8.13719773524423,877974.977682605,0.0,1.0
2000-09-25,41.81,42.13,41.44,41.44,356200,8.20985128645176,8.27268679019882,8.13719773524423,8.13719773524423,1814006.30539759,0.0,1.0
2000-09-26,41.0,41.81,41.0,41.81,143600,8.05079891759202,8.20985128645176,8.05079891759202,8.20985128645176,731306.303916602,0.0,1.0
2000-09-27,40.0,41.0,40.0,41.0,292400,7.85443796838246,8.05079891759202,7.85443796838246,8.05079891759202,1489094.45170762,0.0,1.0
2000-09-28,39.56,40.0,39.25,39.63,242100,7.76803915073025,7.85443796838246,7.70716725647529,7.78178441717492,1232933.53884547,0.0,1.0
2000-09-29,39.0,39.56,38.81,39.56,419900,7.6580770191729,7.76803915073025,7.62076843882308,7.76803915073025,2138408.8928592,0.0,1.0
2000-10-02,39.0,39.56,38.75,39.25,217500,7.6580770191729,7.76803915073025,7.60898678187051,7.70716725647529,1107654.04667034,0.0,1.0
2000-10-03,38.81,39.38,38.75,38.88,339000,7.62076843882308,7.73269417987253,7.60898678187051,7.63451370526775,1726412.51412067,0.0,1.0
2000-10-04,38.25,39.06,37.88,39.06,149800,7.51080630726573,7.66985867612547,7.43815275605819,7.66985867612547,762880.810074561,0.0,1.0
2000-10-05,38.38,38.5,37.5,37.5,180400,7.53633323066297,7.55989654456812,7.36353559535855,7.36353559535855,918716.27595094,0.0,1.0
2000-10-06,37.31,38.69,37.31,38.13,111000,7.32622701500874,7.59720512491793,7.32622701500874,7.48724299336058,565285.513473139,0.0,1.0
2000-10-09,37.44,37.5,36.69,37.38,58600,7.35175393840598,7.36353559535855,7.20448322649881,7.33997228145341,298430.009815549,0.0,1.0
2000-10-10,38.81,38.81,36.75,37.38,205200,7.62076843882308,7.62076843882308,7.21626488345138,7.33997228145341,1045014.30058278,0.0,1.0
2000-10-11,38.0,40.0,37.81,39.13,330400,7.46171606996333,7.85443796838246,7.42440748961352,7.68360394257014,1682615.61848221,0.0,1.0
2000-10-12,36.06,38.06,35.88,38.06,281700,7.08077582849679,7.47349772691591,7.04543085763907,7.47349772691591,1434602.96527372,0.0,1.0
2000-10-13,35.88,36.5,35.88,36.0,258500,7.04543085763907,7.16717464614899,7.04543085763907,7.06899417154421,1316453.20029555,0.0,1.0
2000-10-16,35.88,36.25,35.5,36.0,112200,7.04543085763907,7.1180844088466,6.97081369693943,7.06899417154421,571396.708213389,0.0,1.0
2000-10-17,34.94,35.88,34.38,35.88,252900,6.86085156538208,7.04543085763907,6.75088943382472,7.04543085763907,1287934.29150772,0.0,1.0
2000-10-18,34.63,35.31,33.63,34.56,176200,6.79997967112711,6.93350511658961,6.60361872191755,6.78623440468244,897327.094360065,0.0,1.0
2000-10-19,35.88,35.94,35.19,35.5,256200,7.04543085763907,7.05721251459164,6.90994180268447,6.97081369693943,1304740.07704341,0.0,1.0
2000-10-20,37.0,37.38,35.88,35.88,167000,7.26535512075377,7.33997228145341,7.04543085763907,7.04543085763907,850474.601351481,0.0,1.0
2000-10-23,36.5,36.94,36.31,36.75,84000,7.16717464614899,7.2535734638012,7.12986606579918,7.21626488345138,427783.631817511,0.0,1.0
2000-10-24,36.94,37.06,36.63,36.69,247400,7.2535734638012,7.27713677770635,7.19270156954624,7.20448322649881,1259924.64894824,0.0,1.0
2000-10-25,35.38,36.94,35.0,36.5,161700,6.94725038303428,7.2535734638012,6.87263322233465,7.16717464614899,823483.491248709,0.0,1.0
2000-10-26,35.31,35.31,34.31,35.19,293400,6.93350511658961,6.93350511658961,6.73714416738005,6.90994180268447,1494187.11399116,0.0,1.0
2000-10-27,36.75,36.75,35.31,35.56,194900,7.21626488345138,7.21626488345138,6.93350511658961,6.98259535389201,992559.879062297,0.0,1.0
2000-10-30,37.19,37.75,36.5,36.88,281900,7.30266370110359,7.41262583266094,7.16717464614899,7.24179180684863,1435621.49773043,0.0,1.0
2000-10-31,38.19,38.5,37.25,37.25,506700,7.49902465031315,7.55989654456812,7.31444535805616,7.31444535805616,2580451.97907063,0.0,1.0
2000-11-01,38.5,38.5,37.81,37.94,119200,7.55989654456812,7.55989654456812,7.42440748961352,7.44993441301076,607045.344198182,0.0,1.0
2000-11-02,38.06,38.88,38.06,38.5,169900,7.47349772691591,7.63451370526775,7.47349772691591,7.55989654456812,865243.321973751,0.0,1.0
2000-11-03,38.38,38.5,37.88,38.13,242000,7.53633323066297,7.55989654456812,7.43815275605819,7.48724299336058,1232424.27261711,0.0,1.0
2000-11-06,37.88,38.25,37.81,38.25,181800,7.43815275605819,7.51080630726573,7.42440748961352,7.51080630726573,925846.003147898,0.0,1.0
2000-11-07,38.38,38.75,37.88,37.94,235600,7.53633323066297,7.60898678187051,7.43815275605819,7.44993441301076,1199831.23400245,0.0,1.0
2000-11-08,37.19,38.75,37.19,38.56,117400,7.30266370110359,7.60898678187051,7.30266370110359,7.57167820152069,597878.552087807,0.0,1.0
2000-11-09,36.75,36.88,36.0,36.88,70300,7.21626488345138,7.24179180684863,7.06899417154421,7.24179180684863,358014.158532988,0.0,1.0
2000-11-10,36.5,36.81,36.0,36.81,64300,7.16717464614899,7.22804654040396,7.06899417154421,7.22804654040396,327458.184831738,0.0,1.0
2000-11-13,35.19,36.5,34.94,36.5,220000,6.90994180268447,7.16717464614899,6.86085156538208,7.16717464614899,1120385.70237919,0.0,1.0
2000-11-14,36.94,37.0,34.94,34.94,161400,7.2535734638012,7.26535512075377,6.86085156538208,6.86085156538208,821955.692563646,0.0,1.0
2000-11-15,37.88,38.44,36.94,36.94,67900,7.43815275605819,7.54811488761554,7.2535734638012,7.2535734638012,345791.769052488,0.0,1.0
2000-11-16,37.56,37.94,37.44,37.75,82300,7.37531725231113,7.44993441301076,7.35175393840598,7.41262583266094,419126.10593549,0.0,1.0
2000-11-17,39.0,39.06,37.44,37.44,36600,7.6580770191729,7.66985867612547,7.35175393840598,7.35175393840598,186391.43957763,0.0,1.0
2000-11-20,37.69,38.75,37.5,38.75,158600,7.40084417570837,7.60898678187051,7.36353559535855,7.60898678187051,807696.238169729,0.0,1.0
2000-11-21,38.5,38.5,37.56,37.69,131500,7.55989654456812,7.55989654456812,7.37531725231113,7.40084417570837,669685.090285746,0.0,1.0
2000-11-22,37.75,38.63,37.75,38.63,140400,7.41262583266094,7.58542346796536,7.41262583266094,7.58542346796536,715009.784609269,0.0,1.0
2000-11-24,38.0,38.06,37.75,37.88,96200,7.46171606996333,7.47349772691591,7.41262583266094,7.43815275605819,489914.111676721,0.0,1.0
2000-11-27,38.13,38.56,38.06,38.25,141100,7.48724299336058,7.57167820152069,7.47349772691591,7.51080630726573,718574.648207747,0.0,1.0
2000-11-28,37.13,38.56,37.13,38.13,144000,7.29088204415102,7.57167820152069,7.29088204415102,7.48724299336058,733343.368830019,0.0,1.0
2000-11-29,36.44,37.69,36.25,37.0,80000,7.15539298919642,7.40084417570837,7.1180844088466,7.26535512075377,407412.982683344,0.0,1.0
2000-11-30,34.19,36.31,33.69,36.31,273400,6.71358085347491,7.12986606579918,6.61540037887012,7.12986606579918,1392333.86832033,0.0,1.0
2000-12-01,34.56,34.69,34.19,34.31,76900,6.78623440468244,6.81176132807969,6.71358085347491,6.73714416738005,391625.729604364,0.0,1.0
2000-12-04,33.81,34.5,33.38,34.44,332300,6.63896369277527,6.77445274772987,6.55452848461516,6.7626710907773,1692291.67682094,0.0,1.0
2000-12-05,35.25,35.5,34.06,34.06,130100,6.92172345963704,6.97081369693943,6.68805393007766,6.68805393007766,662555.363088788,0.0,1.0
2000-12-06,34.88,35.75,34.88,35.5,219900,6.8490699084295,7.01990393424182,6.8490699084295,6.97081369693943,1119876.43615084,0.0,1.0
2000-12-07,34.81,35.0,34.5,35.0,194400,6.83532464198483,6.87263322233465,6.77445274772987,6.87263322233465,990013.547920526,0.0,1.0
2000-12-08,35.19,35.69,35.06,35.69,159300,6.90994180268447,7.00812227728925,6.88441487928722,7.00812227728925,811261.101768208,0.0,1.0
2000-12-11,34.81,35.25,34.81,34.94,145800,6.83532464198483,6.92172345963704,6.83532464198483,6.86085156538208,742510.160940395,0.0,1.0
2000-12-12,34.5,34.94,34.13,34.94,112700,6.77445274772987,6.86085156538208,6.70179919652233,6.86085156538208,573943.039355161,0.0,1.0
2000-12-13,34.63,34.63,34.19,34.5,120900,6.79997967112711,6.79997967112711,6.71358085347491,6.77445274772987,615702.870080204,0.0,1.0
2000-12-14,34.5,34.75,34.25,34.5,180200,6.77445274772987,6.82354298503226,6.72536251042748,6.77445274772987,917697.743494232,0.0,1.0
2000-12-15,30.13,32.5,28.75,32.5,1406700,5.91635539968409,6.38173084931075,5.64537728977489,6.38173084931075,7163848.03425824,0.0,1.0
2000-12-18,29.88,30.13,28.63,30.13,318500,5.8672651623817,5.91635539968409,5.62181397586974,5.91635539968409,1622012.93730806,0.0,1.0
2000-12-19,28.69,30.0,28.56,30.0,581000,5.63359563282232,5.89082847628684,5.60806870942507,5.89082847628684,2958836.78673778,0.0,1.0
2000-12-20,26.63,28.5,25.75,28.31,574400,5.22909207745062,5.5962870524725,5.05629444214621,5.55897847212268,2925225.21566641,0.0,1.0
2000-12-21,27.75,27.94,25.94,26.5,280900,5.44901634056533,5.48632492091515,5.09360302249602,5.20356515405338,1430528.83544689,0.0,1.0
2000-12-22,30.0,30.0,27.88,27.88,325900,5.89082847628684,5.89082847628684,5.47454326396257,5.47454326396257,1659698.63820627,0.0,1.0
2000-12-26,29.44,30.0,29.38,30.0,83900,5.78086634472949,5.89082847628684,5.76908468777691,5.89082847628684,427274.365589157,0.0,1.0
2000-12-27,30.06,30.06,29.31,29.5,141200,5.90261013323942,5.90261013323942,5.75533942133225,5.79264800168206,719083.914436101,0.0,1.0
2000-12-28,30.06,30.38,29.94,30.06,354100,5.90261013323942,5.96544563698648,5.87904681933427,5.90261013323942,1803311.71460215,0.0,1.0
2000-12-29,29.88,30.06,29.69,30.06,48200,5.8672651623817,5.90261013323942,5.82995658203188,5.90261013323942,245466.322066714,0.0,1.0
2001-01-02,29.0,29.88,28.75,29.88,295400,5.69446752707728,5.8672651623817,5.64537728977489,5.8672651623817,1504372.43855825,0.0,1.0
2001-01-03,31.13,31.13,28.56,28.88,494900,6.11271634889365,6.11271634889365,5.60806870942507,5.67090421317213,2520358.56412483,0.0,1.0
2001-01-04,31.0,31.56,30.75,31.13,362300,6.0871894254964,6.19715155705376,6.03809918819401,6.11271634889365,1845071.54532719,0.0,1.0
2001-01-05,31.38,31.5,30.13,31.0,226200,6.16180658619604,6.18536990010119,5.91635539968409,6.0871894254964,1151960.20853715,0.0,1.0
2001-01-08,31.94,31.94,30.88,31.25,237200,6.27176871775339,6.27176871775339,6.06362611159126,6.1362796627988,1207979.49365611,0.0,1.0
2001-01-09,32.94,33.63,31.81,31.81,534500,6.46812966696295,6.60361872191755,6.24624179435615,6.24624179435615,2722027.99055309,0.0,1.0
2001-01-10,31.88,32.56,31.81,32.56,242400,6.25998706080082,6.39351250626332,6.24624179435615,6.39351250626332,1234461.33753053,0.0,1.0
2001-01-11,32.63,32.63,31.44,31.75,176200,6.40725777270799,6.40725777270799,6.17358824314861,6.23446013740358,897327.094360065,0.0,1.0
2001-01-12,33.0,33.88,32.63,32.63,217800,6.47991132391553,6.65270895921994,6.40725777270799,6.40725777270799,1109181.8453554,0.0,1.0
2001-01-16,32.19,33.0,31.75,33.0,243000,6.32085895505578,6.47991132391553,6.23446013740358,6.47991132391553,1237516.93490066,0.0,1.0
2001-01-17,31.5,33.19,31.13,32.69,197800,6.18536990010119,6.51721990426534,6.11271634889365,6.41903942966056,1007328.59968457,0.0,1.0
2001-01-18,31.44,32.0,31.13,31.44,315400,6.17358824314861,6.28355037470597,6.11271634889365,6.17358824314861,1606225.68422908,0.0,1.0
2001-01-19,30.69,31.56,30.5,31.5,414300,6.02631753124144,6.19715155705376,5.98900895089162,6.18536990010119,2109889.98407137,0.0,1.0
2001-01-22,30.56,31.0,30.38,30.94,205400,6.0007906078442,6.0871894254964,5.96544563698648,6.07540776854383,1046032.83303948,0.0,1.0
2001-01-23,30.5,30.63,30.06,30.56,155800,5.98900895089162,6.01453587428887,5.90261013323942,6.0007906078442,793436.783775812,0.0,1.0
2001-01-24,30.69,31.0,30.44,30.5,363700,6.02631753124144,6.0871894254964,5.97722729393905,5.98900895089162,1852201.27252415,0.0,1.0
2001-01-25,31.0,31.06,30.56,30.81,258700,6.0871894254964,6.09897108244898,6.0007906078442,6.04988084514659,1317471.73275226,0.0,1.0
2001-01-26,31.94,32.19,30.88,31.13,479500,6.27176871775339,6.32085895505578,6.06362611159126,6.11271634889365,2441931.56495829,0.0,1.0
2001-01-29,32.0,32.75,31.85,31.85,193900,6.28355037470597,6.43082108661314,6.25409623232453,6.25409623232453,987467.216778754,0.0,1.0
2001-01-30,31.82,32.55,31.75,32.25,380400,6.24820540384825,6.39154889677122,6.23446013740358,6.33264061200836,1937248.7326593,0.0,1.0
2001-01-31,31.9,32.05,31.7,31.7,649600,6.26391427978501,6.29336842216644,6.2246420899431,6.2246420899431,3308193.41938875,0.0,1.0
2001-02-01,30.0,31.95,30.0,31.95,262300,5.89082847628684,6.27373232724549,5.89082847628684,6.27373232724549,1335805.31697301,0.0,1.0
2001-02-02,31.08,31.25,30.07,30.07,249500,6.10289830143317,6.1362796627988,5.90457374273151,5.90457374273151,1270619.23974368,0.0,1.0
2001-02-05,31.2,31.43,31.0,31.0,35900,6.12646161533832,6.17162463365652,6.0871894254964,6.0871894254964,182826.57597915,0.0,1.0
2001-02-06,31.24,31.38,31.2,31.35,249200,6.1343160533067,6.16180658619604,6.12646161533832,6.15591575771975,1269091.44105862,0.0,1.0
2001-02-07,29.95,31.12,29.9,31.0,332500,5.88101042882637,6.11075273940155,5.87119238136589,6.0871894254964,1693310.20927765,0.0,1.0
2001-02-08,29.6,30.6,29.55,30.0,240600,5.81228409660302,6.00864504581258,5.80246604914254,5.89082847628684,1225294.54542016,0.0,1.0
2001-02-09,29.0,29.6,28.8,29.6,289200,5.69446752707728,5.81228409660302,5.65519533723537,5.81228409660302,1472797.93240029,0.0,1.0
2001-02-12,29.65,29.85,28.74,29.15,259800,5.8221021440635,5.86137433390541,5.6434136802828,5.72392166945872,1323073.66126416,0.0,1.0
2001-02-13,29.75,30.3,29.7,29.75,227300,5.84173823898445,5.94973676104971,5.83192019152397,5.84173823898445,1157562.13704905,0.0,1.0
2001-02-14,30.55,30.55,29.75,29.95,177000,5.9988269983521,5.9988269983521,5.84173823898445,5.88101042882637,901401.224186898,0.0,1.0
2001-02-15,31.9,32.06,31.15,31.25,570700,6.26391427978501,6.29533203165854,6.11664356787784,6.1362796627988,2906382.3652173,0.0,1.0
2001-02-16,33.0,33.1,31.4,32.02,498900,6.47991132391553,6.49954741883648,6.16573380518023,6.28747759369016,2540729.213259,0.0,1.0
2001-02-20,31.4,33.0,31.1,33.0,296400,6.16573380518023,6.47991132391553,6.10682552041736,6.47991132391553,1509465.10084179,0.0,1.0
2001-02-21,30.55,31.15,30.5,31.15,448600,5.9988269983521,6.11664356787784,5.98900895089162,6.11664356787784,2284568.30039685,0.0,1.0
2001-02-22,30.54,30.65,30.05,30.65,249300,5.99686338886001,6.01846309327306,5.90064652374732,6.01846309327306,1269600.70728697,0.0,1.0
2001-02-23,30.32,30.86,30.16,30.75,109200,5.9536639800339,6.05969889260707,5.92224622816037,6.03809918819401,556118.721362764,0.0,1.0
2001-02-26,30.6,30.9,30.35,30.35,87000,6.00864504581258,6.06755333057545,5.95955480851019,5.95955480851019,443061.618668136,0.0,1.0
2001-02-27,31.75,31.87,30.45,30.7,177700,6.23446013740358,6.25802345130872,5.97919090343115,6.02828114073354,904966.087785377,0.0,1.0
2001-02-28,31.56,31.6,30.52,31.5,462100,6.19715155705376,6.20500599502214,5.99293616987582,6.18536990010119,2353319.24122466,0.0,1.0
2001-03-01,33.5,33.5,31.0,31.46,247800,6.57809179852031,6.57809179852031,6.0871894254964,6.1775154621328,1261961.71386166,0.0,1.0
2001-03-02,35.15,35.35,33.1,33.5,616300,6.90208736471608,6.941359554558,6.49954741883648,6.57809179852031,3138607.76534681,0.0,1.0
2001-03-05,34.53,35.19,34.53,35.15,231800,6.78034357620616,6.90994180268447,6.78034357620616,6.90208736471608,1180479.11732499,0.0,1.0
2001-03-06,34.84,35.8,34.8,35.3,245900,6.84121547046112,7.0297219817023,6.83336103249274,6.93154150709752,1252285.65552293,0.0,1.0
2001-03-07,34.92,35.0,34.69,35.0,173400,6.85692434639789,6.87263322233465,6.81176132807969,6.87263322233465,883067.639966147,0.0,1.0
2001-03-08,35.0,35.0,34.9,34.95,157800,6.87263322233465,6.87263322233465,6.85299712741369,6.86281517487417,803622.108342896,0.0,1.0
2001-03-09,34.8,35.0,34.69,35.0,96500,6.83336103249274,6.87263322233465,6.81176132807969,6.87263322233465,491441.910361783,0.0,1.0
2001-03-12,33.9,34.65,33.9,34.65,244400,6.65663617820413,6.8039068901113,6.65663617820413,6.8039068901113,1244646.66209762,0.0,1.0
2001-03-13,34.01,34.15,33.2,33.2,124200,6.67823588261718,6.70572641550652,6.51918351375744,6.51918351375744,632508.655615892,0.0,1.0
2001-03-14,33.5,34.0,33.2,33.8,318700,6.57809179852031,6.67627227312509,6.51918351375744,6.63700008328318,1623031.46976477,0.0,1.0
2001-03-15,32.65,33.6,32.65,33.6,115200,6.41118499169218,6.59772789344126,6.41118499169218,6.59772789344126,586674.695064015,0.0,1.0
2001-03-16,33.3,33.3,32.0,32.0,123300,6.5388196086784,6.5388196086784,6.28355037470597,6.28355037470597,627925.259560703,0.0,1.0
2001-03-19,34.49,34.5,33.43,33.5,138000,6.77248913823777,6.77445274772987,6.56434653207564,6.57809179852031,702787.395128769,0.0,1.0
2001-03-20,34.7,35.97,34.55,34.55,407700,6.81372493757178,7.06310334306793,6.78427079519035,6.78427079519035,2076278.41299999,0.0,1.0
2001-03-21,34.6,34.9,34.6,34.8,103100,6.79408884265083,6.85299712741369,6.79408884265083,6.83336103249274,525053.481433159,0.0,1.0
2001-03-22,33.9,34.5,32.2,34.5,249900,6.65663617820413,6.77445274772987,6.32282256454788,6.77445274772987,1272656.3046571,0.0,1.0
2001-03-23,32.15,33.65,31.9,33.65,382400,6.3130045170874,6.60754594090174,6.26391427978501,6.60754594090174,1947434.05722638,0.0,1.0
2001-03-26,33.15,33.6,32.0,32.0,192400,6.50936546629696,6.59772789344126,6.28355037470597,6.28355037470597,979828.223353442,0.0,1.0
2001-03-27,33.2,33.3,32.98,33.1,206900,6.51918351375744,6.5388196086784,6.47598410493134,6.49954741883648,1053671.8264648,0.0,1.0
2001-03-28,33.4,33.75,33.2,33.2,207000,6.55845570359935,6.6271820358227,6.51918351375744,6.51918351375744,1054181.09269315,0.0,1.0
2001-03-29,33.38,33.8,33.3,33.5,337200,6.55452848461516,6.63700008328318,6.5388196086784,6.57809179852031,1717245.72201029,0.0,1.0
2001-03-30,35.51,35.79,33.63,33.63,419300,6.97277730643153,7.0277583722102,6.60361872191755,6.60361872191755,2135353.29548907,0.0,1.0
2001-04-02,37.2,39.25,35.52,35.52,424000,7.30462731059569,7.70716725647529,6.97474091592362,6.97474091592362,2159288.80822172,0.0,1.0
2001-04-03,35.6,37.68,35.5,37.45,318500,6.99044979186039,7.39888056621627,6.97081369693943,7.35371754789808,1622012.93730806,0.0,1.0
2001-04-04,34.7,35.8,34.7,35.5,293400,6.81372493757178,7.0297219817023,6.81372493757178,6.97081369693943,1494187.11399116,0.0,1.0
2001-04-05,36.85,36.9,35.0,35.0,455100,7.23590097837234,7.24571902583282,6.87263322233465,6.87263322233465,2317670.60523987,0.0,1.0
2001-04-06,36.6,37.65,36.2,36.75,179000,7.18681074106995,7.39298973773999,7.10826636138612,7.21626488345138,911586.548753982,0.0,1.0
2001-04-09,36.85,37.5,36.7,36.85,74300,7.23590097837234,7.36353559535855,7.20644683599091,7.23590097837234,378384.807667156,0.0,1.0
2001-04-10,38.0,38.26,36.7,36.8,156700,7.46171606996333,7.51276991675782,7.20644683599091,7.22608293091186,798020.179831,0.0,1.0
2001-04-11,38.55,39.0,38.25,38.25,202900,7.56971459202859,7.6580770191729,7.51080630726573,7.51080630726573,1033301.17733063,0.0,1.0
2001-04-12,38.92,39.7,38.64,38.65,156100,7.64236814323613,7.79552968361959,7.58738707745745,7.58935068694955,794964.582460875,0.0,1.0
2001-04-16,38.9,38.92,38.6,38.92,62800,7.63844092425194,7.64236814323613,7.57953263948907,7.64236814323613,319819.191406425,0.0,1.0
2001-04-17,39.0,39.25,38.65,38.9,100700,7.6580770191729,7.70716725647529,7.58935068694955,7.63844092425194,512831.091952659,0.0,1.0
2001-04-18,40.4,41.0,38.95,38.95,473000,7.93298234806628,8.05079891759202,7.64825897171242,7.64825897171242,2408829.26011527,0.0,1.0
2001-04-19,38.24,39.9,38.21,39.9,470400,7.50884269777363,7.8348018734615,7.50295186929734,7.8348018734615,2395588.33817806,0.0,1.0
2001-04-20,37.51,37.99,36.8,37.99,219000,7.36549920485065,7.45975246047124,7.22608293091186,7.45975246047124,1115293.04009565,0.0,1.0
2001-04-23,36.5,37.4,36.1,37.4,234000,7.16717464614899,7.3438995004376,7.08863026646517,7.3438995004376,1191682.97434878,0.0,1.0
2001-04-24,36.7,37.3,36.5,36.51,284500,7.20644683599091,7.32426340551664,7.16717464614899,7.16913825564109,1448862.41966764,0.0,1.0
2001-04-25,36.4,36.5,36.11,36.5,201900,7.14753855122804,7.16717464614899,7.09059387595726,7.16717464614899,1028208.51504709,0.0,1.0
2001-04-26,37.3,39.6,36.65,36.65,794100,7.32426340551664,7.77589358869863,7.19662878853043,7.19662878853043,4044083.11936054,0.0,1.0
2001-04-27,37.55,38.6,37.4,37.55,177100,7.37335364281903,7.57953263948907,7.3438995004376,7.37335364281903,901910.490415252,0.0,1.0
2001-04-30,38.2,38.45,37.65,37.65,180700,7.50098825980525,7.55007849710764,7.39298973773999,7.39298973773999,920244.074636002,0.0,1.0
2001-05-01,38.32,38.33,38.19,38.19,30400,7.52455157371039,7.52651518320249,7.49902465031315,7.49902465031315,154816.933419671,0.0,1.0
2001-05-02,39.05,39.09,38.0,38.32,166000,7.66789506663337,7.67574950460176,7.46171606996333,7.52455157371039,845381.939067939,0.0,1.0
2001-05-03,39.95,40.35,38.5,38.9,201500,7.84461992092198,7.92316430060581,7.55989654456812,7.63844092425194,1026171.45013367,0.0,1.0
2001-05-04,40.25,40.4,39.3,39.4,583800,7.90352820568485,7.93298234806628,7.71698530393576,7.73662139885672,2973096.2411317,0.0,1.0
2001-05-07,39.4,40.25,39.2,40.25,186400,7.73662139885672,7.90352820568485,7.69734920901481,7.90352820568485,949272.249652191,0.0,1.0
2001-05-08,38.39,39.3,38.22,39.3,95100,7.53829684015506,7.71698530393576,7.50491547878944,7.71698530393576,484312.183164825,0.0,1.0
2001-05-09,38.18,38.27,37.2,38.27,180100,7.49706104082106,7.51473352624992,7.30462731059569,7.51473352624992,917188.477265877,0.0,1.0
2001-05-10,38.6,38.86,37.75,38.6,480100,7.57953263948907,7.63058648628356,7.41262583266094,7.57953263948907,2444987.16232842,0.0,1.0
2001-05-11,38.79,38.8,38.5,38.7,234900,7.61684121983889,7.61880482933098,7.55989654456812,7.59916873441003,1196266.37040397,0.0,1.0
2001-05-14,39.0,39.11,38.4,38.4,347800,7.8355055132869,7.85760565704232,7.71495927462095,7.71495927462095,1731119.96118167,0.9035834,1.0
2001-05-15,39.5,39.87,38.88,39.0,190600,7.93596071217519,8.01029755935253,7.81139626555371,7.8355055132869,948681.611849416,0.0,1.0
2001-05-16,40.05,40.09,39.4,39.5,508800,8.04646143095232,8.05449784686338,7.91586967239754,7.93596071217519,2532472.21463265,0.0,1.0
2001-05-17,41.84,42.2,40.8,40.9,420000,8.40609104297241,8.47841878617198,8.19714422928476,8.21723526906242,2090484.13943733,0.0,1.0
2001-05-18,42.65,42.75,42.0,42.25,395700,8.56882846517144,8.5889195049491,8.43823670661666,8.48846430606081,1969534.69994131,0.0,1.0
2001-05-21,42.98,42.99,41.25,41.25,203000,8.63512889643772,8.63713800041548,8.28755390828422,8.28755390828422,1010400.66739471,0.0,1.0
2001-05-22,43.11,43.15,42.6,42.98,237000,8.66124724814867,8.66928366405974,8.55878294528262,8.63512889643772,1179630.33582535,0.0,1.0
2001-05-23,43.81,43.99,42.96,43.1,361200,8.80188452659229,8.83804839819207,8.63111068848219,8.65923814417091,1797816.3599161,0.0,1.0
2001-05-24,41.72,43.9,41.5,43.81,334800,8.38198179523922,8.81996646239218,8.33778150772837,8.80188452659229,1666414.4997229,0.0,1.0
2001-05-25,41.75,41.97,41.3,41.97,265500,8.38800910717252,8.43220939468337,8.29759942817305,8.43220939468337,1321484.61671574,0.0,1.0
2001-05-29,42.35,42.39,41.8,41.9,117400,8.50855534583847,8.51659176174953,8.39805462706135,8.418145666839,584340.090404624,0.0,1.0
2001-05-30,42.24,42.36,41.4,42.36,95600,8.48645520208304,8.51056444981623,8.31769046795071,8.51056444981623,475834.008881449,0.0,1.0
2001-05-31,42.85,42.98,42.01,42.3,98400,8.60901054472676,8.63512889643772,8.44024581059443,8.49850982594964,489770.569811031,0.0,1.0
2001-06-01,43.95,44.1,43.4,43.75,237500,8.83001198228101,8.8601485419475,8.71951126350388,8.78982990272569,1182119.00741992,0.0,1.0
2001-06-04,43.56,44.6,42.9,43.96,154700,8.75165692714814,8.96060374083579,8.61905606461559,8.83202108625877,769994.991359415,0.0,1.0
2001-06-05,44.15,44.5,43.57,43.57,422200,8.87019406183632,8.94051270105813,8.7536660311259,8.7536660311259,2101434.29445343,0.0,1.0
2001-06-06,44.67,44.9,43.9,44.0,208800,8.97466746868015,9.02087686016877,8.81996646239218,8.84005750216984,1039269.2578917,0.0,1.0
2001-06-07,45.0,45.49,44.1,44.68,159800,9.04096789994642,9.13941399485695,8.8601485419475,8.97667657265792,795379.441624012,0.0,1.0
2001-06-08,44.8,45.1,44.8,45.01,192200,9.00078582039111,9.06105893972408,9.00078582039111,9.04297700392419,956645.360952034,0.0,1.0
2001-06-11,44.5,44.8,44.2,44.5,122700,8.94051270105813,9.00078582039111,8.88023958172515,8.94051270105813,610720.009307048,0.0,1.0
2001-06-12,43.3,44.46,43.08,44.46,528700,8.69942022372623,8.93247628514707,8.65521993621538,8.93247628514707,2631521.34409646,0.0,1.0
2001-06-13,43.35,43.85,43.25,43.5,221800,8.70946574361506,8.80992094250335,8.6893747038374,8.73960230328154,1103974.71935047,0.0,1.0
2001-06-14,42.85,43.45,42.75,43.45,107800,8.60901054472676,8.72955678339271,8.5889195049491,8.72955678339271,536557.595788914,0.0,1.0
2001-06-15,42.85,43.03,42.53,42.8,218400,8.60901054472676,8.64517441632655,8.54471921743825,8.59896502483793,1087051.75250741,0.0,1.0
2001-06-18,41.38,42.6,41.25,42.6,156000,8.31367225999518,8.55878294528262,8.28755390828422,8.55878294528262,776465.537505293,0.0,1.0
2001-06-19,40.86,41.6,40.78,41.58,156800,8.20919885315135,8.35787254750603,8.19312602132923,8.3538543395505,780447.412056602,0.0,1.0
2001-06-20,41.96,41.96,40.55,40.61,156300,8.4302002907056,8.4302002907056,8.14691662984061,8.15897125370721,777958.740462034,0.0,1.0
2001-06-21,42.68,42.9,41.9,41.96,236000,8.57485577710474,8.61905606461559,8.418145666839,8.4302002907056,1174652.99263621,0.0,1.0
2001-06-22,42.95,43.45,42.67,42.68,172800,8.62910158450442,8.72955678339271,8.57284667312698,8.57485577710474,860084.903082786,0.0,1.0
2001-06-25,43.44,43.5,42.95,42.95,98900,8.72754767941495,8.73960230328154,8.62910158450442,8.62910158450442,492259.241405599,0.0,1.0
2001-06-26,43.66,43.82,43.3,43.34,151300,8.7717479669258,8.80389363057005,8.69942022372623,8.70745663963729,753072.024516351,0.0,1.0
2001-06-27,43.5,43.82,43.3,43.66,162500,8.73960230328154,8.80389363057005,8.69942022372623,8.7717479669258,808818.268234681,0.0,1.0
2001-06-28,43.4,43.6,43.2,43.51,144600,8.71951126350388,8.7596933430592,8.67932918394857,8.74161140725931,719723.825149137,0.0,1.0
2001-06-29,42.81,43.5,42.4,43.5,195000,8.6009741288157,8.73960230328154,8.5186008657273,8.73960230328154,970581.921881616,0.0,1.0
2001-07-02,43.95,44.17,42.65,42.81,119900,8.83001198228101,8.87421226979186,8.56882846517144,8.6009741288157,596783.448377465,0.0,1.0
2001-07-03,43.84,44.0,43.4,43.7,77600,8.80791183852558,8.84005750216984,8.71951126350388,8.77978438283686,386241.831476992,0.0,1.0
2001-07-05,43.05,43.8,42.7,43.8,260500,8.64919262428208,8.79987542261452,8.57887398506027,8.79987542261452,1296597.90077006,0.0,1.0
2001-07-06,41.5,43.25,41.3,43.25,190100,8.33778150772837,8.6893747038374,8.29759942817305,8.6893747038374,946192.940254847,0.0,1.0
2001-07-09,40.76,41.31,40.4,41.3,243400,8.18910781337369,8.29960853215082,8.11678007017412,8.29759942817305,1211485.33223582,0.0,1.0
2001-07-10,41.56,41.9,40.76,40.76,197000,8.34983613159496,8.418145666839,8.18910781337369,8.18910781337369,980536.60825989,0.0,1.0
2001-07-11,40.5,41.07,39.6,41.0,345100,8.13687110995178,8.25139003668444,7.95605175195285,8.23732630884007,1717681.134571,0.0,1.0
2001-07-12,39.08,40.0,38.6,40.0,476800,7.85157834510903,8.03641591106349,7.75514135417627,8.03641591106349,2373197.23258028,0.0,1.0
2001-07-13,39.2,39.55,39.05,39.18,127400,7.87568759284222,7.94600623206402,7.84555103317573,7.87166938488669,634113.522295989,0.0,1.0
2001-07-16,38.0,39.0,37.5,38.8,290600,7.63459511551031,7.8355055132869,7.53413991662202,7.79532343373158,1446415.93076307,0.0,1.0
2001-07-17,38.55,38.85,37.65,37.93,201400,7.74509583428744,7.80536895362041,7.56427647628851,7.62053138766595,1002436.91829209,0.0,1.0
2001-07-18,38.5,38.76,38.3,38.3,99700,7.73505031439861,7.78728701782052,7.69486823484329,7.69486823484329,496241.115956908,0.0,1.0
2001-07-19,39.7,39.8,38.65,38.65,110100,7.97614279173051,7.99623383150817,7.76518687406509,7.76518687406509,548005.485123928,0.0,1.0
2001-07-20,39.0,39.45,38.85,39.45,120100,7.8355055132869,7.92591519228637,7.80536895362041,7.92591519228637,597778.917015293,0.0,1.0
2001-07-23,38.7,39.2,38.7,39.01,85100,7.77523239395393,7.87568759284222,7.77523239395393,7.83751461726467,423571.905395515,0.0,1.0
2001-07-24,37.75,38.83,37.55,38.71,123100,7.58436751606617,7.80135074566488,7.54418543651085,7.77724149793169,612710.946582702,0.0,1.0
2001-07-25,37.8,37.85,37.66,37.75,89500,7.594413035955,7.60445855584383,7.56628558026627,7.58436751606617,445472.215427716,0.0,1.0
2001-07-26,38.7,38.7,37.85,37.9,142500,7.77523239395393,7.77523239395393,7.60445855584383,7.61450407573265,709271.40445195,0.0,1.0
2001-07-27,39.06,39.4,38.7,38.95,138800,7.8475601371535,7.91586967239754,7.77523239395393,7.82545999339807,690855.234652145,0.0,1.0
2001-07-30,39.45,40.15,39.0,39.02,45500,7.92591519228637,8.06655247072998,7.8355055132869,7.83952372124243,226469.11510571,0.0,1.0
2001-07-31,39.2,39.96,39.2,39.45,60500,7.87568759284222,8.02837949515242,7.87568759284222,7.92591519228637,301129.262942758,0.0,1.0
2001-08-01,39.42,39.46,39.23,39.45,51000,7.91988788035307,7.92792429626413,7.88171490477552,7.92591519228637,253844.502645961,0.0,1.0
2001-08-02,40.35,40.5,39.6,39.6,251000,8.10673455028529,8.13687110995178,7.95605175195285,7.95605175195285,1249313.14047326,0.0,1.0
2001-08-03,40.22,40.5,40.2,40.25,161500,8.08061619857434,8.13687110995178,8.07659799061881,8.08664351050763,803840.925045543,0.0,1.0
2001-08-06,40.0,40.6,39.8,40.15,154200,8.03641591106349,8.15696214972944,7.99623383150817,8.06655247072998,767506.319764847,0.0,1.0
2001-08-07,40.21,40.71,40.21,40.25,145100,8.07860709459657,8.17906229348486,8.07860709459657,8.08664351050763,722212.496743705,0.0,1.0
2001-08-08,40.42,40.8,40.1,40.1,228800,8.12079827812966,8.19714422928476,8.05650695084115,8.05650695084115,1138816.12167443,0.0,1.0
2001-08-09,40.15,40.5,40.0,40.17,70300,8.06655247072998,8.13687110995178,8.03641591106349,8.07057067868551,349907.226196295,0.0,1.0
2001-08-10,40.5,40.5,39.7,40.25,82200,8.13687110995178,8.13687110995178,7.97614279173051,8.08664351050763,409137.61014702,0.0,1.0
2001-08-13,40.7,40.8,40.26,40.4,58100,8.1770531895071,8.19714422928476,8.0886526144854,8.11678007017412,289183.63928883,0.0,1.0
2001-08-14,40.75,41.05,40.6,40.8,78200,8.18709870939593,8.2473718287289,8.15696214972944,8.19714422928476,389228.237390474,0.0,1.0
2001-08-15,39.9,41.2,39.9,40.95,64100,8.01632487128583,8.27750838839539,8.01632487128583,8.22728078895125,319047.698423649,0.0,1.0
2001-08-16,39.1,39.9,38.6,39.9,76700,7.85559655306456,8.01632487128583,7.75514135417627,8.01632487128583,381762.222606769,0.0,1.0
2001-08-17,37.66,39.23,37.15,39.1,169500,7.56628558026627,7.88171490477552,7.46382127740021,7.85559655306456,843659.670558636,0.0,1.0
2001-08-20,37.8,38.26,37.6,37.75,134400,7.594413035955,7.68683181893223,7.55423095639968,7.58436751606617,668954.924619944,0.0,1.0
2001-08-21,37.84,38.4,37.67,37.95,187800,7.60244945186606,7.71495927462095,7.56829468424404,7.62454959562148,934745.050919833,0.0,1.0
2001-08-22,38.9,38.9,37.84,37.84,120900,7.81541447350924,7.81541447350924,7.60244945186606,7.60244945186606,601760.791566602,0.0,1.0
2001-08-23,38.81,39.26,38.7,38.8,92900,7.79733253770935,7.88774221670881,7.77523239395393,7.79532343373158,462395.18227078,0.0,1.0
2001-08-24,40.25,40.5,38.8,38.8,189100,8.08664351050763,8.13687110995178,7.79532343373158,7.79532343373158,941215.597065712,0.0,1.0
2001-08-27,39.82,40.45,39.6,40.25,85000,8.0002520394637,8.12682559006295,7.95605175195285,8.08664351050763,423074.171076602,0.0,1.0
2001-08-28,38.67,39.67,38.59,39.67,117300,7.76920508202063,7.97011547979721,7.7531322501985,7.97011547979721,583842.35608571,0.0,1.0
2001-08-29,38.57,39.07,38.5,39.07,171200,7.74911404224297,7.84956924113126,7.73505031439861,7.84956924113126,852121.153980167,0.0,1.0
2001-08-30,38.64,39.2,38.53,39.2,90700,7.76317777008733,7.87568759284222,7.74107762633191,7.87568759284222,451445.02725468,0.0,1.0
2001-08-31,39.0,39.25,38.64,38.64,48300,7.8355055132869,7.88573311273105,7.76317777008733,7.76317777008733,240405.676035293,0.0,1.0
2001-09-04,39.5,39.66,38.8,39.0,147000,7.93596071217519,7.96810637581945,7.79532343373158,7.8355055132869,731669.448803065,0.0,1.0
2001-09-05,38.5,39.59,38.5,39.51,127700,7.73505031439861,7.95404264797509,7.73505031439861,7.93796981615296,635606.72525273,0.0,1.0
2001-09-06,37.0,38.67,37.0,38.5,305900,7.43368471773373,7.76920508202063,7.43368471773373,7.73505031439861,1522569.28155685,0.0,1.0
2001-09-07,35.9,36.75,35.85,36.75,375900,7.21268328017948,7.38345711828958,7.20263776029065,7.38345711828958,1870983.30479641,0.0,1.0
2001-09-10,33.53,35.65,33.5,35.65,613000,6.73652563744897,7.16245568073533,6.73049832551567,7.16245568073533,3051111.37494067,0.0,1.0
2001-09-17,30.01,31.1,29.47,30.0,435300,6.02932103727538,6.24831337085186,5.92082942247602,6.02731193329762,2166637.49023112,0.0,1.0
2001-09-18,29.8,30.35,29.35,30.01,242300,5.9871298537423,6.09763057251942,5.89672017474283,6.02932103727538,1206010.25472777,0.0,1.0
2001-09-19,28.93,29.8,27.2,29.8,1080100,5.81233780767667,5.9871298537423,5.46476281952317,5.9871298537423,5376028.37858632,0.0,1.0
2001-09-20,27.5,29.1,26.45,29.1,574100,5.52503593885615,5.84649257529869,5.31408002119073,5.84649257529869,2857492.72488326,0.0,1.0
2001-09-21,26.8,27.36,26.31,27.36,426200,5.38439866041254,5.49690848316743,5.28595256550201,5.49690848316743,2121343.66720997,0.0,1.0
2001-09-24,27.5,27.8,26.5,27.8,759500,5.52503593885615,5.58530905818912,5.32412554107956,5.58530905818912,3780292.15214917,0.0,1.0
2001-09-25,27.16,27.8,26.9,27.6,211600,5.45672640361211,5.58530905818912,5.4044897001902,5.54512697863381,1053205.81882128,0.0,1.0
2001-09-26,26.92,27.65,26.85,27.65,341100,5.40850790814573,5.55517249852264,5.39444418030137,5.55517249852264,1697771.76181446,0.0,1.0
2001-09-27,27.1,27.1,26.45,26.55,359700,5.44467177974551,5.44467177974551,5.31408002119073,5.33417106096839,1790350.3451324,0.0,1.0
2001-09-28,28.47,28.6,27.15,27.15,239600,5.71991902469944,5.74603737641039,5.45471729963434,5.45471729963434,1192571.4281171,0.0,1.0
2001-10-01,29.6,29.71,28.5,28.5,486200,5.94694777418698,5.96904791794241,5.72594633663274,5.72594633663274,2419984.25855816,0.0,1.0
2001-10-02,29.7,30.0,29.3,29.35,159000,5.96703881396464,6.02731193329762,5.886674654854,5.89672017474283,791397.567072702,0.0,1.0
2001-10-03,30.58,31.2,29.3,31.2,218300,6.14383996400804,6.26840441062952,5.886674654854,6.26840441062952,1086554.0181885,0.0,1.0
2001-10-04,31.68,32.36,30.9,32.36,356400,6.36484140156228,6.50146047205036,6.20813129129654,6.50146047205036,1773925.11260825,0.0,1.0
2001-10-05,31.95,32.15,31.55,32.15,214900,6.41908720896196,6.45926928851728,6.33872304985133,6.45926928851728,1069631.05134543,0.0,1.0
2001-10-08,32.55,32.8,31.9,32.8,154000,6.53963344762791,6.58986104707206,6.40904168907313,6.58986104707206,766510.85112702,0.0,1.0
2001-10-09,32.71,33.25,32.55,33.25,69800,6.57177911127217,6.68027072607152,6.53963344762791,6.68027072607152,347418.554601727,0.0,1.0
2001-10-10,31.9,32.71,31.4,32.71,367100,6.40904168907313,6.57177911127217,6.30858649018484,6.57177911127217,1827182.68473201,0.0,1.0
2001-10-11,31.5,32.3,31.45,31.9,465900,6.3286775299625,6.48940584818377,6.31863201007367,6.40904168907313,2318944.19181869,0.0,1.0
2001-10-12,30.56,31.4,29.9,31.4,153600,6.1398217560525,6.30858649018484,6.00722089351996,6.30858649018484,764519.913851366,0.0,1.0
2001-10-15,30.71,30.9,30.1,30.56,132200,6.16995831571899,6.20813129129654,6.04740297307528,6.1398217560525,658004.769603845,0.0,1.0
2001-10-16,30.4,30.96,30.19,30.96,189600,6.10767609240825,6.22018591516314,6.06548490887517,6.22018591516314,943704.268660279,0.0,1.0
2001-10-17,29.8,31.3,29.5,30.65,227000,5.9871298537423,6.28849545040718,5.92685673440932,6.1579036918524,1129856.90393398,0.0,1.0
2001-10-18,29.48,30.05,29.45,30.05,120900,5.92283852645379,6.03735745318645,5.91681121452049,6.03735745318645,601760.791566602,0.0,1.0
2001-10-19,29.14,29.58,29.0,29.58,188700,5.85452899120975,5.94292956623145,5.82640153552103,5.94292956623145,939224.659790057,0.0,1.0
2001-10-22,28.85,29.35,28.8,29.2,333700,5.79626497585454,5.89672017474283,5.78621945596571,5.86658361507635,1660939.42221485,0.0,1.0
2001-10-23,29.08,29.25,29.01,29.05,224200,5.84247436734316,5.87662913496518,5.8284106394988,5.83644705540986,1115920.3430044,0.0,1.0
2001-10-24,30.0,30.0,28.85,30.0,255500,6.02731193329762,6.02731193329762,5.79626497585454,6.02731193329762,1271711.18482437,0.0,1.0
2001-10-25,30.16,30.3,29.2,29.75,193400,6.05945759694187,6.08758505263059,5.86658361507635,5.97708433385347,962618.172778998,0.0,1.0
2001-10-26,30.8,31.25,30.32,31.15,291200,6.18804025151889,6.27844993051835,6.09160326058612,6.25835889074069,1449402.33667655,0.0,1.0
2001-10-29,30.04,30.7,30.01,30.7,86700,6.03534834920868,6.16794921174123,6.02932103727538,6.16794921174123,431535.654498134,0.0,1.0
2001-10-30,30.2,30.25,29.7,30.25,145500,6.06749401285293,6.07753953274176,5.96703881396464,6.07753953274176,724203.43401936,0.0,1.0
2001-10-31,31.0,31.5,30.45,30.45,257300,6.2282223310742,6.3286775299625,6.11772161229708,6.11772161229708,1280670.40256482,0.0,1.0
2001-11-01,31.3,31.7,31.0,31.0,212800,6.28849545040718,6.36885960951781,6.2282223310742,6.2282223310742,1059178.63064825,0.0,1.0
2001-11-02,31.23,31.35,31.15,31.35,83400,6.27443172256282,6.29854097029601,6.25835889074069,6.29854097029601,415110.421973983,0.0,1.0
2001-11-05,31.68,31.9,31.23,31.23,157200,6.36484140156228,6.40904168907313,6.27443172256282,6.27443172256282,782438.349332257,0.0,1.0
2001-11-06,32.68,32.91,31.78,31.78,150600,6.56575179933887,6.61196119082748,6.38493244133994,6.38493244133994,749587.884283956,0.0,1.0
2001-11-07,32.57,32.93,32.5,32.93,116500,6.54365165558344,6.61597939878302,6.52958792773908,6.61597939878302,579860.481534402,0.0,1.0
2001-11-08,32.25,32.8,32.0,32.6,74800,6.47936032829494,6.58986104707206,6.42913272885079,6.54967896751674,372305.270547409,0.0,1.0
2001-11-09,32.0,32.3,31.85,32.25,229600,6.42913272885079,6.48940584818377,6.3989961691843,6.47936032829494,1142797.99622574,0.0,1.0
2001-11-12,31.4,32.0,31.3,32.0,79700,6.30858649018484,6.42913272885079,6.28849545040718,6.42913272885079,396694.252174178,0.0,1.0
2001-11-13,32.92,33.01,31.4,31.75,368300,6.61397029480525,6.63205223060514,6.30858649018484,6.37890512940664,1833155.49655897,0.0,1.0
2001-11-14,33.55,33.7,33.0,33.5,235200,6.7405438454045,6.77068040507099,6.63004312662738,6.73049832551567,1170671.1180849,0.0,1.0
2001-11-15,33.3,33.7,32.91,33.45,585800,6.69031624596035,6.77068040507099,6.61196119082748,6.72045280562684,2915727.64019616,0.0,1.0
2001-11-16,33.0,33.4,32.69,33.4,136300,6.63004312662738,6.71040728573801,6.56776090331664,6.71040728573801,678411.876679304,0.0,1.0
2001-11-19,33.0,33.2,32.12,33.15,83900,6.63004312662738,6.6702252061827,6.45324197658398,6.66017968629387,417599.093568552,0.0,1.0
2001-11-20,32.36,33.25,31.9,33.25,60400,6.50146047205036,6.68027072607152,6.40904168907313,6.68027072607152,300631.528623844,0.0,1.0
2001-11-21,32.39,32.4,32.05,32.4,100300,6.50748778398366,6.50949688796142,6.43917824873962,6.50949688796142,499227.52187039,0.0,1.0
2001-11-23,32.41,32.6,32.28,32.6,20000,6.51150599193919,6.54967896751674,6.48538764022824,6.54967896751674,99546.8637827299,0.0,1.0
2001-11-26,33.15,33.29,32.49,32.5,237300,6.66017968629387,6.68830714198259,6.52757882376132,6.52958792773908,1181123.53878209,0.0,1.0
2001-11-27,33.63,33.95,32.9,33.15,252900,6.75661667722663,6.82090800451514,6.60995208684972,6.66017968629387,1258770.09253262,0.0,1.0
2001-11-28,33.5,34.07,33.4,34.07,460100,6.73049832551567,6.84501725224833,6.71040728573801,6.84501725224833,2290075.6013217,0.0,1.0
2001-11-29,33.5,33.65,33.5,33.6,135800,6.73049832551567,6.76063488518216,6.73049832551567,6.75058936529333,675923.205084736,0.0,1.0
2001-11-30,34.04,34.09,33.5,33.6,153700,6.83898994031503,6.84903546020386,6.73049832551567,6.75058936529333,765017.648170279,0.0,1.0
2001-12-03,34.31,34.38,33.91,34.38,150100,6.89323574771471,6.90729947555907,6.81287158860407,6.90729947555907,747099.212689387,0.0,1.0
2001-12-04,34.85,34.92,34.35,34.35,268200,7.00172736251406,7.01579109035843,6.90127216362577,6.90127216362577,1334923.44332641,0.0,1.0
2001-12-05,35.89,36.1,35.1,35.1,159700,7.21067417620171,7.2528653597348,7.05195496195821,7.05195496195821,794881.707305099,0.0,1.0
2001-12-06,36.4,36.6,35.5,36.6,212600,7.31313847906777,7.35332055862309,7.13231912106885,7.35332055862309,1058183.16201042,0.0,1.0
2001-12-07,36.51,36.66,36.15,36.66,164700,7.3352386228232,7.36537518248969,7.26291087962363,7.36537518248969,819768.42325078,0.0,1.0
2001-12-10,35.58,36.4,35.57,36.4,163400,7.14839195289097,7.31313847906777,7.14638284891321,7.31313847906777,813297.877104903,0.0,1.0
2001-12-11,35.1,35.8,34.75,35.5,211900,7.05195496195821,7.19259224040182,6.98163632273641,7.13231912106885,1054699.02177802,0.0,1.0
2001-12-12,35.01,35.2,34.67,35.0,103800,7.03387302615832,7.07204600173587,6.96556349091428,7.03186392218055,516648.223032368,0.0,1.0
2001-12-13,34.7,35.1,34.58,35.1,111900,6.97159080284758,7.05195496195821,6.94748155511439,7.05195496195821,556964.702864373,0.0,1.0
2001-12-14,34.45,35.0,34.45,34.72,64400,6.92136320340343,7.03186392218055,6.92136320340343,6.97560901080311,320540.90138039,0.0,1.0
2001-12-17,34.54,34.65,34.16,34.25,169400,6.93944513920332,6.96154528295875,6.86309918804822,6.88118112384811,843161.936239722,0.0,1.0
2001-12-18,35.0,35.25,34.7,34.7,224800,7.03186392218055,7.0820915216247,6.97159080284758,6.97159080284758,1118906.74891788,0.0,1.0
2001-12-19,35.33,35.61,34.8,35.0,126200,7.09816435344683,7.15441926482427,6.99168184262523,7.03186392218055,628140.710469025,0.0,1.0
2001-12-20,35.75,36.0,35.25,35.3,153600,7.18254672051299,7.23277431995714,7.0820915216247,7.09213704151353,764519.913851366,0.0,1.0
2001-12-21,36.59,36.59,35.75,35.75,144100,7.35131145464533,7.35131145464533,7.18254672051299,7.18254672051299,717235.153554568,0.0,1.0
2001-12-24,36.35,36.69,36.32,36.6,26100,7.30309295917894,7.37140249442298,7.29706564724565,7.35332055862309,129908.657236463,0.0,1.0
2001-12-26,36.03,36.3,35.93,36.3,75300,7.23880163189044,7.29304743929012,7.21871059211278,7.29304743929012,374793.942141978,0.0,1.0
2001-12-27,35.36,36.01,35.36,35.85,72600,7.10419166538012,7.23478342393491,7.10419166538012,7.20263776029065,361355.11553131,0.0,1.0
2001-12-28,35.46,35.5,35.23,35.38,142100,7.12428270515778,7.13231912106885,7.07807331366917,7.10820987333566,707280.467176296,0.0,1.0
2001-12-31,34.55,35.56,34.4,35.56,112400,6.94145424318109,7.14437374493544,6.9113176835146,7.14437374493544,559453.374458942,0.0,1.0
2002-01-02,35.0,35.2,34.1,34.55,269000,7.03186392218055,7.07204600173587,6.85104456418162,6.94145424318109,1338905.31787772,0.0,1.0
2002-01-03,36.77,36.8,34.9,36.8,130200,7.38747532624511,7.39350263817841,7.01177288240289,7.39350263817841,648050.083225572,0.0,1.0
2002-01-04,36.26,37.8,36.1,37.8,303600,7.28501102337905,7.594413035955,7.2528653597348,7.594413035955,1511121.39222184,0.0,1.0
2002-01-07,35.33,36.3,35.3,36.01,237200,7.09816435344683,7.29304743929012,7.09213704151353,7.23478342393491,1180625.80446318,0.0,1.0
2002-01-08,36.2,36.34,35.1,35.33,96400,7.27295639951246,7.30108385520118,7.05195496195821,7.09816435344683,479815.883432758,0.0,1.0
2002-01-09,36.62,37.55,36.2,36.2,221100,7.35733876657862,7.54418543651085,7.27295639951246,7.27295639951246,1100490.57911808,0.0,1.0
2002-01-10,36.31,37.25,36.0,36.6,216500,7.29505654326788,7.48391231717787,7.23277431995714,7.35332055862309,1077594.80044805,0.0,1.0
2002-01-11,36.65,36.98,36.25,36.3,148200,7.36336607851192,7.42966650977819,7.28300191940129,7.29304743929012,737642.260630028,0.0,1.0
2002-01-14,35.8,36.45,35.59,36.45,151100,7.19259224040182,7.3231839989566,7.15040105686874,7.3231839989566,752076.555878524,0.0,1.0
2002-01-15,37.53,37.65,35.9,35.9,651200,7.54016722855532,7.56427647628851,7.21268328017948,7.21268328017948,3241245.88476568,0.0,1.0
2002-01-16,37.36,37.7,37.0,37.4,274200,7.5060124609333,7.57432199617734,7.43368471773373,7.51404887684436,1364787.50246123,0.0,1.0
2002-01-17,38.6,38.75,37.37,37.37,252900,7.75514135417627,7.78527791384275,7.50802156491106,7.50802156491106,1258770.09253262,0.0,1.0
2002-01-18,39.1,39.2,38.6,38.7,244100,7.85559655306456,7.87568759284222,7.75514135417627,7.77523239395393,1214969.47246822,0.0,1.0
2002-01-22,38.53,39.45,38.51,39.2,196100,7.74107762633191,7.92591519228637,7.73705941837637,7.87568759284222,976056.999389666,0.0,1.0
2002-01-23,39.55,39.7,38.46,39.7,194100,7.94600623206402,7.97614279173051,7.72701389848754,7.97614279173051,966102.313011394,0.0,1.0
2002-01-24,40.25,40.41,39.5,39.5,603600,8.08664351050763,8.11878917415189,7.93596071217519,7.93596071217519,3004324.34896279,0.0,1.0
2002-01-25,40.45,40.65,40.15,40.25,473800,8.12682559006295,8.16700766961827,8.06655247072998,8.08664351050763,2358265.20301287,0.0,1.0
2002-01-28,40.65,40.8,40.4,40.8,159900,8.16700766961827,8.19714422928476,8.11678007017412,8.19714422928476,795877.175942925,0.0,1.0
2002-01-29,40.6,40.9,39.9,40.9,197000,8.15696214972944,8.21723526906242,8.01632487128583,8.21723526906242,980536.608259889,0.0,1.0
2002-01-30,39.91,40.6,39.8,40.6,900100,8.01833397526359,8.15696214972944,7.99623383150817,8.15696214972944,4480106.60454176,0.0,1.0
2002-01-31,40.6,40.7,39.7,39.95,357300,8.15696214972944,8.1770531895071,7.97614279173051,8.02637039117466,1778404.72147847,0.0,1.0
2002-02-01,40.71,41.0,40.3,41.0,198600,8.17906229348486,8.23732630884007,8.09668903039646,8.23732630884007,988500.357362508,0.0,1.0
2002-02-04,40.58,40.85,40.2,40.75,126800,8.15294394177391,8.20718974917359,8.07659799061881,8.18709870939593,631127.116382507,0.0,1.0
2002-02-05,40.55,40.75,40.1,40.7,134600,8.14691662984061,8.18709870939593,8.05650695084115,8.1770531895071,669950.393257772,0.0,1.0
2002-02-06,40.41,40.7,40.2,40.55,288500,8.11878917415189,8.1770531895071,8.07659799061881,8.14691662984061,1435963.51006588,0.0,1.0
2002-02-07,39.1,40.58,39.1,40.41,273000,7.85559655306456,8.15294394177391,7.85559655306456,8.11878917415189,1358814.69063426,0.0,1.0
2002-02-08,39.2,39.85,38.45,39.2,306900,7.87568759284222,8.006279351397,7.72500479450978,7.87568759284222,1527546.62474599,0.0,1.0
2002-02-11,38.98,39.5,38.11,39.3,269000,7.83148730533137,7.93596071217519,7.65669525926574,7.89577863261988,1338905.31787772,0.0,1.0
2002-02-12,39.61,39.7,38.38,38.73,74000,7.95806085593062,7.97614279173051,7.71094106666542,7.78125970588722,368323.3959961,0.0,1.0
2002-02-13,39.87,40.3,39.5,39.5,157400,8.01029755935253,8.09668903039646,7.93596071217519,7.93596071217519,783433.817970084,0.0,1.0
2002-02-14,39.71,40.11,39.6,39.97,74900,7.97815189570828,8.05851605481891,7.95605175195285,8.03038859913019,372803.004866323,0.0,1.0
2002-02-15,40.0,40.4,39.6,40.4,88000,8.03641591106349,8.11678007017412,7.95605175195285,8.11678007017412,438006.200644011,0.0,1.0
2002-02-19,39.55,40.15,39.4,40.1,125900,7.94600623206402,8.06655247072998,7.91586967239754,8.05650695084115,626647.507512285,0.0,1.0
2002-02-20,39.45,39.8,39.25,39.8,185400,7.92591519228637,7.99623383150817,7.88573311273105,7.99623383150817,922799.427265905,0.0,1.0
2002-02-21,39.1,39.5,39.0,39.45,203200,7.85559655306456,7.93596071217519,7.8355055132869,7.92591519228637,1011396.13603254,0.0,1.0
2002-02-22,38.53,38.71,38.2,38.6,159300,7.74107762633191,7.77724149793169,7.67477719506563,7.75514135417627,792890.770029443,0.0,1.0
2002-02-25,37.9,38.55,37.25,38.53,335200,7.61450407573265,7.74509583428744,7.48391231717787,7.74107762633191,1668405.43699855,0.0,1.0
2002-02-26,38.45,38.45,37.8,38.0,200300,7.72500479450978,7.72500479450978,7.594413035955,7.63459511551031,996961.840784039,0.0,1.0
2002-02-27,40.37,40.37,38.65,38.7,258700,8.11075275824082,8.11075275824082,7.76518687406509,7.77523239395393,1287638.68302961,0.0,1.0
2002-02-28,39.8,40.85,39.7,40.3,248600,7.99623383150817,8.20718974917359,7.97614279173051,8.09668903039646,1237367.51681933,0.0,1.0
2002-03-01,40.25,40.3,39.6,39.7,235900,8.08664351050763,8.09668903039646,7.95605175195285,7.97614279173051,1174155.2583173,0.0,1.0
2002-03-04,41.8,41.84,40.35,40.35,198400,8.39805462706135,8.40609104297241,8.10673455028529,8.10673455028529,987504.88872468,0.0,1.0
2002-03-05,41.9,42.45,41.75,41.75,268000,8.418145666839,8.52864638561613,8.38800910717252,8.38800910717252,1333927.97468858,0.0,1.0
2002-03-06,44.15,44.35,41.8,41.8,629800,8.87019406183632,8.91037614139164,8.39805462706135,8.39805462706135,3134730.74051817,0.0,1.0
2002-03-07,42.75,44.15,42.75,44.15,275600,8.5889195049491,8.87019406183632,8.5889195049491,8.87019406183632,1371755.78292602,0.0,1.0
2002-03-08,43.06,43.5,42.9,42.95,168800,8.65120172825985,8.73960230328154,8.61905606461559,8.62910158450442,840175.53032624,0.0,1.0
2002-03-11,42.97,43.25,42.91,43.06,169600,8.63311979245995,8.6893747038374,8.62106516859336,8.65120172825985,844157.404877549,0.0,1.0
2002-03-12,43.01,43.01,42.35,43.01,298800,8.64115620837102,8.64115620837102,8.50855534583847,8.64115620837102,1487230.14491398,0.0,1.0
2002-03-13,42.8,43.4,42.8,43.26,129200,8.59896502483793,8.71951126350388,8.59896502483793,8.69138380781516,643072.740036435,0.0,1.0
2002-03-14,42.85,42.9,42.7,42.9,113300,8.60901054472676,8.61905606461559,8.57887398506027,8.61905606461559,563932.983329165,0.0,1.0
2002-03-15,43.45,43.5,42.83,42.86,93000,8.72955678339271,8.73960230328154,8.60499233677123,8.61101964870453,462892.916589694,0.0,1.0
2002-03-18,44.36,44.6,43.35,43.6,130700,8.91238524536941,8.96060374083579,8.70946574361506,8.7596933430592,650538.754820139,0.0,1.0
2002-03-19,45.06,45.2,44.18,44.37,184400,9.05302252381302,9.08114997950174,8.87622137376962,8.91439434934717,917822.084076769,0.0,1.0
2002-03-20,45.2,45.32,45.0,45.0,330100,9.08114997950174,9.10525922723493,9.04096789994642,9.04096789994642,1643020.98673396,0.0,1.0
2002-03-21,45.67,45.68,45.4,45.68,188600,9.17557786645674,9.1775869704345,9.12133205905706,9.1775869704345,938726.925471143,0.0,1.0
2002-03-22,46.66,46.85,45.77,45.77,305400,9.37447916025556,9.41265213583311,9.1956689062344,9.1956689062344,1520080.60996228,0.0,1.0
2002-03-25,46.1,46.66,45.8,46.66,249500,9.26196933750067,9.37447916025556,9.20169621816769,9.37447916025556,1241847.12568956,0.0,1.0
2002-03-26,46.2,46.63,46.1,46.1,196000,9.28206037727833,9.36845184832226,9.26196933750067,9.26196933750067,975559.265070753,0.0,1.0
2002-03-27,46.7,46.8,46.1,46.8,315600,9.38251557616662,9.40260661594428,9.26196933750067,9.40260661594428,1570849.51049148,0.0,1.0
2002-03-28,47.15,47.3,46.97,47.0,141700,9.47292525516609,9.50306181483257,9.4367613835663,9.4427886954996,705289.529900641,0.0,1.0
2002-04-01,48.12,48.21,47.05,48.21,174100,9.66780834100938,9.68589027680927,9.45283421538843,9.68589027680927,866555.449228663,0.0,1.0
2002-04-02,46.3,47.9,46.0,47.9,344200,9.30215141705599,9.62360805349853,9.24187829772301,9.62360805349853,1713201.52570078,0.0,1.0
2002-04-03,44.9,46.31,44.4,46.31,351000,9.02087686016877,9.30416052103375,8.92042166128047,9.30416052103375,1747047.45938691,0.0,1.0
2002-04-04,44.92,45.2,44.6,44.9,162000,9.0248950681243,9.08114997950174,8.96060374083579,9.02087686016877,806329.596640112,0.0,1.0
2002-04-05,45.66,45.75,45.0,45.0,254000,9.17356876247897,9.19165069827887,9.04096789994642,9.04096789994642,1264245.17004067,0.0,1.0
2002-04-08,46.2,46.2,45.55,45.6,271500,9.28206037727833,9.28206037727833,9.15146861872355,9.16151413861238,1351348.67585056,0.0,1.0
2002-04-09,46.85,46.96,46.13,46.7,235800,9.41265213583311,9.43475227958854,9.26799664943397,9.38251557616662,1173657.52399839,0.0,1.0
2002-04-10,48.29,48.5,47.02,47.1,595500,9.7019631086314,9.74415429216448,9.44680690345513,9.46287973527726,2964007.86913078,0.0,1.0
2002-04-11,47.66,48.78,47.6,48.3,417000,9.57538955803215,9.80040920354192,9.56333493416555,9.70397221260916,2075552.10986992,0.0,1.0
2002-04-12,47.57,48.1,47.5,47.91,172500,9.55730762223225,9.66379013305384,9.54324389438789,9.62561715747629,858591.700126045,0.0,1.0
2002-04-15,47.35,48.0,47.2,47.82,103800,9.5131073347214,9.64369909327618,9.48297077505492,9.6075352216764,516648.223032368,0.0,1.0
2002-04-16,47.6,47.7,47.2,47.7,259600,9.56333493416555,9.58342597394321,9.48297077505492,9.58342597394321,1292118.29189983,0.0,1.0
2002-04-17,47.25,47.91,46.85,47.75,120800,9.49301629494374,9.62561715747629,9.41265213583311,9.59347149383204,601263.057247689,0.0,1.0
2002-04-18,46.45,47.55,46.32,47.45,111700,9.33228797672248,9.55328941427672,9.30616962501152,9.53319837449906,555969.234226546,0.0,1.0
2002-04-19,46.21,46.8,46.05,46.55,200200,9.2840694812561,9.40260661594428,9.25192381761184,9.35237901650013,996464.106465125,0.0,1.0
2002-04-22,46.0,46.35,45.7,46.26,135500,9.24187829772301,9.31219693694482,9.18160517839004,9.29411500114492,674430.002127995,0.0,1.0
2002-04-23,47.02,47.15,46.22,46.5,318900,9.44680690345513,9.47292525516609,9.28607858523386,9.3423334966113,1587274.74301563,0.0,1.0
2002-04-24,48.1,48.2,47.02,47.02,293700,9.66379013305384,9.6838811728315,9.44680690345513,9.44680690345513,1461845.69464939,0.0,1.0
2002-04-25,48.15,48.4,47.8,47.9,418900,9.67383565294267,9.72406325238682,9.60351701372087,9.62360805349853,2085009.06192928,0.0,1.0
2002-04-26,49.21,49.45,48.25,48.4,486700,9.88680067458586,9.93501917005224,9.69392669272033,9.72406325238682,2422472.93015273,0.0,1.0
2002-04-29,47.23,49.79,46.9,49.21,360800,9.48899808698821,10.0033287052963,9.42269765572194,9.88680067458586,1795825.42264045,0.0,1.0
2002-04-30,47.85,48.25,47.3,47.33,218800,9.6135625336097,9.69392669272033,9.50306181483257,9.50908912676587,1089042.68978306,0.0,1.0
2002-05-01,47.85,48.0,47.45,47.9,79500,9.6135625336097,9.64369909327618,9.53319837449906,9.62360805349853,395698.783536351,0.0,1.0
2002-05-02,47.89,48.0,47.5,47.95,147100,9.62159894952076,9.64369909327618,9.54324389438789,9.63365357338736,732167.183121978,0.0,1.0
2002-05-03,47.5,47.8,46.8,47.8,155600,9.54324389438789,9.60351701372087,9.40260661594428,9.60351701372087,774474.600229639,0.0,1.0
2002-05-06,47.4,47.84,46.8,47.3,122900,9.52315285461023,9.61155342963193,9.40260661594428,9.50306181483257,611715.477944875,0.0,1.0
2002-05-07,46.45,47.7,46.45,47.58,203100,9.33228797672248,9.58342597394321,9.33228797672248,9.55931672621002,1010898.40171362,0.0,1.0
2002-05-08,47.76,47.85,46.25,46.57,238900,9.5954805978098,9.6135625336097,9.29210589716716,9.35639722445567,1189087.28788471,0.0,1.0
2002-05-09,45.5,47.77,45.4,47.77,310600,9.14142309883472,9.59748970178757,9.12133205905706,9.59748970178757,1545962.79454579,0.0,1.0
2002-05-10,44.45,45.41,44.25,45.4,282600,8.9304671811693,9.12334116303482,8.89028510161398,9.12133205905706,1406597.18524997,0.0,1.0
2002-05-13,45.0,45.4,44.55,44.55,147500,9.04096789994642,9.12133205905706,8.95055822094696,8.95055822094696,734158.120397633,0.0,1.0
2002-05-14,45.13,45.2,44.75,45.2,67900,9.06708625165738,9.08114997950174,8.99074030050228,9.08114997950174,337961.602542368,0.0,1.0
2002-05-15,45.8,46.2,45.1,45.13,161600,9.20169621816769,9.28206037727833,9.06105893972408,9.06708625165738,804338.659364458,0.0,1.0
2002-05-16,45.7,45.94,44.89,45.9,122500,9.18160517839004,9.22982367385642,9.018867756191,9.22178725794535,609724.54066922,0.0,1.0
2002-05-17,46.18,46.3,45.6,45.6,118500,9.2780421693228,9.30215141705599,9.16151413861238,9.16151413861238,589815.167912674,0.0,1.0
2002-05-20,45.3,46.43,45.22,46.43,162300,9.1012410192794,9.32826976876694,9.08516818745727,9.32826976876694,807822.799596853,0.0,1.0
2002-05-21,44.65,45.5,44.64,45.3,132200,8.97064926072462,9.14142309883472,8.96864015674685,9.1012410192794,658004.769603844,0.0,1.0
2002-05-22,44.4,44.7,44.2,44.55,174600,8.92042166128047,8.98069478061345,8.88023958172515,8.95055822094696,869044.120823232,0.0,1.0
2002-05-23,45.0,45.12,44.05,44.4,396100,9.04096789994642,9.06507714767961,8.85010302205866,8.92042166128047,1971525.63721697,0.0,1.0
2002-05-24,45.77,46.46,45.76,45.8,336200,9.1956689062344,9.33429708070024,9.19365980225663,9.20169621816769,1673382.78018769,0.0,1.0
2002-05-28,43.9,45.1,43.9,45.06,215500,9.09949394264241,9.34822726225907,9.09949394264241,9.33993615160518,1039667.70675741,1.3913042,1.0
2002-05-29,42.15,44.3,41.9,43.9,403300,8.7367578515348,9.1824050491813,8.684938409948,9.09949394264241,1945698.31153255,0.0,1.0
2002-05-30,41.75,42.5,41.6,41.8,248600,8.65384674499592,8.80930506975633,8.62275508004384,8.66421063331328,1199356.80696006,0.0,1.0
2002-05-31,42.25,42.75,41.76,41.76,247100,8.75748562816952,8.86112451134313,8.65591952265939,8.65591952265939,1192120.14078773,0.0,1.0
2002-06-03,41.83,42.4,41.6,42.35,102200,8.6704289663037,8.7885772931216,8.62275508004384,8.77821340480424,493058.188541102,0.0,1.0
2002-06-04,41.1,41.76,41.0,41.75,184400,8.51911619687023,8.65591952265939,8.49838842023551,8.65384674499592,889627.494784533,0.0,1.0
2002-06-05,41.32,41.77,40.94,40.94,167800,8.56471730546662,8.65799230032286,8.48595175425468,8.48595175425468,809541.722477465,0.0,1.0
2002-06-06,41.11,41.31,40.4,41.15,184200,8.52118897453371,8.56264452780315,8.37402176042719,8.5294800851876,888662.605961555,0.0,1.0
2002-06-07,41.8,42.08,40.56,40.95,292000,8.66421063331328,8.7222484078905,8.40718620304274,8.48802453191815,1408737.68154601,0.0,1.0
2002-06-10,41.6,42.09,41.6,41.9,98100,8.62275508004384,8.72432118555397,8.62275508004384,8.684938409948,473277.967670079,0.0,1.0
2002-06-11,41.7,42.18,41.55,41.7,209400,8.64348285667856,8.74297618452522,8.61239119172648,8.64348285667856,1010238.59765662,0.0,1.0
2002-06-12,42.05,42.35,41.35,41.35,193100,8.71603007490008,8.77821340480424,8.57093563845704,8.57093563845704,931600.15858402,0.0,1.0
2002-06-13,41.85,42.85,41.85,42.05,139400,8.67457452163064,8.88185228797785,8.67457452163064,8.71603007490008,672527.509614771,0.0,1.0
2002-06-14,41.44,41.8,40.7,41.69,274600,8.58959063742828,8.66421063331328,8.43620509033135,8.64141007901509,1324792.35394703,0.0,1.0
2002-06-17,41.5,42.47,41.4,41.45,121500,8.60202730340912,8.80308673676591,8.5812995267744,8.59166341509176,586169.959958355,0.0,1.0
2002-06-18,40.46,41.5,40.4,41.5,370000,8.38645842640802,8.60202730340912,8.37402176042719,8.60202730340912,1785044.32250693,0.0,1.0
2002-06-19,40.5,41.5,39.51,40.21,340800,8.39474953706191,8.60202730340912,8.18954454837817,8.33463898482122,1644170.55435232,0.0,1.0
2002-06-20,38.9,40.55,38.81,40.55,232400,8.06310511090638,8.40511342537927,8.04445011193513,8.40511342537927,1121200.81229894,0.0,1.0
2002-06-21,37.55,38.8,37.22,38.65,413800,7.78328012633765,8.04237733427166,7.71487846344307,8.01128566931957,1996354.97473882,0.0,1.0
2002-06-24,37.7,39.0,37.29,37.35,308000,7.81437179128973,8.0838328875411,7.72938790708737,7.74182457306821,1485928.78738414,0.0,1.0
2002-06-25,38.17,38.6,37.9,37.9,232300,7.91179234147292,8.00092178100222,7.85582734455917,7.85582734455917,1120718.36788746,0.0,1.0
2002-06-26,37.15,38.3,36.78,37.67,525100,7.70036901979876,7.93873845109805,7.6236762462503,7.80815345829931,2533315.60472537,0.0,1.0
2002-06-27,39.0,39.25,37.51,37.55,270600,8.0838328875411,8.1356523291279,7.77498901568376,7.78328012633765,1305494.5774875,0.0,1.0
2002-06-28,39.22,40.2,39.1,39.25,416600,8.12943399613748,8.33256620715775,8.10456066417582,8.1356523291279,2009863.4182605,0.0,1.0
2002-07-01,39.5,40.1,39.32,39.32,285700,8.1874717707147,8.31183843052303,8.1501617727722,8.1501617727722,1378343.68362224,0.0,1.0
2002-07-02,39.71,40.25,39.42,39.56,237000,8.23100010164762,8.34293009547511,8.17088954940693,8.19990843669554,1143393.25522741,0.0,1.0
2002-07-03,40.05,40.1,39.73,39.75,511000,8.30147454220567,8.31183843052303,8.23514565697456,8.2392912123015,2465290.94270551,0.0,1.0
2002-07-05,40.51,40.65,39.8,39.8,156200,8.39682231472538,8.42584120201399,8.24965510061886,8.24965510061886,753578.170744816,0.0,1.0
2002-07-08,41.52,41.8,40.76,40.76,268900,8.60617285873606,8.66421063331328,8.44864175631218,8.44864175631218,1297293.0224922,0.0,1.0
2002-07-09,40.9,41.83,40.8,41.72,240300,8.47766064360079,8.6704289663037,8.45693286696607,8.6476284120055,1159313.92080652,0.0,1.0
2002-07-10,41.1,41.6,40.9,40.9,220100,8.51911619687023,8.62275508004384,8.47766064360079,8.47766064360079,1061860.14968588,0.0,1.0
2002-07-11,41.03,41.5,40.8,41.0,318200,8.50460675322593,8.60202730340912,8.45693286696607,8.49838842023551,1535138.11735596,0.0,1.0
2002-07-12,41.2,41.6,40.5,41.13,707300,8.53984397350496,8.62275508004384,8.39474953706191,8.52533452986065,3412329.32245716,0.0,1.0
2002-07-15,40.6,41.18,40.0,41.1,400500,8.41547731369663,8.53569841817801,8.29111065388831,8.51911619687023,1932189.86801087,0.0,1.0
2002-07-16,40.8,41.15,40.5,41.0,341700,8.45693286696607,8.5294800851876,8.39474953706191,8.49838842023551,1648512.55405572,0.0,1.0
2002-07-17,41.51,41.7,41.15,41.15,284200,8.60410008107259,8.64348285667856,8.5294800851876,8.5294800851876,1371107.01744991,0.0,1.0
2002-07-18,42.16,42.23,41.5,41.71,163100,8.73883062919827,8.75334007284258,8.60202730340912,8.64555563434203,786866.835137512,0.0,1.0
2002-07-19,41.5,41.95,41.15,41.8,173200,8.60202730340912,8.69530229826536,8.5294800851876,8.66421063331328,835593.720697836,0.0,1.0
2002-07-22,40.77,41.5,40.3,41.25,564700,8.45071453397566,8.60202730340912,8.35329398379247,8.55020786182232,2724363.59167476,0.0,1.0
2002-07-23,38.29,41.45,38.29,40.7,488700,7.93666567343458,8.59166341509176,7.93666567343458,8.43620509033135,2357705.83894361,0.0,1.0
2002-07-24,39.45,39.6,37.15,37.3,353000,8.17710788239734,8.20819954734942,7.70036901979876,7.73146068475084,1703028.7725539,0.0,1.0
2002-07-25,38.68,39.9,37.9,39.25,472000,8.01750400230999,8.27038287725359,7.85582734455917,8.1356523291279,2277137.62222505,0.0,1.0
2002-07-26,36.0,38.45,35.6,38.2,668300,7.46199958849948,7.96983011605013,7.37908848196059,7.91801067446333,3224176.0019767,0.0,1.0
2002-07-29,37.9,37.9,36.22,36.25,356300,7.85582734455917,7.85582734455917,7.50760069709586,7.51381903008628,1718949.43813302,0.0,1.0
2002-07-30,37.59,37.7,37.15,37.3,357200,7.79157123699154,7.81437179128973,7.70036901979876,7.73146068475084,1723291.43783641,0.0,1.0
2002-07-31,37.65,37.79,37.25,37.45,343600,7.80400790297237,7.83302679026098,7.72109679643348,7.76255234970293,1657678.997874,0.0,1.0
2002-08-01,36.5,38.35,36.5,37.65,325100,7.56563847167308,7.94910233941541,7.56563847167308,7.80400790297237,1568426.78174865,0.0,1.0
2002-08-02,35.25,37.4,34.48,36.5,386100,7.30654126373907,7.75218846138557,7.14693738365172,7.56563847167308,1862717.87275655,0.0,1.0
2002-08-05,34.1,35.37,34.1,35.0,216900,7.06817183243978,7.33141459570073,7.06817183243978,7.25472182215227,1046421.92851825,0.0,1.0
2002-08-06,36.11,36.11,34.3,34.3,336200,7.48480014279767,7.48480014279767,7.10962738570922,7.10962738570922,1621978.11142386,0.0,1.0
2002-08-07,37.52,37.71,35.34,36.21,301000,7.77706179334723,7.8164445689532,7.32519626271032,7.50552791943239,1452157.67857996,0.0,1.0
2002-08-08,39.02,39.54,38.1,38.1,447600,8.08797844286804,8.19576288136859,7.89728289782861,7.89728289782861,2159421.18582189,0.0,1.0
2002-08-09,38.1,38.87,37.9,38.87,112300,7.89728289782861,8.05688677791596,7.85582734455917,8.05688677791596,541785.074101426,0.0,1.0
2002-08-12,37.77,38.25,37.2,37.85,129900,7.82888123493403,7.92837456278069,7.71073290811612,7.84546345624181,626695.290523377,0.0,1.0
2002-08-13,37.23,38.0,37.1,37.3,125700,7.71695124110654,7.87655512119389,7.6900051314814,7.73146068475084,606432.625240866,0.0,1.0
2002-08-14,38.64,38.64,36.99,37.3,150400,8.0092128916561,8.0092128916561,7.66720457718321,7.73146068475084,725596.394878491,0.0,1.0
2002-08-15,38.7,39.2,38.39,38.85,267800,8.02164955763694,8.12528844081054,7.9573934500693,8.05274122258902,1291986.13396582,0.0,1.0
2002-08-16,38.7,39.15,38.43,38.6,87900,8.02164955763694,8.11492455249318,7.96568456072319,8.00092178100222,424068.637698267,0.0,1.0
2002-08-19,38.99,39.62,38.8,38.8,100800,8.08176010987763,8.21234510267637,8.04237733427166,8.04237733427166,486303.966780265,0.0,1.0
2002-08-20,38.57,39.05,38.41,39.05,68900,7.9947034480118,8.09419677585846,7.96153900539625,8.09419677585846,332404.199515479,0.0,1.0
2002-08-21,39.2,39.6,38.45,38.45,131100,8.12528844081054,8.20819954734942,7.96983011605013,7.96983011605013,632484.623461238,0.0,1.0
2002-08-22,38.98,39.55,38.7,39.2,204400,8.07968733221415,8.19783565903206,8.02164955763694,8.12528844081054,986116.377082205,0.0,1.0
2002-08-23,38.45,38.98,38.19,38.98,110100,7.96983011605013,8.07968733221415,7.91593789679986,8.07968733221415,531171.297048683,0.0,1.0
2002-08-26,39.01,39.23,38.34,38.5,119300,8.08590566520457,8.13150677380096,7.94702956175194,7.98019400436749,575556.182905611,0.0,1.0
2002-08-27,38.25,39.32,38.0,39.0,228400,7.92837456278069,8.1501617727722,7.87655512119389,8.0838328875411,1101903.03583941,0.0,1.0
2002-08-28,37.56,38.01,37.46,38.01,71500,7.78535290400112,7.87862789885736,7.7646251273664,7.87862789885736,344947.754214176,0.0,1.0
2002-08-29,37.01,37.55,37.01,37.5,94900,7.67135013251015,7.78328012633765,7.67135013251015,7.77291623802029,457839.746502452,0.0,1.0
2002-08-30,37.67,38.0,37.01,37.01,153200,7.80815345829931,7.87655512119389,7.67135013251015,7.67135013251015,739104.838400165,0.0,1.0
2002-09-03,37.17,37.73,37.1,37.5,203900,7.70451457512571,7.82059012428014,7.6900051314814,7.77291623802029,983704.155024762,0.0,1.0
2002-09-04,37.71,37.9,37.0,37.0,88400,7.8164445689532,7.85582734455917,7.66927735484668,7.66927735484668,426480.859755709,0.0,1.0
2002-09-05,37.01,37.9,36.7,37.9,202900,7.67135013251015,7.85582734455917,7.60709402494252,7.85582734455917,978879.710909879,0.0,1.0
2002-09-06,37.1,37.4,37.05,37.25,76600,7.6900051314814,7.75218846138557,7.67964124316404,7.72109679643348,369552.419200083,0.0,1.0
2002-09-09,37.8,38.16,37.06,37.15,172500,7.83509956792445,7.90971956380944,7.68171402082752,7.70036901979876,832216.609817418,0.0,1.0
2002-09-10,38.56,38.65,37.88,37.9,169100,7.99263067034833,8.01128566931957,7.85168178923223,7.85582734455917,815813.499826813,0.0,1.0
2002-09-11,38.6,38.89,38.49,38.75,64600,8.00092178100222,8.06103233324291,7.97812122670402,8.0320134459543,311659.089821479,0.0,1.0
2002-09-12,37.67,38.7,37.66,38.6,247200,7.80815345829931,8.02164955763694,7.80608068063584,8.00092178100222,1192602.58519922,0.0,1.0
2002-09-13,37.7,37.9,37.43,37.8,73000,7.81437179128973,7.85582734455917,7.75840679437598,7.83509956792445,352184.420386501,0.0,1.0
2002-09-16,37.7,37.7,37.4,37.6,41400,7.81437179128973,7.81437179128973,7.75218846138557,7.79364401465501,199731.98635618,0.0,1.0
2002-09-17,36.15,38.0,36.07,37.9,243100,7.49309125345156,7.87655512119389,7.47650903214378,7.85582734455917,1172822.3643282,0.0,1.0
2002-09-18,36.05,36.06,35.55,36.05,323800,7.47236347681684,7.47443625448031,7.36872459364323,7.47236347681684,1562155.0043993,0.0,1.0
2002-09-19,34.74,35.95,34.25,35.95,291000,7.20082960290199,7.45163570018212,7.09926349739186,7.45163570018212,1403913.23743112,0.0,1.0
2002-09-20,35.4,35.54,34.65,34.65,214700,7.33763292869115,7.36665181597976,7.18217460393074,7.18217460393074,1035808.1514655,0.0,1.0
2002-09-23,35.28,35.4,34.8,35.3,239100,7.31275959672949,7.33763292869115,7.21326626888283,7.31690515205643,1153524.58786866,0.0,1.0
2002-09-24,34.7,35.42,34.7,35.1,180700,7.19253849224811,7.3417784840181,7.19253849224811,7.27544959878699,871777.051559463,0.0,1.0
2002-09-25,35.1,35.36,34.5,35.1,249200,7.27544959878699,7.32934181803726,7.15108293897866,7.27544959878699,1202251.47342899,0.0,1.0
2002-09-26,36.2,36.45,35.3,35.3,92000,7.50345514176892,7.55527458335572,7.31690515205643,7.31690515205643,443848.858569289,0.0,1.0
2002-09-27,34.9,36.21,34.9,36.2,203900,7.23399404551755,7.50552791943239,7.23399404551755,7.50345514176892,983704.155024762,0.0,1.0
2002-09-30,33.8,34.56,33.25,34.4,441500,7.00598850253562,7.1635196049595,6.89198573104465,7.13035516234394,2129992.0767211,0.0,1.0
2002-10-01,35.61,36.13,33.5,33.7,381100,7.38116125962406,7.48894569812461,6.94380517263146,6.9852607259009,1838595.65218213,0.0,1.0
2002-10-02,36.08,36.81,35.2,35.81,430000,7.47858180980725,7.62989457924071,7.29617737542171,7.42261681289351,2074510.96939994,0.0,1.0
2002-10-03,36.7,37.0,35.92,36.0,391100,7.60709402494252,7.66927735484668,7.4454173671917,7.46199958849948,1886840.09333097,0.0,1.0
2002-10-04,37.07,37.38,36.7,36.7,257100,7.68378679849099,7.74804290605862,7.60709402494252,7.60709402494252,1240364.58193657,0.0,1.0
2002-10-07,37.15,37.32,36.8,37.25,174100,7.70036901979876,7.73560624007779,7.62782180157724,7.72109679643348,839935.720401232,0.0,1.0
2002-10-08,37.49,37.56,36.8,37.25,121700,7.77084346035682,7.78535290400112,7.62782180157724,7.72109679643348,587134.848781331,0.0,1.0
2002-10-09,37.18,37.45,36.77,37.4,295200,7.70658735278918,7.76255234970293,7.62160346858683,7.75218846138557,1424175.90271363,0.0,1.0
2002-10-10,37.1,37.52,37.02,37.08,82500,7.6900051314814,7.77706179334723,7.67342291017363,7.68585957615446,398016.639477896,0.0,1.0
2002-10-11,37.5,37.7,36.95,37.15,241100,7.77291623802029,7.81437179128973,7.65891346652932,7.70036901979876,1163173.47609843,0.0,1.0
2002-10-14,37.53,37.75,37.3,37.7,89900,7.7791345710107,7.82473567960709,7.73146068475084,7.81437179128973,433717.525928034,0.0,1.0
2002-10-15,38.23,38.76,38.02,38.75,224600,7.92422900745375,8.03408622361777,7.88070067652083,8.0320134459543,1083570.14820285,0.0,1.0
2002-10-16,37.45,37.98,37.32,37.98,117500,7.76255234970293,7.87240956586695,7.73560624007779,7.87240956586695,566872.183498821,0.0,1.0
2002-10-17,38.84,38.89,37.7,37.8,220900,8.05066844492555,8.06103233324291,7.81437179128973,7.83509956792445,1065719.70497778,0.0,1.0
2002-10-18,39.4,39.62,38.56,38.69,123900,8.16674399407998,8.21234510267637,7.99263067034833,8.01957677997346,597748.625834076,0.0,1.0
2002-10-21,39.49,39.56,39.3,39.3,116100,8.18539899305123,8.19990843669554,8.14601621744526,8.14601621744526,560117.961737984,0.0,1.0
2002-10-22,38.81,39.69,38.73,39.69,165900,8.04445011193513,8.22685454632067,8.02786789062735,8.22685454632067,800375.278659186,0.0,1.0
2002-10-23,38.0,38.7,37.99,38.65,205900,7.87655512119389,8.02164955763694,7.87448234353042,8.01128566931957,993353.043254529,0.0,1.0
2002-10-24,37.3,38.15,37.15,37.75,237300,7.73146068475084,7.90764678614597,7.70036901979876,7.82473567960709,1144840.58846187,0.0,1.0
2002-10-25,38.0,38.25,36.8,36.9,191700,7.87655512119389,7.92837456278069,7.62782180157724,7.64854957821196,924845.936823183,0.0,1.0
2002-10-28,36.5,37.83,36.45,37.8,178000,7.56563847167308,7.84131790091486,7.55527458335572,7.83509956792445,858751.052449277,0.0,1.0
2002-10-29,36.31,36.62,34.68,36.25,484900,7.52625569606711,7.59051180363474,7.18839293692116,7.51381903008628,2339372.95130705,0.0,1.0
2002-10-30,36.0,36.65,35.4,36.41,309900,7.46199958849948,7.59673013662516,7.33763292869115,7.54698347270183,1495095.23120242,0.0,1.0
2002-10-31,36.2,36.3,35.95,35.99,147500,7.50345514176892,7.52418291840364,7.45163570018212,7.459926810836,711605.506945328,0.0,1.0
2002-11-01,37.08,37.46,36.07,36.25,184500,7.68585957615446,7.7646251273664,7.47650903214378,7.51381903008628,890109.939196021,0.0,1.0
2002-11-04,37.12,38.17,37.1,37.33,165800,7.69415068680835,7.91179234147292,7.6900051314814,7.73767901774126,799892.834247697,0.0,1.0
2002-11-05,36.4,37.65,36.18,37.1,300300,7.54491069503836,7.80400790297237,7.49930958644197,7.6900051314814,1448780.56769954,0.0,1.0
2002-11-06,36.69,37.2,36.25,36.3,207100,7.60502124727905,7.71073290811612,7.51381903008628,7.52418291840364,999142.376192389,0.0,1.0
2002-11-07,36.7,37.06,36.35,36.6,112500,7.60709402494252,7.68171402082752,7.534546806721,7.5863662483078,542749.962924403,0.0,1.0
2002-11-08,36.67,37.0,36.57,36.6,181000,7.6008756919521,7.66927735484668,7.58014791531738,7.5863662483078,873224.384793929,0.0,1.0
2002-11-11,36.13,36.63,36.0,36.63,114300,7.48894569812461,7.59258458129822,7.46199958849948,7.59258458129822,551433.962331194,0.0,1.0
2002-11-12,35.3,36.33,35.2,36.25,169200,7.31690515205643,7.53040125139405,7.29617737542171,7.51381903008628,816295.944238302,0.0,1.0
2002-11-13,35.24,35.58,35.04,35.17,187000,7.3044684860756,7.37494292663365,7.26301293280616,7.28995904243129,902171.049483229,0.0,1.0
2002-11-14,36.6,36.71,35.27,35.27,262000,7.5863662483078,7.60916680260599,7.31068681906601,7.31068681906601,1264004.3580995,0.0,1.0
2002-11-15,35.92,36.6,35.72,36.57,181400,7.4454173671917,7.5863662483078,7.40396181392226,7.58014791531738,875154.162439881,0.0,1.0
2002-11-18,35.47,36.35,35.29,36.0,88300,7.35214237233545,7.534546806721,7.31483237439296,7.46199958849948,425998.41534422,0.0,1.0
2002-11-19,34.63,35.55,34.63,35.5,178500,7.1780290486038,7.36872459364323,7.1780290486038,7.35836070532587,861163.274506719,0.0,1.0
2002-11-20,35.5,35.7,34.73,34.73,123200,7.35836070532587,7.39981625859531,7.19875682523852,7.19875682523852,594371.514953657,0.0,1.0
2002-11-21,35.64,35.97,35.47,35.5,188300,7.38737959261448,7.45578125550906,7.35214237233545,7.35836070532587,908442.826832578,0.0,1.0
2002-11-22,34.8,35.66,34.6,35.5,219700,7.21326626888283,7.39152514794142,7.17181071561339,7.35836070532587,1059930.37203992,0.0,1.0
2002-11-25,35.1,35.25,34.85,34.98,157200,7.27544959878699,7.30654126373907,7.22363015720019,7.25057626682532,758402.614859699,0.0,1.0
2002-11-26,35.21,35.43,34.85,35.2,208800,7.29825015308518,7.34385126168157,7.22363015720019,7.29617737542171,1007343.93118769,0.0,1.0
2002-11-27,37.02,37.34,35.21,35.21,122000,7.67342291017363,7.73975179540473,7.29825015308518,7.29825015308518,588582.182015797,0.0,1.0
2002-11-29,37.3,37.3,36.91,37.0,46800,7.73146068475084,7.73146068475084,7.65062235587543,7.66927735484668,225783.984576552,0.0,1.0
2002-12-02,38.1,38.42,37.8,37.8,261700,7.89728289782861,7.96361178305972,7.83509956792445,7.83509956792445,1262557.02486503,0.0,1.0
2002-12-03,38.1,38.5,37.7,37.9,215000,7.89728289782861,7.98019400436749,7.81437179128973,7.85582734455917,1037255.48469997,0.0,1.0
2002-12-04,37.45,38.04,37.19,38.0,143700,7.76255234970293,7.88484623184778,7.70866013045265,7.87655512119389,693272.61930877,0.0,1.0
2002-12-05,37.48,37.6,37.36,37.45,34800,7.76877068269334,7.79364401465501,7.74389735073168,7.76255234970293,167890.655197949,0.0,1.0
2002-12-06,37.6,37.78,37.1,37.43,37400,7.79364401465501,7.83095401259751,7.6900051314814,7.75840679437598,180434.209896646,0.0,1.0
2002-12-09,37.17,37.64,36.86,37.64,54900,7.70451457512571,7.8019351253089,7.64025846755807,7.8019351253089,264861.981907109,0.0,1.0
2002-12-10,37.64,37.75,37.3,37.37,38600,7.8019351253089,7.82473567960709,7.73146068475084,7.74597012839515,186223.542834506,0.0,1.0
2002-12-11,38.51,38.63,37.5,37.5,134700,7.98226678203097,8.00714011399263,7.77291623802029,7.77291623802029,649852.622274818,0.0,1.0
2002-12-12,38.88,38.89,38.54,38.56,57400,8.05895955557943,8.06103233324291,7.98848511502138,7.99263067034833,276923.092194318,0.0,1.0
2002-12-13,38.31,38.95,37.46,38.89,245900,7.94081122876153,8.07346899922374,7.7646251273664,8.06103233324291,1186330.80784987,0.0,1.0
2002-12-16,38.28,38.61,38.2,38.56,111600,7.93459289577111,8.00299455866569,7.91801067446333,7.99263067034833,538407.963221008,0.0,1.0
2002-12-17,38.5,38.65,38.05,38.35,149600,7.98019400436749,8.01128566931957,7.88691900951125,7.94910233941541,721736.839586584,0.0,1.0
2002-12-18,38.55,38.55,37.99,38.35,288600,7.99055789268485,7.99055789268485,7.87448234353042,7.94910233941541,1392334.5715554,0.0,1.0
2002-12-19,38.28,38.64,38.19,38.5,86200,7.93459289577111,8.0092128916561,7.91593789679986,7.98019400436749,415867.082702965,0.0,1.0
2002-12-20,38.2,38.5,38.15,38.29,125400,7.91801067446333,7.98019400436749,7.90764678614597,7.93666567343458,604985.292006401,0.0,1.0
2002-12-23,36.74,38.0,36.2,38.0,510500,7.61538513559641,7.87655512119389,7.50345514176892,7.87655512119389,2462878.72064807,0.0,1.0
2002-12-24,36.29,36.62,36.18,36.55,49000,7.52211014074016,7.59051180363474,7.49930958644197,7.57600235999044,236397.761629296,0.0,1.0
2002-12-26,36.73,37.17,36.0,36.26,169900,7.61331235793294,7.70451457512571,7.46199958849948,7.51589180774975,819673.05511872,0.0,1.0
2002-12-27,36.21,36.85,36.2,36.83,144200,7.50552791943239,7.6381856898946,7.50345514176892,7.63404013456766,695684.841366212,0.0,1.0
2002-12-30,36.1,36.2,36.0,36.1,110400,7.4827273651342,7.50345514176892,7.46199958849948,7.4827273651342,532618.630283147,0.0,1.0
2002-12-31,36.42,36.54,35.91,36.1,48000,7.5490562503653,7.57392958232697,7.44334458952823,7.4827273651342,231573.317514412,0.0,1.0
2003-01-02,36.47,36.65,36.17,36.4,69300,7.55942013868266,7.59673013662516,7.4972368087785,7.54491069503836,334333.977161432,0.0,1.0
2003-01-03,36.46,36.68,36.0,36.5,155400,7.55734736101919,7.60294846961558,7.46199958849948,7.56563847167308,749718.615452909,0.0,1.0
2003-01-06,36.32,36.93,36.16,36.61,112500,7.52832847373058,7.65476791120238,7.49516403111503,7.58843902597127,542749.962924403,0.0,1.0
2003-01-07,36.5,36.67,36.05,36.35,173600,7.56563847167308,7.6008756919521,7.47236347681684,7.534546806721,837523.49834379,0.0,1.0
2003-01-08,36.01,36.3,35.9,36.2,342300,7.46407236616295,7.52418291840364,7.44127181186475,7.50345514176892,1651407.22052465,0.0,1.0
2003-01-09,36.04,36.65,35.98,36.15,162900,7.47029069915336,7.59673013662516,7.45785403317253,7.49309125345156,785901.946314536,0.0,1.0
2003-01-10,35.85,36.15,35.69,35.95,164700,7.43090792354739,7.49309125345156,7.39774348093184,7.45163570018212,794585.945721326,0.0,1.0
2003-01-13,35.9,36.04,35.48,35.96,68000,7.44127181186475,7.47029069915336,7.35421514999893,7.45370847784559,328062.199812084,0.0,1.0
2003-01-14,36.0,36.08,35.4,35.7,183300,7.46199958849948,7.47858180980725,7.33763292869115,7.39981625859531,884320.60625816,0.0,1.0
2003-01-15,36.45,36.55,36.1,36.1,296100,7.55527458335572,7.57600235999044,7.4827273651342,7.4827273651342,1428517.90241703,0.0,1.0
2003-01-16,36.12,36.55,36.01,36.5,215400,7.48687292046114,7.57600235999044,7.46407236616295,7.56563847167308,1039185.26234592,0.0,1.0
2003-01-17,35.59,35.87,35.4,35.87,398300,7.37701570429712,7.43505347887434,7.33763292869115,7.43505347887434,1921576.09095813,0.0,1.0
2003-01-21,34.75,35.5,34.7,35.34,150700,7.20290238056547,7.35836070532587,7.19253849224811,7.32519626271032,727043.728112955,0.0,1.0
2003-01-22,34.39,34.8,34.13,34.75,281200,7.12828238468047,7.21326626888283,7.0743901654302,7.20290238056547,1356633.68510526,0.0,1.0
2003-01-23,34.8,34.9,34.38,34.64,183500,7.21326626888283,7.23399404551755,7.126209607017,7.18010182626727,885285.495081137,0.0,1.0
2003-01-24,34.39,34.9,34.3,34.8,172200,7.12828238468047,7.23399404551755,7.10962738570922,7.21326626888283,830769.276582953,0.0,1.0
2003-01-27,33.76,34.3,33.7,34.29,86700,6.99769739188173,7.10962738570922,6.9852607259009,7.10755460804575,418279.304760406,0.0,1.0
2003-01-28,33.85,33.99,32.95,33.75,206700,7.01635239085298,7.04537127814159,6.82980240114049,6.99562461421826,997212.598546436,0.0,1.0
2003-01-29,33.85,33.99,32.95,33.75,132300,7.01635239085298,7.04537127814159,6.82980240114049,6.99562461421826,638273.956399098,0.0,1.0
2003-01-30,33.25,33.85,33.05,33.7,101500,6.89198573104465,7.01635239085298,6.85053017777521,6.9852607259009,489681.077660684,0.0,1.0
2003-01-31,33.5,33.6,33.28,33.28,183900,6.94380517263146,6.96453294926618,6.89820406403507,6.89820406403507,887215.27272709,0.0,1.0
2003-02-03,33.8,34.0,33.55,33.65,151800,7.00598850253562,7.04744405580506,6.95416906094882,6.97489683758354,732350.616639327,0.0,1.0
2003-02-04,33.61,33.7,33.31,33.65,214200,6.96660572692965,6.9852607259009,6.90442239702549,6.97489683758354,1033395.92940806,0.0,1.0
2003-02-05,33.45,33.8,33.41,33.55,48300,6.9334412843141,7.00598850253562,6.92515017366021,6.95416906094882,233020.650748877,0.0,1.0
2003-02-06,32.79,33.45,32.75,33.4,218000,6.79663795852494,6.9334412843141,6.78834684787105,6.92307739599674,1051728.81704462,0.0,1.0
2003-02-07,31.65,32.84,30.91,32.65,658100,6.56034130488912,6.8070018468423,6.40695575779219,6.76761907123633,3174966.67200489,0.0,1.0
2003-02-10,31.05,31.53,30.92,31.4,278200,6.4359746450808,6.53546797292746,6.40902853545566,6.50852186330232,1342160.35276061,0.0,1.0
2003-02-11,30.98,31.1,30.6,31.0,412200,6.42146520143649,6.44633853339816,6.34269965022455,6.42561075676344,1988635.86415501,0.0,1.0
2003-02-12,30.95,31.23,30.86,31.08,400900,6.41524686844608,6.47328464302329,6.39659186947483,6.44219297807121,1934119.64565683,0.0,1.0
2003-02-13,30.89,31.07,30.75,30.95,111500,6.40281020246524,6.44012020040774,6.37379131517663,6.41524686844608,537925.51880952,0.0,1.0
2003-02-14,30.91,31.01,30.8,31.0,312600,6.40695575779219,6.42768353442691,6.384155203494,6.42561075676344,1508121.23031261,0.0,1.0
2003-02-18,31.24,31.42,30.9,31.16,326300,6.47535742068677,6.51266741862926,6.40488298012872,6.45877519937899,1574216.11468651,0.0,1.0
2003-02-19,31.01,31.25,30.95,31.24,320800,6.42768353442691,6.47743019835024,6.41524686844608,6.47535742068677,1547681.67205465,0.0,1.0
2003-02-20,32.0,32.0,31.24,31.25,420700,6.63288852311064,6.63288852311064,6.47535742068677,6.47743019835024,2029643.63913152,0.0,1.0
2003-02-21,32.7,32.86,32.0,32.2,320800,6.77798295955369,6.81114740216924,6.63288852311064,6.67434407638009,1547681.67205465,0.0,1.0
2003-02-24,32.42,32.7,32.36,32.7,137700,6.71994518497647,6.77798295955369,6.70750851899564,6.77798295955369,664325.954619469,0.0,1.0
2003-02-25,32.04,32.28,31.5,32.28,192600,6.64117963376453,6.69092629768786,6.52924963993704,6.69092629768786,929187.936526578,0.0,1.0
2003-02-26,31.47,32.04,31.37,32.04,125800,6.52303130694662,6.64117963376453,6.5023035303119,6.64117963376453,606915.069652355,0.0,1.0
2003-02-27,31.85,32.03,31.43,31.65,109200,6.60179685815856,6.63910685610106,6.51474019629274,6.56034130488912,526829.297345287,0.0,1.0
2003-02-28,32.25,32.4,31.9,31.9,157200,6.68470796469745,6.71579962964953,6.61216074647592,6.61216074647592,758402.614859699,0.0,1.0
2003-03-03,32.4,33.1,32.4,32.4,147800,6.71579962964953,6.86089406609257,6.71579962964953,6.71579962964953,713052.840179793,0.0,1.0
2003-03-04,32.09,32.3,32.0,32.15,100700,6.65154352208189,6.69507185301481,6.63288852311064,6.66398018806273,485821.522368777,0.0,1.0
2003-03-05,31.98,32.35,31.75,32.1,333000,6.6287429677837,6.70543574133217,6.58106908152384,6.65361629974537,1606539.89025623,0.0,1.0
2003-03-06,31.2,31.9,31.11,31.83,173700,6.46706631003288,6.61216074647592,6.44841131106163,6.59765130283162,838005.942755278,0.0,1.0
2003-03-07,31.05,31.05,30.71,31.05,187300,6.4359746450808,6.4359746450808,6.36550020452275,6.4359746450808,903618.382717695,0.0,1.0
2003-03-10,30.65,31.0,30.5,31.0,338000,6.35306353854191,6.42561075676344,6.32197187358983,6.42561075676344,1630662.11083065,0.0,1.0
2003-03-11,31.22,31.55,30.65,30.65,117300,6.47121186535982,6.5396135282544,6.35306353854191,6.35306353854191,565907.294675844,0.0,1.0
2003-03-12,31.1,31.35,30.85,31.25,269200,6.44633853339816,6.49815797498496,6.39451909181136,6.47743019835024,1298740.35572666,0.0,1.0
2003-03-13,32.23,32.25,31.35,31.35,137300,6.6805624093705,6.68470796469745,6.49815797498496,6.49815797498496,662396.176973516,0.0,1.0
2003-03-14,31.95,32.4,31.9,32.38,274400,6.62252463479328,6.71579962964953,6.61216074647592,6.71165407432258,1323827.46512406,0.0,1.0
2003-03-17,32.79,32.9,31.63,31.75,174000,6.79663795852494,6.81943851282313,6.55619574956218,6.58106908152384,839453.275989743,0.0,1.0
2003-03-18,33.8,34.0,33.23,33.35,523100,7.00598850253562,7.04744405580506,6.88784017571771,6.91271350767938,2523666.7164956,0.0,1.0
2003-03-19,33.97,34.02,33.72,33.95,145500,7.04122572281464,7.051589611132,6.98940628122784,7.0370801674877,701956.618715561,0.0,1.0
2003-03-20,33.51,33.95,33.51,33.85,135900,6.94587795029493,7.0370801674877,6.94587795029493,7.01635239085298,655641.955212679,0.0,1.0
2003-03-21,34.15,34.6,33.76,33.76,193200,7.07853572075714,7.17181071561339,6.99769739188173,6.99769739188173,932082.602995508,0.0,1.0
2003-03-24,33.29,34.0,33.15,34.0,164900,6.90027684169854,7.04744405580506,6.87125795440993,7.04744405580506,795550.834544303,0.0,1.0
2003-03-25,33.18,33.5,33.18,33.2,53900,6.87747628740035,6.94380517263146,6.87747628740035,6.88162184272729,260037.537792225,0.0,1.0
2003-03-26,33.2,33.2,32.9,33.08,203300,6.88162184272729,6.88162184272729,6.81943851282313,6.85674851076563,980809.488555833,0.0,1.0
2003-03-27,33.11,33.3,32.9,33.1,88900,6.86296684375604,6.90234961936201,6.81943851282313,6.86089406609257,428893.081813151,0.0,1.0
2003-03-28,33.25,33.52,33.05,33.05,85400,6.89198573104465,6.9479507279584,6.85053017777521,6.85053017777521,412007.527411058,0.0,1.0
2003-03-31,33.27,33.27,32.9,33.1,162600,6.8961312863716,6.8961312863716,6.81943851282313,6.86089406609257,784454.61308007,0.0,1.0
2003-04-01,32.94,33.32,32.9,33.07,223400,6.82772962347702,6.90649517468896,6.81943851282313,6.85467573310216,1077780.81526499,0.0,1.0
2003-04-02,33.4,33.66,33.12,33.15,176700,6.92307739599674,6.97696961524701,6.86503962141952,6.87125795440993,852479.275099928,0.0,1.0
2003-04-03,33.1,33.64,33.09,33.5,310700,6.86089406609257,6.97282405992007,6.8588212884291,6.94380517263146,1498954.78649433,0.0,1.0
2003-04-04,33.34,33.39,33.0,33.0,266000,6.9106407300159,6.92100461833326,6.84016628945785,6.84016628945785,1283302.13455903,0.0,1.0
2003-04-07,33.6,33.89,33.57,33.6,185900,6.96453294926618,7.02464350150687,6.95831461627576,6.96453294926618,896864.160956857,0.0,1.0
2003-04-08,33.4,33.61,33.4,33.6,145400,6.92307739599674,6.96660572692965,6.92307739599674,6.96453294926618,701474.174304072,0.0,1.0
2003-04-09,33.4,33.63,33.35,33.5,107100,6.92307739599674,6.97075128225659,6.91271350767938,6.94380517263146,516697.964704031,0.0,1.0
2003-04-10,32.82,33.5,32.82,33.41,108100,6.80285629151536,6.94380517263146,6.80285629151536,6.92515017366021,521522.408818915,0.0,1.0
2003-04-11,33.16,33.5,32.95,32.95,202300,6.8733307320734,6.94380517263146,6.82980240114049,6.82980240114049,975985.044440949,0.0,1.0
2003-04-14,33.81,34.33,33.29,33.3,199400,7.00806128019909,7.11584571869964,6.90027684169854,6.90234961936201,961994.156507786,0.0,1.0
2003-04-15,34.89,34.9,33.8,33.81,185100,7.23192126785407,7.23399404551755,7.00598850253562,7.00806128019909,893004.605664951,0.0,1.0
2003-04-16,35.0,35.1,34.75,34.95,150000,7.25472182215227,7.27544959878699,7.20290238056547,7.24435793383491,723666.617232537,0.0,1.0
2003-04-17,34.96,35.44,34.95,35.0,102000,7.24643071149838,7.34592403934504,7.24435793383491,7.25472182215227,492093.299718125,0.0,1.0
2003-04-21,35.33,35.44,35.0,35.0,48100,7.32312348504685,7.34592403934504,7.25472182215227,7.25472182215227,232055.7619259,0.0,1.0
2003-04-22,35.46,35.61,35.27,35.4,107200,7.35006959467198,7.38116125962406,7.31068681906601,7.33763292869115,517180.40911552,0.0,1.0
2003-04-23,35.99,36.03,35.34,35.4,120800,7.459926810836,7.46821792148989,7.32519626271032,7.33763292869115,582792.849077937,0.0,1.0
2003-04-24,36.58,36.7,35.85,35.93,205200,7.58222069298086,7.60709402494252,7.43090792354739,7.44749014485517,989975.93237411,0.0,1.0
2003-04-25,36.95,37.01,36.54,36.58,330400,7.65891346652932,7.67135013251015,7.57392958232697,7.58222069298086,1593996.33555754,0.0,1.0
2003-04-28,37.51,37.55,36.95,36.97,340100,7.77498901568376,7.78328012633765,7.65891346652932,7.66305902185627,1640793.44347191,0.0,1.0
2003-04-29,37.98,38.05,37.6,37.6,279400,7.87240956586695,7.88691900951125,7.79364401465501,7.79364401465501,1347949.68569847,0.0,1.0
2003-04-30,37.96,38.21,37.4,37.5,293700,7.86826401054,7.9200834521268,7.75218846138557,7.77291623802029,1416939.23654131,0.0,1.0
2003-05-01,37.76,38.06,37.5,38.06,77500,7.82680845727056,7.88899178717472,7.77291623802029,7.88899178717472,373894.418903478,0.0,1.0
2003-05-02,37.6,37.76,37.48,37.76,308800,7.79364401465501,7.82680845727056,7.76877068269334,7.82680845727056,1489788.34267605,0.0,1.0
2003-05-05,37.95,38.2,37.7,37.7,164500,7.86619123287653,7.91801067446333,7.81437179128973,7.81437179128973,793621.056898349,0.0,1.0
2003-05-06,38.28,38.49,37.82,38.0,127100,7.93459289577111,7.97812122670402,7.83924512325139,7.87655512119389,613186.847001703,0.0,1.0
2003-05-07,39.2,39.4,38.38,38.38,521500,8.12528844081054,8.16674399407998,7.95532067240583,7.95532067240583,2515947.60591179,0.0,1.0
2003-05-08,37.56,39.01,37.55,39.0,316100,7.78535290400112,8.08590566520457,7.78328012633765,8.0838328875411,1525006.7847147,0.0,1.0
2003-05-09,37.96,38.0,37.55,37.81,336100,7.86826401054,7.87655512119389,7.78328012633765,7.83717234558792,1621495.66701237,0.0,1.0
2003-05-12,38.3,38.45,37.94,37.95,149100,7.93873845109805,7.96983011605013,7.86411845521306,7.86619123287653,719324.617529142,0.0,1.0
2003-05-13,38.22,39.15,38.0,38.5,992400,7.92215622979028,8.11492455249318,7.87655512119389,7.98019400436749,4787778.33961046,0.0,1.0
2003-05-14,38.36,38.65,38.05,38.1,116900,7.95117511707889,8.01128566931957,7.88691900951125,7.89728289782861,563977.51702989,0.0,1.0
2003-05-15,38.08,38.5,38.05,38.5,94000,7.89313734250167,7.98019400436749,7.88691900951125,7.98019400436749,453497.746799056,0.0,1.0
2003-05-16,38.0,38.2,37.77,38.08,123600,7.87655512119389,7.91801067446333,7.82888123493403,7.89313734250167,596301.292599611,0.0,1.0
2003-05-19,37.36,37.93,37.35,37.9,74200,7.74389735073168,7.86204567754959,7.74182457306821,7.85582734455917,357973.753324362,0.0,1.0
2003-05-20,37.49,38.0,37.19,37.2,95100,7.77084346035682,7.87655512119389,7.70866013045265,7.71073290811612,458804.635325428,0.0,1.0
2003-05-21,38.03,38.11,37.25,37.38,155100,7.88277345418431,7.89935567549208,7.72109679643348,7.74804290605862,748271.282218443,0.0,1.0
2003-05-22,37.91,37.99,37.34,37.83,326900,7.85790012222264,7.87448234353042,7.73975179540473,7.84131790091486,1577110.78115544,0.0,1.0
2003-05-23,39.35,39.59,38.0,38.0,270300,8.15638010576262,8.20612676968595,7.87655512119389,7.87655512119389,1304047.24425303,0.0,1.0
2003-05-27,38.5,38.8,38.48,38.8,94500,8.14136548474617,8.20480469631562,8.13713620397488,8.20480469631562,446884.494599426,0.7775628,1.0
2003-05-28,39.5,39.6,38.6,38.6,249200,8.35282952331101,8.37397592716749,8.16251188860266,8.16251188860266,1178450.96353626,0.0,1.0
2003-05-29,39.9,40.3,39.52,39.7,228200,8.43741513873694,8.52200075416288,8.35705880408231,8.39512233102398,1079143.29806972,0.0,1.0
2003-05-30,39.9,40.34,39.9,39.95,177900,8.43741513873694,8.53045931570547,8.43741513873694,8.44798834066519,841277.794595109,0.0,1.0
2003-06-02,41.0,41.45,40.05,40.05,182000,8.67002558115826,8.76518439851244,8.46913474452167,8.46913474452167,860666.434043338,0.0,1.0
2003-06-03,41.23,41.3,40.9,40.9,226200,8.71866231002817,8.73346479272771,8.64887917730178,8.64887917730178,1069685.42516815,0.0,1.0
2003-06-04,40.85,41.3,40.76,41.15,198300,8.63830597537354,8.73346479272771,8.6192742119027,8.70174518694299,937748.098191175,0.0,1.0
2003-06-05,41.5,41.72,40.78,40.85,189000,8.77575760044068,8.82227968892494,8.623503492674,8.63830597537354,893768.989198851,0.0,1.0
2003-06-06,40.57,42.54,40.55,41.75,348900,8.57909604457538,8.99568020054811,8.57486676380408,8.82862361008189,1649925.92767978,0.0,1.0
2003-06-09,40.33,40.58,40.15,40.4,134800,8.52834467531982,8.58121068496103,8.49028114837815,8.54314715801936,637460.633566165,0.0,1.0
2003-06-10,40.87,41.1,40.5,40.5,157100,8.64253525614483,8.69117198501475,8.56429356187584,8.56429356187584,742915.916418728,0.0,1.0
2003-06-11,42.0,42.15,40.95,40.95,262900,8.8814896197231,8.91320922550782,8.65945237923002,8.65945237923002,1243237.39291205,0.0,1.0
2003-06-12,42.08,42.69,41.8,42.2,355200,8.89840674280828,9.02739980633283,8.83919681201013,8.92378242743607,1679718.22731975,0.0,1.0
2003-06-13,41.83,42.17,41.76,42.0,156700,8.84554073316708,8.91743850627912,8.83073825046754,8.8814896197231,741024.341838412,0.0,1.0
2003-06-16,42.0,42.05,41.75,41.75,62400,8.8814896197231,8.89206282165134,8.82862361008189,8.82862361008189,295085.634529144,0.0,1.0
2003-06-17,41.9,42.16,41.81,42.0,143800,8.86034321586661,8.91532386589347,8.84131145239578,8.8814896197231,680021.061623253,0.0,1.0
2003-06-18,41.84,41.97,41.62,41.8,137300,8.84765537355272,8.87514569856615,8.80113328506846,8.83919681201013,649282.974693134,0.0,1.0
2003-06-19,42.11,42.41,41.85,41.9,124600,8.90475066396523,8.96818987553468,8.84977001393837,8.86034321586661,589225.481768131,0.0,1.0
2003-06-20,41.71,42.0,41.7,42.0,46600,8.8201650485393,8.8814896197231,8.81805040815365,8.8814896197231,220368.438606701,0.0,1.0
2003-06-23,41.24,41.8,41.0,41.72,110000,8.72077695041382,8.83919681201013,8.67002558115826,8.82227968892494,520183.009586633,0.0,1.0
2003-06-24,41.2,41.4,41.11,41.15,202700,8.71231838887123,8.7546111965842,8.6932866254004,8.70174518694299,958555.418574641,0.0,1.0
2003-06-25,41.31,41.45,41.13,41.15,45700,8.73557943311336,8.76518439851244,8.69751590617169,8.70174518694299,216112.395800992,0.0,1.0
2003-06-26,41.3,41.52,41.3,41.45,43200,8.73346479272771,8.77998688121198,8.73346479272771,8.76518439851244,204290.054674023,0.0,1.0
2003-06-27,41.41,41.5,41.3,41.33,46500,8.75672583696984,8.77575760044068,8.73346479272771,8.73980871388466,219895.544961622,0.0,1.0
2003-06-30,41.2,41.55,41.05,41.55,59300,8.71231838887123,8.78633080236892,8.6805987830865,8.78633080236892,280425.931531703,0.0,1.0
2003-07-01,40.86,41.21,40.35,41.21,317900,8.64042061575918,8.71443302925688,8.53257395609112,8.71443302925688,1503328.89770537,0.0,1.0
2003-07-02,41.26,41.4,41.0,41.0,208000,8.72500623118512,8.7546111965842,8.67002558115826,8.67002558115826,983618.781763815,0.0,1.0
2003-07-03,41.19,41.4,41.1,41.1,37500,8.71020374848558,8.7546111965842,8.69117198501475,8.69117198501475,177335.116904534,0.0,1.0
2003-07-07,41.18,41.4,41.04,41.25,138300,8.70808910809993,8.7546111965842,8.67848414270086,8.72289159079947,654011.911143921,0.0,1.0
2003-07-08,41.25,41.37,41.05,41.18,151900,8.72289159079947,8.74826727542725,8.6805987830865,8.70808910809993,718325.446874632,0.0,1.0
2003-07-09,40.67,41.25,40.33,41.25,143300,8.60024244843187,8.72289159079947,8.52834467531982,8.72289159079947,677656.593397859,0.0,1.0
2003-07-10,40.0,40.67,39.95,40.67,122200,8.45856154259343,8.60024244843187,8.44798834066519,8.60024244843187,577876.034286241,0.0,1.0
2003-07-11,39.82,40.01,39.58,39.85,124900,8.42049801565176,8.46067618297907,8.3697466463962,8.4268419368087,590644.162703367,0.0,1.0
2003-07-14,39.83,40.12,39.72,39.72,259200,8.4226126560374,8.48393722722121,8.39935161179527,8.39935161179527,1225740.32804414,0.0,1.0
2003-07-15,38.83,39.93,38.68,39.93,320900,8.21114861747257,8.44375905989389,8.17942901168784,8.44375905989389,1517515.70705773,0.0,1.0
2003-07-16,38.2,38.83,38.01,38.83,365300,8.07792627317672,8.21114861747257,8.0377481058494,8.21114861747257,1727480.4854727,0.0,1.0
2003-07-17,38.04,38.3,37.88,38.0,330300,8.04409202700635,8.09907267703321,8.01025778083598,8.03563346546376,1561967.70969513,0.0,1.0
2003-07-18,38.0,38.14,37.84,38.14,338600,8.03563346546376,8.06523843086283,8.00179921929338,8.06523843086283,1601217.88223667,0.0,1.0
2003-07-21,38.91,38.98,37.85,37.85,160300,8.22806574055775,8.24286822325729,8.00391385967903,8.00391385967903,758048.513061248,0.0,1.0
2003-07-22,39.31,39.65,39.01,39.01,108000,8.31265135598369,8.38454912909573,8.24921214441424,8.24921214441424,510725.136685058,0.0,1.0
2003-07-23,39.32,39.43,39.19,39.32,69400,8.31476599636934,8.33802704061147,8.28727567135591,8.31476599636934,328188.189684657,0.0,1.0
2003-07-24,39.45,39.74,39.4,39.48,103100,8.34225632138277,8.40358089256657,8.33168311945452,8.34860024253971,487553.348076198,0.0,1.0
2003-07-25,39.45,39.6,38.92,39.6,97100,8.34225632138277,8.37397592716749,8.2301803809434,8.37397592716749,459179.729371473,0.0,1.0
2003-07-28,38.68,39.54,38.59,39.45,193100,8.17942901168784,8.3612880848536,8.16039724821701,8.34225632138277,913157.62864708,0.0,1.0
2003-07-29,38.2,38.79,37.85,38.5,173900,8.07792627317672,8.20269005592998,8.00391385967903,8.14136548474617,822362.048791959,0.0,1.0
2003-07-30,38.5,38.66,38.31,38.45,97900,8.14136548474617,8.17519973091655,8.10118731741886,8.13079228281793,462962.878532103,0.0,1.0
2003-07-31,38.41,38.65,38.25,38.25,114000,8.12233372127534,8.1730850905309,8.08849947510496,8.08849947510496,539098.755389783,0.0,1.0
2003-08-01,38.03,38.29,38.0,38.26,139300,8.0419773866207,8.09695803664756,8.03563346546376,8.09061411549061,658740.847594709,0.0,1.0
2003-08-04,37.77,38.13,37.65,38.13,115000,7.98699673659384,8.06312379047719,7.96162105196606,8.06312379047719,543827.691840571,0.0,1.0
2003-08-05,37.3,37.84,37.29,37.57,85400,7.88760863846837,8.00179921929338,7.88549399808272,7.94470392888088,403851.172897259,0.0,1.0
2003-08-06,37.2,37.47,36.92,36.92,123100,7.86646223461189,7.92355752502439,7.80725230381373,7.80725230381373,582132.07709195,0.0,1.0
2003-08-07,37.9,38.0,36.93,37.1,1311500,8.01448706160727,8.03563346546376,7.80936694419938,7.8453158307554,6202000.1552079,0.0,1.0
2003-08-08,38.25,38.8,38.0,38.52,626200,8.08849947510496,8.20480469631562,8.03563346546376,8.14559476551747,2961260.00548318,0.0,1.0
2003-08-11,38.2,38.51,37.95,38.25,97000,8.07792627317672,8.14348012513182,8.02506026353552,8.08849947510496,458706.835726395,0.0,1.0
2003-08-12,37.65,38.25,37.43,38.25,362800,7.96162105196606,8.08849947510496,7.9150989634818,8.08849947510496,1715658.14434573,0.0,1.0
2003-08-13,37.0,37.7,36.94,37.7,308200,7.82416942689892,7.97219425389431,7.81148158458503,7.97219425389431,1457458.21413273,0.0,1.0
2003-08-14,37.35,37.35,36.8,37.05,340400,7.89818184039661,7.89818184039661,7.78187661918595,7.83474262882716,1609729.96784809,0.0,1.0
2003-08-15,37.38,37.45,37.15,37.4,39500,7.90452576155356,7.9193282442531,7.85588903268364,7.90875504232485,186792.989806109,0.0,1.0
2003-08-18,37.25,37.6,37.25,37.31,237800,7.87703543654013,7.95104785003782,7.87703543654013,7.88972327885402,1124541.08799728,0.0,1.0
2003-08-19,37.39,37.65,37.25,37.25,210300,7.90664040193921,7.96162105196606,7.87703543654013,7.87703543654013,994495.335600626,0.0,1.0
2003-08-20,37.25,37.44,36.92,37.44,229600,7.87703543654013,7.91721360386745,7.80725230381373,7.91721360386745,1085763.80910083,0.0,1.0
2003-08-21,37.43,37.5,37.35,37.45,261700,7.9150989634818,7.92990144618134,7.89818184039661,7.9193282442531,1237562.66917111,0.0,1.0
2003-08-22,37.47,38.0,37.47,37.66,246000,7.92355752502439,8.03563346546376,7.92355752502439,7.96373569235171,1163318.36689374,0.0,1.0
2003-08-25,37.4,37.64,37.33,37.37,159400,7.90875504232485,7.95950641158041,7.89395255962532,7.90241112116791,753792.470255539,0.0,1.0
2003-08-26,37.0,37.31,36.8,37.3,296700,7.82416942689892,7.88972327885402,7.78187661918595,7.88760863846837,1403075.44494867,0.0,1.0
2003-08-27,36.98,37.07,36.84,37.0,206800,7.81994014612762,7.83897190959846,7.79033518072855,7.82416942689892,977944.05802287,0.0,1.0
2003-08-28,36.6,37.07,36.43,37.03,305400,7.73958381147299,7.83897190959846,7.70363492491696,7.83051334805586,1444217.19207052,0.0,1.0
2003-08-29,37.0,37.18,36.22,36.58,317200,7.82416942689892,7.86223295384059,7.65922747681835,7.73535453070169,1500018.64218982,0.0,1.0
2003-09-02,36.99,37.2,36.78,37.12,381800,7.82205478651327,7.86646223461189,7.77764733841466,7.8495451115267,1805507.93691069,0.0,1.0
2003-09-03,37.56,37.84,37.05,37.05,773400,7.94258928849523,8.00179921929338,7.83474262882716,7.83474262882716,3657359.45103911,0.0,1.0
2003-09-04,37.66,37.77,37.53,37.53,311900,7.96373569235171,7.98699673659384,7.93624536733828,7.93624536733828,1474955.27900064,0.0,1.0
2003-09-05,37.75,38.05,37.67,37.68,355500,7.98276745582255,8.046206667392,7.96585033273736,7.96796497312301,1681136.90825498,0.0,1.0
2003-09-08,37.8,38.11,37.6,37.89,85100,7.99334065775079,8.05889450970589,7.95104785003782,8.01237242122162,402432.491962022,0.0,1.0
2003-09-09,37.61,37.96,37.6,37.82,433500,7.95316249042347,8.02717490392116,7.95104785003782,7.99756993852209,2049993.95141641,0.0,1.0
2003-09-10,37.53,37.54,37.25,37.41,260700,7.93624536733828,7.93836000772393,7.87703543654013,7.9108696827105,1232833.73272032,0.0,1.0
2003-09-11,36.6,37.61,36.6,37.61,169500,7.73958381147299,7.95316249042347,7.73958381147299,7.95316249042347,801554.728408493,0.0,1.0
2003-09-12,36.83,36.86,36.6,36.6,364700,7.7882205403429,7.79456446149984,7.73958381147299,7.73958381147299,1724643.12360223,0.0,1.0
2003-09-15,36.67,36.9,36.61,36.83,263900,7.75438629417252,7.80302302304244,7.74169845185863,7.7882205403429,1247966.32936284,0.0,1.0
2003-09-16,36.82,36.82,36.61,36.67,267500,7.78610589995725,7.78610589995725,7.74169845185863,7.75438629417252,1264990.50058568,0.0,1.0
2003-09-17,36.82,37.0,36.68,36.88,160300,7.78610589995725,7.82416942689892,7.75650093455817,7.79879374227114,758048.513061248,0.0,1.0
2003-09-18,37.35,37.35,36.77,36.8,513400,7.89818184039661,7.89818184039661,7.77553269802901,7.78187661918595,2427835.97383434,0.0,1.0
2003-09-19,37.83,37.85,37.3,37.65,631300,7.99968457890773,8.00391385967903,7.88760863846837,7.96162105196606,2985377.58138219,0.0,1.0
2003-09-22,37.8,38.08,37.8,37.98,304300,7.99334065775079,8.05255058854894,7.99334065775079,8.03140418469246,1439015.36197466,0.0,1.0
2003-09-23,37.86,38.09,37.86,37.9,166900,8.00602850006468,8.05466522893459,8.00602850006468,8.01448706160727,789259.493636445,0.0,1.0
2003-09-24,38.46,38.76,38.0,38.0,760800,8.13290692320358,8.19634613477303,8.03563346546376,8.03563346546376,3597774.85175918,0.0,1.0
2003-09-25,37.99,38.54,37.77,38.54,107400,8.03351882507811,8.14982404628877,7.98699673659384,8.14982404628877,507887.774814585,0.0,1.0
2003-09-26,37.78,38.02,37.78,37.94,98300,7.98911137697949,8.03986274623505,7.98911137697949,8.02294562314986,464854.453112418,0.0,1.0
2003-09-29,37.92,38.05,37.41,37.79,129100,8.01871634237857,8.046206667392,7.9108696827105,7.99122601736514,610505.695796675,0.0,1.0
2003-09-30,38.15,38.15,37.38,37.92,143600,8.06735307124848,8.06735307124848,7.90452576155356,8.01871634237857,679075.274333095,0.0,1.0
2003-10-01,38.68,38.74,38.19,38.25,246000,8.17942901168784,8.19211685400173,8.07581163279107,8.08849947510496,1163318.36689374,0.0,1.0
2003-10-02,37.6,38.6,37.3,38.6,436600,7.95104785003782,8.16251188860266,7.88760863846837,8.16251188860266,2064653.65441385,0.0,1.0
2003-10-03,37.4,37.85,36.95,37.85,267900,7.90875504232485,8.00391385967903,7.81359622497068,8.00391385967903,1266882.07516599,0.0,1.0
2003-10-06,37.87,37.9,37.32,37.35,143600,8.00814314045033,8.01448706160727,7.89183791923967,7.89818184039661,679075.274333095,0.0,1.0
2003-10-07,37.77,38.0,37.61,37.9,145000,7.98699673659384,8.03563346546376,7.95316249042347,8.01448706160727,685695.785364198,0.0,1.0
2003-10-08,37.18,37.75,37.0,37.68,172700,7.86223295384059,7.98276745582255,7.82416942689892,7.96796497312301,816687.325051013,0.0,1.0
2003-10-09,37.5,37.75,37.2,37.33,418400,7.92990144618134,7.98276745582255,7.86646223461189,7.89395255962532,1978587.01100952,0.0,1.0
2003-10-10,37.2,37.55,37.17,37.25,237300,7.86646223461189,7.94047464810958,7.86011831345494,7.87703543654013,1122176.61977189,0.0,1.0
2003-10-13,37.23,37.4,36.7,37.4,206800,7.87280615576883,7.90875504232485,7.76073021532947,7.90875504232485,977944.05802287,0.0,1.0
2003-10-14,37.0,37.26,36.91,37.25,233300,7.82416942689892,7.87915007692578,7.80513766342808,7.87703543654013,1103260.87396874,0.0,1.0
2003-10-15,36.97,37.2,36.95,37.1,135100,7.81782550574197,7.86646223461189,7.81359622497068,7.8453158307554,638879.314501401,0.0,1.0
2003-10-16,36.2,36.9,36.0,36.87,596300,7.65499819604705,7.80302302304244,7.61270538833408,7.79667910188549,2819864.80560463,0.0,1.0
2003-10-17,35.77,36.37,35.57,36.1,296300,7.56406865946417,7.69094708260307,7.5217758517512,7.63385179219057,1401183.87036836,0.0,1.0
2003-10-20,35.89,36.04,35.71,35.71,225100,7.58944434409195,7.62116394987668,7.55138081715028,7.55138081715028,1064483.59507228,0.0,1.0
2003-10-21,35.92,36.09,35.9,36.09,385900,7.5957882652489,7.63173715180492,7.5915589844776,7.63173715180492,1824896.57635892,0.0,1.0
2003-10-22,35.43,35.82,35.36,35.82,120300,7.49217088635213,7.57464186139241,7.47736840365259,7.57464186139241,568891.055029745,0.0,1.0
2003-10-23,35.42,35.57,35.2,35.4,267300,7.49005624596648,7.5217758517512,7.44353415748222,7.48582696519518,1264044.71329552,0.0,1.0
2003-10-24,34.71,35.43,34.0,35.43,3945200,7.33991677858545,7.49217088635213,7.18977731120441,7.49217088635213,18656600.0856471,0.0,1.0
2003-10-27,34.75,34.87,34.65,34.81,411900,7.34837534012804,7.37375102475582,7.32722893627156,7.36106318244193,1947848.9240794,0.0,1.0
2003-10-28,35.17,35.25,34.57,34.7,413800,7.43719023632527,7.45410735941046,7.31031181318637,7.3378021381998,1956833.9033359,0.0,1.0
2003-10-29,35.13,35.5,35.07,35.27,241300,7.42873167478268,7.50697336905167,7.41604383246879,7.45833664018175,1141092.36557504,0.0,1.0
2003-10-30,35.24,35.35,34.87,35.22,303100,7.45199271902481,7.47525376326694,7.37375102475582,7.44776343825351,1433340.63823371,0.0,1.0
2003-10-31,35.72,36.2,35.07,35.07,221200,7.55349545753593,7.65499819604705,7.41604383246879,7.41604383246879,1046040.74291421,0.0,1.0
2003-11-03,36.7,36.75,35.95,36.0,437500,7.76073021532947,7.77130341725771,7.60213218640584,7.61270538833408,2068909.69721956,0.0,1.0
2003-11-04,36.31,37.03,36.26,36.6,269400,7.67825924028918,7.83051334805586,7.66768603836094,7.73958381147299,1273975.47984217,0.0,1.0
2003-11-05,36.15,36.41,35.91,36.41,204800,7.64442499411881,7.69940564414567,7.59367362486325,7.69940564414567,968486.185121294,0.0,1.0
2003-11-06,36.09,36.31,35.7,36.05,273000,7.63173715180492,7.67825924028918,7.54926617676463,7.62327859026233,1290999.65106501,0.0,1.0
2003-11-07,36.2,36.35,36.01,36.19,327100,7.65499819604705,7.68671780183178,7.61482002871973,7.6528835556614,1546835.11305261,0.0,1.0
2003-11-10,36.16,36.43,36.05,36.1,163300,7.64653963450446,7.70363492491696,7.62327859026233,7.63385179219057,772235.32241361,0.0,1.0
2003-11-11,36.15,36.26,35.83,36.21,89200,7.64442499411881,7.66768603836094,7.57675650177806,7.6571128364327,421821.131410251,0.0,1.0
2003-11-12,36.46,36.61,36.2,36.29,294600,7.70997884607391,7.74169845185863,7.65499819604705,7.67402995951789,1393144.67840202,0.0,1.0
2003-11-13,36.99,37.24,36.3,36.36,362700,7.82205478651327,7.87492079615448,7.67614459990353,7.68883244221743,1715185.25070065,0.0,1.0
2003-11-14,36.85,37.2,36.73,37.09,271700,7.79244982111419,7.86646223461189,7.76707413648641,7.84320119036976,1284852.03367898,0.0,1.0
2003-11-17,36.0,36.6,35.7,36.6,296900,7.61270538833408,7.73958381147299,7.54926617676463,7.73958381147299,1404021.23223883,0.0,1.0
2003-11-18,36.02,36.05,35.81,35.9,250100,7.61693466910538,7.62327859026233,7.57252722100677,7.5915589844776,1182707.00634197,0.0,1.0
2003-11-19,35.5,35.86,35.31,35.85,217400,7.50697336905167,7.58310042293501,7.46679520172435,7.58098578254936,1028070.78440122,0.0,1.0
2003-11-20,34.98,35.45,34.98,35.2,123500,7.39701206899795,7.49640016712342,7.39701206899795,7.44353415748222,584023.651672265,0.0,1.0
2003-11-21,35.29,35.55,35.21,35.23,147900,7.46256592095305,7.51754657097991,7.44564879786786,7.44987807863916,699409.701071482,0.0,1.0
2003-11-24,34.3,35.39,34.03,35.25,641600,7.25321652277386,7.48371232480953,7.19612123236136,7.45410735941046,3034085.62682531,0.0,1.0
2003-11-25,34.5,34.64,34.29,34.3,97100,7.29550933048683,7.32511429588591,7.25110188238822,7.25321652277386,459179.729371473,0.0,1.0
2003-11-26,34.29,34.73,34.25,34.65,175200,7.25110188238822,7.34414605935674,7.24264332084562,7.32722893627156,828509.666177982,0.0,1.0
2003-11-28,34.38,34.45,34.0,34.19,300700,7.27013364585905,7.28493612855859,7.18977731120441,7.22995547853173,1421991.19075182,0.0,1.0
2003-12-01,35.15,35.19,34.48,34.48,497700,7.43296095555397,7.44141951709657,7.29128004971553,7.29128004971553,2353591.67155698,0.0,1.0
2003-12-02,35.3,35.53,34.87,35.15,257700,7.4646805613387,7.51331729020861,7.37375102475582,7.43296095555397,1218646.92336796,0.0,1.0
2003-12-03,35.3,35.67,35.27,35.4,343400,7.4646805613387,7.54292225560769,7.45833664018175,7.48582696519518,1623916.77720045,0.0,1.0
2003-12-04,35.05,35.35,34.98,35.26,203500,7.41181455169749,7.47525376326694,7.39701206899795,7.45622199979611,962338.567735271,0.0,1.0
2003-12-05,34.55,35.03,34.55,34.95,256300,7.30608253241507,7.40758527092619,7.30608253241507,7.39066814784101,1212026.41233685,0.0,1.0
2003-12-08,34.64,34.8,34.51,34.6,52100,7.32511429588591,7.35894854205628,7.29762397087248,7.31665573434331,246377.589086032,0.0,1.0
2003-12-09,34.55,34.76,34.51,34.64,494400,7.30608253241507,7.35048998051369,7.29762397087248,7.32511429588591,2337986.18126938,0.0,1.0
2003-12-10,34.35,34.64,34.26,34.55,159500,7.26378972470211,7.32511429588591,7.24475796123127,7.30608253241507,754265.363900617,0.0,1.0
2003-12-11,35.25,35.3,34.39,34.48,349300,7.45410735941046,7.4646805613387,7.2722482862447,7.29128004971553,1651817.5022601,0.0,1.0
2003-12-12,34.48,35.14,34.44,35.07,188700,7.29128004971553,7.43084631516833,7.28282148817294,7.41604383246879,892350.308263615,0.0,1.0
2003-12-15,34.15,34.73,34.15,34.73,263700,7.22149691698914,7.34414605935674,7.22149691698914,7.34414605935674,1247020.54207268,0.0,1.0
2003-12-16,34.6,34.69,33.81,34.2,211000,7.31665573434331,7.33568749781415,7.14959914387709,7.23207011891738,997805.591116178,0.0,1.0
2003-12-17,34.6,34.7,34.33,34.7,96300,7.31665573434331,7.3378021381998,7.25956044393081,7.3378021381998,455396.580210843,0.0,1.0
2003-12-18,34.63,35.1,34.49,34.75,563400,7.32299965550026,7.42238775362573,7.29339469010118,7.34837534012804,2664282.79637372,0.0,1.0
2003-12-19,34.57,35.0,34.56,34.6,551800,7.31031181318637,7.40124134976925,7.30819717280072,7.31665573434331,2609427.13354458,0.0,1.0
2003-12-22,34.55,34.63,34.4,34.56,589700,7.30608253241507,7.32299965550026,7.27436292663035,7.30819717280072,2788653.82502943,0.0,1.0
2003-12-23,35.75,35.88,34.62,34.62,362000,7.55983937869288,7.5873297037063,7.32088501511461,7.32088501511461,1711874.9951851,0.0,1.0
2003-12-24,35.69,35.95,35.61,35.95,90500,7.54715153637898,7.60213218640584,7.5302344132938,7.60213218640584,427968.748796275,0.0,1.0
2003-12-26,35.72,36.05,35.52,35.58,51000,7.55349545753593,7.62327859026233,7.51120264982296,7.52389049213685,241175.758990166,0.0,1.0
2003-12-29,36.38,36.4,35.95,35.97,173700,7.69306172298872,7.69729100376002,7.60213218640584,7.60636146717714,821416.261501801,0.0,1.0
2003-12-30,36.65,36.7,36.5,36.5,243600,7.75015701340123,7.76073021532947,7.7184374076165,7.7184374076165,1151968.91941185,0.0,1.0
2003-12-31,36.88,36.92,36.44,36.75,271700,7.79879374227114,7.80725230381373,7.70574956530261,7.77130341725771,1284852.03367898,0.0,1.0
2004-01-02,37.01,37.07,36.85,37.0,147700,7.82628406728457,7.83897190959846,7.79244982111419,7.82416942689892,698463.913781324,0.0,1.0
2004-01-05,37.89,38.08,37.43,37.55,356000,8.01237242122162,8.05255058854894,7.9150989634818,7.94047464810958,1683501.37648038,0.0,1.0
2004-01-06,38.5,38.51,38.01,38.06,418200,8.14136548474617,8.14348012513182,8.0377481058494,8.04832130777765,1977641.22371936,0.0,1.0
2004-01-07,39.31,39.7,38.57,38.75,841800,8.31265135598369,8.39512233102398,8.15616796744571,8.19423149438738,3980818.70427298,0.0,1.0
2004-01-08,39.5,39.71,39.4,39.41,457700,8.35282952331101,8.39723697140962,8.33168311945452,8.33379775984017,2164434.21352547,0.0,1.0
2004-01-09,41.02,41.02,39.96,40.0,1092700,8.67425486192956,8.67425486192956,8.45010298105083,8.45856154259343,5167308.85977558,0.0,1.0
2004-01-12,41.25,41.6,40.87,40.92,619200,8.72289159079947,8.79690400429716,8.64253525614483,8.65310845807308,2928157.45032766,0.0,1.0
2004-01-13,41.0,41.31,40.54,41.2,366600,8.67002558115826,8.73557943311336,8.57275212341844,8.71231838887123,1733628.10285872,0.0,1.0
2004-01-14,41.0,41.25,40.6,41.25,231300,8.67002558115826,8.72289159079947,8.58543996573233,8.72289159079947,1093803.00106717,0.0,1.0
2004-01-15,40.77,40.95,40.61,40.9,287200,8.62138885228835,8.65945237923002,8.58755460611798,8.64887917730178,1358150.54866619,0.0,1.0
2004-01-16,40.4,40.89,40.4,40.67,193900,8.54314715801936,8.64676453691613,8.54314715801936,8.60024244843187,916940.77780771,0.0,1.0
2004-01-20,41.08,41.29,40.4,40.4,223500,8.68694270424345,8.73135015234207,8.54314715801936,8.54314715801936,1056917.29675102,0.0,1.0
2004-01-21,41.56,42.12,40.94,40.94,273000,8.78844544275457,8.90686530435088,8.65733773884437,8.65733773884437,1290999.65106501,0.0,1.0
2004-01-22,41.64,41.7,41.24,41.44,317200,8.80536256583976,8.81805040815365,8.72077695041382,8.76306975812679,1500018.64218982,0.0,1.0
2004-01-23,41.88,42.12,41.69,41.79,181300,8.85611393509532,8.90686530435088,8.815935767768,8.83708217162448,857356.178527786,0.0,1.0
2004-01-26,42.92,43.06,42.11,42.38,269600,9.07603653520275,9.10564150060183,8.90475066396523,8.96184595437774,1274921.26713233,0.0,1.0
2004-01-27,42.9,43.12,42.69,43.12,373000,9.07180725443145,9.11832934291571,9.02739980633283,9.11832934291571,1763893.29614376,0.0,1.0
2004-01-28,41.97,43.23,41.9,43.23,315800,8.87514569856615,9.14159038715785,8.86034321586661,9.14159038715785,1493398.13115872,0.0,1.0
2004-01-29,40.58,41.31,40.15,41.0,421500,8.58121068496103,8.73557943311336,8.49028114837815,8.67002558115826,1993246.71400696,0.0,1.0
2004-01-30,41.17,41.3,40.68,40.75,199600,8.70597446771428,8.73346479272771,8.60235708881751,8.61715957151705,943895.7155772,0.0,1.0
2004-02-02,43.4,43.5,41.42,41.42,526200,9.17753927371387,9.19868567757035,8.75884047735549,8.75884047735549,2488366.36040442,0.0,1.0
2004-02-03,43.01,43.76,43.0,43.68,231800,9.09506829867358,9.25366632759721,9.09295365828793,9.23674920451202,1096167.46929256,0.0,1.0
2004-02-04,42.35,43.26,42.25,43.26,252900,8.95550203322079,9.14793430831479,8.93435562936431,9.14793430831479,1195948.02840418,0.0,1.0
2004-02-05,43.4,43.6,41.82,42.35,433100,9.17753927371387,9.21983208142684,8.84342609278143,8.95550203322079,2048102.3768361,0.0,1.0
2004-02-06,44.94,44.94,43.4,43.4,485800,9.50319389310371,9.50319389310371,9.17753927371387,9.17753927371387,2297317.3277926,0.0,1.0
2004-02-09,45.51,45.57,44.9,44.98,299500,9.62372839508567,9.63641623739956,9.49473533156112,9.51165245464631,1416316.46701088,0.0,1.0
2004-02-10,45.0,45.55,44.73,45.55,353700,9.5158817354176,9.63218695662826,9.4587864450051,9.63218695662826,1672624.82264356,0.0,1.0
2004-02-11,45.18,45.18,44.37,44.9,379000,9.55394526235928,9.55394526235928,9.38265939112176,9.49473533156112,1792266.91484849,0.0,1.0
2004-02-12,44.59,45.1,44.4,45.02,290500,9.42918147960602,9.53702813927409,9.3890033122787,9.5201110161889,1373756.03895379,0.0,1.0
2004-02-13,44.45,44.9,43.98,44.79,141800,9.39957651420695,9.49473533156112,9.30018841608147,9.47147428731899,670563.188721677,0.0,1.0
2004-02-17,45.05,45.25,44.89,44.97,273400,9.52645493734585,9.56874774505881,9.49262069117547,9.50953781426066,1292891.22564532,0.0,1.0
2004-02-18,44.64,45.15,44.15,44.92,182700,9.43975468153426,9.54760134120233,9.33613730263749,9.49896461233242,863976.689558889,0.0,1.0
2004-02-19,44.21,44.79,44.2,44.74,334800,9.34882514495139,9.47147428731899,9.34671050456574,9.46090108539075,1583247.92372368,0.0,1.0
2004-02-20,43.5,44.04,42.9,44.04,261100,9.19868567757035,9.31287625839536,9.07180725443145,9.31287625839536,1234725.30730063,0.0,1.0
2004-02-23,43.24,44.0,42.99,44.0,174200,9.1437050275435,9.30441769685277,9.09083901790229,9.30441769685277,823780.729727194,0.0,1.0
2004-02-24,43.49,43.69,42.84,43.49,294200,9.1965710371847,9.23886384489767,9.05911941211756,9.1965710371847,1391253.1038217,0.0,1.0
2004-02-25,45.0,45.0,43.49,43.49,410800,9.5158817354176,9.5158817354176,9.1965710371847,9.1965710371847,1942647.09398353,0.0,1.0
2004-02-26,45.11,45.37,44.7,45.25,315000,9.53914277965974,9.59412342968659,9.45244252384816,9.56874774505881,1489614.98199808,0.0,1.0
2004-02-27,45.0,45.34,44.67,45.34,308200,9.5158817354176,9.58777950852965,9.44609860269121,9.58777950852965,1457458.21413273,0.0,1.0
2004-03-01,48.22,49.41,45.11,45.11,1088300,10.1967959395964,10.4484381454885,9.53914277965974,9.53914277965974,5146501.5393921,0.0,1.0
2004-03-02,47.4,48.0,47.31,47.97,643500,10.0233954279732,10.1502738511121,10.0043636645024,10.1439299299552,3043070.6060818,0.0,1.0
2004-03-03,47.47,48.39,47.3,47.4,1238600,10.0381979106727,10.2327448261524,10.0022490241167,10.0233954279732,5857260.68794551,0.0,1.0
2004-03-04,49.3,49.51,47.65,47.7,575400,10.4251771012464,10.469584549345,10.0762614376144,10.0868346395427,2721030.03378317,0.0,1.0
2004-03-05,49.71,50.76,49.31,49.31,697300,10.511877357058,10.7339145975511,10.427291741632,10.427291741632,3297487.38713417,0.0,1.0
2004-03-08,48.37,49.46,47.86,49.46,390000,10.2285155453811,10.4590113474168,10.120668885713,10.4590113474168,1844285.21580715,0.0,1.0
2004-03-09,48.25,49.0,47.91,48.47,306600,10.2031398607533,10.3617378896769,10.1312420876413,10.2496619492376,1449891.91581147,0.0,1.0
2004-03-10,47.31,48.57,47.19,48.5,129400,10.0043636645024,10.2708083530941,9.97898797987459,10.2560058703945,611924.37673191,0.0,1.0
2004-03-11,45.75,47.24,45.7,47.06,288800,9.67447976434123,9.98956118180284,9.66390656241299,9.95149765486117,1365716.84698745,0.0,1.0
2004-03-12,46.35,46.4,45.89,46.25,223000,9.80135818748013,9.81193138940838,9.70408472974031,9.78021178362365,1054552.82852563,0.0,1.0
2004-03-15,45.58,46.99,45.58,45.6,254400,9.63853087778521,9.93669517216163,9.63853087778521,9.64276015855651,1203041.43308036,0.0,1.0
2004-03-16,47.03,47.23,45.59,45.59,502100,9.94515373370422,9.98744654141719,9.64064551817086,9.64064551817086,2374398.99194044,0.0,1.0
2004-03-17,48.19,48.28,47.0,47.0,320300,10.1904520184394,10.2094837819103,9.93880981254728,9.93880981254728,1514678.34518726,0.0,1.0
2004-03-18,48.5,48.65,47.71,47.94,506500,10.2560058703945,10.2877254761793,10.0889492799283,10.1375860087982,2395206.31232391,0.0,1.0
2004-03-19,48.25,48.54,48.16,48.25,254700,10.2031398607533,10.2644644319371,10.1841080972825,10.2031398607533,1204460.1140156,0.0,1.0
2004-03-22,48.09,48.09,47.35,47.75,306500,10.1693056145829,10.1693056145829,10.012822226045,10.0974078414709,1449419.0221664,0.0,1.0
2004-03-23,48.16,48.36,48.13,48.15,470600,10.1841080972825,10.2264009049955,10.1777641761255,10.1819934568968,2225437.49374063,0.0,1.0
2004-03-24,48.15,48.36,48.0,48.23,273700,10.1819934568968,10.2264009049955,10.1502738511121,10.198910579982,1294309.90658056,0.0,1.0
2004-03-25,48.23,48.3,48.01,48.15,324500,10.198910579982,10.2137130626816,10.1523884914978,10.1819934568968,1534539.87828057,0.0,1.0
2004-03-26,48.2,48.52,47.97,48.08,282500,10.1925666588251,10.2602351511658,10.1439299299552,10.1671909741973,1335924.54734749,0.0,1.0
2004-03-29,48.37,48.5,48.1,48.3,179800,10.2285155453811,10.2560058703945,10.1714202549686,10.2137130626816,850262.773851605,0.0,1.0
2004-03-30,49.05,49.44,48.43,48.5,273000,10.3723110916052,10.4547820666455,10.241203387695,10.2560058703945,1290999.65106501,0.0,1.0
2004-03-31,49.27,49.49,48.62,48.9,254100,10.4188331800895,10.4653552685737,10.2813815550223,10.3405914858205,1201622.75214512,0.0,1.0
2004-04-01,50.03,50.62,49.12,49.12,250000,10.5795458493987,10.704309632152,10.3871135743047,10.3871135743047,1182234.1126969,0.0,1.0
2004-04-02,50.7,51.17,50.4,50.43,423700,10.7212267552372,10.8206148533626,10.6577875436677,10.6641314648247,2003650.37419869,0.0,1.0
2004-04-05,50.15,50.85,50.1,50.55,89200,10.6049215340265,10.7529463610219,10.5943483320983,10.6895071494524,421821.131410252,0.0,1.0
2004-04-06,48.82,50.15,48.3,50.15,472200,10.3236743627353,10.6049215340265,10.2137130626816,10.6049215340265,2233003.79206189,0.0,1.0
2004-04-07,48.95,49.0,48.22,48.92,155000,10.3511646877487,10.3617378896769,10.1967959395964,10.3448207665918,732985.149872074,0.0,1.0
2004-04-08,48.78,49.0,48.75,49.0,44400,10.3152158011927,10.3617378896769,10.3088718800357,10.3617378896769,209964.778414968,0.0,1.0
2004-04-12,48.82,49.0,48.76,48.88,40000,10.3236743627353,10.3617378896769,10.3109865204214,10.3363622050492,189157.458031502,0.0,1.0
2004-04-13,48.32,49.5,48.14,49.0,235100,10.2179423434529,10.4674699089594,10.1798788165112,10.3617378896769,1111772.95958015,0.0,1.0
2004-04-14,48.48,49.2,47.92,48.47,249800,10.2517765896232,10.4040306973899,10.1333567280269,10.2496619492376,1181288.32540674,0.0,1.0
2004-04-15,48.34,48.98,48.34,48.73,281100,10.2221716242242,10.3575086089057,10.2221716242242,10.3046425992644,1329304.03631638,0.0,1.0
2004-04-16,48.34,48.57,48.32,48.35,121200,10.2221716242242,10.2708083530941,10.2179423434529,10.2242862646098,573147.097835451,0.0,1.0
2004-04-19,47.88,48.44,47.34,48.44,264300,10.1248981664843,10.2433180280806,10.0107075856593,10.2433180280806,1249857.90394316,0.0,1.0
2004-04-20,47.8,48.28,47.75,47.87,173400,10.1079810433991,10.2094837819103,10.0974078414709,10.1227835260987,819997.580566568,0.0,1.0
2004-04-21,47.35,47.8,47.15,47.75,182700,10.012822226045,10.1079810433991,9.970529418332,10.0974078414709,863976.689558887,0.0,1.0
2004-04-22,47.75,47.83,46.79,47.36,531000,10.0974078414709,10.1143249645561,9.89440236444866,10.0149368664306,2511065.2553682,0.0,1.0
2004-04-23,47.87,47.92,47.42,47.8,210800,10.1227835260987,10.1333567280269,10.0276247087445,10.1079810433991,996859.803826018,0.0,1.0
2004-04-26,47.17,48.11,46.99,48.03,194900,9.9747586991033,10.1735348953542,9.93669517216163,10.1566177722691,921669.714258498,0.0,1.0
2004-04-27,46.87,47.75,46.79,47.42,146000,9.91131948753385,10.0974078414709,9.89440236444866,10.0276247087445,690424.721814985,0.0,1.0
2004-04-28,45.28,46.92,45.19,46.92,298300,9.57509166621576,9.92189268946209,9.55605990274492,9.92189268946209,1410641.74326993,0.0,1.0
2004-04-29,44.1,45.42,43.33,45.13,666100,9.32556410070925,9.60469663161484,9.16273679101433,9.54337206043103,3149944.5698696,0.0,1.0
2004-04-30,43.72,44.51,43.38,44.25,243800,9.24520776605462,9.41226435652083,9.17330999294257,9.35728370649398,1152914.70670201,0.0,1.0
2004-05-03,43.66,44.52,43.5,43.66,301700,9.23251992374072,9.41437899690649,9.19868567757035,9.23251992374072,1426720.12720261,0.0,1.0
2004-05-04,44.09,44.25,43.8,43.86,138100,9.32344946032361,9.35728370649398,9.2621248891398,9.27481273145369,653066.123853763,0.0,1.0
2004-05-05,43.89,44.77,43.87,44.25,223400,9.28115665261064,9.46724500654769,9.27692737183934,9.35728370649398,1056444.40310594,0.0,1.0
2004-05-06,43.58,43.64,42.85,43.45,408600,9.21560280065554,9.22829064296943,9.06123405250321,9.18811247564211,1932243.4337918,0.0,1.0
2004-05-07,43.55,43.6,43.07,43.08,253700,9.20925887949859,9.21983208142684,9.10775614098747,9.10987078137312,1199731.17756481,0.0,1.0
2004-05-10,41.68,43.24,41.5,43.19,412100,8.81382112738235,9.1437050275435,8.77575760044068,9.13313182561525,1948794.71136956,0.0,1.0
2004-05-11,42.33,42.42,41.78,41.78,477400,8.95127275244949,8.97030451592033,8.83496753123883,8.83496753123883,2257594.26160599,0.0,1.0
2004-05-12,41.52,42.58,40.76,42.58,428200,8.77998688121198,9.0041387620907,8.6192742119027,9.0041387620907,2024930.58822724,0.0,1.0
2004-05-13,41.6,41.9,41.3,41.55,208900,8.79690400429716,8.86034321586661,8.73346479272771,8.78633080236892,987874.824569524,0.0,1.0
2004-05-14,45.3,46.0,41.5,41.5,956100,9.57932094698706,9.72734577398244,8.77575760044068,8.77575760044068,4521336.14059799,0.0,1.0
2004-05-17,43.85,45.34,43.63,45.34,511200,9.27269809106804,9.58777950852965,9.22617600258378,9.58777950852965,2417432.31364261,0.0,1.0
2004-05-18,44.45,45.32,43.98,43.98,404600,9.39957651420695,9.58355022775835,9.30018841608147,9.30018841608147,1913327.68798865,0.0,1.0
2004-05-19,45.1,45.74,44.93,45.18,411300,9.53702813927409,9.67236512395558,9.50107925271807,9.55394526235928,1945011.56220893,0.0,1.0
2004-05-20,44.93,45.4,44.81,45.01,517500,9.50107925271807,9.60046735084354,9.47570356809029,9.51799637580325,2447224.61328257,0.0,1.0
2004-05-21,44.86,45.45,44.66,45.45,126300,9.48627677001853,9.61104055277178,9.44398396230556,9.61104055277178,597264.67373447,0.0,1.0
2004-05-24,41.79,44.2,41.79,44.19,814500,8.83708217162448,9.34671050456574,8.83708217162448,9.34459586418009,3851718.73916648,0.0,1.0
2004-05-25,42.84,42.87,41.79,41.79,653000,9.05911941211756,9.0654633332745,8.83708217162448,8.83708217162448,3087995.50236428,0.0,1.0
2004-05-26,43.0,43.17,42.51,42.51,505100,9.29071482715377,9.32744556019135,9.18484389075132,9.18484389075132,2337742.61766398,0.9352,1.0
2004-05-27,43.15,43.29,42.77,43.0,213300,9.32312429748105,9.35337313645318,9.24102030598527,9.29071482715377,987211.44396699,0.0,1.0
2004-05-28,42.94,43.25,42.75,43.23,188000,9.27775103902286,9.34473061103257,9.23669904327497,9.34040934832226,870116.040627258,0.0,1.0
2004-06-01,42.9,43.0,42.81,42.98,209400,9.26910851360225,9.29071482715377,9.24966283140588,9.28639356444346,969161.164400787,0.0,1.0
2004-06-02,43.01,43.24,42.8,42.93,306900,9.29287545850892,9.34256997967742,9.24750220005073,9.2755904076677,1420418.15355588,0.0,1.0
2004-06-03,42.84,43.12,42.78,42.91,169100,9.25614472547134,9.31664240341559,9.24318093734042,9.2712691449574,782641.608883347,0.0,1.0
2004-06-04,43.07,43.3,42.86,43.04,276600,9.30583924663983,9.35553376780833,9.26046598818164,9.29935735257438,1280181.36615691,0.0,1.0
2004-06-07,43.92,44.05,43.14,43.14,196800,9.48949291182776,9.51758111944473,9.3209636661259,9.3209636661259,910844.876571513,0.0,1.0
2004-06-08,44.1,44.1,43.8,43.82,220400,9.52838427622049,9.52838427622049,9.46356533556593,9.46788659827624,1020072.20933111,0.0,1.0
2004-06-09,43.38,44.0,43.0,43.94,169000,9.37281881864955,9.50677796266897,9.29071482715377,9.49381417453806,782178.781202163,0.0,1.0
2004-06-10,43.8,44.05,43.29,43.33,269800,9.46356533556593,9.51758111944473,9.35337313645318,9.36201566187379,1248709.08383635,0.0,1.0
2004-06-14,42.65,43.65,42.65,43.65,173500,9.21509272972345,9.43115586523865,9.21509272972345,9.43115586523865,803006.026855475,0.0,1.0
2004-06-15,43.1,43.26,42.7,42.7,143900,9.31232114070529,9.34689124238772,9.22589588649921,9.22589588649921,666009.0332248,0.0,1.0
2004-06-16,43.09,43.3,42.96,43.3,100700,9.31016050935014,9.35553376780833,9.28207230173316,9.35553376780833,466067.474953005,0.0,1.0
2004-06-17,43.35,43.54,42.94,43.1,102700,9.36633692458409,9.40738892033198,9.27775103902286,9.31232114070529,475324.028576699,0.0,1.0
2004-06-18,43.59,43.71,43.35,43.35,183500,9.41819207710774,9.44411965336956,9.36633692458409,9.36633692458409,849288.794973946,0.0,1.0
2004-06-21,44.9,45.2,43.6,43.6,872400,9.70123478463266,9.76605372528722,9.42035270846289,9.42035270846289,4037708.69065542,0.0,1.0
2004-06-22,45.82,45.98,44.85,44.91,859000,9.90001286930664,9.93458297098907,9.6904316278569,9.70339541598781,3975689.78137668,0.0,1.0
2004-06-23,46.02,46.05,45.6,45.83,515300,9.94322549640968,9.94970739047514,9.8524789794933,9.9021735006618,2384951.04114482,0.0,1.0
2004-06-24,46.92,47.22,46.03,46.03,737800,10.1376823183734,10.2025012590279,9.94538612776484,9.94538612776484,3414742.63178079,0.0,1.0
2004-06-25,46.7,46.99,46.54,46.9,250200,10.09014842856,10.1528067378594,10.0555783268776,10.1333610556631,1157994.85832415,0.0,1.0
2004-06-28,46.11,46.94,46.11,46.78,279900,9.96267117860605,10.1420035810837,9.96267117860605,10.1074334794012,1295454.67963601,0.0,1.0
2004-06-29,46.05,46.13,45.87,45.96,119000,9.94970739047514,9.96699244131636,9.9108160260824,9.93026170827877,550764.940609807,0.0,1.0
2004-06-30,45.84,46.15,45.67,46.05,201500,9.90433413201695,9.97131370402666,9.86760339897936,9.94970739047514,932597.777587194,0.0,1.0
2004-07-01,45.8,45.94,45.75,45.84,131100,9.89569160659634,9.92594044556847,9.88488844982058,9.90433413201695,606767.090033157,0.0,1.0
2004-07-02,45.76,46.24,45.55,45.55,56800,9.88704908117573,9.99075938622303,9.84167582271754,9.84167582271754,262886.122912916,0.0,1.0
2004-07-06,46.03,46.1,45.55,45.77,236000,9.94538612776484,9.9605105472509,9.84167582271754,9.88920971253088,1092273.32759592,0.0,1.0
2004-07-07,44.75,46.23,44.51,46.13,902600,9.66882531430537,9.98859875486788,9.61697016178173,9.96699244131636,4177482.65037321,0.0,1.0
2004-07-08,44.21,44.61,43.58,44.22,339800,9.55215122112716,9.63857647533325,9.41603144575259,9.55431185248232,1572688.46066565,0.0,1.0
2004-07-09,44.58,44.94,44.23,44.31,91100,9.63209458126779,9.70987731005326,9.55647248383747,9.57375753467869,421636.017559273,0.0,1.0
2004-07-12,45.05,45.25,44.53,45.08,270200,9.73364425495994,9.77685688206298,9.62129142449203,9.74012614902539,1250560.39456109,0.0,1.0
2004-07-13,44.33,45.3,44.2,45.3,239400,9.57807879738899,9.78766003883874,9.54999058977201,9.78766003883874,1108009.4687562,0.0,1.0
2004-07-14,44.29,44.38,43.94,44.38,229700,9.56943627196838,9.58888195416475,9.49381417453806,9.58888195416475,1063115.18368128,0.0,1.0
2004-07-15,43.79,44.4,43.59,44.29,147200,9.46140470421078,9.59320321687505,9.41819207710774,9.56943627196838,681282.346703896,0.0,1.0
2004-07-16,43.19,44.0,43.14,43.85,582300,9.33176682290166,9.50677796266897,9.3209636661259,9.47436849234169,2695045.58753858,0.0,1.0
2004-07-19,43.38,43.84,43.21,43.34,517500,9.37281881864955,9.47220786098654,9.33608808561196,9.36417629322894,2395133.25013088,0.0,1.0
2004-07-20,43.0,43.48,42.91,43.38,215800,9.29071482715377,9.39442513220107,9.2712691449574,9.37281881864955,998782.135996608,0.0,1.0
2004-07-21,43.22,43.26,43.0,43.1,231100,9.33824871696711,9.34689124238772,9.29071482715377,9.31232114070529,1069594.77121787,0.0,1.0
2004-07-22,43.6,43.93,43.2,43.34,416300,9.42035270846289,9.49165354318291,9.33392745425681,9.36417629322894,1926751.63677196,0.0,1.0
2004-07-23,43.27,43.66,43.05,43.66,128400,9.34905187374287,9.4333164965938,9.30151798392953,9.4333164965938,594270.74264117,0.0,1.0
2004-07-26,42.71,43.37,42.46,43.37,137800,9.22805651785436,9.37065818729439,9.17404073397556,9.37065818729439,637776.544672533,0.0,1.0
2004-07-27,43.26,43.33,42.46,42.65,148900,9.34689124238772,9.36201566187379,9.17404073397556,9.21509272972345,689150.417284036,0.0,1.0
2004-07-28,43.29,43.4,42.47,43.06,122900,9.35337313645318,9.37714008135985,9.17620136533071,9.30367861528468,568815.220176011,0.0,1.0
2004-07-29,43.35,43.43,42.88,43.26,231600,9.36633692458409,9.38362197542531,9.26478725089194,9.34689124238772,1071908.90962379,0.0,1.0
2004-07-30,43.94,43.99,43.19,43.25,212100,9.49381417453806,9.50461733131382,9.33176682290166,9.34473061103257,981657.511792774,0.0,1.0
2004-08-02,44.3,44.3,43.85,44.19,94400,9.57159690332353,9.57159690332353,9.47436849234169,9.54782995841686,436909.331038368,0.0,1.0
2004-08-03,44.46,44.6,43.98,44.1,152500,9.60616700500597,9.6364158439781,9.50245669995867,9.52838427622049,705812.213806685,0.0,1.0
2004-08-04,44.25,44.5,43.87,44.11,103500,9.56079374654777,9.61480953042657,9.478689755052,9.53054490757564,479026.650026177,0.0,1.0
2004-08-05,43.79,44.3,43.65,44.3,76800,9.46140470421078,9.57159690332353,9.43115586523865,9.57159690332353,355451.659149859,0.0,1.0
2004-08-06,42.9,43.37,42.6,43.34,413300,9.26910851360225,9.37065818729439,9.20428957294769,9.36417629322894,1912866.80633641,0.0,1.0
2004-08-09,42.56,43.03,42.34,42.8,164800,9.19564704752708,9.29719672121922,9.14811315771373,9.24750220005073,762740.018592405,0.0,1.0
2004-08-10,42.03,42.64,41.73,42.61,378100,9.08113358570402,9.2129320983683,9.01631464504946,9.20645020430284,1749951.4625594,0.0,1.0
2004-08-11,41.5,41.93,41.47,41.93,302800,8.96662012388096,9.0595272721525,8.96013822981551,9.0595272721525,1401442.21862731,0.0,1.0
2004-08-12,41.48,41.64,41.05,41.5,178300,8.96229886117066,8.99686896285309,8.86939171289912,8.96662012388096,825221.755552341,0.0,1.0
2004-08-13,41.4,41.75,41.35,41.73,227800,8.94501381032944,9.02063590775976,8.93421065355368,9.01631464504946,1054321.45773877,0.0,1.0
2004-08-16,42.24,42.3,41.47,41.7,152100,9.12650684416221,9.13947063229313,8.96013822981551,9.009832750984,703960.903081947,0.0,1.0
2004-08-17,42.33,42.72,42.14,42.18,345000,9.14595252635858,9.23021714920951,9.10490053061069,9.1135430560313,1596755.50008726,0.0,1.0
2004-08-18,42.27,42.33,42.1,42.33,198100,9.13298873822767,9.14595252635858,9.09625800519009,9.14595252635858,916861.636426914,0.0,1.0
2004-08-19,42.39,42.4,42.0,42.0,155100,9.15891631448949,9.16107694584465,9.07465169163856,9.07465169163856,717845.733517488,0.0,1.0
2004-08-20,43.25,43.52,42.69,42.69,327900,9.34473061103257,9.40306765762167,9.22373525514405,9.22373525514405,1517611.96660467,0.0,1.0
2004-08-23,43.36,43.49,43.11,43.2,112500,9.36849755593924,9.39658576355622,9.31448177206044,9.33392745425681,520681.141332801,0.0,1.0
2004-08-24,43.05,43.48,42.9,43.36,199400,9.30151798392953,9.39442513220107,9.26910851360225,9.36849755593924,922878.396282315,0.0,1.0
2004-08-25,42.99,43.12,42.77,42.8,168300,9.28855419579862,9.31664240341559,9.24102030598527,9.24750220005073,778938.98743387,0.0,1.0
2004-08-26,43.2,43.35,43.0,43.05,146000,9.33392745425681,9.36633692458409,9.29071482715377,9.30151798392953,675728.414529679,0.0,1.0
2004-08-27,43.2,43.3,43.12,43.23,172300,9.33392745425681,9.35553376780833,9.31664240341559,9.34040934832226,797452.094681259,0.0,1.0
2004-08-30,43.09,43.49,43.0,43.33,54800,9.31016050935014,9.39658576355622,9.29071482715377,9.36201566187379,253629.569289222,0.0,1.0
2004-08-31,43.23,43.29,43.1,43.29,172500,9.34040934832226,9.35337313645318,9.31232114070529,9.35337313645318,798377.750043629,0.0,1.0
2004-09-01,43.65,43.75,43.18,43.18,223400,9.43115586523865,9.45276217879017,9.3296061915465,9.3296061915465,1033957.03976665,0.0,1.0
2004-09-02,43.49,43.65,43.38,43.55,111700,9.39658576355622,9.43115586523865,9.37281881864955,9.40954955168713,516978.519883323,0.0,1.0
2004-09-03,43.83,43.89,43.44,43.45,262400,9.47004722963139,9.4830110177623,9.38578260678046,9.38794323813561,1214459.83542868,0.0,1.0
2004-09-07,43.55,44.0,43.37,43.84,145900,9.40954955168713,9.50677796266897,9.37065818729439,9.47220786098654,675265.586848495,0.0,1.0
2004-09-08,43.3,43.48,43.0,43.3,225500,9.35553376780833,9.39442513220107,9.29071482715377,9.35553376780833,1043676.42107153,0.0,1.0
2004-09-09,43.86,43.91,43.3,43.3,101900,9.47652912369684,9.4873322804726,9.35553376780833,9.35553376780833,471621.407127222,0.0,1.0
2004-09-10,43.96,43.99,43.67,43.92,193900,9.49813543724837,9.50461733131382,9.43547712794896,9.48949291182776,897422.873817156,0.0,1.0
2004-09-13,44.08,44.35,43.87,43.91,95900,9.52406301351019,9.58240006009929,9.478689755052,9.4873322804726,443851.746256139,0.0,1.0
2004-09-14,45.32,45.32,44.24,44.38,232200,9.79198130154904,9.79198130154904,9.55863311519262,9.58888195416475,1074685.8757109,0.0,1.0
2004-09-15,44.98,45.32,44.85,45.22,202800,9.71851983547387,9.79198130154904,9.6904316278569,9.77037498799752,938614.537442596,0.0,1.0
2004-09-16,45.1,45.28,44.99,45.21,82100,9.7444474117357,9.78333877612843,9.72068046682902,9.76821435664237,379981.526252648,0.0,1.0
2004-09-17,45.25,45.82,45.1,45.3,74100,9.77685688206298,9.90001286930664,9.7444474117357,9.78766003883874,342955.311757871,0.0,1.0
2004-09-20,44.98,45.15,44.93,45.15,72000,9.71851983547387,9.75525056851146,9.70771667869811,9.75525056851146,333235.930452993,0.0,1.0
2004-09-21,45.0,45.61,44.98,44.98,130900,9.72284109818418,9.85463961084845,9.71851983547387,9.71851983547387,605841.434670788,0.0,1.0
2004-09-22,44.75,45.05,44.66,45.05,180300,9.66882531430537,9.73364425495994,9.64937963210901,9.73364425495994,834478.309176036,0.0,1.0
2004-09-23,44.7,44.78,44.65,44.7,243100,9.65802215752962,9.67530720837083,9.64721900075386,9.65802215752962,1125134.09296003,0.0,1.0
2004-09-24,44.85,45.1,44.64,44.7,108400,9.6904316278569,9.7444474117357,9.6450583693987,9.65802215752962,501705.206404227,0.0,1.0
2004-09-27,44.12,44.8,43.98,44.8,214000,9.5327055389308,9.67962847108113,9.50245669995867,9.67962847108113,990451.237735283,0.0,1.0
2004-09-28,43.87,44.24,43.77,44.22,222800,9.478689755052,9.55863311519262,9.45708344150048,9.55431185248232,1031180.07367954,0.0,1.0
2004-09-29,44.1,44.6,44.0,44.02,218600,9.52838427622049,9.6364158439781,9.50677796266897,9.51109922537928,1011741.31106978,0.0,1.0
2004-09-30,44.18,44.35,44.0,44.18,290800,9.54566932706171,9.58240006009929,9.50677796266897,9.54566932706171,1345902.89688514,0.0,1.0
2004-10-01,44.72,44.97,44.36,44.36,504000,9.66234342023992,9.71635920411872,9.58456069145445,9.58456069145445,2332651.51317095,0.0,1.0
2004-10-04,45.0,45.18,44.52,44.52,225500,9.72284109818418,9.76173246257691,9.61913079313688,9.61913079313688,1043676.42107152,0.0,1.0
2004-10-05,45.2,45.25,44.81,45.0,280000,9.76605372528722,9.77685688206298,9.68178910243629,9.72284109818418,1295917.50731719,0.0,1.0
2004-10-06,45.17,45.28,44.96,45.28,293100,9.75957183122176,9.78333877612843,9.71419857276357,9.78333877612843,1356547.93355239,0.0,1.0
2004-10-07,45.43,45.67,45.12,45.12,213200,9.81574824645571,9.86760339897936,9.748768674446,9.748768674446,986748.616285806,0.0,1.0
2004-10-08,45.4,45.75,45.35,45.38,217700,9.80926635239026,9.88488844982058,9.7984631956145,9.80494508967995,1007575.86193912,0.0,1.0
2004-10-11,45.25,45.65,45.25,45.65,23500,9.77685688206298,9.86328213626906,9.77685688206298,9.86328213626906,108764.505078407,0.0,1.0
2004-10-12,44.78,45.2,44.74,45.2,155900,9.67530720837083,9.76605372528722,9.66666468295022,9.76605372528722,721548.354966966,0.0,1.0
2004-10-13,44.85,44.96,44.58,44.85,201000,9.6904316278569,9.71419857276357,9.63209458126779,9.6904316278569,930283.63918127,0.0,1.0
2004-10-14,44.65,45.06,44.58,44.8,233000,9.64721900075386,9.73580488631509,9.63209458126779,9.67962847108113,1078388.49716038,0.0,1.0
2004-10-15,44.34,44.79,44.24,44.67,448600,9.58023942874414,9.67746783972598,9.55863311519262,9.65154026346416,2076244.97779462,0.0,1.0
2004-10-18,44.16,44.53,44.01,44.39,162100,9.5413480643514,9.62129142449203,9.50893859402412,9.5910425855199,750243.671200418,0.0,1.0
2004-10-19,43.75,44.69,43.66,44.36,122900,9.45276217879017,9.65586152617446,9.4333164965938,9.58456069145445,568815.220176011,0.0,1.0
2004-10-20,43.69,43.92,43.51,43.75,121100,9.43979839065926,9.48949291182776,9.40090702626652,9.45276217879017,560484.321914686,0.0,1.0
2004-10-21,44.0,44.21,43.65,43.7,147600,9.50677796266897,9.55215122112716,9.43115586523865,9.44195902201441,683133.657428635,0.0,1.0
2004-10-22,43.76,44.14,43.76,43.8,87200,9.45492281014532,9.5370268016411,9.45492281014532,9.46356533556593,403585.737993069,0.0,1.0
2004-10-25,43.88,44.08,43.52,43.76,171400,9.48085038640715,9.52406301351019,9.40306765762167,9.45492281014532,793286.645550596,0.0,1.0
2004-10-26,43.96,44.03,43.76,43.98,75100,9.49813543724837,9.51325985673443,9.45492281014532,9.50245669995867,347583.588569718,0.0,1.0
2004-10-27,43.82,44.21,43.29,44.21,141600,9.46788659827624,9.55215122112716,9.35337313645318,9.55215122112716,655363.996557552,0.0,1.0
2004-10-28,43.96,44.18,43.68,43.85,192900,9.49813543724837,9.54566932706171,9.43763775930411,9.47436849234169,892794.597005309,0.0,1.0
2004-10-29,44.1,44.28,43.77,44.1,150800,9.52838427622049,9.56727564061323,9.45708344150048,9.52838427622049,697944.143226546,0.0,1.0
2004-11-01,43.95,44.39,43.95,44.35,133800,9.49597480589321,9.5910425855199,9.49597480589321,9.58240006009929,619263.437425145,0.0,1.0
2004-11-02,44.08,44.24,43.9,43.9,316900,9.52406301351019,9.55863311519262,9.48517164911745,9.48517164911745,1466700.92167435,0.0,1.0
2004-11-03,44.4,44.83,44.35,44.35,229300,9.59320321687505,9.68611036514659,9.58240006009929,9.58240006009929,1061263.87295654,0.0,1.0
2004-11-04,45.7,45.75,44.48,44.48,322900,9.87408529304482,9.88488844982058,9.61048826771627,9.61048826771627,1494470.58254543,0.0,1.0
2004-11-05,45.8,46.08,45.5,45.5,219000,9.89569160659634,9.9561892845406,9.83087266594178,9.83087266594178,1013592.62179452,0.0,1.0
2004-11-08,45.71,45.93,45.62,45.85,128400,9.87624592439997,9.92377981421332,9.8568002422036,9.9064947633721,594270.74264117,0.0,1.0
2004-11-09,45.57,45.86,45.49,45.86,80100,9.84599708542784,9.90865539472725,9.82871203458663,9.90865539472725,370724.972628954,0.0,1.0
2004-11-10,46.08,46.33,45.46,45.57,197000,9.9561892845406,10.0102050684194,9.82223014052117,9.84599708542784,911770.531933882,0.0,1.0
2004-11-11,46.3,46.54,46.06,46.06,217200,10.0037231743539,10.0555783268776,9.95186802183029,9.95186802183029,1005261.7235332,0.0,1.0
2004-11-12,45.99,46.44,45.96,46.3,143800,9.93674360234423,10.0339720133261,9.93026170827877,10.0037231743539,665546.205543616,0.0,1.0
2004-11-15,45.68,46.12,45.55,46.12,226000,9.86976403033452,9.9648318099612,9.84167582271754,9.9648318099612,1045990.55947745,0.0,1.0
2004-11-16,45.74,45.9,45.59,45.82,228900,9.88272781846543,9.91729792014786,9.85031834813815,9.90001286930664,1059412.56223181,0.0,1.0
2004-11-17,45.79,46.05,45.77,45.77,411000,9.89353097524119,9.94970739047514,9.88920971253088,9.88920971253088,1902221.76966917,0.0,1.0
2004-11-18,45.58,45.95,45.47,45.7,97900,9.84815771678299,9.92810107692362,9.82439077187632,9.87408529304482,453108.299879833,0.0,1.0
2004-11-19,45.15,45.76,45.02,45.68,390600,9.75525056851146,9.88704908117573,9.72716236089448,9.86976403033452,1807804.92270748,0.0,1.0
2004-11-22,45.4,45.45,45.0,45.0,191700,9.80926635239026,9.82006950916602,9.72284109818418,9.72284109818418,887240.664831093,0.0,1.0
2004-11-23,45.4,45.65,45.17,45.25,325400,9.80926635239026,9.86328213626906,9.75957183122176,9.77685688206298,1506041.27457505,0.0,1.0
2004-11-24,46.2,46.25,45.25,45.25,445600,9.98211686080242,9.99292001757818,9.77685688206298,9.77685688206298,2062360.14735908,0.0,1.0
2004-11-26,46.5,46.75,46.04,46.1,149700,10.046935801457,10.1009515853358,9.94754675911999,9.9605105472509,692853.038733513,0.0,1.0
2004-11-29,47.45,47.77,46.77,46.77,371500,10.2521957801964,10.3213359835613,10.1052728480461,10.1052728480461,1719404.83560121,0.0,1.0
2004-11-30,47.78,47.94,47.52,47.52,297900,10.3234966149164,10.3580667165989,10.2673201996825,10.2673201996825,1378763.66224926,0.0,1.0
2004-12-01,48.6,48.7,47.6,47.6,268400,10.5006683860389,10.5222746995904,10.2846052505237,10.2846052505237,1242229.49629977,0.0,1.0
2004-12-02,49.47,50.07,48.65,48.65,853300,10.6886433139371,10.8182811952463,10.5114715428147,10.5114715428147,3949308.60354916,0.0,1.0
2004-12-03,49.49,49.68,49.33,49.59,132500,10.6929645766474,10.7340165723953,10.658394474965,10.714570890199,613246.677569746,0.0,1.0
2004-12-06,49.37,49.74,49.29,49.74,326500,10.6670370003856,10.7469803605262,10.6497519495444,10.7469803605262,1511132.37906809,0.0,1.0
2004-12-07,49.5,49.6,49.32,49.57,325000,10.6951252080026,10.7167315215541,10.6562338436099,10.7102496274887,1504189.96385031,0.0,1.0
2004-12-08,49.78,49.8,49.5,49.6,228300,10.7556228859469,10.7599441486572,10.6951252080026,10.7167315215541,1056635.59614469,0.0,1.0
2004-12-09,50.01,50.22,49.45,49.53,243800,10.8053174071153,10.8506906655735,10.6843220512268,10.7016071020681,1128373.88672833,0.0,1.0
2004-12-10,50.04,50.29,49.73,49.76,253500,10.8117993011808,10.8658150850596,10.7448197291711,10.7513016232365,1173268.17180325,0.0,1.0
2004-12-13,50.2,50.44,49.99,50.44,128500,10.8463694028632,10.8982245553869,10.800996144405,10.8982245553869,594733.570322357,0.0,1.0
2004-12-14,50.55,51.1,50.34,50.45,481000,10.9219915002936,11.0408262248269,10.8766182418354,10.900385186742,2226201.14649846,0.0,1.0
2004-12-15,51.69,51.69,50.55,50.56,259900,11.1683034747809,11.1683034747809,10.9219915002936,10.9241521316487,1202889.14339907,0.0,1.0
2004-12-16,52.44,52.68,51.91,51.94,328000,11.3303508264173,11.3822059789409,11.2158373645942,11.2223192586597,1518074.79428585,0.0,1.0
2004-12-17,52.0,52.85,51.96,52.29,434600,11.2352830467906,11.4189367119785,11.22664052137,11.29794135609,2011449.10242876,0.0,1.0
2004-12-20,52.01,52.21,51.87,52.15,132200,11.2374436781458,11.2806563052488,11.2071948391736,11.2676925171179,611858.194526187,0.0,1.0
2004-12-21,52.3,52.49,52.0,52.0,120400,11.3001019874452,11.3411539831931,11.2352830467906,11.2352830467906,557244.528146391,0.0,1.0
2004-12-22,52.75,52.75,52.31,52.38,256900,11.397330398427,11.397330398427,11.3022626188003,11.3173870382864,1189004.31296353,0.0,1.0
2004-12-23,52.72,53.28,52.7,52.85,101600,11.3908485043615,11.5118438602501,11.3865272416512,11.4189367119785,470232.924083669,0.0,1.0
2004-12-27,52.6,53.0,52.38,52.82,66600,11.3649209280997,11.4513461823058,11.3173870382864,11.4124548179131,308243.235669019,0.0,1.0
2004-12-28,51.97,52.75,51.75,52.75,140300,11.2288011527251,11.397330398427,11.1812672629118,11.397330398427,649347.236702154,0.0,1.0
2004-12-29,52.9,52.91,51.99,52.22,212900,11.4297398687543,11.4319005001094,11.2331224154355,11.2828169366039,985360.133242251,0.0,1.0
2004-12-30,52.93,52.99,52.6,52.75,60400,11.4362217628197,11.4491855509507,11.3649209280997,11.397330398427,279547.919435567,0.0,1.0
2004-12-31,52.61,52.8,52.45,52.68,101200,11.3670815594549,11.4081335552028,11.3325114577724,11.3822059789409,468381.613358928,0.0,1.0
2005-01-03,52.9,53.0,52.6,52.86,285300,11.4297398687543,11.4513461823058,11.3649209280997,11.4210973433337,1320447.37441998,0.0,1.0
2005-01-04,52.71,53.03,52.64,52.8,225200,11.3886878730064,11.4578280763713,11.3735634535203,11.4081335552028,1042287.93802797,0.0,1.0
2005-01-05,52.16,52.83,52.06,52.71,402800,11.269853148473,11.4146154492682,11.2482468349215,11.3886878730064,1864269.89981203,0.0,1.0
2005-01-06,51.73,52.32,51.539,52.32,239500,11.1769460002015,11.3044232501555,11.1356779413181,11.3044232501555,1108472.29643738,0.0,1.0
2005-01-07,51.25,52.4,51.25,51.73,292300,11.0732356951542,11.3217083009967,11.0732356951542,11.1769460002015,1352845.31210291,0.0,1.0
2005-01-10,51.55,51.96,51.4,51.96,180600,11.1380546358088,11.22664052137,11.1056451654815,11.22664052137,835866.792219587,0.0,1.0
2005-01-11,51.05,51.6,50.63,51.5,242000,11.0300230680512,11.1488577925845,10.9392765511348,11.127251479033,1120042.988467,0.0,1.0
2005-01-12,51.22,51.61,50.88,51.3,151900,11.0667538010887,11.1510184239397,10.9932923350136,11.08403885193,703035.24771958,0.0,1.0
2005-01-13,51.6,51.83,51.25,51.25,539700,11.1488577925845,11.198552313753,11.0732356951542,11.0732356951542,2497880.99535389,0.0,1.0
2005-01-14,52.86,52.9,51.5,51.5,143700,11.4210973433337,11.4297398687543,11.127251479033,11.127251479033,665083.37786243,0.0,1.0
2005-01-18,53.3,53.69,52.67,52.67,375000,11.5161651229604,11.6004297458113,11.3800453475858,11.3800453475858,1735603.80444266,0.0,1.0
2005-01-19,53.78,54.08,53.51,53.51,416400,11.6198754280077,11.6846943686622,11.5615383814186,11.5615383814186,1927214.46445313,0.0,1.0
2005-01-20,53.08,53.79,52.95,53.7,155100,11.468631233147,11.6220360593628,11.44054302553,11.6025903771665,717845.73351749,0.0,1.0
2005-01-21,52.89,53.19,52.75,52.75,168300,11.4275792373991,11.4923981780537,11.397330398427,11.397330398427,778938.987433873,0.0,1.0
2005-01-24,52.9,53.48,52.57,52.64,137000,11.4297398687543,11.5550564873531,11.3584390340343,11.3735634535203,634073.923223055,0.0,1.0
2005-01-25,52.37,53.15,52.11,52.7,302300,11.3152264069312,11.4837556526331,11.2590499916973,11.3865272416512,1399128.08022139,0.0,1.0
2005-01-26,52.55,52.65,52.52,52.6,196600,11.354117771324,11.3757240848755,11.3476358772585,11.3649209280997,909919.221209141,0.0,1.0
2005-01-27,52.76,52.86,52.17,52.4,547100,11.3994910297822,11.4210973433337,11.2720137798282,11.3217083009967,2532130.24376155,0.0,1.0
2005-01-28,52.76,52.85,52.32,52.6,130800,11.3994910297822,11.4189367119785,11.3044232501555,11.3649209280997,605378.606989601,0.0,1.0
2005-01-31,53.76,54.0,53.0,53.0,168100,11.6155541652974,11.667409317821,11.4513461823058,11.4513461823058,778013.332071498,0.0,1.0
2005-02-01,54.97,55.73,53.78,53.95,523000,11.8769905592708,12.0411985422623,11.6198754280077,11.6566061610453,2420588.77259603,0.0,1.0
2005-02-02,55.1,55.3,54.7,54.92,509200,11.9050787668877,11.9482913939908,11.8186535126817,11.866187402495,2356718.55259256,0.0,1.0
2005-02-03,55.34,55.45,55.1,55.3,609100,11.9569339194114,11.9807008643181,11.9050787668877,11.9482913939908,2819083.40609608,0.0,1.0
2005-02-04,56.2,56.4,55.35,55.35,577900,12.1427482159545,12.1859608430575,11.9590945507665,11.9590945507665,2674681.16956644,0.0,1.0
2005-02-07,56.3,56.49,56.15,56.2,185200,12.164354529506,12.2054065252539,12.1319450591787,12.1427482159545,857156.865554085,0.0,1.0
2005-02-08,56.35,56.45,56.1,56.23,184600,12.1751576862817,12.1967639998333,12.1211419024029,12.1492301100199,854379.899466981,0.0,1.0
2005-02-09,56.27,56.74,56.0,56.3,201700,12.1578726354405,12.2594223091327,12.0995355888514,12.164354529506,933523.432949566,0.0,1.0
2005-02-10,57.0,57.03,56.15,56.17,219800,12.3155987243666,12.3220806184321,12.1319450591787,12.136266321889,1017295.243244,0.0,1.0
2005-02-11,56.86,57.2,56.63,57.01,306900,12.2853498853945,12.3588113514697,12.235655364226,12.3177593557218,1420418.15355588,0.0,1.0
2005-02-14,56.32,56.86,56.32,56.86,76300,12.1686757922163,12.2853498853945,12.1686757922163,12.2853498853945,353137.520743935,0.0,1.0
2005-02-15,56.02,56.39,55.75,56.12,311300,12.1038568515617,12.1838002117023,12.0455198049726,12.1254631651132,1440782.57152801,0.0,1.0
2005-02-16,56.21,56.3,55.88,55.95,232800,12.1449088473096,12.164354529506,12.0736080125896,12.0887324320757,1077462.84179801,0.0,1.0
2005-02-17,58.38,58.49,56.48,56.65,383100,12.6137658513776,12.6375327962843,12.2032458938987,12.2399766269363,1773092.84661863,0.0,1.0
2005-02-18,57.18,59.32,57.13,58.38,421500,12.3544900887594,12.8168651987619,12.3436869319836,12.6137658513776,1950818.67619355,0.0,1.0
2005-02-22,55.8,57.68,55.8,57.68,285000,12.0563229617484,12.462521656517,12.0563229617484,12.462521656517,1319058.89137643,0.0,1.0
2005-02-23,56.92,56.93,56.0,56.05,251800,12.2983136735254,12.3004743048806,12.0995355888514,12.1103387456272,1165400.10122311,0.0,1.0
2005-02-24,57.9,57.9,56.9,56.9,203100,12.5100555463303,12.5100555463303,12.2939924108151,12.2939924108151,940003.02048615,0.0,1.0
2005-02-25,58.5,58.56,58.05,58.15,161100,12.6396934276394,12.6526572157703,12.5424650166576,12.5640713302091,745615.394388573,0.0,1.0
2005-02-28,60.42,60.5,59.5,59.5,316000,13.0545346478286,13.0718196986698,12.8557565631546,12.8557565631546,1462535.47254369,0.0,1.0
2005-03-01,60.88,61.33,60.38,60.42,273600,13.1539236901656,13.2511521011475,13.045892122408,13.0545346478286,1266296.53572137,0.0,1.0
2005-03-02,59.87,60.72,59.76,60.7,273000,12.9356999232953,13.1193535884832,12.9119329783886,13.1150323257729,1263519.56963426,0.0,1.0
2005-03-03,59.33,60.12,58.86,60.02,327200,12.819025830117,12.9897157071741,12.7174761564249,12.9681093936225,1514372.17283638,0.0,1.0
2005-03-04,59.09,59.42,59.03,59.34,288700,12.7671706775934,12.8384715123134,12.7542068894625,12.8211864614722,1336183.51558026,0.0,1.0
2005-03-07,59.75,59.86,59.03,59.15,225200,12.9097723470334,12.9335392919401,12.7542068894625,12.7801344657243,1042287.93802797,0.0,1.0
2005-03-08,59.6,60.16,59.5,59.75,170900,12.8773628767062,12.9983582325947,12.8557565631546,12.9097723470334,790972.50714467,0.0,1.0
2005-03-09,59.62,59.7,59.29,59.4,219900,12.8816841394165,12.8989691902577,12.8103833046964,12.8341502496031,1017758.07092518,0.0,1.0
2005-03-10,58.4,59.79,58.12,59.75,232000,12.6180871140879,12.918414872454,12.5575894361437,12.9097723470334,1073760.22034853,0.0,1.0
2005-03-11,57.55,58.5,57.16,58.2,316300,12.4344334489,12.6396934276394,12.3501688260491,12.5748744869849,1463923.95558724,0.0,1.0
2005-03-14,56.28,57.7,56.18,57.7,377300,12.1600332667957,12.4668429192273,12.1384269532442,12.4668429192273,1746248.84110991,0.0,1.0
2005-03-15,55.88,56.6,55.74,56.51,581600,12.0736080125896,12.2291734701605,12.0433591736175,12.2097277879642,2691805.79377028,0.0,1.0
2005-03-16,55.0,55.98,54.84,55.98,492800,11.8834724533362,12.0952143261411,11.8489023516538,12.0952143261411,2280814.81287826,0.0,1.0
2005-03-17,55.09,55.29,54.92,55.02,291900,11.9029181355326,11.9461307626356,11.866187402495,11.8877937160465,1350994.00137817,0.0,1.0
2005-03-18,54.35,54.98,53.88,54.92,409100,11.7430314152513,11.8791511906259,11.6414817415592,11.866187402495,1893428.04372666,0.0,1.0
2005-03-21,54.73,54.99,54.35,54.35,167700,11.8251354067471,11.8813118219811,11.7430314152513,11.7430314152513,776162.021346763,0.0,1.0
2005-03-22,54.35,55.08,54.11,54.53,177300,11.7430314152513,11.9007575041774,11.6911762627277,11.7819227796441,820593.478740497,0.0,1.0
2005-03-23,53.58,54.55,53.16,54.55,392700,11.5766628009046,11.7862440423544,11.4859162839882,11.7862440423544,1817524.30401237,0.0,1.0
2005-03-24,53.78,53.99,53.52,53.78,207300,11.6198754280077,11.6652486864659,11.5636990127737,11.6198754280077,959441.783095905,0.0,1.0
2005-03-28,53.66,54.47,53.54,53.65,240000,11.5939478517458,11.7689589915132,11.568020275484,11.5917872203907,1110786.43484331,0.0,1.0
2005-03-29,52.54,53.64,52.53,53.6,298100,11.3519571399688,11.5896265890355,11.3497965086137,11.5809840636149,1379689.31761163,0.0,1.0
2005-03-30,53.17,53.18,52.09,52.29,520100,11.4880769153434,11.4902375466985,11.254728728987,11.29794135609,2407166.76984168,0.0,1.0
2005-03-31,53.55,53.57,53.1,53.41,345500,11.5701809068392,11.5745021695495,11.4729524958573,11.539932067867,1599069.63849318,0.0,1.0
2005-04-01,54.35,54.49,53.55,53.55,460200,11.7430314152513,11.7732802542235,11.5701809068392,11.5701809068392,2129932.98881205,0.0,1.0
2005-04-04,53.64,54.66,53.55,54.6,194600,11.5896265890355,11.810010987261,11.5701809068392,11.7970471991301,900662.667585452,0.0,1.0
2005-04-05,53.43,54.24,53.15,54.24,392900,11.5442533305773,11.7192644703447,11.4837556526331,11.7192644703447,1818449.95937474,0.0,1.0
2005-04-06,52.54,53.46,52.48,53.3,546100,11.3519571399688,11.5507352246428,11.3389933518379,11.5161651229604,2527501.96694971,0.0,1.0
2005-04-07,52.64,53.08,52.46,52.46,329200,11.3735634535203,11.468631233147,11.3346720891276,11.3346720891276,1523628.72646008,0.0,1.0
2005-04-08,52.2,52.94,52.0,52.55,331700,11.2784956738936,11.4383823941749,11.2352830467906,11.354117771324,1535199.4184897,0.0,1.0
2005-04-11,51.65,52.25,51.61,52.05,265200,11.1596609493603,11.2892988306694,11.1510184239397,11.2460862035664,1227419.01050185,0.0,1.0
2005-04-12,51.9,52.01,51.22,51.4,342400,11.2136767332391,11.2374436781458,11.0667538010887,11.1056451654815,1584721.98037645,0.0,1.0
2005-04-13,51.94,52.19,51.74,51.8,178900,11.2223192586597,11.2763350425385,11.1791066315567,11.1920704196876,827998.721639449,0.0,1.0
2005-04-14,51.5,52.6,51.5,51.9,252200,11.127251479033,11.3649209280997,11.127251479033,11.2136767332391,1167251.41194784,0.0,1.0
2005-04-15,50.91,51.55,50.83,51.4,186900,10.999774229079,11.1380546358088,10.9824891782378,11.1056451654815,865024.936134229,0.0,1.0
2005-04-18,51.3,51.39,50.79,50.9,275300,11.08403885193,11.1034845341263,10.9738466528172,10.9976135977239,1274164.60630151,0.0,1.0
2005-04-19,52.39,52.52,51.55,51.55,324900,11.3195476696415,11.3476358772585,11.1380546358088,11.1380546358088,1503727.13616913,0.0,1.0
2005-04-20,51.69,52.3,51.5,52.3,206400,11.1683034747809,11.3001019874452,11.127251479033,11.3001019874452,955276.333965244,0.0,1.0
2005-04-21,52.38,52.54,51.56,51.8,174100,11.3173870382864,11.3519571399688,11.1402152671639,11.1920704196876,805782.992942582,0.0,1.0
2005-04-22,51.75,52.23,51.52,52.15,351100,11.1812672629118,11.2849775679591,11.1315727417433,11.2676925171179,1624987.98863952,0.0,1.0
2005-04-25,52.43,52.72,51.77,52.0,268500,11.3281901950621,11.3908485043615,11.1855885256221,11.2352830467906,1242692.32398096,0.0,1.0
2005-04-26,52.47,53.95,52.43,53.95,222000,11.3368327204828,11.6566061610453,11.3281901950621,11.6566061610453,1027477.45223006,0.0,1.0
2005-04-27,52.25,52.43,52.0,52.3,156400,11.2892988306694,11.3281901950621,11.2352830467906,11.3001019874452,723862.49337289,0.0,1.0
2005-04-28,51.66,52.5,51.58,52.5,362100,11.1618215807154,11.3433146145482,11.1445365298742,11.3433146145482,1675899.03356985,0.0,1.0
2005-04-29,51.05,51.93,50.47,51.91,420400,11.0300230680512,11.2201586273045,10.9047064494523,11.2158373645942,1945727.57170052,0.0,1.0
2005-05-02,51.14,51.49,50.8,51.0,198300,11.0494687502475,11.1250908476778,10.9760072841724,11.0192199112754,917787.291789286,0.0,1.0
2005-05-03,51.01,51.39,50.86,51.24,213300,11.0213805426306,11.1034845341263,10.9889710723033,11.0710750637991,987211.443966986,0.0,1.0
2005-05-04,52.1,52.43,51.16,51.16,517100,11.2568893603421,11.3281901950621,11.0537900129578,11.0537900129578,2393281.93940615,0.0,1.0
2005-05-05,52.01,52.06,51.59,52.0,443800,11.49797260695,11.5090262241457,11.4051222225062,11.4957618835109,2007487.64926157,1.2058,1.0
2005-05-06,52.38,53.05,52.15,52.25,364200,11.579769374198,11.7278878446202,11.5289227350979,11.5510299694893,1647424.51974103,0.0,1.0
2005-05-09,52.3,52.88,52.2,52.88,289100,11.562083586685,11.6903055461549,11.5399763522936,11.6903055461549,1307716.71789436,0.0,1.0
2005-05-10,51.86,52.37,51.75,52.31,192900,11.4648117553629,11.5775586507589,11.4404937975324,11.5642943101241,872565.046287875,0.0,1.0
2005-05-11,51.64,51.86,51.43,51.86,91800,11.4161758397019,11.4648117553629,11.3697506474801,11.4648117553629,415248.684547573,0.0,1.0
2005-05-12,51.78,52.3,51.66,51.75,438200,11.4471259678498,11.562083586685,11.4205972865802,11.4404937975324,1982156.57482295,0.0,1.0
2005-05-13,51.25,51.93,50.95,51.88,99700,11.3299576255756,11.4802868194369,11.2636359224015,11.4692332022412,450983.593130642,0.0,1.0
2005-05-16,51.67,51.72,51.15,51.15,80200,11.4228080100193,11.433861627215,11.3078503911842,11.3078503911842,362777.173210407,0.0,1.0
2005-05-17,51.42,51.65,51.29,51.47,108600,11.3675399240409,11.4183865631411,11.3388005193321,11.3785935412366,491241.907863469,0.0,1.0
2005-05-18,51.6,51.7,51.27,51.27,234200,11.4073329459454,11.4294401803368,11.3343790724539,11.3343790724539,1059381.72027278,0.0,1.0
2005-05-19,52.4,52.45,51.7,51.7,352600,11.5841908210763,11.595244438272,11.4294401803368,11.4294401803368,1594953.00840386,0.0,1.0
2005-05-20,52.73,52.75,52.35,52.45,643300,11.6571446945678,11.6615661414461,11.5731372038806,11.595244438272,2909907.17613784,0.0,1.0
2005-05-23,53.6,53.6,52.72,52.72,979500,11.8494776337727,11.8494776337727,11.6549339711287,11.6549339711287,4430676.3236857,0.0,1.0
2005-05-24,53.55,54.18,53.53,53.78,492300,11.838424016577,11.9776995932427,11.8340025696988,11.8892706556772,2226872.84752473,0.0,1.0
2005-05-25,53.53,54.19,53.32,53.57,394300,11.8340025696988,11.9799103166818,11.7875773774769,11.8428454634553,1783579.04484866,0.0,1.0
2005-05-26,54.52,54.81,53.51,53.63,2691900,12.0528641901733,12.1169751699083,11.8295811228205,11.8561098040901,12176557.0145273,0.0,1.0
2005-05-27,54.97,55.03,54.51,54.55,676100,12.1523467449345,12.1656110855693,12.0506534667342,12.0594963604907,3058274.89784981,0.0,1.0
2005-05-31,54.75,55.07,54.11,55.07,645000,12.1037108292734,12.1744539793258,11.9622245291687,12.1744539793258,2917596.96659243,0.0,1.0
2005-06-01,55.04,55.1,54.65,54.75,572700,12.1678218090084,12.1810861496432,12.0816035948821,12.1037108292734,2590554.70196508,0.0,1.0
2005-06-02,55.91,56.12,54.99,55.05,484500,12.3601547482133,12.4065799404352,12.1567681918127,12.1700325324475,2191590.27955663,0.0,1.0
2005-06-03,55.33,55.97,55.33,55.91,504000,12.2319327887434,12.3734190888481,12.2319327887434,12.3601547482133,2279796.69947686,0.0,1.0
2005-06-06,54.87,55.49,54.75,55.38,305300,12.1302395105431,12.2673043637696,12.1037108292734,12.2429864059391,1380995.89752041,0.0,1.0
2005-06-07,55.05,55.28,54.94,54.94,158600,12.1700325324475,12.2208791715477,12.145714574617,12.145714574617,717412.215351255,0.0,1.0
2005-06-08,55.7,55.7,55.07,55.07,306400,12.3137295559914,12.3137295559914,12.1744539793258,12.1744539793258,1385971.64428515,0.0,1.0
2005-06-09,56.35,56.5,55.5,55.73,400300,12.4574265795353,12.4905874311224,12.2695150872087,12.3203617263088,1810719.4817472,0.0,1.0
2005-06-10,56.47,56.5,56.15,56.25,181400,12.483955260805,12.4905874311224,12.4132121107526,12.435319345144,820545.875565679,0.0,1.0
2005-06-13,57.0,57.1,56.21,56.5,240500,12.6011236030792,12.6232308374706,12.4264764513874,12.4905874311224,1087879.17901624,0.0,1.0
2005-06-14,57.29,57.29,57.02,57.1,358300,12.6652345828142,12.6652345828142,12.6055450499575,12.6232308374706,1620736.42345746,0.0,1.0
2005-06-15,57.59,57.8,57.09,57.09,500200,12.7315562859883,12.7779814782101,12.6210201140314,12.6210201140314,2262607.75610779,0.0,1.0
2005-06-16,58.05,58.08,57.31,57.55,434300,12.8332495641886,12.839881734506,12.6696560296924,12.7227133922317,1964515.29083889,0.0,1.0
2005-06-17,58.57,58.87,58.01,58.01,408800,12.9482071830237,13.0145288861978,12.824406670432,12.824406670432,1849168.43402012,0.0,1.0
2005-06-20,59.0,59.08,58.096,58.62,284300,13.0432682909065,13.0609540784196,12.8434188920086,12.9592608002193,1286004.36837555,0.0,1.0
2005-06-21,58.58,59.26,58.58,59.25,490700,12.9504179064628,13.1007471003241,12.9504179064628,13.098536376885,2219635.39768512,0.0,1.0
2005-06-22,58.31,58.7,57.9,58.65,559300,12.8907283736061,12.9769465877324,12.8000887126015,12.9658929705368,2529941.05955836,0.0,1.0
2005-06-23,58.29,58.71,58.0,58.31,276500,12.8863069267278,12.9791573111716,12.8221959469929,12.8907283736061,1250721.80040745,0.0,1.0
2005-06-24,57.46,58.25,57.11,58.25,300300,12.7028168812795,12.8774640329713,12.6254415609097,12.8774640329713,1358378.86677163,0.0,1.0
2005-06-27,57.95,58.0,56.89,57.21,355700,12.8111423297972,12.8221959469929,12.5768056452487,12.6475487953011,1608975.5674681,0.0,1.0
2005-06-28,58.8,59.0,57.93,57.99,426700,12.9990538221238,13.0432682909065,12.8067208829189,12.8199852235537,1930137.40410075,0.0,1.0
2005-06-29,59.18,59.53,58.86,58.95,294500,13.083061312811,13.1604366331808,13.0123181627586,13.0322146737109,1332143.11110305,0.0,1.0
2005-06-30,59.57,59.68,59.34,59.38,319700,13.1692795269373,13.1935974847678,13.1184328878372,13.1272757815937,1446132.9460769,0.0,1.0
2005-07-01,59.32,59.46,58.82,59.0,268200,13.1140114409589,13.1449615691068,13.0034752690021,13.0432682909065,1213177.52936448,0.0,1.0
2005-07-05,60.83,60.92,59.15,59.48,361500,13.4478306802686,13.4677271912208,13.0764291424936,13.1493830159851,1635211.32313668,0.0,1.0
2005-07-06,61.1,61.47,60.23,60.4,319600,13.5075202131253,13.5893169803733,13.3151872739204,13.3527695723857,1445680.60546191,0.0,1.0
2005-07-07,61.35,61.39,59.9,59.9,333800,13.5627882991037,13.5716311928602,13.2422334004288,13.2422334004288,1509912.97278844,0.0,1.0
2005-07-08,61.29,61.47,61.02,61.25,569900,13.5495239584688,13.5893169803733,13.4898344256122,13.5406810647123,2577889.16474578,0.0,1.0
2005-07-11,61.49,61.83,61.0,61.19,183400,13.5937384272516,13.6689030241822,13.4854129787339,13.5274167240775,829592.687865192,0.0,1.0
2005-07-12,61.45,61.7,61.17,61.25,317700,13.584895533495,13.6401636194735,13.5229952771992,13.5406810647123,1437086.13377739,0.0,1.0
2005-07-13,61.4,61.61,61.08,61.45,398400,13.5738419162994,13.6202671085212,13.503098766247,13.584895533495,1802125.01006266,0.0,1.0
2005-07-14,62.39,62.58,61.39,61.43,357000,13.7927035367739,13.8347072821175,13.5716311928602,13.5804740866168,1614855.99546278,0.0,1.0
2005-07-15,63.48,63.73,62.27,62.39,460300,14.0336723916398,14.0889404776182,13.7661748555042,13.7927035367739,2082123.85073254,0.0,1.0
2005-07-18,63.4,63.85,63.22,63.48,354100,14.0159866041267,14.1154691588878,13.9761935822222,14.0336723916398,1601738.11762849,0.0,1.0
2005-07-19,64.85,64.9,63.6,63.6,619200,14.3365415028015,14.3475951199972,14.0602010729094,14.0602010729094,2800893.08792872,0.0,1.0
2005-07-20,64.1,64.64,64.06,64.64,929000,14.1707372448663,14.2901163105796,14.1618943511097,14.2901163105796,4202244.31312302,0.0,1.0
2005-07-21,63.86,64.15,63.11,64.0,222000,14.117679882327,14.1817908620619,13.9518756243917,14.1486300104749,1004196.16524576,0.0,1.0
2005-07-22,63.65,63.84,63.3,63.81,241000,14.0712546901051,14.1132584354487,13.9938793697353,14.1066262651313,1090140.88209112,0.0,1.0
2005-07-25,63.1,63.75,62.84,63.75,261300,13.9496649009526,14.0933619244965,13.892186091535,14.0933619244965,1181966.02693116,0.0,1.0
2005-07-26,63.35,63.39,62.89,63.05,144500,14.004932986931,14.0137758806876,13.9032397087307,13.9386112837569,653632.188639697,0.0,1.0
2005-07-27,64.01,64.07,63.42,63.6,383500,14.150840733914,14.1641050745488,14.020408051005,14.0602010729094,1734726.25843131,0.0,1.0
2005-07-28,63.94,64.26,62.7,64.01,248000,14.1353656698401,14.2061088198924,13.8612359633871,14.150840733914,1121804.72513941,0.0,1.0
2005-07-29,65.0,66.15,63.88,63.9,352200,14.3697023543886,14.6239355498893,14.1221013292053,14.1265227760835,1593143.64594395,0.0,1.0
2005-08-01,65.17,65.63,65.0,65.25,327400,14.4072846528539,14.5089779310542,14.3697023543886,14.424970440367,1480963.17343001,0.0,1.0
2005-08-02,66.93,67.05,65.17,65.17,381000,14.796371978142,14.8229006594116,14.4072846528539,14.4072846528539,1723417.74305691,0.0,1.0
2005-08-03,68.23,68.64,66.93,66.93,759900,15.0837660252297,15.1744056862343,14.796371978142,14.796371978142,3437336.33319935,0.0,1.0
2005-08-04,69.05,69.21,67.98,67.98,448200,15.2650453472389,15.3004169222651,15.0284979392513,15.0284979392513,2027390.6363205,0.0,1.0
2005-08-05,68.8,69.2,68.27,69.2,554800,15.2097772612605,15.298206198826,15.0926089189863,15.298206198826,2509585.73188446,0.0,1.0
2005-08-08,68.37,69.05,68.26,69.05,261600,15.1147161533776,15.2650453472389,15.0903981955471,15.2650453472389,1183323.04877609,0.0,1.0
2005-08-09,69.15,69.41,68.5,68.62,169200,15.2871525816303,15.3446313910478,15.1434555580864,15.1699842393561,765360.320538662,0.0,1.0
2005-08-10,68.88,70.8,68.84,70.0,611000,15.2274630487736,15.6519219490879,15.2186201550171,15.4750640739569,2763801.15750073,0.0,1.0
2005-08-11,69.32,69.48,68.8,69.05,492300,15.3247348800956,15.3601064551218,15.2097772612605,15.2650453472389,2226872.84752473,0.0,1.0
2005-08-12,69.77,69.87,69.15,69.32,163800,15.4242174348568,15.4463246692481,15.2871525816303,15.3247348800956,740933.92732998,0.0,1.0
2005-08-15,70.05,70.06,69.07,69.87,198900,15.4861176911526,15.4883284145917,15.2694667941172,15.4463246692481,899705.483186406,0.0,1.0
2005-08-16,69.07,70.1,68.944,70.05,494200,15.2694667941172,15.4971713083483,15.2416116787841,15.4861176911526,2235467.31920926,0.0,1.0
2005-08-17,68.04,69.05,67.66,68.82,472300,15.0417622798861,15.2650453472389,14.9577547891989,15.2141987081388,2136404.72452961,0.0,1.0
2005-08-18,68.5,68.78,68.12,68.14,348000,15.1434555580864,15.2053558143822,15.0594480673992,15.0638695142775,1574145.34011498,0.0,1.0
2005-08-19,68.61,68.79,68.26,68.5,148800,15.1677735159169,15.2075665378214,15.0903981955471,15.1434555580864,673082.835083647,0.0,1.0
2005-08-22,69.57,69.7,68.83,68.83,98500,15.380002966074,15.4087423707828,15.2164094315779,15.2164094315779,445555.505750936,0.0,1.0
2005-08-23,68.4,69.55,68.15,69.55,238500,15.121348323695,15.3755815191958,15.0660802377166,15.3755815191958,1078832.36671673,0.0,1.0
2005-08-24,69.0,69.42,68.27,68.41,278000,15.2539917300432,15.346842114487,15.0926089189863,15.1235590471342,1257506.90963208,0.0,1.0
2005-08-25,68.52,69.0,68.39,69.0,241300,15.1478770049647,15.2539917300432,15.1191376002559,15.2539917300432,1091497.90393605,0.0,1.0
2005-08-26,66.9,68.42,66.66,68.42,452100,14.7897398078245,15.1257697705733,14.7366824452853,15.1257697705733,2045031.92030455,0.0,1.0
2005-08-29,66.19,66.81,66.15,66.75,523700,14.6327784436458,14.7698432968723,14.6239355498893,14.7565789562375,2368907.80062706,0.0,1.0
2005-08-30,67.01,67.22,66.3,66.3,433000,14.814057765655,14.8604829578769,14.6570964014763,14.6570964014763,1958634.86284422,0.0,1.0
2005-08-31,68.52,68.53,67.1,67.1,301300,15.1478770049647,15.1500877284038,14.8339542766073,14.8339542766073,1362902.27292139,0.0,1.0
2005-09-01,69.6,69.96,68.55,68.55,484400,15.3866351363914,15.4662211802004,15.1545091752821,15.1545091752821,2191137.93894166,0.0,1.0
2005-09-02,70.3,70.46,69.65,69.65,390300,15.541385777131,15.5767573521572,15.3976887535871,15.3976887535871,1765485.42024965,0.0,1.0
2005-09-06,70.83,71.06,70.12,70.25,305200,15.6585541194053,15.7094007585054,15.5015927552266,15.5303321599353,1380543.55690543,0.0,1.0
2005-09-07,72.45,72.68,71.08,71.08,414400,16.0166913165454,16.0675379556456,15.7138222053837,15.7138222053837,1874499.50845876,0.0,1.0
2005-09-08,72.43,72.99,72.34,72.75,181400,16.0122698696671,16.1360703822588,15.9923733587149,16.0830130197195,820545.875565683,0.0,1.0
2005-09-09,73.75,74.03,72.59,72.66,215100,16.3040853636332,16.365985619929,16.0476414446933,16.0631165087673,972984.662812447,0.0,1.0
2005-09-12,73.33,73.97,73.01,73.97,116000,16.2112349791894,16.3527212792942,16.1404918291371,16.3527212792942,524715.113371661,0.0,1.0
2005-09-13,72.44,73.26,72.38,73.08,225500,16.0144805931063,16.1957599151155,16.0012162524715,16.155966893211,1020028.08676991,0.0,1.0
2005-09-14,72.06,72.76,71.86,72.5,154800,15.9304731024191,16.0852237431586,15.8862586336363,16.0277449337411,700223.271982179,0.0,1.0
2005-09-15,72.0,72.6,71.78,71.86,414000,15.9172087617843,16.0498521681325,15.8685728461232,15.8862586336363,1872690.14599885,0.0,1.0
2005-09-16,72.5,73.0,72.2,72.5,119800,16.0277449337411,16.1382811056979,15.961423230567,16.0277449337411,541904.056740731,0.0,1.0
2005-09-19,73.25,73.53,71.99,72.25,319900,16.1935491916763,16.2554494479722,15.9149980383451,15.9724768477627,1447037.62730685,0.0,1.0
2005-09-20,72.65,73.5,72.65,73.5,247600,16.0609057853281,16.2488172776548,16.0609057853281,16.2488172776548,1119995.36267951,0.0,1.0
2005-09-21,70.91,72.75,70.9,72.75,337400,15.6762399069184,16.0830130197195,15.6740291834792,16.0830130197195,1526197.23492756,0.0,1.0
2005-09-22,69.38,71.11,68.19,71.1,891200,15.3379992207304,15.7204543757011,15.0749231314732,15.718243652262,4031259.56066228,0.0,1.0
2005-09-23,69.56,69.65,68.25,69.38,336300,15.3777922426349,15.3976887535871,15.088187472108,15.3379992207304,1521221.48816284,0.0,1.0
2005-09-26,70.15,70.23,69.64,69.81,213100,15.508224925544,15.5259107130571,15.395478030148,15.4330603286133,963937.850512935,0.0,1.0
2005-09-27,69.92,70.16,69.8,70.0,330800,15.4573782864438,15.5104356489831,15.4308496051742,15.4750640739569,1496342.75433918,0.0,1.0
2005-09-28,69.7,70.29,69.58,69.87,381000,15.4087423707828,15.5391750536919,15.3822136895132,15.4463246692481,1723417.74305692,0.0,1.0
2005-09-29,68.92,69.88,68.78,69.83,363600,15.2363059425302,15.4485353926873,15.2053558143822,15.4374817754916,1644710.47605116,0.0,1.0
2005-09-30,69.92,70.19,69.02,69.02,689600,15.4573782864438,15.5170678193005,15.2584131769215,15.2584131769215,3119340.88087153,0.0,1.0
2005-10-03,69.6,70.3,69.1,70.09,529000,15.3866351363914,15.541385777131,15.2760989644346,15.4949605849091,2392881.85322077,0.0,1.0
2005-10-04,69.65,70.2,69.6,69.6,226700,15.3976887535871,15.5192785427397,15.3866351363914,15.3866351363914,1025456.17414962,0.0,1.0
2005-10-05,68.27,69.65,67.79,69.65,338300,15.0926089189863,15.3976887535871,14.9864941939077,15.3976887535871,1530268.30046235,0.0,1.0
2005-10-06,66.66,68.15,66.33,68.02,321600,14.7366824452853,15.0660802377166,14.6637285717937,15.0373408330078,1454727.41776142,0.0,1.0
2005-10-07,67.05,67.09,65.51,66.7,353300,14.8229006594116,14.8317435531681,14.4824492497845,14.7455253390418,1598119.39270868,0.0,1.0
2005-10-10,66.69,67.09,66.62,67.0,194700,14.7433146156027,14.8317435531681,14.7278395515287,14.8118470422159,880707.17735743,0.0,1.0
2005-10-11,67.1,67.28,66.8,66.8,132800,14.8339542766073,14.8737472985117,14.7676325734332,14.7676325734332,600708.336687554,0.0,1.0
2005-10-12,64.83,67.09,63.55,67.09,426600,14.3321200559232,14.8317435531681,14.0491474557137,14.8317435531681,1929685.06348578,0.0,1.0
2005-10-13,65.03,65.34,64.02,64.2,450300,14.376334524706,14.4448669513192,14.1530514573532,14.1928444792576,2036889.78923498,0.0,1.0
2005-10-14,64.5,66.05,64.4,65.28,354900,14.2591661824317,14.6018283154979,14.2370589480404,14.4316026106844,1605356.8425483,0.0,1.0
2005-10-17,65.1,65.14,63.9,64.4,337900,14.3918095887799,14.4006524825365,14.1265227760835,14.2370589480404,1528458.93800245,0.0,1.0
2005-10-18,65.4,65.95,64.88,65.1,277400,14.458131291954,14.5797210811066,14.3431736731189,14.3918095887799,1254792.86594223,0.0,1.0
2005-10-19,66.05,66.05,64.31,65.45,360500,14.6018283154979,14.6018283154979,14.2171624370881,14.4691849091497,1630687.91698693,0.0,1.0
2005-10-20,65.4,66.5,65.07,65.9,354400,14.458131291954,14.7013108702591,14.3851774184625,14.5686674639109,1603095.13947342,0.0,1.0
2005-10-21,67.14,67.91,65.84,65.95,480600,14.8427971703638,15.0130228751773,14.555403123276,14.5797210811066,2173948.99557259,0.0,1.0
2005-10-24,68.67,68.75,67.35,68.0,269300,15.1810378565517,15.1987236440648,14.8892223625857,15.0329193861296,1218153.27612921,0.0,1.0
2005-10-25,67.05,68.69,66.87,68.5,643000,14.8229006594116,15.18545930343,14.7831076375071,15.1434555580864,2908550.1542929,0.0,1.0
2005-10-26,66.37,67.5,66.16,67.05,345200,14.6725714655503,14.9223832141727,14.6261462733284,14.8229006594116,1561479.80289566,0.0,1.0
2005-10-27,65.2,66.21,64.8,66.2,388900,14.4139168231713,14.6371998905241,14.3254878856058,14.634989167085,1759152.65163999,0.0,1.0
2005-10-28,66.57,66.94,65.3,65.3,342100,14.716785934333,14.7985827015811,14.4360240575627,14.4360240575627,1547457.24383142,0.0,1.0
2005-10-31,67.99,68.14,66.5,66.5,559200,15.0307086626904,15.0638695142775,14.7013108702591,14.7013108702591,2529488.71894339,0.0,1.0
2005-11-01,67.8,68.41,67.3,68.35,692000,14.9887049173468,15.1235590471342,14.87816874539,15.1102947064994,3130197.05563094,0.0,1.0
2005-11-02,68.19,68.41,67.6,67.6,401400,15.0749231314732,15.1235590471342,14.9444904485641,14.9444904485641,1815695.22851193,0.0,1.0
2005-11-03,68.34,68.95,68.0,68.19,331400,15.1080839830602,15.2429381128476,15.0329193861296,15.0749231314732,1499056.79802904,0.0,1.0
2005-11-04,69.9,70.07,68.9,69.0,305200,15.4529568395655,15.4905391380309,15.2318844956519,15.2539917300432,1380543.55690544,0.0,1.0
2005-11-07,70.02,70.6,69.8,70.5,332400,15.4794855208352,15.6077074803051,15.4308496051742,15.5856002459138,1503580.20417879,0.0,1.0
2005-11-08,69.61,69.9,69.3,69.77,107800,15.3888458598306,15.4529568395655,15.3203134332173,15.4242174348568,487623.182943663,0.0,1.0
2005-11-09,69.65,70.0,69.31,69.6,83100,15.3976887535871,15.4750640739569,15.3225241566565,15.3866351363914,375895.051044698,0.0,1.0
2005-11-10,69.65,69.9,69.37,69.5,179600,15.3976887535871,15.4529568395655,15.3357884972913,15.3645279020001,812403.744496123,0.0,1.0
2005-11-11,70.28,70.52,69.45,69.45,148900,15.5369643302527,15.590021692792,15.3534742848044,15.3534742848044,673535.175698624,0.0,1.0
2005-11-14,69.99,70.53,69.78,70.37,124500,15.4728533505178,15.5922324162312,15.4264281582959,15.556860841205,563164.065644582,0.0,1.0
2005-11-15,69.3,70.19,69.09,69.99,147500,15.3203134332173,15.5170678193005,15.2738882409955,15.4728533505178,667202.407088966,0.0,1.0
2005-11-16,69.37,69.52,69.18,69.5,80100,15.3357884972913,15.3689493488784,15.2937847519477,15.3645279020001,362324.832595431,0.0,1.0
2005-11-17,69.25,69.8,69.17,69.45,233700,15.3092598160217,15.4308496051742,15.2915740285086,15.3534742848044,1057120.0171979,0.0,1.0
2005-11-18,68.3,69.4,68.3,69.4,225400,15.0992410893037,15.3424206676087,15.0992410893037,15.3424206676087,1019575.74615493,0.0,1.0
2005-11-21,68.35,68.75,67.66,67.7,247000,15.1102947064994,15.1987236440648,14.9577547891989,14.9665976829555,1117281.31898965,0.0,1.0
2005-11-22,68.19,68.55,68.03,68.2,190900,15.0749231314732,15.1545091752821,15.039551556447,15.0771338549123,863518.233988359,0.0,1.0
2005-11-23,68.52,68.86,68.11,68.11,236800,15.1478770049647,15.2230416018953,15.0572373439601,15.0572373439601,1071142.57626215,0.0,1.0
2005-11-25,68.7,69.0,68.23,68.29,137500,15.1876700268691,15.2539917300432,15.0837660252297,15.0970303658645,621968.345591409,0.0,1.0
2005-11-28,68.03,69.6,67.95,68.7,187500,15.039551556447,15.3866351363914,15.0218657689339,15.1876700268691,848138.65307919,0.0,1.0
2005-11-29,68.0,68.79,67.85,68.28,280300,15.0329193861296,15.2075665378214,14.9997585345425,15.0948196424254,1267910.74377652,0.0,1.0
2005-11-30,67.99,68.3,67.76,68.2,268300,15.0307086626904,15.0992410893037,14.9798620235903,15.0771338549123,1213629.86997945,0.0,1.0
2005-12-01,69.4,69.64,68.2,68.2,291800,15.3424206676087,15.395478030148,15.0771338549123,15.0771338549123,1319929.91449871,0.0,1.0
2005-12-02,69.11,69.6,68.89,69.2,228500,15.2783096878737,15.3866351363914,15.2296737722127,15.298206198826,1033598.30521918,0.0,1.0
2005-12-05,68.23,68.97,68.02,68.9,223400,15.0837660252297,15.2473595597258,15.0373408330078,15.2318844956519,1010528.93385542,0.0,1.0
2005-12-06,69.85,70.23,68.9,69.0,573700,15.4419032223699,15.5259107130571,15.2318844956519,15.2539917300432,2595078.10811483,0.0,1.0
2005-12-07,69.17,70.15,69.15,69.85,119800,15.2915740285086,15.508224925544,15.2871525816303,15.4419032223699,541904.05674073,0.0,1.0
2005-12-08,68.27,69.24,68.1,69.18,222400,15.0926089189863,15.3070490925825,15.0550266205209,15.2937847519477,1006005.52770566,0.0,1.0
2005-12-09,67.54,68.79,67.37,68.31,145400,14.9312261079293,15.2075665378214,14.893643809464,15.1014518127428,657703.254174476,0.0,1.0
2005-12-12,68.73,68.87,67.49,67.5,147300,15.1943021971866,15.2252523253345,14.9201724907336,14.9223832141727,666297.725859011,0.0,1.0
2005-12-13,68.18,68.6,68.01,68.6,124400,15.072712408034,15.1655627924778,15.0351301095687,15.1655627924778,562711.725029609,0.0,1.0
2005-12-14,69.36,69.43,68.26,68.3,198400,15.3335777738522,15.3490528379261,15.0903981955471,15.0992410893037,897443.780111526,0.0,1.0
2005-12-15,69.45,69.73,69.03,69.3,260600,15.3534742848044,15.4153745411002,15.2606239003607,15.3203134332173,1178799.64262633,0.0,1.0
2005-12-16,69.68,69.9,69.2,69.55,223100,15.4043209239045,15.4529568395655,15.298206198826,15.3755815191958,1009171.9120105,0.0,1.0
2005-12-19,69.58,71.11,69.58,69.6,327500,15.3822136895132,15.7204543757011,15.3822136895132,15.3866351363914,1481415.51404498,0.0,1.0
2005-12-20,70.41,70.57,69.96,70.0,187500,15.5657037349615,15.6010753099877,15.4662211802004,15.4750640739569,848138.653079192,0.0,1.0
2005-12-21,72.08,72.46,70.94,71.0,519900,15.9348945492973,16.0189020399845,15.6828720772358,15.6961364178706,2351718.85725799,0.0,1.0
2005-12-22,71.57,72.22,71.11,72.17,223100,15.8221476539014,15.9658446774453,15.7204543757011,15.9547910602496,1009171.91201049,0.0,1.0
2005-12-23,72.16,72.31,71.47,71.47,210600,15.9525803368104,15.9857411883975,15.80004041951,15.80004041951,952629.33513855,0.0,1.0
2005-12-27,72.38,72.44,71.85,72.3,75400,16.0012162524715,16.0144805931063,15.8840479101972,15.9835304649584,341064.823691578,0.0,1.0
2005-12-28,71.75,73.16,71.51,71.65,155400,15.8619406758058,16.1736526807241,15.8088833132666,15.8398334414145,702937.315672035,0.0,1.0
2005-12-29,72.55,72.94,71.99,71.99,123400,16.0387985509368,16.1250167650631,15.9149980383451,15.9149980383451,558188.318879851,0.0,1.0
2005-12-30,72.51,73.16,71.74,72.55,117700,16.0299556571802,16.1736526807241,15.8597299523667,16.0387985509368,532404.903826245,0.0,1.0
2006-01-03,74.56,75.78,73.34,73.5,379600,16.4831539622033,16.7528622217779,16.2134457026286,16.2488172776548,1717084.97444725,0.0,1.0
2006-01-04,77.2,77.25,75.25,75.25,549700,17.0667849501353,17.077838567331,16.6356938795037,16.6356938795037,2486516.36052071,0.0,1.0
2006-01-05,76.5,77.55,75.68,77.2,250800,16.9120343093958,17.1441602705051,16.7307549873866,17.0667849501353,1134470.26235872,0.0,1.0
2006-01-06,76.87,77.149,76.42,76.6,103200,16.9938310766438,17.0555102605957,16.8943485218827,16.9341415437871,466815.514654788,0.0,1.0
2006-01-09,77.0,77.28,75.96,76.15,107200,17.0225704813526,17.0844707376484,16.7926552436824,16.834658989026,484909.13925381,0.0,1.0
2006-01-10,76.56,77.05,76.3,76.5,128200,16.9252986500306,17.0336240985483,16.867819840613,16.9120343093958,579900.668398679,0.0,1.0
2006-01-11,78.44,78.5,77.0,77.0,219500,17.3409146565883,17.3541789972231,17.0225704813526,17.0225704813526,992887.649871373,0.0,1.0
2006-01-12,78.59,79.6,78.01,78.65,184200,17.3740755081753,17.5973585755281,17.2458535487054,17.3873398488102,833211.412785,0.0,1.0
2006-01-13,78.44,78.55,78.13,78.5,315900,17.3409146565883,17.3652326144188,17.2723822299751,17.3541789972231,1428944.00270782,0.0,1.0
2006-01-17,76.79,78.44,76.2901,78.44,314400,16.9761452891307,17.3409146565883,16.8656312244083,17.3409146565883,1422158.89348319,0.0,1.0
2006-01-18,75.53,76.2,75.02,76.0,370500,16.6975941357995,16.8457126062217,16.5848472404035,16.8014981374389,1675921.97848448,0.0,1.0
2006-01-19,76.51,77.1,75.9,75.9,218800,16.9142450328349,17.044677715744,16.7793909030476,16.7793909030476,989721.265566545,0.0,1.0
2006-01-20,75.25,77.0,75.15,76.5,185700,16.6356938795037,17.0225704813526,16.6135866451123,16.9120343093958,839996.52200963,0.0,1.0
2006-01-23,75.65,76.1,74.85,74.85,273900,16.7241228170692,16.8236053718303,16.5472649419382,16.5472649419382,1238960.94441808,0.0,1.0
2006-01-24,75.98,76.28,75.5,75.76,294200,16.7970766905607,16.8633983937348,16.6909619654821,16.7484407748997,1330786.08925812,0.0,1.0
2006-01-25,76.5,77.0,76.05,76.05,162200,16.9120343093958,17.0225704813526,16.8125517546346,16.8125517546346,733696.477490371,0.0,1.0
2006-01-26,77.99,78.05,76.4,76.5,316300,17.2414321018271,17.254696442462,16.8899270750044,16.9120343093958,1430753.36516773,0.0,1.0
2006-01-27,80.26,82.0,79.35,79.35,538000,17.7432663225112,18.127932200921,17.5420904895497,17.5420904895497,2433592.50856856,0.0,1.0
2006-01-30,79.61,80.56,79.58,80.5,242100,17.5995692989673,17.8095880256853,17.5929371286499,17.7963236850505,1095116.62885585,0.0,1.0
2006-01-31,78.34,79.5,77.95,79.5,429300,17.3188074221969,17.5752513411368,17.2325892080706,17.5752513411368,1941898.26009012,0.0,1.0
2006-02-01,77.85,79.09,77.68,78.09,484400,17.2104819736792,17.4846116801322,17.1728996752139,17.2635393362185,2191137.93894166,0.0,1.0
2006-02-02,76.92,78.24,76.9,77.85,256200,17.0048846938395,17.2967001878056,17.0004632469612,17.2104819736792,1158896.65556741,0.0,1.0
2006-02-03,76.65,76.72,75.07,76.45,238100,16.9451951609828,16.9606702250568,16.5959008575992,16.9009806922001,1077023.00425683,0.0,1.0
2006-02-06,78.0,78.31,76.77,76.87,371700,17.2436428252663,17.3121752518795,16.9717238422525,16.9938310766438,1681350.06586419,0.0,1.0
2006-02-07,78.05,78.8,77.76,78.25,294800,17.254696442462,17.4205007003972,17.190585462727,17.2989109112447,1333500.13294797,0.0,1.0
2006-02-08,78.36,78.63,77.81,78.5,308300,17.3232288690752,17.3829184019319,17.2016390799227,17.3541789972231,1394566.11596968,0.0,1.0
2006-02-09,79.78,79.81,78.0,78.0,275500,17.6371515974326,17.64378376775,17.2436428252663,17.2436428252663,1246198.39425769,0.0,1.0
2006-02-10,79.78,80.05,79.44,79.92,283700,17.6371515974326,17.6968411302893,17.561987000502,17.6681017255805,1283290.32468569,0.0,1.0
2006-02-13,78.54,80.0,78.36,79.78,499300,17.3630218909797,17.6857875130936,17.3232288690752,17.6371515974326,2258536.69057301,0.0,1.0
2006-02-14,78.66,79.04,78.42,78.7,405100,17.3895505722493,17.4735580629365,17.33649320971,17.3983934660058,1832431.83126603,0.0,1.0
2006-02-15,78.78,79.5,78.5,78.81,246800,17.4160792535189,17.5752513411368,17.3541789972231,17.4227114238364,1116376.63775971,0.0,1.0
2006-02-16,80.14,80.21,79.0,79.02,224500,17.7167376412415,17.7322127053155,17.4647151691799,17.4691366160582,1015504.68062015,0.0,1.0
2006-02-17,80.56,81.76,80.15,81.76,229900,17.8095880256853,18.0748748383817,17.7189483646807,18.0748748383817,1039931.07382883,0.0,1.0
2006-02-21,80.13,80.85,80.11,80.56,182900,17.7145269178024,17.8736990054202,17.7101054709241,17.8095880256853,827330.984790315,0.0,1.0
2006-02-22,81.48,81.99,80.1,80.38,335400,18.0129745820858,18.1257214774818,17.707894747485,17.7697950037808,1517150.42262806,0.0,1.0
2006-02-23,82.08,82.69,80.95,80.96,225600,18.1456179884341,18.2804721182214,17.8958062398116,17.8980169632507,1020480.42738488,0.0,1.0
2006-02-24,83.16,83.77,82.44,82.5,457000,18.3843761198608,18.5192302496482,18.225204032243,18.2384683728778,2067196.61043835,0.0,1.0
2006-02-27,86.11,87.48,82.99,83.0,371100,19.0365395344061,19.3394086455679,18.3467938213955,18.3490045448346,1678636.02217434,0.0,1.0
2006-02-28,86.99,87.6,84.01,85.15,543600,19.2310831970502,19.3659373268375,18.5722876121874,18.824310084249,2458923.58300719,0.0,1.0
2006-03-01,87.52,87.52,86.14,87.5,169000,19.3482515393244,19.3482515393244,19.0431717047236,19.3438300924461,764455.639308712,0.0,1.0
2006-03-02,87.38,88.2,87.27,87.52,225100,19.3173014111765,19.4985807331857,19.292983453346,19.3482515393244,1018218.72431001,0.0,1.0
2006-03-03,86.77,87.7,86.65,87.38,190000,19.1824472813892,19.3880445612289,19.1559186001195,19.3173014111765,859447.168453579,0.0,1.0
2006-03-06,85.35,88.05,85.2,87.1,312100,18.8685245530318,19.4654198815987,18.8353637014447,19.2554011548807,1411755.05933875,0.0,1.0
2006-03-07,83.25,85.01,82.01,85.0,425000,18.404272630813,18.7933599561011,18.1301429243601,18.791149232662,1922447.61364617,0.0,1.0
2006-03-08,82.8,83.325,82.23,83.25,514300,18.3047900760519,18.4208530566066,18.1787788400211,18.404272630813,2326387.78281935,0.0,1.0
2006-03-09,83.8,83.91,82.8,82.8,397100,18.5258624199656,18.5501803777961,18.3047900760519,18.3047900760519,1796244.58206798,0.0,1.0
2006-03-10,85.0,85.52,83.8,83.9,465000,18.791149232662,18.9061068514971,18.5258624199656,18.5479696543569,2103383.85963639,0.0,1.0
2006-03-13,84.48,85.86,84.0,84.97,154900,18.6761916138269,18.9812714484277,18.5700768887483,18.7845170623446,700675.612597154,0.0,1.0
2006-03-14,84.43,84.65,83.67,84.4,278500,18.6651379966312,18.7137739122922,18.4971230152568,18.6585058263138,1259768.61270696,0.0,1.0
2006-03-15,89.89,92.4,85.65,86.0,1884400,19.8721929943998,20.4270845776231,18.9348462562059,19.0122215765756,8523906.54859962,0.0,1.0
2006-03-16,91.32,92.81,90.8,90.98,646600,20.1883264461964,20.5177242386277,20.0733688273613,20.1131618492657,2924834.41643202,0.0,1.0
2006-03-17,91.56,93.85,91.23,93.85,972200,20.2413838087356,20.7476394762979,20.1684299352441,20.7476394762979,4397655.45879249,0.0,1.0
2006-03-20,91.94,92.97,91.55,92.57,478400,20.3253912994228,20.5530958136539,20.2391730852965,20.4646668760885,2163997.50204312,0.0,1.0
2006-03-21,90.77,91.7,89.92,91.35,272300,20.0667366570438,20.2723339368836,19.8788251647172,20.1949586165138,1231723.49457848,0.0,1.0
2006-03-22,89.48,91.32,89.07,90.67,451800,19.7815533333952,20.1883264461964,19.6909136723906,20.0446294226525,2043674.89845962,0.0,1.0
2006-03-23,89.88,90.78,89.49,89.49,224100,19.8699822709607,20.068947380483,19.7837640568343,19.7837640568343,1013695.31816025,0.0,1.0
2006-03-24,89.9,90.29,89.63,89.63,59900,19.874403717839,19.9606219319653,19.8147141849823,19.8147141849823,270952.028370365,0.0,1.0
2006-03-27,90.33,91.7,89.77,89.9,300600,19.9694648257218,20.2723339368836,19.8456643131302,19.874403717839,1359735.88861656,0.0,1.0
2006-03-28,91.85,92.45,91.48,92.45,807400,20.3054947884706,20.4381381948188,20.2236980212226,20.4381381948188,3652198.12531274,0.0,1.0
2006-03-29,91.71,92.5,90.25,92.5,404600,20.2745446603227,20.4491918120145,19.9517790382087,20.4491918120145,1830170.12819115,0.0,1.0
2006-03-30,91.35,92.37,91.0,91.71,333100,20.1949586165138,20.4204524073057,20.117583296144,20.2745446603227,1506746.58848362,0.0,1.0
2006-03-31,91.66,92.31,90.65,91.25,255500,20.263491043127,20.4071880666709,20.0402079757742,20.1728513821224,1155730.27126258,0.0,1.0
2006-04-03,93.24,93.75,92.25,92.5,386100,20.6127853465106,20.7255322419066,20.3939237260361,20.4491918120145,1746487.11442067,0.0,1.0
2006-04-04,93.2,93.7,92.83,93.7,350300,20.6039424527541,20.7144786247109,20.522145685506,20.7144786247109,1584549.17425941,0.0,1.0
2006-04-05,92.5,93.5,92.28,93.28,318300,20.4491918120145,20.6702641559282,20.4005558963535,20.6216282402672,1439800.17746723,0.0,1.0
2006-04-06,90.69,92.4,90.4036,92.4,492200,20.0490508695308,20.4270845776231,19.9857357502339,20.4270845776231,2226420.50690974,0.0,1.0
2006-04-07,87.89,90.75,87.11,90.69,510500,19.4300483065725,20.0623152101656,19.2576118783198,20.0490508695308,2309198.83945028,0.0,1.0
2006-04-10,88.79,89.17,88.1,88.1,322300,19.6290134160948,19.713020906782,19.4764734987943,19.4764734987943,1457893.80206626,0.0,1.0
2006-04-11,87.17,88.91,86.12,88.9,207500,19.2708762189546,19.6555420973644,19.0387502578453,19.6533313739253,938606.776074306,0.0,1.0
2006-04-12,88.42,88.57,85.68,87.17,738700,19.5472166488467,19.5803775004338,18.9414784265233,19.2708762189546,3341440.12282453,0.0,1.0
2006-04-13,89.01,89.71,87.8,88.3,335100,19.6776493317558,19.8323999724954,19.4101517956202,19.5206879675771,1515793.40078313,0.0,1.0
2006-04-17,89.52,90.1,88.48,89.2,424100,19.7903962271518,19.9186181866217,19.5604809894815,19.7196530770994,1918376.54811138,0.0,1.0
2006-04-18,89.48,90.25,89.31,89.7,674300,19.7815533333952,19.9517790382087,19.7439710349299,19.8301892490562,3050132.76678026,0.0,1.0
2006-04-19,88.5,89.75,87.87,89.65,384600,19.5649024363598,19.8412428662519,19.4256268596942,19.8191356318605,1739702.00519604,0.0,1.0
2006-04-20,88.69,89.03,88.33,88.5,435200,19.6069061817034,19.6820707786341,19.5273201378945,19.5649024363598,1968586.35637368,0.0,1.0
2006-04-21,89.58,89.6,88.64,88.7,481100,19.8036605677866,19.8080820146649,19.5958525645077,19.6091169051425,2176210.69864746,0.0,1.0
2006-04-24,89.55,89.74,88.5,89.5,218100,19.7970283974692,19.8390321428128,19.5649024363598,19.7859747802735,986554.881261713,0.0,1.0
2006-04-25,89.04,89.55,88.69,89.3,261400,19.6842815020732,19.7970283974692,19.6069061817034,19.7417603114908,1182418.36754614,0.0,1.0
2006-04-26,91.12,91.3,88.8,88.8,342700,20.1441119774136,20.1839049993181,19.6312241395339,19.6312241395339,1550171.28752128,0.0,1.0
2006-04-27,90.69,91.32,89.69,90.06,240600,20.0490508695308,20.1883264461964,19.8279785256171,19.9097752928651,1088331.51963122,0.0,1.0
2006-04-28,92.88,93.74,91.72,91.72,441700,20.5331993027017,20.7233215184674,20.2767553837618,20.2767553837618,1997988.49634709,0.0,1.0
2006-05-01,92.81,93.6,92.7,92.95,136100,20.5177242386277,20.6923713903195,20.4934062807972,20.5486743667756,615635.57698175,0.0,1.0
2006-05-02,96.5,97.03,92.97,93.04,360000,21.3334811876692,21.4506495299434,20.5530958136539,20.5685708777279,1628426.21391205,0.0,1.0
2006-05-03,95.35,97.69,94.7,97.1499,345500,21.0792479921685,21.5965572769264,20.9355509686246,21.4771561039787,1562836.82474059,0.0,1.0
2006-05-04,95.89,97.1,95.4,96.0,264900,21.1986270578818,21.4661245940174,21.0903016093641,21.2229450157123,1198250.28907028,0.0,1.0
2006-05-05,96.25,96.49,95.2,95.95,309000,21.2782131016908,21.33127046423,21.0460871405814,21.2118913985167,1397732.5002745,0.0,1.0
2006-05-08,96.75,97.71,96.3,96.35,260900,21.3887492736476,21.6009787238047,21.2892667188864,21.3003203360821,1180156.66447126,0.0,1.0
2006-05-09,96.99,97.3,96.6,96.8,446400,21.4418066361869,21.5103390628001,21.3555884220605,21.3998028908433,2019248.50525094,0.0,1.0
2006-05-10,96.61,97.2,95.92,97.09,313500,21.3577991454997,21.4882318284087,21.2052592281992,21.4639138705782,1418087.82794841,0.0,1.0
2006-05-11,94.88,97.23,94.58,96.0,251400,20.975343990529,21.4948639987262,20.9090222873549,21.2229450157123,1137184.30604858,0.0,1.0
2006-05-12,93.15,94.3,91.53,94.3,408400,20.5928888355584,20.8471220310591,20.2347516384182,20.8471220310591,1847359.07156022,0.0,1.0
2006-05-15,92.26,93.29,90.71,92.3,356900,20.3961344494752,20.6238389637063,20.053472316409,20.4049773432318,1614403.65484781,0.0,1.0
2006-05-16,93.67,94.35,92.84,92.85,501000,20.7078464543935,20.8581756482548,20.5243564089451,20.5265671323843,2266226.4810276,0.0,1.0
2006-05-17,92.06,93.9,90.86,93.68,846900,20.3519199806925,20.7586930934936,20.0866331679961,20.7100571778326,3830872.66822809,0.0,1.0
2006-05-18,90.33,92.6,89.8,92.0,484100,19.9694648257218,20.4712990464059,19.8522964834476,20.3386556400577,2189780.91709673,0.0,1.0
2006-05-19,89.97,90.48,87.73,90.32,512300,19.8898787819129,20.0026256773089,19.3946767315463,19.9672541022827,2317340.97051984,0.0,1.0
2006-05-22,85.13,88.97,81.75,88.97,993200,18.8198886373707,19.6688064379992,18.0726641149425,19.6688064379992,4492646.98793736,0.0,1.0
2006-05-23,87.47,89.55,86.82,87.0,822500,19.3371979221287,19.7970283974692,19.1935008985848,19.2332939204893,3720501.55817406,0.0,1.0
2006-05-24,84.22,87.45,81.79,87.45,1058000,18.6187128044093,19.3327764752505,18.0815070086991,19.3327764752505,4785763.70644152,0.0,1.0
2006-05-25,87.94,88.1,84.62,85.0,623200,19.4411019237682,19.4764734987943,18.7071417419748,18.791149232662,2818986.71252774,0.0,1.0
2006-05-26,88.98,89.7,87.29,88.8,545400,19.6710171614384,19.8301892490562,19.2974049002243,19.6312241395339,2467065.71407675,0.0,1.0
2006-05-30,84.13,87.25,83.65,87.25,664400,18.5988162934571,19.2885620064677,18.4927015683785,19.2885620064677,3005351.04589767,0.0,1.0
2006-05-31,85.79,85.79,84.37,84.96,536300,18.9657963843538,18.9657963843538,18.6518736559964,18.7823063389054,2425902.71811397,0.0,1.0
2006-06-01,88.4,88.71,85.05,85.79,375400,19.5427952019684,19.6113276285817,18.8022028498577,18.9657963843538,1698086.66861829,0.0,1.0
2006-06-02,88.45,89.8,87.7,89.1,214300,19.5538488191641,19.8522964834476,19.3880445612289,19.697545842708,969365.937892645,0.0,1.0
2006-06-05,85.27,88.2,84.84,88.2,303800,18.8508387655187,19.4985807331857,18.7557776576358,19.4985807331857,1374210.78829577,0.0,1.0
2006-06-06,85.45,85.55,83.37,84.6,299400,18.8906317874231,18.9127390218145,18.4308013120827,18.7027202950965,1354307.80123685,0.0,1.0
2006-06-07,84.75,86.26,83.8,85.2,361700,18.7358811466835,19.0697003859932,18.5258624199656,18.8353637014447,1636116.00436664,0.0,1.0
2006-06-08,84.45,84.91,81.01,84.75,874100,18.6695594435094,18.7712527217097,17.9090705804464,18.7358811466835,3953909.31550146,0.0,1.0
2006-06-09,81.56,85.1,81.42,85.07,507000,18.0306603695989,18.8132564670533,17.999710241451,18.8066242967359,2293366.91792614,0.0,1.0
2006-06-12,76.97,81.9,76.97,80.98,611200,17.3583130500543,18.4701291256262,17.3583130500543,18.2626502636533,2710174.88072396,1.5487,1.0
2006-06-13,75.04,77.89,73.97,76.98,1183500,16.9230584809156,17.5657919120271,16.6817515436211,17.3605682550757,5247859.90074739,0.0,1.0
2006-06-14,73.22,75.81,71.98,75.16,1385300,16.5126111670128,17.0967092675668,16.2329657443538,16.9501209411729,6142678.76679794,0.0,1.0
2006-06-15,76.0,76.4,74.9,75.0,2240300,17.1395581629742,17.229766363832,16.8914856106154,16.9140376608298,9933908.35288922,0.0,1.0
2006-06-16,75.17,76.33,74.92,76.0,1024900,16.9523761461944,17.2139799286819,16.8959960206583,17.1395581629742,4544597.89799408,0.0,1.0
2006-06-19,75.44,76.39,75.3,75.51,808600,17.0132666817734,17.2275111588105,16.9816938114731,17.0290531169235,3585483.32551274,0.0,1.0
2006-06-20,76.39,76.7,74.71,75.3,292200,17.2275111588105,17.2974225144753,16.848636715208,16.9816938114731,1295669.33924663,0.0,1.0
2006-06-21,78.89,79.4,76.37,76.64,554900,17.7913124141715,17.9063278702652,17.2230007487677,17.2838912843466,2460530.17230649,0.0,1.0
2006-06-22,79.26,79.39,77.1,78.89,511600,17.874754999965,17.9040726652437,17.3876307153331,17.7913124141715,2268529.8903442,0.0,1.0
2006-06-23,79.93,80.54,78.7,79.01,386500,18.0258537364017,18.1634212427098,17.7484635187641,17.8183748744289,1713813.14037927,0.0,1.0
2006-06-26,79.38,80.65,78.51,80.1,144300,17.9018174602223,18.1882284979457,17.7056146233567,18.0641922217663,639853.133652596,0.0,1.0
2006-06-27,77.42,79.68,77.28,79.13,318200,17.4597972760193,17.9694736108656,17.4282244057191,17.8454373346862,1410958.19215701,0.0,1.0
2006-06-28,78.75,78.78,77.08,77.25,174000,17.7597395438713,17.7665051589357,17.3831203052902,17.4214587906547,771548.477169452,0.0,1.0
2006-06-29,83.11,83.49,78.74,78.8,347400,18.7430089332209,18.8287067240358,17.7574843388499,17.7710155689785,1540436.44234866,0.0,1.0
2006-06-30,83.72,85.23,83.35,83.5,585700,18.880576439529,19.221112397767,18.7971338537356,18.8309619290572,2597103.12113878,0.0,1.0
2006-07-03,87.76,89.0,84.72,84.72,507900,19.7916792681923,20.0713246908514,19.1060969416734,19.1060969416734,2252123.39973773,0.0,1.0
2006-07-05,86.6,88.07,85.15,87.75,568400,19.5300754857048,19.8615906238571,19.2030707575955,19.7894240631709,2520391.69208688,0.0,1.0
2006-07-06,86.99,89.21,86.63,88.81,532500,19.6180284815412,20.1186839963017,19.5368411007692,20.028475795444,2361204.39133754,0.0,1.0
2006-07-07,84.8,87.75,84.5,87.75,423500,19.1241385818449,19.7894240631709,19.0564824312016,19.7894240631709,1877878.04644404,0.0,1.0
2006-07-10,85.7,87.0,84.95,85.05,202300,19.3271070337749,19.6202836865626,19.1579666571666,19.180518707381,897035.959375746,0.0,1.0
2006-07-11,85.9,86.21,84.74,85.7,299500,19.3722111342038,19.4421224898685,19.1106073517163,19.3271070337749,1328038.90179454,0.0,1.0
2006-07-12,85.96,87.23,85.53,85.8,263100,19.3857423643324,19.6721534020558,19.2887685484103,19.3496590839893,1166634.50772002,0.0,1.0
2006-07-13,82.62,85.97,82.15,85.97,532000,18.6325038871701,19.3879975693539,18.5265092511623,19.3879975693539,2358987.29801235,0.0,1.0
2006-07-14,80.98,83.5,80.7,82.8,731900,18.2626502636533,18.8309619290572,18.1995045230529,18.6730975775561,3245381.20942714,0.0,1.0
2006-07-17,80.66,82.24,80.4,80.99,187900,18.1904837029671,18.5468060963553,18.1318483724096,18.2649054686748,833183.67161,0.0,1.0
2006-07-18,83.09,83.11,80.62,82.0,616400,18.738498523178,18.7430089332209,18.1814628828813,18.4926811758406,2733232.65130603,0.0,1.0
2006-07-19,86.52,86.94,82.75,82.94,658200,19.5120338455333,19.6067524564339,18.6618215524489,18.7046704478563,2918581.65329272,0.0,1.0
2006-07-20,84.5,86.69,84.34,86.0,330700,19.0564824312016,19.5503723308978,19.0203991508585,19.3947631844182,1466385.525287,0.0,1.0
2006-07-21,83.8,85.15,83.6,84.25,329100,18.8986180797005,19.2030707575955,18.8535139792716,19.0001023056655,1459290.82664636,0.0,1.0
2006-07-24,87.14,87.92,84.3,84.3,467000,19.6518565568628,19.8277625485354,19.0113783307727,19.0113783307727,2070765.1657364,0.0,1.0
2006-07-25,88.92,89.9,87.08,87.25,504000,20.0532830506798,20.2742931427814,19.6383253267342,19.6766638120987,2234830.07180117,0.0,1.0
2006-07-26,87.17,88.92,86.8,88.91,479000,19.6586221719272,20.0532830506798,19.5751795861337,20.0510278456584,2123975.40554118,0.0,1.0
2006-07-27,86.43,87.99,85.89,87.42,413800,19.4917370003403,19.8435489836856,19.3699559291823,19.7150022974633,1834866.43593517,0.0,1.0
2006-07-28,87.9,88.46,86.68,86.68,601900,19.8232521384926,19.9495436196934,19.5481171258764,19.5481171258764,2668936.94487524,0.0,1.0
2006-07-31,87.8,88.16,86.74,87.65,281600,19.8007000882781,19.8818874690501,19.5616483560051,19.7668720129565,1248666.9607524,0.0,1.0
2006-08-01,88.03,88.27,86.73,87.12,320200,19.8525698037713,19.906694724286,19.5593931509836,19.6473461468199,1419826.56545781,0.0,1.0
2006-08-02,89.51,89.99,88.28,88.28,362700,20.186340146945,20.2945899879744,19.9089499293074,19.9089499293074,1608279.49809977,0.0,1.0
2006-08-03,89.66,89.82,88.0,89.0,405700,20.2201682222667,20.2562515026098,19.845804188707,20.0713246908514,1798949.52406693,0.0,1.0
2006-08-04,90.6,91.75,90.03,90.39,454900,20.4321574942824,20.6915060717485,20.3036108080601,20.3847981888321,2017111.50726657,0.0,1.0
2006-08-07,89.31,89.68,88.6001,89.6,215000,20.1412360465162,20.2246786323096,19.9811390420439,20.206636992138,953350.129835814,0.0,1.0
2006-08-08,90.01,91.11,89.02,89.12,268600,20.2991003980172,20.5471729503761,20.0758351008943,20.0983871511087,1191022.53429721,0.0,1.0
2006-08-09,87.84,90.97,87.79,90.9,845500,19.8097209083639,20.5156000800759,19.7984448832567,20.4998136449258,3749104.81291248,0.0,1.0
2006-08-10,88.0,88.23,87.2,87.2,328100,19.845804188707,19.8976739042002,19.6653877869915,19.6653877869915,1454856.63999596,0.0,1.0
2006-08-11,88.54,88.9,87.7,87.7,298500,19.967585259865,20.048772640637,19.7781480380637,19.7781480380637,1323604.71514414,0.0,1.0
2006-08-14,89.9,90.66,88.96,89.75,213800,20.2742931427814,20.4456887244111,20.0623038707656,20.2404650674597,948029.105855335,0.0,1.0
2006-08-15,92.06,92.21,90.15,90.15,322200,20.7614174274133,20.7952455027349,20.3306732683175,20.3306732683175,1428694.9387586,0.0,1.0
2006-08-16,92.84,92.93,91.5,92.06,334600,20.9373234190859,20.9576202642789,20.6351259462124,20.7614174274133,1483678.85322355,0.0,1.0
2006-08-17,92.97,94.25,92.9,92.9,377200,20.9666410843647,21.2553073271095,20.9508546492146,20.9508546492146,1672575.20453055,0.0,1.0
2006-08-18,92.63,93.0,91.26,92.6,172900,20.8899641136356,20.973406699429,20.5810010256977,20.8831984985712,766670.871854011,0.0,1.0
2006-08-21,92.71,93.31,92.14,92.99,142200,20.9080057538071,21.0433180550938,20.7794590675848,20.9711514944075,630541.341686759,0.0,1.0
2006-08-22,93.09,93.9,92.5,92.5,192900,20.993703544622,21.176375151359,20.8606464483568,20.8606464483568,855354.604861994,0.0,1.0
2006-08-23,92.41,93.47,92.15,93.09,250700,20.8403496031638,21.0794013354369,20.7817142726063,20.993703544622,1111650.59325507,0.0,1.0
2006-08-24,91.93,92.6,90.88,92.35,215800,20.7320997621345,20.8831984985712,20.4953032348829,20.8268183730351,956897.479156135,0.0,1.0
2006-08-25,91.67,92.5,91.3,91.68,98400,20.6734644315769,20.8606464483568,20.5900218457835,20.6757196365984,436323.966399277,0.0,1.0
2006-08-28,92.44,92.82,91.08,91.42,77100,20.8471152182281,20.932813009043,20.5404073353117,20.6170843060408,341875.790745774,0.0,1.0
2006-08-29,92.93,93.09,92.15,92.25,292500,20.9576202642789,20.993703544622,20.7817142726063,20.8042663228207,1296999.59524175,0.0,1.0
2006-08-30,94.72,95.25,92.64,92.75,335400,21.3613019631174,21.4808278292539,20.892219318657,20.9170265738929,1487226.20254387,0.0,1.0
2006-08-31,93.92,95.53,93.92,95.53,367500,21.1808855614018,21.5439735698543,21.1808855614018,21.5439735698543,1629563.59402169,0.0,1.0
2006-09-01,94.3,94.96,92.92,93.68,288900,21.2665833522167,21.415426883632,20.9553650592574,21.1267606408872,1281036.52330031,0.0,1.0
2006-09-05,93.65,94.72,93.46,94.4,194200,21.1199950258228,21.3613019631174,21.0771461304154,21.2891354024311,861119.047507516,0.0,1.0
2006-09-06,92.12,93.41,91.4,93.4,306200,20.7749486575419,21.0658701053082,20.612573895998,21.0636149002868,1357747.95235222,0.0,1.0
2006-09-07,91.29,91.91,90.0001,91.9,290600,20.5877666407621,20.7275893520916,20.296867745046,20.7253341470702,1288574.64060599,0.0,1.0
2006-09-08,91.48,91.96,91.03,91.41,158800,20.6306155361695,20.7388653771988,20.5291313102045,20.6148291010194,704148.840083384,0.0,1.0
2006-09-11,91.67,92.29,91.26,91.57,392100,20.6734644315769,20.8132871429065,20.5810010256977,20.6509123813625,1738644.58562151,0.0,1.0
2006-09-12,95.62,95.63,91.6,91.6,441600,21.5642704150473,21.5665256200688,20.6576779964268,20.6576779964268,1958136.82481626,0.0,1.0
2006-09-13,98.02,98.9,94.43,95.25,673700,22.1055196201939,22.3039776620809,21.2959010174955,21.4808278292539,2987311.5463739,0.0,1.0
2006-09-14,98.16,98.54,97.02,98.01,389600,22.1370924904941,22.222790281309,21.8799991180495,22.1032644151724,1727559.11899551,0.0,1.0
2006-09-15,98.16,98.9,97.28,98.06,170300,22.1370924904941,22.3039776620809,21.938634448607,22.1145404402796,755141.986562974,0.0,1.0
2006-09-18,98.85,99.39,97.22,98.3,166700,22.2927016369737,22.4144827081317,21.9251032184783,22.1686653607943,739178.914621538,0.0,1.0
2006-09-19,99.4,99.65,98.32,98.6,440100,22.4167379131531,22.4731180386892,22.1731757708372,22.2363215114376,1951485.54484067,0.0,1.0
2006-09-20,99.9,101.25,99.35,99.58,482400,22.5294981642253,22.8339508421203,22.4054618880459,22.4573316035391,2139051.64015255,0.0,1.0
2006-09-21,96.63,99.65,96.12,99.65,352400,21.7920461222132,22.4731180386892,21.6770306661195,22.4731180386892,1562607.37560065,0.0,1.0
2006-09-22,94.13,96.5,93.73,96.5,292200,21.2282448668522,21.7627284569344,21.1380366659944,21.7627284569344,1295669.33924663,0.0,1.0
2006-09-25,97.89,98.09,93.1,94.23,366600,22.0762019549151,22.121306055344,20.9959587496434,21.2507969170666,1625572.82603633,0.0,1.0
2006-09-26,96.92,98.63,96.48,98.63,239300,21.857447067835,22.2430871265019,21.7582180468915,22.2430871265019,1061100.86544052,0.0,1.0
2006-09-27,96.14,98.05,95.96,96.85,281900,21.6815410761624,22.1122852352582,21.6409473857764,21.8416606326849,1249997.21674752,0.0,1.0
2006-09-28,96.98,97.84,96.65,97.0,173000,21.8709782979637,22.0649259298079,21.796556532256,21.8754887080066,767114.290519052,0.0,1.0
2006-09-29,96.94,97.12,96.0,96.98,205600,21.8619574778779,21.9025511682639,21.6499682058622,21.8709782979637,911668.775322065,0.0,1.0
2006-10-02,96.56,98.16,96.25,97.5,286900,21.776259687063,22.1370924904941,21.7063483313983,21.9882489590788,1272168.14999952,0.0,1.0
2006-10-03,95.78,96.37,95.24,96.17,180800,21.6003536953904,21.7334107916556,21.4785726242324,21.6883066912267,801700.946392166,0.0,1.0
2006-10-04,99.26,99.39,95.42,96.03,234200,22.3851650428529,22.4144827081317,21.5191663146184,21.6567338209265,1038486.51352348,0.0,1.0
2006-10-05,99.69,100.1,98.4,98.75,243200,22.482138858775,22.5746022646542,22.1912174110087,22.2701495867593,1078394.19337707,0.0,1.0
2006-10-06,98.52,99.4,97.71,99.1,303700,22.2182798712661,22.4167379131531,22.0356082645291,22.3490817625098,1346662.48572622,0.0,1.0
2006-10-09,98.29,99.28,97.75,98.32,146300,22.1664101557729,22.3896754528958,22.0446290846149,22.1731757708372,648721.506953393,0.0,1.0
2006-10-10,98.81,98.98,97.81,98.3,214800,22.2836808168879,22.3220193022525,22.0581603147435,22.1686653607943,952463.292505738,0.0,1.0
2006-10-11,98.39,99.3,97.65,98.81,397000,22.1889622059873,22.3941858629387,22.0220770344004,22.2836808168879,1760372.10020846,0.0,1.0
2006-10-12,100.16,100.37,98.4,98.59,370000,22.5881334947829,22.6354928002332,22.1912174110087,22.2340663064162,1640649.06064768,0.0,1.0
2006-10-13,101.5,101.84,99.95,100.2,419700,22.8903309676564,22.9670079383855,22.5407741893326,22.5971543148687,1861028.13717252,0.0,1.0
2006-10-16,101.95,102.45,101.45,101.45,276800,22.9918151936214,23.1045754446936,22.8790549425492,22.8790549425492,1227382.86483048,0.0,1.0
2006-10-17,99.75,101.25,98.47,101.25,411500,22.4956700889037,22.8339508421203,22.2070038461588,22.8339508421203,1824667.80663925,0.0,1.0
2006-10-18,100.01,101.1,99.46,100.65,293800,22.5543054194612,22.8001227667986,22.4302691432818,22.6986385408336,1302764.03788727,0.0,1.0
2006-10-19,99.87,100.65,99.76,100.26,203400,22.522732549161,22.6986385408336,22.4979252939251,22.6106855449973,901913.564691186,0.0,1.0
2006-10-20,98.5,100.07,98.07,99.86,370900,22.2137694612232,22.5678366495899,22.1167956453011,22.5204773441396,1644639.82863304,0.0,1.0
2006-10-23,98.94,99.3,97.96,98.17,368600,22.3129984821667,22.3941858629387,22.0919883900652,22.1393476955155,1634441.19933713,0.0,1.0
2006-10-24,97.5,99.3,97.14,99.19,468300,21.9882489590788,22.3941858629387,21.9070615783068,22.3693786077028,2076529.60838192,0.0,1.0
2006-10-25,98.43,98.7,97.6,97.71,272300,22.1979830260731,22.2588735616521,22.0108010092932,22.0356082645291,1207429.02490369,0.0,1.0
2006-10-26,99.42,99.47,97.8401,98.48,275500,22.421248323196,22.4325243483032,22.0649484818581,22.2092590511803,1221618.42218497,0.0,1.0
2006-10-27,98.32,99.77,98.11,99.15,195700,22.1731757708372,22.5001804989466,22.1258164653869,22.360357787617,867770.327483112,0.0,1.0
2006-10-30,95.35,98.2,94.25,98.2,706800,21.5033798794683,22.1461133105799,21.2553073271095,22.1461133105799,3134083.12450212,0.0,1.0
2006-10-31,96.69,96.86,95.54,95.8,577300,21.8055773523418,21.8439158377064,21.5462287748758,21.6048641054333,2559855.95327543,0.0,1.0
2006-11-01,97.9,100.16,96.62,97.19,724900,22.0784571599365,22.5881334947829,21.7897909171917,21.918337603414,3214341.90287434,0.0,1.0
2006-11-02,97.61,98.04,96.8,97.9,304900,22.0130562143147,22.1100300302368,21.8303846075777,22.0784571599365,1351983.5097067,0.0,1.0
2006-11-03,98.04,98.3,97.51,97.95,149100,22.1100300302368,22.1686653607943,21.9905041641002,22.0897331850438,661137.229574511,0.0,1.0
2006-11-06,100.75,101.1,98.52,98.6,243800,22.7211905910481,22.8001227667986,22.2182798712661,22.2363215114376,1081054.70536731,0.0,1.0
2006-11-07,100.28,102.8,100.01,100.8,318800,22.6151959550402,23.1835076204441,22.5543054194612,22.7324666161553,1413618.70414725,0.0,1.0
2006-11-08,102.09,102.15,99.125,99.43,277100,23.0233880639216,23.0369192940502,22.3547197750634,22.4235035282175,1228713.1208256,0.0,1.0
2006-11-09,100.83,102.535,100.52,102.25,297600,22.7392322312196,23.1237446873758,22.6693208755549,23.0594713442647,1319613.94715879,0.0,1.0
2006-11-10,102.47,102.47,100.181,101.08,272300,23.1090858547364,23.1090858547364,22.5928694253279,22.7956123567557,1207429.02490369,0.0,1.0
2006-11-13,101.55,102.41,100.2,102.35,183300,22.9016069927636,23.0955546246078,22.5971543148687,23.0820233944791,812786.413018163,0.0,1.0
2006-11-14,102.98,102.99,101.53,101.8,441300,23.2241013108301,23.2263565158515,22.8970965827207,22.9579871182997,1956806.56882114,0.0,1.0
2006-11-15,102.49,103.25,101.12,101.95,344000,23.1135962647793,23.2849918464091,22.8046331768415,22.9918151936214,1525360.20773731,0.0,1.0
2006-11-16,104.12,104.21,102.74,102.74,291400,23.4811946832747,23.5014915284677,23.1699763903154,23.1699763903154,1292121.98992631,0.0,1.0
2006-11-17,103.89,103.89,102.15,103.4,307900,23.4293249677815,23.4293249677815,23.0369192940502,23.3188199217307,1365286.0696579,0.0,1.0
2006-11-20,105.93,106.11,103.27,103.3,251200,23.8893867921561,23.929980482542,23.289502256452,23.2962678715163,1113867.68658026,0.0,1.0
2006-11-21,105.46,106.5,104.55,104.96,424000,23.7833921561482,24.0179334783784,23.5781684991968,23.670631905076,1880095.13976924,0.0,1.0
2006-11-22,105.6,106.01,105.19,105.45,420700,23.8149650264484,23.9074284323276,23.7225016205692,23.7811369511267,1865462.32382292,0.0,1.0
2006-11-24,104.82,106.75,104.12,105.6,136000,23.6390590347758,24.0743136039145,23.4811946832747,23.8149650264484,603049.384454283,0.0,1.0
2006-11-27,102.21,105.73,102.05,105.15,244300,23.0504505241789,23.8442826917272,23.0143672438358,23.7134808004834,1083271.79869251,0.0,1.0
2006-11-28,101.86,102.5,100.85,102.5,299700,22.9715183484284,23.1158514698008,22.7437426412625,23.1158514698008,1328925.73912462,0.0,1.0
2006-11-29,104.45,104.74,103.0,103.0,224900,23.5556164489823,23.6210173946042,23.228611720873,23.228611720873,997248.577674769,0.0,1.0
2006-11-30,105.25,105.86,103.57,104.35,227800,23.7360328506979,23.8736003570059,23.3571584070953,23.5330643987679,1010107.71896092,0.0,1.0
2006-12-01,106.17,107.37,105.5,105.7,247400,23.9435117126707,24.214136315244,23.792412976234,23.8375170766628,1097017.77730875,0.0,1.0
2006-12-04,109.86,110.2,105.5,105.8,368800,24.7756823655835,24.8523593363126,23.792412976234,23.8600691268773,1635328.03666721,0.0,1.0
2006-12-05,114.87,115.01,110.15,110.15,665100,25.905540081327,25.9371129516272,24.8410833112054,24.8410833112054,2949177.54118047,0.0,1.0
2006-12-06,113.68,114.45,112.6,114.45,332900,25.6371706837751,25.8108214704263,25.3936085414592,25.8108214704263,1476140.73591788,0.0,1.0
2006-12-07,112.4,114.8,112.32,113.5,388600,25.3485044410303,25.8897536461769,25.3304628008588,25.5965769933891,1723124.93234511,0.0,1.0
2006-12-08,113.55,113.69,111.68,112.2,771800,25.6078530184964,25.6394258887966,25.1861296794863,25.3034003406014,3422305.25677805,0.0,1.0
2006-12-11,115.5,115.74,113.25,113.55,615800,26.0476179976779,26.1017429181926,25.540196867853,25.6078530184964,2730572.1393158,0.0,1.0
2006-12-12,115.2,116.57,114.2,115.59,497300,25.9799618470346,26.2889249349724,25.7544413448902,26.0679148428709,2205121.0212435,0.0,1.0
2006-12-13,116.0,116.65,115.76,115.99,578900,26.1603782487501,26.306966575144,26.1062533282355,26.1581230437287,2566950.65191607,0.0,1.0
2006-12-14,117.5,117.98,115.615,116.54,273100,26.4986590019667,26.606908842996,26.0735528554245,26.2821593199081,1210976.37422401,0.0,1.0
2006-12-15,116.97,118.88,116.57,117.35,325200,26.3791331358302,26.809877294926,26.2889249349724,26.4648309266451,1441997.4987098,0.0,1.0
2006-12-18,116.59,118.21,115.82,116.87,144100,26.2934353450153,26.6587785584893,26.1197845583641,26.3565810856158,638966.296322517,0.0,1.0
2006-12-19,114.8,116.77,113.75,116.77,275800,25.8897536461769,26.3340290354013,25.6529571189252,26.3340290354013,1222948.67818008,0.0,1.0
2006-12-20,113.59,114.67,112.53,114.25,440700,25.6168738385821,25.8604359808981,25.3778221063091,25.7657173699974,1954146.05683091,0.0,1.0
2006-12-21,113.96,114.62,113.12,113.17,242400,25.7003164243756,25.8491599557909,25.5108792025743,25.5221552276815,1074846.84405675,0.0,1.0
2006-12-22,113.71,114.29,113.14,114.21,337800,25.6439362988395,25.7747381900832,25.5153896126172,25.7566965499117,1497868.25050483,0.0,1.0
2006-12-26,115.0,115.23,113.45,113.45,131400,25.9348577466057,25.986727462099,25.5853009682819,25.5853009682819,582652.125862448,0.0,1.0
2006-12-27,116.25,116.36,114.35,114.7,164700,26.2167583742862,26.2415656295221,25.7882694202119,25.8672015959624,730310.54132074,0.0,1.0
2006-12-28,115.77,116.24,115.21,115.9,162500,26.1085085332569,26.2145031692648,25.9822170520561,26.1378261985357,720555.330689862,0.0,1.0
2006-12-29,115.76,117.07,115.28,115.77,109700,26.1062533282355,26.4016851860446,25.9980034872062,26.1085085332569,486430.275548786,0.0,1.0
2007-01-03,117.35,117.89,115.57,116.76,375100,26.4648309266451,26.5866119978031,26.063404432828,26.3317738303799,1663263.41256472,0.0,1.0
2007-01-04,114.95,116.92,113.11,116.92,406300,25.9235817214985,26.367857110723,25.5086239975528,26.367857110723,1801610.03605717,0.0,1.0
2007-01-05,114.02,115.97,113.67,115.04,254700,25.7138476545042,26.1536126336858,25.6349154787537,25.9438785666915,1129387.33985666,0.0,1.0
2007-01-08,115.91,115.98,113.65,113.65,285100,26.1400814035571,26.1558678387073,25.6304050687108,25.6304050687108,1264186.6140288,0.0,1.0
2007-01-09,114.08,115.9,112.1,115.67,360800,25.7273788846329,26.1378261985357,25.280848290387,26.0859564830425,1599854.54346401,0.0,1.0
2007-01-10,116.08,116.87,113.0,113.83,519500,26.1784198889217,26.3565810856158,25.4838167423169,25.6709987590968,2303559.96488235,0.0,1.0
2007-01-11,118.26,119.59,115.91,116.08,340500,26.6700545835965,26.9699968514485,26.1400814035571,26.1784198889217,1509840.55446091,0.0,1.0
2007-01-12,117.82,118.65,116.97,118.3,230300,26.5708255626529,26.7580075794328,26.3791331358302,26.6790754036823,1021193.18558692,0.0,1.0
2007-01-16,119.19,119.41,117.27,119.41,257900,26.8797886505908,26.9294031610625,26.4467892864735,26.9294031610625,1143576.73713794,0.0,1.0
2007-01-17,119.68,120.54,118.55,118.82,464400,26.9902936966415,27.1842413284857,26.7354555292184,26.7963460647973,2059236.28044536,0.0,1.0
2007-01-18,117.52,120.08,117.52,119.35,232300,26.5031694120096,27.0805018974993,26.5031694120096,26.9158719309339,1030061.55888772,0.0,1.0
2007-01-19,118.91,119.34,117.08,117.9,239400,26.8166429099903,26.9136167259124,26.4039403910661,26.5888672028245,1061544.28410556,0.0,1.0
2007-01-22,119.59,119.96,118.2,118.91,313400,26.9699968514485,27.053439437242,26.6565233534678,26.8166429099903,1389674.09623509,0.0,1.0
2007-01-23,119.68,120.07,118.76,118.9,423800,26.9902936966415,27.0782466924778,26.7828148346687,26.8143877049689,1879208.30243916,0.0,1.0
2007-01-24,119.79,120.03,119.55,119.66,491200,27.0151009518774,27.0692258723921,26.9609760313628,26.9857832865986,2178072.48267606,0.0,1.0
2007-01-25,116.2,119.71,116.13,119.4,443200,26.205482349179,26.9970593117059,26.1896959140289,26.9271479560411,1965231.5234569,0.0,1.0
2007-01-26,117.78,118.08,115.13,116.01,205700,26.5618047425672,26.6294608932105,25.9641754118845,26.1626334537716,912112.193987103,0.0,1.0
2007-01-29,116.12,118.46,116.1,117.78,293700,26.1874407090075,26.7151586840254,26.1829302989646,26.5618047425672,1302320.61922223,0.0,1.0
2007-01-30,117.57,118.31,115.9,116.16,475500,26.5144454371168,26.6813306087037,26.1378261985357,26.1964615290932,2108455.7522648,0.0,1.0
2007-01-31,120.07,120.46,116.903,117.75,386500,27.0782466924778,27.1661996883142,26.3640232621865,26.5550391275028,1713813.14037927,0.0,1.0
2007-02-01,124.46,124.81,119.81,120.75,532000,28.0682816968917,28.1472138726423,27.0196113619203,27.231600633936,2358987.29801235,0.0,1.0
2007-02-02,127.5,127.59,124.66,125.6,569800,28.7538640234107,28.7741608686037,28.1133857973206,28.3253750693364,2526599.55339743,0.0,1.0
2007-02-05,126.29,127.7,125.23,127.25,425800,28.480984215816,28.7989681238396,28.2419324835429,28.6974838978746,1888076.67573996,0.0,1.0
2007-02-06,127.53,127.69,126.33,126.54,329700,28.760629638475,28.7967129188181,28.4900050359018,28.5373643413521,1461951.3386366,0.0,1.0
2007-02-07,130.55,130.55,126.94,127.5,673300,29.4417015549511,29.4417015549511,28.6275725422099,28.7538640234107,2985537.87171375,0.0,1.0
2007-02-08,129.35,130.52,127.73,130.3,252400,29.1710769523778,29.4349359398868,28.8057337389039,29.385321429415,1119188.71056075,0.0,1.0
2007-02-09,128.41,129.93,128.31,128.85,312000,28.9590876803621,29.3018788436216,28.9365356301477,29.0583167013056,1383466.23492453,0.0,1.0
2007-02-12,127.87,128.7,126.75,128.41,381000,28.8373066092041,29.024488625984,28.5847236468024,28.9590876803621,1689425.11380208,0.0,1.0
2007-02-13,128.89,128.89,127.03,127.62,490900,29.0673375213914,29.0673375213914,28.6478693874028,28.780926483668,2176742.22668094,0.0,1.0
2007-02-14,133.27,134.25,128.88,128.88,323800,30.0551173207839,30.2761274128854,29.06508231637,29.06508231637,1435789.63739924,0.0,1.0
2007-02-15,132.44,134.0,131.84,133.27,388300,29.867935304004,30.2197472873493,29.7326230027174,30.0551173207839,1721794.67634999,0.0,1.0
2007-02-16,131.26,132.79,130.61,132.44,425300,29.6018211114736,29.9468674797546,29.4552327850798,29.867935304004,1885859.58241476,0.0,1.0
2007-02-20,129.0,130.25,127.76,130.25,539100,29.0921447766273,29.3740454043078,28.8124993539683,29.3740454043078,2390470.02323018,0.0,1.0
2007-02-21,127.22,129.01,126.31,129.01,523400,28.6907182828103,29.0943999816488,28.4854946258589,29.0943999816488,2320853.29281891,0.0,1.0
2007-02-22,127.32,129.35,126.2,127.51,781200,28.7132703330247,29.1710769523778,28.460687370623,28.7561192284322,3463986.61129181,0.0,1.0
2007-02-23,124.15,128.06,124.11,127.82,480200,27.998370341227,28.8801555046116,27.9893495211412,28.8260305840969,2129296.42952167,0.0,1.0
2007-02-26,118.8,125.16,118.35,123.79,1363200,26.7918356547545,28.2261460483928,26.6903514287895,27.917182960455,6044683.2418241,0.0,1.0
2007-02-27,107.7,115.2,105.25,114.2099,3106700,24.2885580809516,25.9799618470346,23.7360328506979,25.7566739978615,13775687.666795,0.0,1.0
2007-02-28,110.58,111.72,107.12,110.0,960700,24.9380571271275,25.1951504995721,24.1577561897079,24.8072552358838,4259923.11503846,0.0,1.0
2007-03-01,110.72,111.4,105.89,107.51,1034300,24.9696299974277,25.1229839388859,23.8803659720703,24.2457091855442,4586279.25250784,0.0,1.0
2007-03-02,108.66,112.08,108.5,110.32,1063400,24.5050577630103,25.2763378803441,24.4689744826672,24.87942179657,4715314.08403444,0.0,1.0
2007-03-05,105.51,108.16,105.27,107.61,899100,23.7946681812554,24.3922975119381,23.7405432607408,24.2682612357586,3986777.21737387,0.0,1.0
2007-03-06,107.13,107.48,106.3,106.9999,853400,24.1600113947293,24.2389435704799,23.9728293779495,24.1306711774003,3784134.88745063,0.0,1.0
2007-03-07,105.11,107.65,104.8,107.0,461400,23.7044599803976,24.2772820558444,23.6345486247329,24.1306937294506,2045933.72049417,0.0,1.0
2007-03-08,108.07,108.75,106.4,106.4,453200,24.3720006667451,24.5253546082033,23.9953814281639,23.9953814281639,2009573.38996089,0.0,1.0
2007-03-09,109.75,109.99,108.31,109.33,461900,24.7508751103477,24.8050000308623,24.4261255872597,24.656156499447,2048150.81381936,0.0,1.0
2007-03-12,109.43,110.35,108.7,109.63,242000,24.6787085496614,24.8861874116343,24.514078583096,24.7238126500903,1073073.16939659,0.0,1.0
2007-03-13,104.56,109.59,104.36,109.18,607200,23.5804237042182,24.7147918300046,23.5353196037894,24.6223284241253,2692438.13412236,0.0,1.0
2007-03-14,105.93,105.93,102.45,104.8,821700,23.8893867921561,23.8893867921561,23.1045754446936,23.6345486247329,3643571.17063297,0.0,1.0
2007-03-15,108.69,109.25,105.2,105.7,750200,24.5118233780746,24.6381148592755,23.7247568255906,23.8375170766628,3326526.82512944,0.0,1.0
2007-03-16,108.25,109.87,108.12,109.4,427900,24.4125943571311,24.777937570605,24.3832766918523,24.6719429345971,1897388.46770579,0.0,1.0
2007-03-19,108.3,109.86,107.47,109.0,394000,24.4238703822383,24.7756823655835,24.2366883654584,24.5817347337394,1747069.54025726,0.0,1.0
2007-03-20,110.6,110.6,107.97,108.0,432000,24.9425675371704,24.9425675371704,24.3494486165306,24.356214231595,1915568.63297243,0.0,1.0
2007-03-21,115.96,116.25,110.45,111.6,831600,26.1513574286644,26.2167583742862,24.9087394618487,25.1680880393148,3687469.61847192,0.0,1.0
2007-03-22,115.59,116.37,115.02,115.96,384600,26.0679148428709,26.2438208345436,25.9393681566486,26.1513574286644,1705388.18574351,0.0,1.0
2007-03-23,114.8,116.1,114.1,115.1,413400,25.8897536461769,26.1829302989646,25.7318892946758,25.9574097968202,1833092.761275,0.0,1.0
2007-03-26,114.38,114.96,112.67,114.8,567300,25.7950350352762,25.92583692652,25.4093949766093,25.8897536461769,2515514.08677144,0.0,1.0
2007-03-27,111.61,113.91,111.61,113.7,475400,25.1703432443362,25.6890403992683,25.1703432443362,25.641681093818,2108012.33359976,0.0,1.0
2007-03-28,110.0,112.08,109.75,111.21,624300,24.8072552358838,25.2763378803441,24.7508751103477,25.0801350434785,2768262.72584418,0.0,1.0
2007-03-29,111.82,111.89,110.32,111.0,539900,25.2177025497866,25.2334889849367,24.87942179657,25.0327757380281,2394017.37255049,0.0,1.0
2007-03-30,110.39,112.5,110.0,111.81,346400,24.8952082317201,25.3710564912447,24.8072552358838,25.2154473447651,1536002.25569826,0.0,1.0
2007-04-02,113.2,113.49,110.63,110.9,492000,25.5289208427458,25.5943217883677,24.9493331522347,25.0102236878137,2181619.83199638,0.0,1.0
2007-04-03,114.74,115.62,113.49,113.5,572100,25.8762224160482,26.0746804579353,25.5943217883677,25.5965769933891,2536798.18269335,0.0,1.0
2007-04-04,115.13,115.61,113.85,114.73,528700,25.9641754118845,26.0724252529138,25.6755091691397,25.8739672110268,2344354.48206603,0.0,1.0
2007-04-05,115.09,115.75,114.13,115.43,372000,25.9551545917987,26.103998123214,25.7386549097401,26.0318315625278,1649517.43394848,0.0,1.0
2007-04-09,116.4,117.0,116.12,116.47,447100,26.2505864496079,26.3858987508945,26.1874407090075,26.266372884758,1982524.85139346,0.0,1.0
2007-04-10,114.24,116.41,113.52,116.41,690200,25.763462164976,26.2528416546293,25.601087403432,26.2528416546293,3060475.62610549,0.0,1.0
2007-04-11,112.49,114.74,112.29,114.27,458800,25.3688012862233,25.8762224160482,25.3236971857944,25.7702277800403,2034404.83520313,0.0,1.0
2007-04-12,111.93,112.7,111.61,112.63,724300,25.2425098050224,25.4161605916736,25.1703432443362,25.4003741565235,3211681.39088411,0.0,1.0
2007-04-13,110.43,112.3,110.0,112.0,1209700,24.9042290518058,25.3259523908159,24.8072552358838,25.2582962401725,5364035.59098785,0.0,1.0
2007-04-16,111.71,112.38,111.43,111.43,418700,25.1928952945507,25.3439940309874,25.1297495539502,25.1297495539502,1856593.95052212,0.0,1.0
2007-04-17,111.4,112.3,110.5,111.67,540600,25.1229839388859,25.3259523908159,24.920015486956,25.1838744744649,2397121.30320578,0.0,1.0
2007-04-18,109.98,111.18,109.85,111.12,665700,24.8027448258409,25.0733694284141,24.7734271605621,25.0598381982855,2951838.05317071,0.0,1.0
2007-04-19,108.69,109.19,107.25,109.0,783600,24.5118233780746,24.6245836291468,24.1870738549867,24.5817347337394,3474628.65925277,0.0,1.0
2007-04-20,109.29,110.75,109.0,109.64,659800,24.6471356793612,24.9763956124921,24.5817347337394,24.7260678551118,2925676.35193336,0.0,1.0
2007-04-23,108.28,110.32,107.67,109.19,498400,24.4193599721954,24.87942179657,24.2817924658873,24.6245836291468,2209998.62655893,0.0,1.0
2007-04-24,107.81,108.86,107.06,108.63,417600,24.3133653361875,24.5501618634391,24.1442249595792,24.4982921479459,1851716.34520668,0.0,1.0
2007-04-25,108.1,109.6,105.5,109.5,897400,24.3787662818094,24.717047035026,23.792412976234,24.6944949848116,3979239.10006819,0.0,1.0
2007-04-26,106.22,108.52,105.99,108.26,827400,23.9547877377779,24.47348489271,23.9029180222847,24.4148495621525,3668846.03454026,0.0,1.0
2007-04-27,109.23,110.12,105.08,106.22,962700,24.6336044492326,24.8343176961411,23.6976943653333,23.9547877377779,4268791.48833925,0.0,1.0
2007-04-30,107.69,108.94,105.0,108.54,1159300,24.2863028759302,24.5682035036107,23.6796527251618,24.4779953027529,5140552.58380773,0.0,1.0
2007-05-01,110.39,110.52,107.1201,108.5,441500,24.8952082317201,24.9245258969988,24.1577787417581,24.4689744826672,1957693.40615122,0.0,1.0
2007-05-02,110.69,111.08,109.67,110.25,418600,24.9628643823634,25.0508173781997,24.7328334701761,24.8636353614199,1856150.53185708,0.0,1.0
2007-05-03,111.74,112.25,109.97,110.99,412000,25.199660909615,25.3146763657086,24.8004896208194,25.0305205330067,1826884.89996445,0.0,1.0
2007-05-04,113.52,113.7,112.01,112.82,572800,25.601087403432,25.641681093818,25.260551445194,25.443223051931,2539902.11334863,0.0,1.0
2007-05-07,113.75,114.36,112.8,114.1,291500,25.6529571189252,25.7905246252333,25.4387126418881,25.7318892946758,1292565.40859135,0.0,1.0
2007-05-08,112.6,113.08,111.15,113.0,326400,25.3936085414592,25.5018583824885,25.0666038133498,25.4838167423169,1447318.52269028,0.0,1.0
2007-05-09,113.34,114.89,112.6,112.6,381300,25.560493713046,25.9100504913699,25.3936085414592,25.3936085414592,1690755.3697972,0.0,1.0
2007-05-10,110.8,113.9,110.67,113.66,357200,25.2651858915131,25.9720638361312,25.2355426228678,25.9173378017092,1566493.91656741,1.23055,1.0
2007-05-11,111.93,113.25,110.7,110.7,243700,25.5228543035835,25.8238474929048,25.2423833771705,25.2423833771705,1068741.79022251,0.0,1.0
2007-05-14,112.61,112.75,111.34,111.8,219800,25.6779114011127,25.7098349211922,25.3883194689627,25.4932110349383,963928.787406262,0.0,1.0
2007-05-15,112.41,113.87,112.15,112.61,188400,25.6323063724276,25.9652230818285,25.5730198351371,25.6779114011127,826224.674919655,0.0,1.0
2007-05-16,116.21,116.5,113.02,113.5,317500,26.4988019174434,26.5649292090367,25.771401709917,25.8808537787611,1392390.30937893,0.0,1.0
2007-05-17,117.33,117.7,113.69,115.6,413900,26.7541900780797,26.838559381147,25.9241785560119,26.3597065799541,1815150.70567539,0.0,1.0
2007-05-18,118.45,118.53,117.37,117.79,285600,27.0095782387159,27.0278202501899,26.7633110838167,26.8590816440553,1252493.45624763,0.0,1.0
2007-05-21,119.04,119.68,118.44,118.44,232400,27.1441130733368,27.2900491651289,27.0072979872816,27.0072979872816,1019185.85165248,0.0,1.0
2007-05-22,118.53,119.34,118.15,119.15,216100,27.0278202501899,27.2125206163643,26.9411706956883,27.1691958391135,947702.506635548,0.0,1.0
2007-05-23,118.73,120.72,118.06,118.61,252700,27.073425278875,27.5271953142911,26.9206484327801,27.0460622616639,1108211.12182694,0.0,1.0
2007-05-24,115.04,119.01,114.35,118.5,455300,26.2320124996359,27.137272319034,26.0746751506725,27.0209794958872,1996709.63105583,0.0,1.0
2007-05-25,116.67,117.1,115.34,116.03,190300,26.603693483419,26.7017442950919,26.3004200426635,26.4577573916269,834557.089369481,0.0,1.0
2007-05-29,116.76,119.72,116.25,117.47,445500,26.6242157463273,27.2991701708659,26.5079229231804,26.7861135981592,1953731.91441988,0.0,1.0
2007-05-30,119.72,119.93,114.36,115.21,387700,27.2991701708659,27.3470554509852,26.0769554021068,26.2707767740182,1700251.09589358,0.0,1.0
2007-05-31,39.84,41.26,39.65,39.99,489100,27.2535923957733,28.2249804781527,27.1236179340464,27.356203812926,714978.917899352,0.0,3.000003000003
2007-06-01,40.44,40.92,39.89,40.25,1244500,27.6640380643843,27.9923945992731,27.2877962014909,27.5340636026575,1819242.00230167,0.0,1.0
2007-06-04,40.34,40.73,39.99,40.09,557800,27.5956304529491,27.8624201375463,27.356203812926,27.4246114243612,815406.338998691,0.0,1.0
2007-06-05,40.2,40.57,39.27,40.34,909800,27.4998597969399,27.75296795925,26.8636690105928,27.5956304529491,1329968.96238976,0.0,1.0
2007-06-06,39.26,39.97,39.13,39.51,725600,26.8568282494493,27.342522290639,26.7678983545835,27.0278472780372,1060700.68049023,0.0,1.0
2007-06-07,38.4,39.41,38.03,39.3,983800,26.2685227911068,26.959439666602,26.0154146287966,26.8841912940233,1438144.05935265,0.0,1.0
2007-06-08,38.85,38.93,38.18,38.21,530200,26.576357042565,26.6310831317132,26.1180260459494,26.1385483293799,775059.9514828,0.0,1.0
2007-06-11,39.1,39.34,38.77,38.85,424300,26.747376071153,26.9115543385974,26.5216309534169,26.576357042565,620252.616775087,0.0,1.0
2007-06-12,38.73,39.39,38.24,38.96,579500,26.4942679088428,26.945758144315,26.1590706128105,26.6516054151437,847127.955270242,0.0,1.0
2007-06-13,39.1,39.48,38.81,38.89,667600,26.747376071153,27.0073249946066,26.548993997991,26.6037200871391,975914.793681471,0.0,1.0
2007-06-14,39.26,39.77,39.13,39.25,737500,26.8568282494493,27.2057070677686,26.7678983545835,26.8499874883057,1078096.40554237,0.0,1.0
2007-06-15,39.35,39.88,39.12,39.35,735700,26.9183950997409,27.2809554403473,26.76105759344,26.9183950997409,1075465.11940003,0.0,1.0
2007-06-18,40.35,40.56,39.79,39.79,1093300,27.6024712140927,27.7461271981065,27.2193885900557,27.2193885900557,1598213.96634504,0.0,1.0
2007-06-19,40.51,40.92,39.85,40.35,801800,27.7119233923889,27.9923945992731,27.2604331569168,27.6024712140927,1172091.79384932,0.0,1.0
2007-06-20,39.75,41.12,39.65,40.99,1599700,27.1920255454816,28.1292098221435,27.1236179340464,28.0402799272778,2338482.46772356,0.0,1.0
2007-06-21,39.58,39.83,39.25,39.69,1089100,27.0757326060418,27.2467516346297,26.8499874883057,27.1509809786205,1592074.29867959,0.0,1.0
2007-06-22,39.59,39.97,39.32,39.59,512200,27.0825733671853,27.342522290639,26.8978728163104,27.0825733671853,748747.090059393,0.0,1.0
2007-06-25,39.35,39.6599,38.82,39.35,604000,26.9183950997409,27.1303902875785,26.5558347591345,26.9183950997409,882942.683318768,0.0,1.0
2007-06-26,39.11,39.5,38.75,39.28,693300,26.7542168322965,27.0210065168937,26.5079494311299,26.8705097717363,1013483.71249156,0.0,1.0
2007-06-27,38.57,39.02,38.15,38.73,771900,26.3848157305466,26.6926499820048,26.0975037625188,26.4942679088428,1128383.20737377,0.0,1.0
2007-06-28,39.7,39.85,38.59,38.69,929400,27.157821739764,27.2604331569168,26.3984972528336,26.4669048642688,1358620.74482858,0.0,1.0
2007-06-29,39.32,39.9,38.86,39.73,785600,26.8978728163104,27.2946369626344,26.5831978037086,27.1783440231946,1148410.21856825,0.0,1.0
2007-07-02,40.04,40.19,39.28,39.47,681300,27.3904076186436,27.4930190357964,26.8705097717363,27.0004842334631,995941.804875954,0.0,1.0
2007-07-03,39.79,40.4,39.68,40.3,522100,27.2193885900557,27.6366750198102,27.144140217477,27.5682674083751,763219.163842265,0.0,1.0
2007-07-05,39.89,40.14,39.43,39.8,911900,27.2877962014909,27.4588152300788,26.9731211888891,27.2262293511992,1333038.79622249,0.0,1.0
2007-07-06,39.32,39.89,39.19,39.89,843400,26.8978728163104,27.2877962014909,26.8089429214446,27.2877962014909,1232903.74025008,0.0,1.0
2007-07-09,39.61,40.43,39.41,40.43,630500,27.0962548894724,27.6571973032408,26.959439666602,27.6571973032408,921681.06263656,0.0,1.0
2007-07-10,38.48,39.55,38.31,39.5,624900,26.3232488802549,27.0552103226113,26.2069559408151,27.0210065168937,913494.839082612,0.0,1.0
2007-07-11,38.3,38.65,38.0,38.35,1027900,26.2001151796716,26.4395418196947,25.9948923453661,26.2343189853892,1502610.56984,0.0,1.0
2007-07-12,39.47,39.53,38.64,38.73,997600,27.0004842334631,27.0415288003242,26.4327010585512,26.4942679088428,1458317.2531106,0.0,1.0
2007-07-13,39.29,39.86,38.97,39.81,774300,26.8773505328798,27.2672739180603,26.6584461762873,27.2330701123427,1131891.58889689,0.0,1.0
2007-07-16,39.53,39.7,38.84,39.41,866100,27.0415288003242,27.157821739764,26.5695162814215,26.959439666602,1266087.18215627,0.0,1.0
2007-07-17,38.3,39.8,38.25,39.6,1243700,26.2001151796716,27.2262293511992,26.165911373954,27.0894141283289,1818072.54179396,0.0,1.0
2007-07-18,38.24,38.24,37.58,37.8,1181700,26.1590706128105,26.1590706128105,25.7075803773383,25.8580771224957,1727439.35244667,0.0,1.0
2007-07-19,38.5,38.75,37.99,38.24,697800,26.3369304025419,26.5079494311299,25.9880515842226,26.1590706128105,1020061.92784741,0.0,1.0
2007-07-20,38.06,38.55,38.0,38.55,794200,26.0359369122272,26.3711342082595,25.9948923453661,26.3711342082595,1160981.9190261,0.0,1.0
2007-07-23,38.59,38.73,38.0,38.3,796800,26.3984972528336,26.4942679088428,25.9948923453661,26.2001151796716,1164782.66567615,0.0,1.0
2007-07-24,37.8,38.37,37.66,38.28,1078500,25.8580771224957,26.2480005076762,25.7623064664865,26.1864336573846,1576578.94695247,0.0,1.0
2007-07-25,37.77,38.65,37.31,38.45,1454900,25.8375548390652,26.4395418196947,25.5228798264634,26.3027265968244,2126810.1158286,0.0,1.0
2007-07-26,36.32,37.01,35.2,36.86,1645900,24.8456444732551,25.3176569921578,24.0794792251812,25.2150455750051,2406018.81204365,0.0,1.0
2007-07-27,36.0,36.54,35.05,36.27,2268100,24.6267401166626,24.9961412184125,23.9768678080284,24.8114406675376,3315566.72191274,0.0,1.0
2007-07-30,37.41,37.77,36.19,36.19,1978500,25.5912874378985,25.8375548390652,24.7567145783894,24.7567145783894,2892222.01812282,0.0,1.0
2007-07-31,37.02,38.26,36.71,37.91,1685900,25.3244977533014,26.1727521350975,25.1124341578523,25.9333254950744,2464491.83742899,0.0,1.0
2007-08-01,36.4,37.62,35.55,36.85,1195400,24.9003705624033,25.7349434219124,24.3189058652043,25.2082048138616,1747466.36364115,0.0,1.0
2007-08-02,36.53,37.23,36.36,37.23,1174500,24.989300457269,25.4681537373152,24.8730075178292,25.4681537373152,1716914.20787731,0.0,1.0
2007-08-03,35.04,36.75,35.0,36.7,990400,23.9700270468849,25.1397972024264,23.9426640023109,25.1055933967088,1447792.10854124,0.0,1.0
2007-08-06,34.74,35.41,34.22,35.37,1675900,23.7648042125794,24.2231352091951,23.4090846331165,24.195772164621,2449873.58108265,0.0,1.0
2007-08-07,35.2,35.88,34.4201,34.64,1709900,24.0794792251812,24.5446509829404,23.5459682635983,23.6963966011442,2499575.6526602,0.0,1.0
2007-08-08,35.85,36.5,35.43,35.5,1674800,24.5241286995098,24.9687781738385,24.2368167314821,24.2847020594867,2448265.57288456,0.0,1.0
2007-08-09,33.93,35.8,33.75,35.25,2806900,23.2107025599545,24.4899248937922,23.0875688593712,24.1136830308988,4103198.37385339,0.0,1.0
2007-08-10,33.76,34.0,33.01,33.31,1503900,23.0944096205147,23.2585878879591,22.5813525347509,22.7865753690564,2198439.57192565,0.0,1.0
2007-08-13,35.03,35.31,33.87,34.15,1125400,23.9631862857414,24.1547275977599,23.1696579930934,23.3611993051119,1645138.56921679,0.0,1.0
2007-08-14,34.96,35.55,34.46,35.18,1294400,23.9153009577368,24.3189058652043,23.5732629005609,24.0657977028942,1892187.10146989,0.0,1.0
2007-08-15,33.86,35.33,33.74,34.7,722000,23.1628172319499,24.1684091200469,23.0807280982277,23.7374411680053,1055438.10820554,0.0,1.0
2007-08-16,32.81,33.44,31.04,32.99,2172000,22.4445373118805,22.8755052639221,21.233722589478,22.5676710124639,3175085.27842445,0.0,1.0
2007-08-17,34.19,35.04,32.88,32.96,1907900,23.3885623496859,23.9700270468849,22.4924226398852,22.5471487290333,2789017.12831768,0.0,1.0
2007-08-20,33.97,34.68,33.18,34.55,671900,23.2380656045286,23.7237596457183,22.6976454741907,23.6348297508526,982200.643910395,0.0,1.0
2007-08-21,33.98,34.3,33.5,34.02,513200,23.2449063656721,23.4638107222646,22.9165498307832,23.2722694102461,750208.915694025,0.0,1.0
2007-08-22,35.38,35.44,34.26,34.28,784900,24.2026129257645,24.2436574926256,23.4364476776906,23.4501291999776,1147386.94062401,0.0,1.0
2007-08-23,35.16,35.75,34.83,35.5,664000,24.0521161806071,24.4557210880747,23.8263710628711,24.2847020594867,970652.221396792,0.0,1.0
2007-08-24,36.35,36.43,35.27,35.63,696900,24.8661667566857,24.9208928458338,24.1273645531858,24.3736319543525,1018746.28477624,0.0,1.0
2007-08-27,35.38,36.15,35.1,36.15,1126700,24.2026129257645,24.7293515338154,24.011071613746,24.7293515338154,1647038.94254181,0.0,1.0
2007-08-28,34.08,34.95,34.02,34.68,1113000,23.3133139771073,23.9084601965933,23.2722694102461,23.7237596457183,1627011.93134733,0.0,1.0
2007-08-29,34.58,34.86,33.48,34.57,1251600,23.6553520342831,23.8468933463016,22.9028683084962,23.6485112731396,1829620.96430757,0.0,1.0
2007-08-30,34.17,34.87,33.78,34.08,977100,23.3748808273989,23.8537341074451,23.1080911428017,23.3133139771073,1428349.82760061,0.0,1.0
2007-08-31,34.84,35.1,34.26,35.03,1173100,23.8332118240146,24.011071613746,23.4364476776906,23.9631862857414,1714867.65198882,0.0,1.0
2007-09-04,35.67,36.16,35.03,35.34,931400,24.4009949989265,24.7361922949589,23.9631862857414,24.1752498811904,1361544.39609785,0.0,1.0
2007-09-05,35.37,35.9,35.08,35.6,671900,24.195772164621,24.5583325052274,23.997390091459,24.3531096709219,982200.643910397,0.0,1.0
2007-09-06,35.57,35.77,35.25,35.75,1685100,24.3325873874913,24.4694026103617,24.1136830308988,24.4557210880747,2463322.37692129,0.0,1.0
2007-09-07,34.87,35.47,34.73,35.13,713400,23.8537341074451,24.2641797760562,23.7579634514359,24.0315938971766,1042866.4077477,0.0,1.0
2007-09-10,34.56,35.4,34.37,35.4,716000,23.6416705119961,24.2162944480515,23.5116960502693,24.2162944480515,1046667.15439774,0.0,1.0
2007-09-11,34.18,35.01,33.88,34.77,1519400,23.3817215885424,23.9495047634544,23.1764987542369,23.78532649601,2221097.86926248,0.0,1.0
2007-09-12,33.48,34.5,33.28,34.25,1191900,22.9028683084962,23.600625945135,22.7660530856259,23.429606916547,1742349.97391993,0.0,1.0
2007-09-13,33.81,34.36,33.61,33.75,820900,23.1286134262323,23.5048552891257,22.9917982033619,23.0875688593712,1200012.66347082,0.0,1.0
2007-09-14,33.69,34.26,33.5,33.81,625300,23.0465242925101,23.4364476776906,22.9165498307832,23.1286134262323,914079.569336465,0.0,1.0
2007-09-17,32.5,33.65,32.08,33.55,1145600,22.2324737164315,23.019161247936,21.9451617484038,22.9507536365008,1674667.44703639,0.0,1.0
2007-09-18,33.6,33.69,31.99,33.44,1659400,22.9849574422184,23.0465242925101,21.8835948981121,22.8755052639221,2425753.4581112,0.0,1.0
2007-09-19,34.05,34.6,33.61,33.61,2144500,23.2927916936767,23.6690335565702,22.9917982033619,22.9917982033619,3134885.07347201,0.0,1.0
2007-09-20,33.14,34.1,32.88,34.05,1146900,22.6702824296166,23.3269954993943,22.4924226398852,23.2927916936767,1676567.82036142,0.0,1.0
2007-09-21,33.13,33.74,32.76,33.7,1650900,22.6634416684731,23.0807280982277,22.410333506163,23.0533650536536,2413327.94021681,0.0,1.0
2007-09-24,33.9,34.38,33.17,33.3,2014200,23.1901802765239,23.5185368114128,22.6908047130472,22.7797346079129,2944409.19327924,0.0,1.0
2007-09-25,33.89,33.98,33.3,33.64,1728700,23.1833395153804,23.2449063656721,22.7797346079129,23.0123204867925,2527057.97459132,0.0,1.0
2007-09-26,35.02,35.11,34.14,34.42,2708500,23.9563455245979,24.0179123748895,23.3543585439684,23.5458998559868,3959354.73140543,0.0,1.0
2007-09-27,36.48,36.68,35.12,35.2,2604100,24.9550966515514,25.0919118744218,24.0247531360331,24.0794792251812,3806740.13514968,0.0,1.0
2007-09-28,37.4,37.72,36.38,36.48,1608000,25.584446676755,25.8033510333476,24.8866890401163,24.9550966515514,2350615.62049103,0.0,1.0
2007-10-01,37.82,38.13,37.4,37.4,2402400,25.8717586447828,26.0838222402318,25.584446676755,25.584446676755,3511889.90464404,0.0,1.0
2007-10-02,38.59,38.68,37.74,37.8,2080600,26.3984972528336,26.4600641031253,25.8170325556346,25.8580771224957,3041474.41541892,0.0,1.0
2007-10-03,37.97,38.77,37.87,38.32,1207200,25.9743700619355,26.5216309534169,25.9059624505003,26.2137967019586,1764715.90612983,0.0,1.0
2007-10-04,37.9,38.47,37.62,38.13,815000,25.9264847339309,26.3164081191114,25.7349434219124,26.0838222402318,1191387.89222648,0.0,1.0
2007-10-05,38.29,38.4,37.7,37.95,1291900,26.1932744185281,26.2685227911068,25.7896695110605,25.9606885396485,1888532.5373833,0.0,1.0
2007-10-08,38.56,38.79,37.98,38.12,745800,26.377974969403,26.5353124757039,25.981210823079,26.0769814790883,1090229.55830983,0.0,1.0
2007-10-09,38.55,38.95,38.11,38.57,654700,26.3711342082595,26.6447646540002,26.0701407179448,26.3848157305466,957057.242994698,0.0,1.0
2007-10-10,39.26,39.47,38.31,38.5,1013000,26.8568282494493,27.0004842334631,26.2069559408151,26.3369304025419,1480829.36788396,0.0,1.0
2007-10-11,38.91,39.775,38.58,39.6,1340900,26.6174016094261,27.2091274483404,26.3916564916901,27.0894141283289,1960161.99348036,0.0,1.0
2007-10-12,39.27,39.36,38.83,39.0,714700,26.8636690105928,26.9252358608844,26.562675520278,26.6789684597178,1044766.78107272,0.0,1.0
2007-10-15,38.76,39.35,38.1,39.02,579700,26.5147901922734,26.9183950997409,26.0632999568012,26.6926499820048,847420.320397168,0.0,1.0
2007-10-16,38.21,38.75,37.28,38.75,861700,26.1385483293799,26.5079494311299,25.5023575430328,26.5079494311299,1259655.14936388,0.0,1.0
2007-10-17,38.78,38.94,38.25,38.48,1210200,26.5284717145604,26.6379238928567,26.165911373954,26.3232488802549,1769101.38303373,0.0,1.0
2007-10-18,38.41,39.03,37.94,38.46,1014700,26.2753635522503,26.6994907431484,25.953847778505,26.3095673579679,1483314.47146284,0.0,1.0
2007-10-19,37.56,38.49,37.09,38.15,958600,25.6938988550513,26.3300896413984,25.372383081306,26.0975037625188,1401306.05335988,0.0,1.0
2007-10-22,38.01,38.04,37.0,37.01,863300,26.0017331065096,26.0222553899401,25.3108162310143,25.3176569921578,1261994.07037929,0.0,1.0
2007-10-23,38.01,38.79,37.92,38.3,1013700,26.0017331065096,26.5353124757039,25.9401662562179,26.2001151796716,1481852.6458282,0.0,1.0
2007-10-24,37.11,37.9,36.75,37.9,1060600,25.386064603593,25.9264847339309,25.1397972024264,25.9264847339309,1550412.26809253,0.0,1.0
2007-10-25,37.85,37.96,36.99,37.12,878200,25.8922809282133,25.967529300792,25.3039754698708,25.3929053647365,1283775.27233533,0.0,1.0
2007-10-26,38.05,38.27,37.65,38.11,550000,26.0290961510837,26.179592896241,25.755465705343,26.0701407179448,804004.099048545,0.0,1.0
2007-10-29,34.9,38.11,34.76,38.1,4011200,23.8742563908757,26.0701407179448,23.7784857348664,26.0632999568012,5863674.98564277,0.0,1.0
2007-10-30,35.03,35.33,34.9,34.9,2886200,23.9631862857414,24.1684091200469,23.8742563908757,23.8742563908757,4219121.14667984,0.0,1.0
2007-10-31,35.61,35.9,34.94,35.48,1174600,24.3599504320654,24.5583325052274,23.9016194354497,24.2710205371997,1717060.39044077,0.0,1.0
2007-11-01,34.65,35.68,34.44,35.39,1315200,23.7032373622877,24.40783576007,23.5595813782739,24.209453686908,1922593.07467027,0.0,1.0
2007-11-02,33.99,35.03,33.3,34.98,1512300,23.2517471268156,23.9631862857414,22.7797346079129,23.9289824800238,2210718.90725658,0.0,1.0
2007-11-05,33.6,34.1,33.08,33.89,1180700,22.9849574422184,23.3269954993943,22.6292378627555,23.1833395153804,1725977.52681204,0.0,1.0
2007-11-06,34.18,34.41,33.75,33.86,811900,23.3817215885424,23.5390590948433,23.0875688593712,23.1628172319499,1186856.23275912,0.0,1.0
2007-11-07,33.77,34.45,33.62,34.08,1353300,23.1012503816582,23.5664221394174,22.9986389645055,23.3133139771073,1978288.63134982,0.0,1.0
2007-11-08,33.46,34.55,32.5,34.21,1283200,22.8891867862092,23.6348297508526,22.2324737164315,23.402243871973,1875814.65436199,0.0,1.0
2007-11-09,33.07,33.68,32.69,32.69,2511600,22.622397101612,23.0396835313666,22.3624481781583,22.3624481781583,3671521.26394605,0.0,1.0
2007-11-12,31.16,33.4,31.01,32.71,2158000,21.3158117232002,22.8481422193481,21.2132003060474,22.3761297004454,3154619.71953957,0.0,1.0
2007-11-13,32.93,32.93,31.09,31.1,1546400,22.5266264456028,22.5266264456028,21.2679263951956,21.2747671563391,2260567.16139758,0.0,1.0
2007-11-14,32.71,33.62,32.53,33.48,999100,22.3761297004454,22.9986389645055,22.2529959998621,22.9028683084962,1460509.99156255,0.0,1.0
2007-11-15,31.77,32.97,31.21,32.97,1041300,21.7330981529547,22.5539894901768,21.3500155289178,22.5539894901768,1522199.0333441,0.0,1.0
2007-11-16,31.44,32.49,30.78,32.27,1451500,21.5073530352187,22.225632955288,21.0558627997465,22.0751362101306,2121839.90867084,0.0,1.0
2007-11-19,30.34,31.23,29.56,30.92,1376600,20.7548693094318,21.3636970512048,20.2212899402374,21.1516334557558,2012349.16863677,0.0,1.0
2007-11-20,30.28,31.03,30.18,30.67,1007900,20.7138247425706,21.2268818283345,20.6454171311355,20.9806144271678,1473374.05714733,0.0,1.0
2007-11-21,29.96,30.74,29.4,29.71,1534100,20.4949203859781,21.0284997551724,20.1118377619411,20.3239013573902,2242586.70609159,0.0,1.0
2007-11-23,30.32,30.7,30.15,30.7,711900,20.7411877871447,21.0011367105984,20.6248948477049,21.0011367105984,1040673.66929575,0.0,1.0
2007-11-26,30.47,31.85,30.44,31.45,1407400,20.8437992042975,21.7878242421029,20.8232769208669,21.5141937963622,2057373.3981835,0.0,1.0
2007-11-27,30.92,31.41,30.55,30.91,1577600,21.1516334557558,21.4868307517881,20.8985252934456,21.1447926946122,2306176.12119815,0.0,1.0
2007-11-28,32.14,32.53,31.0,31.0,1729300,21.9862063152649,22.2529959998621,21.2063595449039,21.2063595449039,2527935.06997209,0.0,1.0
2007-11-29,32.0,32.72,31.79,32.41,697000,21.8904356592556,22.3829704615889,21.7467796752418,22.1709068661398,1018892.4673397,0.0,1.0
2007-11-30,32.4,32.97,32.05,32.37,935400,22.1640661049963,22.5539894901768,21.9246394649732,22.1435438215658,1367391.69863638,0.0,1.0
2007-12-03,32.43,32.69,31.94,32.36,1227700,22.1845883884269,22.3624481781583,21.8493910923945,22.1367030604223,1794683.33163982,0.0,1.0
2007-12-04,32.25,32.98,32.15,32.95,863100,22.0614546878436,22.5608302513203,21.9930470764084,22.5403079678898,1261701.70525236,0.0,1.0
2007-12-05,33.38,33.74,32.36,32.36,1387700,22.834460697061,23.0807280982277,22.1367030604223,22.1367030604223,2028575.43318122,0.0,1.0
2007-12-06,33.33,33.67,32.91,33.49,1717800,22.8002568913434,23.032842770223,22.5129449233157,22.9097090696397,2511124.07517381,0.0,1.0
2007-12-07,33.77,34.0,33.35,33.4,501100,23.1012503816582,23.2585878879591,22.8139384136305,22.8481422193481,732520.825514958,0.0,1.0
2007-12-10,34.75,34.98,33.41,33.55,1737900,23.7716449737229,23.9289824800238,22.8549829804916,22.9507536365008,2540506.77042995,0.0,1.0
2007-12-11,33.27,35.15,33.08,35.15,1295700,22.7592123244823,24.0452754194636,22.6292378627555,24.0452754194636,1894087.47479492,0.0,1.0
2007-12-12,34.02,34.37,33.63,34.26,660200,23.2722694102461,23.5116960502693,23.005479725649,23.4364476776906,965097.283985185,0.0,1.0
2007-12-13,33.8,34.01,32.98,34.01,577700,23.1217726650888,23.2654286491026,22.5608302513203,23.2654286491026,844496.669127899,0.0,1.0
2007-12-14,33.52,34.2,33.1,33.57,497200,22.9302313530703,23.3954031108295,22.6429193850425,22.9644351587879,726819.705539885,0.0,1.0
2007-12-17,33.25,33.94,33.04,33.19,1234900,22.7455308021953,23.217543321098,22.6018748181814,22.7044862353342,1805208.47620918,0.0,1.0
2007-12-18,34.12,34.52,33.14,33.14,1010900,23.3406770216813,23.614307467422,22.6702824296166,22.6702824296166,1477759.53405123,0.0,1.0
2007-12-19,33.73,34.82,33.54,34.02,1523400,23.0738873370841,23.8195303017275,22.9439128753573,23.2722694102461,2226945.17180101,0.0,1.0
2007-12-20,36.26,36.95,34.01,34.09,2491300,24.804599906394,25.2766124252967,23.2654286491026,23.3201547382508,3641846.20356299,0.0,1.0
2007-12-21,37.91,38.37,36.28,36.28,1935100,25.9333254950744,26.2480005076762,24.8182814286811,24.8182814286811,2828778.78557971,0.0,1.0
2007-12-24,37.81,38.33,37.54,37.66,192300,25.8649178836392,26.2206374631021,25.6802173327643,25.7623064664865,281109.069540065,0.0,1.0
2007-12-26,38.3,38.55,37.4,37.99,478800,26.2001151796716,26.3711342082595,25.584446676755,25.9880515842226,699922.113862625,0.0,1.0
2007-12-27,37.78,38.29,37.47,38.13,344500,25.8443956002087,26.1932744185281,25.6323320047596,26.0838222402318,503598.931131317,0.0,1.0
2007-12-28,38.42,38.82,37.68,37.76,1230600,26.2822043133938,26.5558347591345,25.7759879887735,25.8307140779217,1798922.62598026,0.0,1.0
2007-12-31,38.17,38.71,37.62,38.71,424400,26.1111852848059,26.4805863865558,25.7349434219124,26.4805863865558,620398.79933855,0.0,1.0
2008-01-02,36.87,39.04,36.45,38.35,1237700,25.2218863361486,26.7063315042919,24.9345743681209,26.2343189853892,1809301.58798616,0.0,1.0
2008-01-03,37.63,38.18,36.64,37.22,871300,25.7417841830559,26.1180260459494,25.0645488298477,25.4613129761717,1273688.67545636,0.0,1.0
2008-01-04,35.68,37.14,35.39,37.07,1395200,24.40783576007,25.4065868870236,24.209453686908,25.358701559019,2039539.12544097,0.0,1.0
2008-01-07,37.28,37.42,35.54,35.54,1340600,25.5023575430328,25.5981281990421,24.3120651040608,24.3120651040608,1959723.44578997,0.0,1.0
2008-01-08,37.26,38.16,36.8,37.42,1469100,25.4886760207458,26.1043445236623,25.174001008144,25.5981281990421,2147568.0398404,0.0,1.0
2008-01-09,37.13,37.36,35.64,37.15,1352400,25.3997461258801,25.557083632181,24.380472715496,25.4134276481671,1976972.98827864,0.0,1.0
2008-01-10,38.24,38.49,36.81,37.2,1564100,26.1590706128105,26.3300896413984,25.1808417692875,25.4476314538847,2286441.4751306,0.0,1.0
2008-01-11,37.06,38.07,36.83,37.83,4046800,25.3518607978754,26.0427776733707,25.1945232915745,25.8785994059263,5915715.97823575,0.0,1.0
2008-01-14,36.86,37.56,36.13,37.01,933900,25.2150455750051,25.6938988550513,24.7156700115283,25.3176569921578,1365198.96018443,0.0,1.0
2008-01-15,35.21,36.7,35.14,36.42,1201100,24.0863199863247,25.1055933967088,24.0384346583201,24.9140520846903,1755798.76975856,0.0,1.0
2008-01-16,35.08,35.61,34.15,35.05,1390800,23.997390091459,24.3599504320654,23.3611993051119,23.9768678080284,2033107.09264858,0.0,1.0
2008-01-17,33.37,35.53,33.24,35.09,1207400,22.8276199359175,24.3052243429173,22.7386900410518,24.0042308526025,1765008.27125676,0.0,1.0
2008-01-18,34.62,34.78,33.51,33.74,1344300,23.6827150788572,23.7921672571535,22.9233905919268,23.0807280982277,1965132.20063811,0.0,1.0
2008-01-22,34.39,35.3116,32.85,33.17,1284600,23.5253775725563,24.1558221195429,22.4719003564546,22.6908047130472,1877861.21025048,0.0,1.0
2008-01-23,35.25,35.5,32.34,33.76,1430600,24.1136830308988,24.2847020594867,22.1230215381352,23.0944096205147,2091287.752907,0.0,1.0
2008-01-24,35.94,36.2099,35.4,35.76,1047100,24.5856955498015,24.770327693065,24.2162944480515,24.4625618492182,1530677.62202497,0.0,1.0
2008-01-25,35.64,36.8,35.04,36.4,842000,24.380472715496,25.174001008144,23.9700270468849,24.9003705624033,1230857.18436159,0.0,1.0
2008-01-28,35.84,36.3,34.46,35.25,713600,24.5172879383663,24.8319629509681,23.5732629005609,24.1136830308988,1043158.77287462,0.0,1.0
2008-01-29,36.82,37.34,36.15,36.63,1064900,25.187682530431,25.5434021098939,24.7293515338154,25.0577080687042,1556698.11832145,0.0,1.0
2008-01-30,36.37,37.36,35.75,36.34,719100,24.8798482789727,25.557083632181,24.4557210880747,24.8593259955422,1051198.81386511,0.0,1.0
2008-01-31,35.98,36.56,35.45,36.19,1381900,24.6130585943756,25.0098227406996,24.2504982537691,24.7567145783894,2020096.84450033,0.0,1.0
2008-02-01,37.45,37.78,36.0,36.0,1395000,25.6186504824726,25.8443956002087,24.6267401166626,24.6267401166626,2039246.76031404,0.0,1.0
2008-02-04,38.3,38.52,37.36,37.78,947700,26.2001151796716,26.350611924829,25.557083632181,25.8443956002087,1385372.15394238,0.0,1.0
2008-02-05,37.3,37.38,36.39,36.85,1144500,25.5160390653198,25.570765154468,24.8935298012598,25.2082048138616,1673059.4388383,0.0,1.0
2008-02-06,37.07,37.97,36.88,37.49,787800,25.358701559019,25.9743700619355,25.2287270972921,25.6460135270467,1151626.23496444,0.0,1.0
2008-02-07,38.7,38.77,36.42,36.61,1434100,26.4737456254123,26.5216309534169,24.9140520846903,25.0440265464172,2096404.14262822,0.0,1.0
2008-02-08,39.47,40.23,38.44,38.86,1916200,27.0004842334631,27.5203820803704,26.2958858356808,26.5831978037086,2801150.28108514,0.0,1.0
2008-02-11,40.9,41.4,39.82,40.29,2133400,27.9787130769861,28.320751134162,27.2399108734862,27.5614266472315,3118658.80892758,0.0,1.0
2008-02-12,41.99,42.17,41.0,41.64,1927800,28.7243560416295,28.8474897422128,28.0471206884213,28.4849294016064,2818107.45844689,0.0,1.0
2008-02-13,41.76,42.92,41.35,42.84,2386700,28.5670185353286,29.3605468279766,28.2865473284444,29.3058207388285,3488939.2421803,0.0,1.0
2008-02-14,41.02,41.95,40.51,41.83,1295500,28.0608022107083,28.6969929970554,27.7119233923889,28.6149038633332,1893795.10966799,0.0,1.0
2008-02-15,40.95,40.95,40.1,40.51,1120400,28.0129168827037,28.0129168827037,27.4314521855047,27.7119233923889,1637829.44104362,0.0,1.0
2008-02-19,42.85,43.89,41.66,41.92,2623400,29.312661499972,30.0241006588978,28.4986109238934,28.6764707136249,3834953.3698981,0.0,1.0
2008-02-20,42.02,42.88,41.1,42.65,1855700,28.7448783250601,29.3331837834026,28.1155282998565,29.1758462771017,2712709.83018979,0.0,1.0
2008-02-21,41.9,42.33,41.56,42.01,780500,28.6627891913379,28.9569419205091,28.4302033124583,28.7380375639165,1140954.90783162,0.0,1.0
2008-02-22,42.78,43.0,41.76,42.0,859100,29.2647761719674,29.4152729171248,28.5670185353286,28.731196802773,1255854.40271383,0.0,1.0
2008-02-25,43.35,43.38,42.17,42.89,850100,29.6546995571479,29.6752218405784,28.8474897422128,29.3400245445461,1242697.97200212,0.0,1.0
2008-02-26,43.3,43.55,42.54,43.4,767500,29.6204957514303,29.7915147800182,29.100597904523,29.6889033628655,1121951.17458138,0.0,1.0
2008-02-27,42.95,43.31,42.35,42.93,1368000,29.3810691114072,29.6273365125738,28.9706234427961,29.3673875891201,1999777.46817893,0.0,1.0
2008-02-28,42.18,42.99,41.94,42.71,897200,28.8543305033563,29.4084321559812,28.6901522359119,29.2168908439628,1311549.95939338,0.0,1.0
2008-02-29,40.0,42.02,39.76,41.58,1317500,27.3630445740695,28.7448783250601,27.1988663066251,28.4438848347453,1925955.27362993,0.0,1.0
2008-03-03,40.9,41.47,39.96,41.06,803400,27.9787130769861,28.3686364621666,27.3356815294955,28.0881652552824,1174430.71486473,0.0,1.0
2008-03-04,40.59,41.54,40.15,40.61,871500,27.7666494815371,28.4165217901712,27.4656559912223,27.7803310038241,1273981.04058329,0.0,1.0
2008-03-05,41.56,42.35,40.56,40.59,815800,28.4302033124583,28.9706234427961,27.7461271981065,27.7666494815371,1192557.35273419,0.0,1.0
2008-03-06,40.5,41.1,40.26,41.03,634300,27.7050826312454,28.1155282998565,27.540904363801,28.0676429718518,927236.00004817,0.0,1.0
2008-03-07,39.2,40.54,38.92,40.0,954500,26.8157836825882,27.7324456758195,26.6242423705697,27.3630445740695,1395312.56825788,0.0,1.0
2008-03-10,38.54,39.57,38.29,38.83,770800,26.364293447116,27.0688918448983,26.1932744185281,26.562675520278,1126775.19917567,0.0,1.0
2008-03-11,40.44,40.84,39.01,39.01,934300,27.6640380643843,27.937668510125,26.6858092208613,26.6858092208613,1365783.69043829,0.0,1.0
2008-03-12,40.26,41.34,40.2,40.66,760500,27.540904363801,28.2797065673009,27.4998597969399,27.8145348095417,1111718.39513894,0.0,1.0
2008-03-13,41.37,41.75,39.4,40.09,870800,28.3002288507314,28.5601777741851,26.9525989054585,27.4246114243612,1272957.76263905,0.0,1.0
2008-03-14,40.29,42.13,39.91,42.13,797700,27.5614266472315,28.8201266976388,27.3014777237779,28.8201266976388,1166098.30874732,0.0,1.0
2008-03-17,39.56,40.45,37.78,39.49,1149800,27.0620510837548,27.6708788255278,25.8443956002087,27.0141657557502,1680807.11470185,0.0,1.0
2008-03-18,40.72,40.77,39.63,40.77,727500,27.8555793764028,27.8897831821204,27.1099364117594,27.8897831821204,1063478.14919603,0.0,1.0
2008-03-19,39.3,41.56,39.27,41.11,1045100,26.8841912940233,28.4302033124583,26.8636690105928,28.122369061,1527753.9707557,0.0,1.0
2008-03-20,39.65,40.13,38.76,39.18,722000,27.1236179340464,27.4519744689353,26.5147901922734,26.8021021603011,1055438.10820555,0.0,1.0
2008-03-24,41.34,41.74,40.18,40.18,981200,28.2797065673009,28.5533370130416,27.4861782746529,27.4861782746529,1434343.31270261,0.0,1.0
2008-03-25,41.43,41.95,40.79,41.31,632500,28.3412734175925,28.6969929970554,27.9034647044074,28.2591842838703,924604.713905829,0.0,1.0
2008-03-26,41.1,41.5,40.57,41.41,459900,28.1155282998565,28.3891587455972,27.75296795925,28.3275918953055,672293.609368047,0.0,1.0
2008-03-27,41.45,41.74,40.52,41.09,634900,28.3549549398796,28.5533370130416,27.7187641535325,28.1086875387129,928113.095428948,0.0,1.0
2008-03-28,40.83,41.97,40.63,41.63,450400,27.9308277489815,28.7106745193425,27.7940125261111,28.4780886404629,658406.265839027,0.0,1.0
2008-03-31,41.78,42.075,40.85,40.96,886700,28.5807000576156,28.7825025113494,27.9445092712685,28.0197576438472,1296200.79022972,0.0,1.0
2008-04-01,43.57,43.99,42.25,42.34,1849100,29.8051963023053,30.092508270333,28.902215831361,28.9637826816526,2703061.78100121,0.0,1.0
2008-04-02,43.0,43.79,42.81,43.71,1208200,29.4152729171248,29.9556930474626,29.2852984553979,29.9009669583145,1766177.73176446,0.0,1.0
2008-04-03,42.8,43.31,41.94,43.17,1043100,29.2784576942544,29.6273365125738,28.6901522359119,29.5315658565646,1524830.31948643,0.0,1.0
2008-04-04,43.23,43.84,42.25,42.77,720000,29.5726104234257,29.9898968531802,28.902215831361,29.2579354108239,1052514.45693628,0.0,1.0
2008-04-07,42.57,44.26,42.31,43.72,424500,29.1211201879535,30.277208821208,28.9432603982221,29.907807719458,620544.981902015,0.0,1.0
2008-04-08,42.88,43.0,42.6,43.0,261200,29.3331837834026,29.4152729171248,29.1416424713841,29.4152729171248,381828.855766327,0.0,1.0
2008-04-09,42.83,43.47,42.08,43.47,915400,29.298979977685,29.7367886908701,28.7859228919212,29.7367886908701,1338155.18594371,0.0,1.0
2008-04-10,44.3,44.53,42.95,43.22,1403600,30.304571865782,30.4619093720829,29.3810691114072,29.5657696622821,2051818.46077189,0.0,1.0
2008-04-11,44.39,44.92,43.75,44.12,1332800,30.3661387160737,30.7286990566801,29.9283300028886,30.1814381651987,1948321.20583982,0.0,1.0
2008-04-14,45.28,45.88,44.46,44.56,1521200,30.9749664578467,31.3854121264578,30.4140240440783,30.4824316555135,2223729.15540482,0.0,1.0
2008-04-15,45.01,45.98,44.65,45.98,907600,30.7902659069718,31.4538197378929,30.5439985058051,31.4538197378929,1326752.94599356,0.0,1.0
2008-04-16,44.67,45.75,44.35,45.07,1970600,30.5576800280922,31.296482231592,30.3387756714996,30.8313104738329,2880673.59560921,0.0,1.0
2008-04-17,44.11,44.56,43.51,44.26,1039200,30.1745974040552,30.4824316555135,29.7641517354441,30.277208821208,1519129.19951136,0.0,1.0
2008-04-18,44.09,44.71,43.75,44.7,1016700,30.1609158817682,30.5850430726662,29.9283300028886,30.5782023115227,1486238.1227321,0.0,1.0
2008-04-21,44.45,44.52,43.23,43.51,1302600,30.4071832829348,30.4550686109394,29.5726104234257,29.7641517354441,1904174.07167388,0.0,1.0
2008-04-22,44.23,44.7,43.25,44.11,1786400,30.2566865377774,30.5782023115227,29.5862919457127,30.1745974040552,2611405.31370968,0.0,1.0
2008-04-23,43.89,44.5,43.4852,44.5,1077200,30.0241006588978,30.4413870886524,29.7471866478082,30.4413870886524,1574678.57362744,0.0,1.0
2008-04-24,43.86,44.24,42.87,44.24,1349000,30.0035783754673,30.2635272989209,29.326343022259,30.2635272989209,1972002.78112089,0.0,1.0
2008-04-25,43.95,44.76,43.68,44.76,1005100,30.0651452257589,30.6192468783838,29.8804446748839,30.6192468783838,1469280.94537035,0.0,1.0
2008-04-28,44.27,44.71,43.58,44.5,785800,30.2840495823515,30.5850430726662,29.8120370634488,30.4413870886524,1148702.58369518,0.0,1.0
2008-04-29,42.7,44.13,42.15,44.12,1733900,29.2100500828192,30.1882789263422,28.8338082199258,30.1814381651987,2534659.46789141,0.0,1.0
2008-04-30,43.45,44.05,42.46,42.46,1727900,29.723107168583,30.1335528371941,29.0458718153748,29.0458718153748,2525888.51408361,0.0,1.0
2008-05-01,43.7,44.06,42.64,43.75,1977300,29.894126197171,30.1403935983376,29.1690055159581,29.9283300028886,2890467.82736125,0.0,1.0
2008-05-02,43.7,43.94,43.0,43.8,1324400,29.894126197171,30.0583044646154,29.4152729171248,29.9625338086061,1936041.8705089,0.0,1.0
2008-05-05,43.8,44.0,43.46,43.9,590300,30.275826987457,30.4140727727878,30.0408091523945,30.3449498801224,853986.251497327,0.45798,1.0
2008-05-06,44.78,44.85,43.72,43.8,1424100,30.9532313355781,31.0016173604439,30.2205286733246,30.275826987457,2060243.6401107,0.0,1.0
2008-05-07,44.13,45.16,43.89,44.99,1219700,30.5039325332529,31.2158983277068,30.3380375908558,31.0983894101755,1764538.42275333,0.0,1.0
2008-05-08,44.38,45.0,44.3,44.63,631600,30.6767397649164,31.1053016994421,30.6214414507841,30.84954699658,913734.908429126,0.0,1.0
2008-05-09,44.53,44.82,43.62,43.62,516700,30.7804241039146,30.9808804926443,30.1514057806592,30.1514057806592,747509.226069234,0.0,1.0
2008-05-12,45.05,45.39,44.4,44.82,713900,31.1398631457748,31.3748809808373,30.6905643434495,30.9808804926443,1032798.2126782,0.0,1.0
2008-05-13,46.32,46.85,45.1,45.1,1450700,32.0177238826257,32.3840752137525,31.1744245921075,31.1744245921075,2098725.82593118,0.0,1.0
2008-05-14,45.99,46.89,45.98,46.89,747100,31.7896183368298,32.4117243708187,31.7827060475633,32.4117243708187,1080828.61001805,0.0,1.0
2008-05-15,45.92,46.38,45.0,46.38,893100,31.741232311964,32.059197618225,31.1053016994421,32.059197618225,1292046.62241617,0.0,1.0
2008-05-16,46.0,46.37,45.8,45.9,386400,31.7965306260964,32.0522853289584,31.6582848407655,31.7274077334309,559004.383497488,0.0,1.0
2008-05-19,46.18,46.47,45.75,46.36,1043400,31.9209518328941,32.1214082216239,31.6237233944328,32.0453730396919,1509485.43928903,0.0,1.0
2008-05-20,45.45,46.26,45.36,46.09,586700,31.4163547164365,31.9762501470265,31.3541441130376,31.8587412294952,848778.136123128,0.0,1.0
2008-05-21,45.23,45.61,44.63,45.61,537500,31.2642843525726,31.5269513447012,30.84954699658,31.5269513447012,777600.55934239,0.0,1.0
2008-05-22,44.65,45.459,44.35,45.1,703600,30.8633715751131,31.4225757767764,30.6560028971168,31.1744245921075,1017897.21591313,0.0,1.0
2008-05-23,46.7,47.2,44.19,44.2,2134900,32.2803908747543,32.6260053380815,30.5454062688521,30.5523185581187,3088557.08677223,0.0,1.0
2008-05-27,45.96,47.15,45.64,46.99,969700,31.7688814690302,32.5914438917488,31.5476882125008,32.4808472634841,1402863.74398943,0.0,1.0
2008-05-28,46.38,46.85,45.85,46.5,835800,32.059197618225,32.3840752137525,31.6928462870982,32.1421450894235,1209150.78604348,0.0,1.0
2008-05-29,47.48,48.12,46.15,46.35,1961500,32.8195494375447,33.2619359506034,31.9002149650945,32.0384607504254,2837699.52958158,0.0,1.0
2008-05-30,47.05,47.62,46.61,46.61,1582100,32.5223209990833,32.9163214872763,32.2181802713555,32.2181802713555,2288822.03708949,0.0,1.0
2008-06-02,46.37,47.39,46.08,47.05,650300,32.0522853289584,32.7573388341458,31.8518289402287,32.5223209990833,940788.174400665,0.0,1.0
2008-06-03,45.34,46.8,44.67,46.8,759700,31.3403195345045,32.3495137674198,30.8771961536462,32.3495137674198,1099057.01382775,0.0,1.0
2008-06-04,44.71,45.16,44.4,45.02,1376000,30.9048453107123,31.2158983277068,30.6905643434495,31.1191262779752,1990657.43191652,0.0,1.0
2008-06-05,45.0,45.39,44.73,44.73,718200,31.1053016994421,31.3748809808373,30.9186698892454,30.9186698892454,1039019.01715294,0.0,1.0
2008-06-06,43.01,44.87,42.71,44.75,1644000,29.7297561354001,31.015441938977,29.5223874574038,30.9324944677785,2378372.68755142,0.0,1.0
2008-06-09,42.9,43.45,42.38,43.22,800200,29.6537209534681,30.033896863128,29.2942819116079,29.8749142099975,1157648.3117875,0.0,1.0
2008-06-10,41.88,42.61,41.73,42.25,796800,28.9486674482808,29.4532645647384,28.8449831092826,29.2044221511428,1152729.53615631,0.0,1.0
2008-06-11,41.92,41.98,41.01,41.7,1928800,28.9763166053469,29.0177903409462,28.3472982820916,28.824246241483,2790392.48159927,0.0,1.0
2008-06-12,43.76,44.74,42.82,42.82,2775700,30.2481778303908,30.925582178512,29.5984226393358,29.5984226393358,4015601.62337986,0.0,1.0
2008-06-13,44.08,44.38,43.63,44.05,853700,30.4693710869202,30.6767397649164,30.1583180699257,30.4486342191205,1235046.69304297,0.0,1.0
2008-06-16,44.03,44.37,43.01,43.01,539800,30.4348096405874,30.6698274756499,29.7297561354001,29.7297561354001,780927.96638702,0.0,1.0
2008-06-17,43.93,44.5,43.61,43.79,805500,30.365686747922,30.759687236115,30.1444934913927,30.2689146981904,1165315.8149773,0.0,1.0
2008-06-18,42.69,43.71,42.61,43.3,1030900,29.5085628788707,30.2136163840581,29.4532645647384,29.9302125241298,1491401.70535083,0.0,1.0
2008-06-19,42.99,43.23,41.94,42.21,672600,29.715931556867,29.881826499264,28.99014118388,29.1767729940767,973049.555746405,0.0,1.0
2008-06-20,41.58,43.04,41.37,41.72,799400,28.7412987702845,29.7504930031997,28.5961406956871,28.8380708200161,1156490.95281546,0.0,1.0
2008-06-23,42.57,44.12,42.38,42.64,1504600,29.4256154076722,30.4970202439863,29.2942819116079,29.474001432538,2176702.88667267,0.0,1.0
2008-06-24,43.05,43.47,41.62,41.93,2061500,29.7574052924663,30.0477214416611,28.7689479273507,28.9832288946135,2982369.40108714,0.0,1.0
2008-06-25,43.5,43.6,42.48,42.94,983100,30.0684583094607,30.1375812021261,29.3634048042733,29.6813701105343,1422249.50677117,0.0,1.0
2008-06-26,42.99,43.48,42.25,43.0,980800,29.715931556867,30.0546337309276,29.2044221511428,29.7228438461336,1418922.09972654,0.0,1.0
2008-06-27,44.02,44.55,42.78,43.33,1255100,30.4278973513209,30.7942486824477,29.5707734822696,29.9509493919295,1815751.5572663,0.0,1.0
2008-06-30,45.51,45.86,44.16,44.42,1191200,31.4578284520358,31.6997585763648,30.5246694010525,30.7043889219826,1723307.50937424,0.0,1.0
2008-07-01,44.72,45.26,43.88,45.19,1073500,30.9117575999789,31.2850212203722,30.3311253015893,31.2366351955064,1553031.0706122,0.0,1.0
2008-07-02,42.94,45.29,42.62,44.44,1243500,29.6813701105343,31.3057580881718,29.4601768540049,30.7182135005157,1798969.85217165,0.0,1.0
2008-07-03,42.89,43.39,42.29,42.57,505100,29.6468086642016,29.9924231275287,29.232071308209,29.4256154076722,730727.520974589,0.0,1.0
2008-07-07,43.96,44.33,42.56,43.14,1040700,30.3864236157216,30.6421783185837,29.4187031184057,29.8196158958651,1505579.35275838,0.0,1.0
2008-07-08,45.1,45.22,43.65,43.8,1812300,31.1744245921075,31.257372063306,30.1721426484588,30.275826987457,2621852.08129529,0.0,1.0
2008-07-09,45.4,46.44,44.61,45.49,1795300,31.3817932701038,32.1006713538242,30.8357224180469,31.4440038735027,2597258.20313934,0.0,1.0
2008-07-10,44.95,45.95,44.21,45.35,1136500,31.0707402531094,31.7619691797636,30.5592308473852,31.3472318237711,1644173.0896607,0.0,1.0
2008-07-11,43.58,45.09,42.98,44.87,1439700,30.123756623593,31.167512302841,29.7090192676005,31.015441938977,2082812.14006557,0.0,1.0
2008-07-14,43.46,44.3,42.85,43.79,986400,30.0408091523945,30.6214414507841,29.6191595071354,30.2689146981904,1427023.61253086,0.0,1.0
2008-07-15,43.41,43.79,42.26,42.44,1391600,30.0062477060618,30.2689146981904,29.2113344404094,29.3357556472072,2013225.93187139,0.0,1.0
2008-07-16,44.81,45.12,43.48,43.76,1718600,30.9739682033778,31.1882491706406,30.0546337309276,30.2481778303908,2486296.41169457,0.0,1.0
2008-07-17,45.67,46.11,45.01,45.14,1365300,31.5684250803004,31.8725658080283,31.1122139887086,31.2020737491737,1975177.75566543,0.0,1.0
2008-07-18,45.4,46.1,44.86,46.1,1079700,31.3817932701038,31.8656535187618,31.0085296497105,31.8656535187618,1562000.60264554,0.0,1.0
2008-07-21,45.06,46.0,44.77,45.63,930700,31.1467754350413,31.7965306260964,30.9463190463116,31.5407759232343,1346442.49410226,0.0,1.0
2008-07-22,44.9,45.12,44.24,44.26,831500,31.0361788067767,31.1882491706406,30.5799677151848,30.5937922937179,1202929.98156874,0.0,1.0
2008-07-23,43.73,44.91,43.38,44.91,2268500,30.2274409625912,31.0430910960432,29.9855108382622,31.0430910960432,3281836.03510365,0.0,1.0
2008-07-24,42.99,44.47,42.52,43.68,2368200,29.715931556867,30.7389503683153,29.3910539613395,30.1928795162585,3426071.8969947,0.0,1.0
2008-07-25,43.62,43.67,43.01,43.2,806100,30.1514057806592,30.1859672269919,29.7297561354001,29.8610896314644,1166183.83420633,0.0,1.0
2008-07-28,45.31,46.88,43.75,43.89,2632600,31.3195826667049,32.4048120815521,30.2412655411242,30.3380375908558,3808579.0372554,0.0,1.0
2008-07-29,45.63,45.885,45.1,45.6,1670300,31.5407759232343,31.7170392995311,31.1744245921075,31.5200390554346,2416420.86375739,0.0,1.0
2008-07-30,46.17,47.29,45.96,46.23,1681200,31.9140395436276,32.6882159414804,31.7688814690302,31.9555132792268,2432189.87975149,0.0,1.0
2008-07-31,45.86,46.25,45.25,46.15,1267600,31.6997585763648,31.9693378577599,31.2781089311057,31.9002149650945,1833835.29120449,0.0,1.0
2008-08-01,46.77,47.1,45.82,45.86,1260800,32.3287768996201,32.5568824454161,31.6721094192986,31.6997585763648,1823997.73994212,0.0,1.0
2008-08-04,47.29,47.64,46.71,46.77,797100,32.6882159414804,32.9301460658094,32.2873031640209,32.3287768996201,1153163.54577083,0.0,1.0
2008-08-05,47.57,48.36,46.91,47.63,947800,32.8817600409436,33.4278308930004,32.4255489493517,32.9232337765428,1371181.04212971,0.0,1.0
2008-08-06,49.39,49.84,47.45,47.96,1701000,34.1397966874543,34.4508497044487,32.798812569745,33.1513393223387,2460834.5143096,0.0,1.0
2008-08-07,47.7,48.89,47.55,48.89,1565300,32.9716198014086,33.7941822241272,32.8679354624105,33.7941822241272,2264517.49867655,0.0,1.0
2008-08-08,47.43,47.54,45.4,45.68,1649000,32.784987991212,32.8610231731439,31.3817932701038,31.575337369567,2385606.1811267,0.0,1.0
2008-08-11,46.27,47.2,45.97,47.2,1262400,31.983162436293,32.6260053380815,31.7757937582967,32.6260053380815,1826312.4578862,0.0,1.0
2008-08-12,46.25,46.74,45.5325,46.63,793700,31.9693378577599,32.3080400318205,31.4733811028855,32.2320048498885,1148244.77013964,0.0,1.0
2008-08-13,46.74,46.74,45.75,46.37,573300,32.3080400318205,32.3080400318205,31.6237233944328,32.0522853289584,829392.373341383,0.0,1.0
2008-08-14,47.13,47.5,46.37,46.37,911400,32.5776193132157,32.8333740160778,32.0522853289584,32.0522853289584,1318521.20890168,0.0,1.0
2008-08-15,47.34,47.54,46.8,46.8,1175900,32.7227773878131,32.8610231731439,32.3495137674198,32.3495137674198,1701173.01903389,0.0,1.0
2008-08-18,47.38,48.04,47.33,47.9,604900,32.7504265448792,33.2066376364711,32.7158650985465,33.1098655867395,875108.052737141,0.0,1.0
2008-08-19,48.15,48.31,46.88,47.0,580300,33.282672818403,33.3932694466677,32.4048120815521,32.4877595527506,839519.264346772,0.0,1.0
2008-08-20,47.99,48.61,47.69,48.32,821500,33.1720761901383,33.600638124664,32.9647075121421,33.4001817359343,1188462.99441819,0.0,1.0
2008-08-21,47.36,48.42,46.97,47.98,746400,32.7366019663462,33.4693046285997,32.467022684951,33.1651639008718,1079815.92091751,0.0,1.0
2008-08-22,47.39,47.73,47.0,47.38,460500,32.7573388341458,32.9923566692082,32.4877595527506,32.7504265448792,666204.758283109,0.0,1.0
2008-08-25,46.25,46.96,46.16,46.85,387300,31.9693378577599,32.4601103956845,31.907127254361,32.3840752137525,560306.412341039,0.0,1.0
2008-08-26,45.32,46.67,44.95,46.67,1074300,31.3264949559715,32.2596540069547,31.0707402531094,32.2596540069547,1554188.42958424,0.0,1.0
2008-08-27,44.65,45.74,44.39,45.5,1002000,30.8633715751131,31.6168111051662,30.683652054183,31.4509161627692,1449592.11248572,0.0,1.0
2008-08-28,44.9,45.09,43.78,43.79,931000,31.0361788067767,31.167512302841,30.2620024089239,30.2689146981904,1346876.50371677,0.0,1.0
2008-08-29,44.42,44.91,44.11,44.26,1290300,30.7043889219826,31.0430910960432,30.4901079547198,30.5937922937179,1866675.35203626,0.0,1.0
2008-09-02,45.66,46.33,44.6,44.88,1347300,31.5615127910339,32.0246361718923,30.8288101287804,31.0223542282436,1949137.17879443,0.0,1.0
2008-09-03,45.34,46.13,44.93,45.64,854500,31.3403195345045,31.8863903865614,31.0569156745763,31.5476882125008,1236204.05201502,0.0,1.0
2008-09-04,44.71,45.92,44.6,44.83,1347000,30.9048453107123,31.741232311964,30.8288101287804,30.9877927819109,1948703.16917991,0.0,1.0
2008-09-05,44.42,44.94,43.86,44.45,1053800,30.7043889219826,31.0638279638428,30.3173007230562,30.7251257897822,1524531.1059256,0.0,1.0
2008-09-08,46.26,46.27,44.95,45.89,1386900,31.9762501470265,31.983162436293,31.0707402531094,31.7204954441644,2006426.44791063,0.0,1.0
2008-09-09,45.85,46.9,45.63,46.21,1384400,31.6928462870982,32.4186366600852,31.5407759232343,31.9416887006938,2002809.70112299,0.0,1.0
2008-09-10,43.66,46.72,43.06,45.74,2140800,30.1790549377254,32.2942154532874,29.7643175817328,31.6168111051662,3097092.60919105,0.0,1.0
2008-09-11,45.4,45.46,42.47,42.47,1440800,31.3817932701038,31.423267005703,29.3564925150068,29.3564925150068,2084403.50865213,0.0,1.0
2008-09-12,46.26,46.26,44.85,44.9,926500,31.9762501470265,31.9762501470265,31.0016173604439,31.0361788067767,1340366.35949902,0.0,1.0
2008-09-15,44.29,46.02,44.0,44.38,1099300,30.6145291615176,31.8103552046294,30.4140727727878,30.6767397649164,1590355.89746063,0.0,1.0
2008-09-16,42.92,43.4,41.65,43.03,1914900,29.6675455320012,29.9993354167953,28.7896847951503,29.7435807139332,2770283.36945999,0.0,1.0
2008-09-17,39.17,42.53,38.31,42.4,3468000,27.0754370570477,29.397966250606,26.480980180125,29.308106490141,5017151.14381286,0.0,1.0
2008-09-18,41.0,42.06,36.75,39.39,3120800,28.340385992825,29.0730886550785,25.4026630545444,27.2275074209116,4514857.34994555,0.0,1.0
2008-09-19,40.91,43.79,39.47,42.76,4939000,28.2781753894261,30.2689146981904,27.282805735044,29.5569489037365,7145244.95365967,0.0,1.0
2008-09-22,40.8,41.31,39.24,39.24,1260900,28.2021402074942,28.5546669600878,27.1238230819135,27.1238230819135,1824142.40981362,0.0,1.0
2008-09-23,40.27,41.39,39.94,41.38,1286100,27.8357888763674,28.6099652742202,27.6076833305715,28.6030529849536,1860599.21743302,0.0,1.0
2008-09-24,39.66,40.5,39.46,40.0,2347900,27.4141392311083,27.9947715294979,27.2758934457774,27.6491570661707,3396703.91307907,0.0,1.0
2008-09-25,40.04,40.18,39.44,39.5,1847800,27.6768062232369,27.7735782729685,27.2620688672444,27.3035426028436,2673209.88567976,0.0,1.0
2008-09-26,39.06,39.41,38.39,38.73,1232100,26.9994018751157,27.2413319994447,26.5362784942574,26.7712963293198,1782477.48682002,0.0,1.0
2008-09-29,35.07,38.99,34.42,38.99,2083800,24.2413984577652,26.9510158502499,23.7920996554399,26.9510158502499,3014630.78243288,0.0,1.0
2008-09-30,38.14,38.14,35.34,35.34,2051500,26.3634712625938,26.3634712625938,24.4280302679619,24.4280302679619,2967902.41393659,0.0,1.0
2008-10-01,38.17,38.45,36.93,38.0,1453500,26.3842081303934,26.5777522298566,25.5270842613421,26.2666992128622,2102776.58233333,0.0,1.0
2008-10-02,36.74,37.6,35.61,37.59,1919300,25.3957507652778,25.9902076422005,24.6146620781585,25.983295352934,2776648.84380624,0.0,1.0
2008-10-03,37.05,38.33,36.42,36.82,2074500,25.6100317325406,26.4948047586581,25.1745575087485,25.4510490794102,3001176.48438287,0.0,1.0
2008-10-06,32.89,35.2,30.47,34.49,3314700,22.7345193976589,24.3312582182303,21.0617453951556,23.8404856803057,4795372.23079483,0.0,1.0
2008-10-07,30.71,33.55,30.71,32.01,3102300,21.2276403375526,23.1907304892507,21.2276403375526,22.1262379422031,4488093.42371702,0.0,1.0
2008-10-08,31.2,31.71,25.47,28.96,2617100,21.5663425116132,21.9188692642069,17.6056007618842,20.0179897159076,3786155.20717204,0.0,1.0
2008-10-09,28.71,33.99,28.71,31.49,1850700,19.8451824842441,23.4948712169786,19.8451824842441,21.7667989003429,2677405.31195341,0.0,1.0
2008-10-10,26.9,27.53,24.78,26.82,2295100,18.5940581269998,19.029532350792,17.1286528024928,18.5387598128675,3320318.22092414,0.0,1.0
2008-10-13,32.56,32.64,28.52,28.96,3053900,22.506413851863,22.5617121659953,19.7138489881797,20.0179897159076,4418073.20590833,0.0,1.0
2008-10-14,30.84,34.29,30.22,34.29,1863100,21.3175000980176,23.7022398949749,20.888938163492,23.7022398949749,2695344.37602012,0.0,1.0
2008-10-15,28.21,30.0,27.55,28.77,1506300,19.4995680209169,20.7368677996281,19.0433569293251,19.8866562198433,2179162.27448827,0.0,1.0
2008-10-16,27.56,28.19,25.84,28.18,1923600,19.0502692185916,19.4857434423838,17.8613554647463,19.4788311531173,2782869.64828098,0.0,1.0
2008-10-17,28.46,30.0,26.48,26.66,2640600,19.6723752525805,20.7368677996281,18.303741977805,18.4281631846028,3820152.62697585,0.0,1.0
2008-10-20,29.35,29.4,28.29,29.0,1178900,20.2875689973028,20.3221304436355,19.5548663350493,20.0456388729738,1705513.11517906,0.0,1.0
2008-10-21,27.36,28.55,27.2,28.35,720200,18.9120234332608,19.7345858559794,18.8014268049961,19.5963400706485,1041912.41458305,0.0,1.0
2008-10-22,24.36,26.6,23.68,26.47,1358800,16.838336653298,18.3866894490035,16.3683009831731,18.2968296885385,1965774.21401756,0.0,1.0
2008-10-23,22.44,25.61,22.12,24.8,3030100,15.5111771141218,17.7023728116158,15.2899838575924,17.1424773810259,4383641.77649001,0.0,1.0
2008-10-24,20.58,22.04,20.01,20.01,2856800,14.2254913105448,15.2346855434601,13.8314908223519,13.8314908223519,4132928.88917088,0.0,1.0
2008-10-27,19.25,20.89,19.18,20.45,2067200,13.3061568380947,14.4397722778077,13.2577708132289,14.1356315500798,2990615.58376295,0.0,1.0
2008-10-28,22.83,22.91,18.8,20.65,2754400,15.780756395517,15.8360547096493,12.9951038211002,14.2738773354106,3984786.94074916,0.0,1.0
2008-10-29,24.05,25.25,21.65,22.75,2689300,16.6240556860352,17.4535303980203,14.9651062620649,15.7254580813846,3890606.85439905,0.0,1.0
2008-10-30,25.46,26.55,24.71,25.0,1372200,17.5986884726177,18.3521280026708,17.080266777627,17.2807231663567,1985159.97679931,0.0,1.0
2008-10-31,25.29,25.77,24.54,25.77,1333600,17.4811795550865,17.8129694398805,16.9627578600957,17.8129694398805,1929317.40639816,0.0,1.0
2008-11-03,26.96,26.96,25.3,25.3,1476900,18.6355318625991,18.6355318625991,17.488091844353,17.488091844353,2136629.33226563,0.0,1.0
2008-11-04,29.2,29.36,27.51,27.51,1877200,20.1838846583046,20.2944812865693,19.0157077722589,19.0157077722589,2715742.8279024,0.0,1.0
2008-11-05,27.63,28.6,27.35,28.6,1438300,19.0986552434574,19.7691473023121,18.9051111439942,19.7691473023121,2080786.76186449,0.0,1.0
2008-11-06,26.89,27.71,26.74,27.31,1817200,18.5871458377333,19.1539535575898,18.4834614987351,18.8774619869281,2628940.90499905,0.0,1.0
2008-11-07,28.23,28.23,26.79,27.13,996500,19.51339259945,19.51339259945,18.5180229450679,18.7530407801303,1441635.26955292,0.0,1.0
2008-11-10,29.18,29.46,28.54,28.87,1121100,20.1700600797716,20.3636041792348,19.7276735667128,19.9557791125087,1621893.92944884,0.0,1.0
2008-11-11,27.74,28.92,26.94,28.78,1345300,19.1746904253894,19.9903405588414,18.621707284066,19.8935685091099,1946243.78136432,0.0,1.0
2008-11-12,26.75,27.3,26.23,26.85,1883900,18.4903737880017,18.8705496976615,18.1309347461415,18.5594966806671,2725435.70929326,0.0,1.0
2008-11-13,29.09,29.21,25.89,26.69,2141200,20.1078494763727,20.1907969475712,17.895916911079,18.4489000524024,3097671.28867707,0.0,1.0
2008-11-14,28.07,29.19,27.56,28.79,2241100,19.4027959711853,20.1769723690381,19.0502692185916,19.9004807983764,3242196.49031113,0.0,1.0
2008-11-17,27.31,28.1,26.93,27.72,1016100,18.8774619869281,19.4235328389849,18.6147949947995,19.1608658468563,1469990.564368,0.0,1.0
2008-11-18,27.32,27.83,26.69,27.19,1906900,18.8843742761946,19.2369010287883,18.4489000524024,18.7945145157296,2758709.77973955,0.0,1.0
2008-11-19,24.72,27.82,24.69,27.26,1694200,17.0871790668935,19.2299887395218,17.0664421990939,18.8429005405954,2450996.96304722,0.0,1.0
2008-11-20,23.08,24.77,22.99,24.3,1604800,15.9535636271805,17.1217405132262,15.8913530237816,16.7968629176987,2321662.09792125,0.0,1.0
2008-11-21,25.25,25.3,23.33,23.69,1491600,17.4535303980203,17.488091844353,16.1263708588441,16.3752132724396,2157895.80337695,0.0,1.0
2008-11-24,27.03,27.61,25.33,25.96,1582400,18.6839178874649,19.0848306649244,17.5088287121526,17.9443029359448,2289256.046704,0.0,1.0
2008-11-25,26.76,28.29,26.0,27.05,981600,18.4972860772682,19.5548663350493,17.971952093011,18.697742465998,1420079.45869859,0.0,1.0
2008-11-26,28.41,28.41,26.35,26.64,812900,19.6378138062478,19.6378138062478,18.21388221734,18.4143386060697,1176021.38546871,0.0,1.0
2008-11-28,27.51,28.52,27.38,28.2,530200,19.0157077722589,19.7138489881797,18.9258480117939,19.4926557316504,767039.658722486,0.0,1.0
2008-12-01,26.16,27.1,26.09,26.71,1065300,18.0825487212757,18.7323039123307,18.0341626964099,18.4627246309355,1541168.14114874,0.0,1.0
2008-12-02,27.12,27.12,26.33,26.67,1216700,18.7461284908638,18.7461284908638,18.2000576388069,18.4350754738693,1760198.32660816,0.0,1.0
2008-12-03,27.17,27.35,26.14,26.4,784800,18.7806899371965,18.9051111439942,18.0687241427426,18.2484436636727,1135369.15157564,0.0,1.0
2008-12-04,26.71,27.27,26.29,26.82,1614500,18.4627246309355,18.8498128298619,18.1724084817407,18.5387598128675,2335695.07545729,0.0,1.0
2008-12-05,27.84,27.89,26.26,26.45,1830600,19.2438133180548,19.2783747643876,18.1516716139411,18.2830051100054,2648326.66778081,0.0,1.0
2008-12-08,29.03,29.44,28.03,28.39,1286300,20.0663757407734,20.3497796007017,19.3751468141191,19.6239892277147,1860888.55717603,0.0,1.0
2008-12-09,28.41,28.71,27.71,28.55,1122300,19.6378138062478,19.8451824842441,19.1539535575898,19.7345858559794,1623629.96790691,0.0,1.0
2008-12-10,29.45,29.47,27.23,27.23,1285000,20.3566918899682,20.3705164685013,18.8221636727957,18.8221636727957,1859007.84884646,0.0,1.0
2008-12-11,29.28,30.19,28.76,29.06,988500,20.239182972437,20.8682012956924,19.8797439305768,20.087112608573,1430061.67983247,0.0,1.0
2008-12-12,29.43,29.44,27.0,27.25,1288500,20.3428673114351,20.3497796007017,18.6631810196653,18.8359882513288,1864071.29434916,0.0,1.0
2008-12-15,29.38,29.88,27.95,28.82,1162000,20.3083058651024,20.6539203284295,19.3198484999868,19.921217666176,1681063.90689462,0.0,1.0
2008-12-16,30.64,30.83,28.37,29.22,1334500,21.1792543126868,21.3105878087511,19.6101646491816,20.1977092368377,1930619.43524171,0.0,1.0
2008-12-17,29.9,30.33,28.95,30.29,1283700,20.6677449069626,20.964973345424,20.0110774266411,20.9373241883578,1857127.14051689,0.0,1.0
2008-12-18,29.94,30.47,29.63,29.99,806100,20.6953940640288,21.0617453951556,20.481113096766,20.7299555103615,1166183.83420633,0.0,1.0
2008-12-19,29.98,30.33,29.8,30.06,966400,20.723043221095,20.964973345424,20.5986220142972,20.7783415352273,1398089.63822974,0.0,1.0
2008-12-22,29.97,30.1,29.06,29.06,582100,20.7161309318284,20.8059906922935,20.087112608573,20.087112608573,842123.322033873,0.0,1.0
2008-12-23,29.65,30.17,29.5,30.14,620900,20.4949376752991,20.8543767171593,20.3912533363009,20.8336398493597,898255.232178028,0.0,1.0
2008-12-24,29.66,29.89,29.28,29.41,165500,20.5018499645656,20.6608326176961,20.239182972437,20.329042732902,239428.637341704,0.0,1.0
2008-12-26,29.92,30.09,29.46,29.96,222300,20.6815694854957,20.7990784030269,20.3636041792348,20.7092186425619,321601.124356863,0.0,1.0
2008-12-29,29.48,30.1,29.34,30.0,982500,20.3774287577678,20.8059906922935,20.2806567080362,20.7368677996281,1421381.48754214,0.0,1.0
2008-12-30,29.94,30.11,29.43,29.76,533400,20.6953940640288,20.81290298156,20.3428673114351,20.570972857231,771669.094610663,0.0,1.0
2008-12-31,30.13,30.44,29.58,29.88,417800,20.8267275600931,21.0410085273559,20.4465516504333,20.6539203284295,604430.723150235,0.0,1.0
2009-01-02,32.06,32.31,30.17,30.17,446300,22.1607993885359,22.3336066201994,20.8543767171593,20.8543767171593,645661.636529318,0.0,1.0
2009-01-05,31.72,32.48,31.49,32.19,614900,21.9257815534734,22.4511155377306,21.7667989003429,22.2506591490009,889575.039887696,0.0,1.0
2009-01-06,31.8,32.6,31.51,32.41,684700,21.9810798676057,22.5340630089292,21.780623478876,22.4027295128648,990554.610198579,0.0,1.0
2009-01-07,30.49,31.31,30.31,31.3,529200,21.0755699736886,21.6423776935451,20.9511487668909,21.6354654042786,765592.960007431,0.0,1.0
2009-01-08,29.74,30.31,29.64,30.19,2332000,20.5571482786979,20.9511487668909,20.4880253860325,20.8682012956924,3373701.40350969,0.0,1.0
2009-01-09,29.3,30.22,29.1,30.03,922400,20.2530075509701,20.888938163492,20.1147617656392,20.7576046674277,1334434.89476729,0.0,1.0
2009-01-12,28.77,29.15,28.54,29.06,965000,19.8866562198433,20.1493232119719,19.7276735667128,20.087112608573,1396064.26002867,0.0,1.0
2009-01-13,28.54,29.09,28.18,28.71,891300,19.7276735667128,20.1078494763727,19.4788311531173,19.8451824842441,1289442.56472907,0.0,1.0
2009-01-14,27.35,28.5,27.06,28.05,1425700,18.9051111439942,19.7000244096467,18.7046547552645,19.3889713926522,2062558.35805479,0.0,1.0
2009-01-15,29.09,29.32,27.68,28.03,1609400,20.1078494763727,20.2668321295032,19.1332166897902,19.3751468141191,2328316.9120105,0.0,1.0
2009-01-16,29.45,29.98,29.01,29.75,944400,20.3566918899682,20.723043221095,20.0525511622403,20.5640605679645,1366262.26649852,0.0,1.0
2009-01-20,28.18,29.41,28.06,29.3,985800,19.4788311531173,20.329042732902,19.3958836819188,20.2530075509701,1426155.59330182,0.0,1.0
2009-01-21,29.09,29.11,28.24,28.56,1092700,20.1078494763727,20.1216740549058,19.5203048887165,19.7414981452459,1580807.68594126,0.0,1.0
2009-01-22,28.5,28.85,28.13,28.42,1000000,19.7000244096467,19.9419545339757,19.4442697067846,19.6447260955143,1446698.71505561,0.0,1.0
2009-01-23,28.65,29.05,27.84,27.84,665200,19.8037087486448,20.0802003193065,19.2438133180548,19.2438133180548,962343.985254993,0.0,1.0
2009-01-26,28.94,29.64,28.66,28.74,918500,20.0041651373745,20.4880253860325,19.8106210379113,19.8659193520437,1328792.76977858,0.0,1.0
2009-01-27,28.64,29.34,28.58,29.03,1066100,19.7967964593783,20.2806567080362,19.755322723779,20.0663757407734,1542325.50012078,0.0,1.0
2009-01-28,29.23,29.3,28.85,29.03,1374500,20.2046215261043,20.2530075509701,19.9419545339757,20.0663757407734,1988487.38384394,0.0,1.0
2009-01-29,28.3,29.16,27.97,29.16,598900,19.5617786243158,20.1562355012385,19.3336730785199,20.1562355012385,866427.860446806,0.0,1.0
2009-01-30,28.15,28.58,27.18,27.18,1053300,19.4580942853177,19.755322723779,18.787602226463,18.787602226463,1523807.75656807,0.0,1.0
2009-02-02,28.28,28.85,27.67,28.0,874200,19.5479540457827,19.9419545339757,19.1263044005236,19.3544099463195,1264704.01670162,0.0,1.0
2009-02-03,28.52,29.13,27.96,28.45,1221800,19.7138489881797,20.1354986334388,19.3267607892533,19.6654629633139,1767576.49005495,0.0,1.0
2009-02-04,27.35,29.06,27.2,28.73,2033000,18.9051111439942,20.087112608573,18.8014268049961,19.8590070627771,2941138.48770807,0.0,1.0
2009-02-05,27.04,27.39,26.71,27.22,2869000,18.6908301767314,18.9327603010604,18.4627246309355,18.8152513835292,4150578.61349456,0.0,1.0
2009-02-06,28.21,28.55,27.15,27.29,1758500,19.4995680209169,19.7345858559794,18.7668653586634,18.863637408395,2544019.6904253,0.0,1.0
2009-02-09,27.46,28.35,27.38,27.99,1663300,18.9811463259262,19.5963400706485,18.9258480117939,19.347497657053,2406293.972752,0.0,1.0
2009-02-10,26.09,27.95,25.78,27.31,1134700,18.0341626964099,19.3198484999868,17.819881729147,18.8774619869281,1641569.0319736,0.0,1.0
2009-02-11,26.28,26.59,25.9,26.16,639800,18.1654961924742,18.379777159737,17.9028292003456,18.0825487212757,925597.837892579,0.0,1.0
2009-02-12,26.51,26.89,25.84,26.39,1006500,18.3244788456047,18.5871458377333,17.8613554647463,18.2415313744061,1456102.25670347,0.0,1.0
2009-02-13,26.49,26.86,26.16,26.56,788900,18.3106542670716,18.5664089699337,18.0825487212757,18.3590402919374,1141300.61630737,0.0,1.0
2009-02-17,24.57,25.97,24.49,25.39,1284400,16.9834947278954,17.9512152252114,16.928196413763,17.5503024477519,1858139.82961743,0.0,1.0
2009-02-18,24.74,25.03,24.38,24.6,1189400,17.1010036454266,17.3014600341563,16.8521612318311,17.004231595695,1720703.45168714,0.0,1.0
2009-02-19,24.4,25.29,24.32,25.0,563900,16.8659858103642,17.4811795550865,16.8106874962318,17.2807231663567,815793.405419857,0.0,1.0
2009-02-20,23.7,24.38,22.5,24.0,909800,16.3821255617062,16.8521612318311,15.552650849721,16.5894942397024,1316206.49095759,0.0,1.0
2009-02-23,23.4,24.21,23.23,23.87,999600,16.1747568837099,16.7346523142998,16.0572479661787,16.4996344792374,1446120.03556959,0.0,1.0
2009-02-24,23.79,23.93,23.18,23.18,810100,16.444336165105,16.5411082148366,16.0226865198459,16.0226865198459,1171970.62906655,0.0,1.0
2009-02-25,23.35,23.82,22.86,23.33,1022100,16.1401954373772,16.4650730329047,15.8014932633166,16.1263708588441,1478670.75665834,0.0,1.0
2009-02-26,23.72,24.34,22.77,22.77,975600,16.3959501402393,16.8245120747649,15.7392826599177,15.7392826599177,1411399.26640825,0.0,1.0
2009-02-27,23.04,23.45,22.91,23.39,1882800,15.9259144701143,16.2093183300426,15.8360547096493,16.1678445944433,2723844.34070671,0.0,1.0
2009-03-02,21.0,23.05,20.06,22.43,1479500,14.5158074597396,15.9328267593809,13.8660522686846,15.5042648248552,2140390.74892478,0.0,1.0
2009-03-03,20.63,21.67,20.54,21.46,1353700,14.2600527568776,14.978930840598,14.1978421534787,14.8337727660006,1958396.05057078,0.0,1.0
2009-03-04,21.49,21.85,20.96,20.96,1255700,14.8545096338002,15.1033520473958,14.4881583026735,14.4881583026735,1816619.57649534,0.0,1.0
2009-03-05,19.91,21.14,19.62,21.08,2116900,13.7623679296865,14.6125795094712,13.5619115409567,14.571105773872,3062516.50990122,0.0,1.0
2009-03-06,20.05,20.69,19.57,20.0,1736100,13.8591399794181,14.3015264924768,13.527350094624,13.8245785330854,2511613.63920804,0.0,1.0
2009-03-09,19.95,20.45,19.66,19.72,1303100,13.7900170867527,14.1356315500798,13.5895606980229,13.6310344336222,1885193.09558896,0.0,1.0
2009-03-10,21.42,21.49,20.12,20.21,1263500,14.8061236089344,14.8545096338002,13.9075260042839,13.9697366076828,1827903.82647277,0.0,1.0
2009-03-11,21.98,22.33,20.52,21.51,1292200,15.1932118078608,15.4351419321898,14.1840175749456,14.8683342123333,1869424.07959486,0.0,1.0
2009-03-12,23.02,23.14,21.76,22.15,1580200,15.9120898915813,15.9950373627798,15.0411414439969,15.310720725392,2286073.30953087,0.0,1.0
2009-03-13,24.44,24.6,23.06,23.31,1318800,16.8936349674303,17.004231595695,15.9397390486474,16.112546280311,1907906.26541534,0.0,1.0
2009-03-16,25.04,25.64,23.55,23.55,951400,17.3083723234229,17.7231096794154,16.278441222708,16.278441222708,1376389.15750391,0.0,1.0
2009-03-17,25.64,25.69,24.6,25.03,845500,17.7231096794154,17.7576711257482,17.004231595695,17.3014600341563,1223183.76357952,0.0,1.0
2009-03-18,25.84,26.0,24.93,25.59,926500,17.8613554647463,17.971952093011,17.2323371414909,17.6885482330827,1340366.35949902,0.0,1.0
2009-03-19,25.42,26.46,25.11,26.46,1069100,17.5710393155515,18.2899173992719,17.3567583482887,18.2899173992719,1546665.59626596,0.0,1.0
2009-03-20,25.35,25.75,25.15,25.49,484100,17.5226532906857,17.7991448613474,17.3844075053549,17.6194253404173,700346.847958422,0.0,1.0
2009-03-23,26.51,26.62,25.18,25.18,879700,18.3244788456047,18.4005140275366,17.4051443731545,17.4051443731545,1272660.85963442,0.0,1.0
2009-03-24,26.02,26.17,25.62,25.93,1150000,17.9857766715441,18.0894610105422,17.7092851008824,17.9235660681452,1663703.52231395,0.0,1.0
2009-03-25,26.23,26.35,25.63,26.22,1012100,18.1309347461415,18.21388221734,17.7161973901489,18.1240224568749,1464203.76950778,0.0,1.0
2009-03-26,26.3,26.57,25.96,26.56,1526000,18.1793207710073,18.3659525812039,17.9443029359448,18.3590402919374,2207662.23917486,0.0,1.0
2009-03-27,25.55,25.91,25.44,25.6,1610700,17.6608990760166,17.9097414896121,17.5848638940846,17.6954605223493,2330197.62034007,0.0,1.0
2009-03-30,24.8,25.49,24.31,24.99,1242000,17.1424773810259,17.6194253404173,16.8037752069653,17.2738108770902,1796799.80409907,0.0,1.0
2009-03-31,25.21,25.68,25.02,25.46,1110100,17.4258812409541,17.7507588364816,17.2945477448898,17.5986884726177,1605980.24358324,0.0,1.0
2009-04-01,25.27,25.47,24.68,25.18,1113100,17.4673549765534,17.6056007618842,17.0595299098273,17.4051443731545,1610320.3397284,0.0,1.0
2009-04-02,26.78,27.07,25.65,25.65,1538800,18.5111106558013,18.7115670445311,17.730021968682,17.730021968682,2226179.98272758,0.0,1.0
2009-04-03,28.16,28.2,26.39,26.65,842700,19.4650065745842,19.4926557316504,18.2415313744061,18.4212508953363,1219133.00717736,0.0,1.0
2009-04-06,27.9,28.24,27.53,28.09,623900,19.2852870536541,19.5203048887165,19.029532350792,19.4166205497184,902595.328323196,0.0,1.0
2009-04-07,26.92,27.5,26.79,27.46,700500,18.6078827055329,19.0087954829924,18.5180229450679,18.9811463259262,1013412.44989646,0.0,1.0
2009-04-08,27.27,27.7,26.96,27.0,630400,18.8498128298619,19.1470412683232,18.6355318625991,18.6631810196653,911998.869971058,0.0,1.0
2009-04-09,27.89,28.64,27.69,27.79,555400,19.2783747643876,19.7967964593783,19.1401289790567,19.2092518717221,803496.466341885,0.0,1.0
2009-04-13,28.0,28.19,27.53,27.8,739500,19.3544099463195,19.4857434423838,19.029532350792,19.2161641609887,1069833.69978363,0.0,1.0
2009-04-14,28.14,28.72,27.38,27.7,1039400,19.4511819960511,19.8520947735106,18.9258480117939,19.1470412683232,1503698.6444288,0.0,1.0
2009-04-15,28.29,28.55,27.76,28.55,698400,19.5548663350493,19.7345858559794,19.1885150039225,19.7345858559794,1010374.38259484,0.0,1.0
2009-04-16,28.84,28.9,28.07,28.31,707700,19.9350422447091,19.9765159803084,19.4027959711853,19.5686909135823,1023828.68064486,0.0,1.0
2009-04-17,29.01,29.41,28.64,28.79,758800,20.0525511622403,20.329042732902,19.7967964593783,19.9004807983764,1097754.9849842,0.0,1.0
2009-04-20,28.11,28.49,27.87,28.41,649800,19.4304451282515,19.6931121203801,19.2645501858545,19.6378138062478,940064.825043136,0.0,1.0
2009-04-21,29.17,29.49,27.91,28.1,815800,20.163147790505,20.3843410470344,19.2921993429206,19.4235328389849,1180216.81174237,0.0,1.0
2009-04-22,29.57,30.02,28.88,28.88,716200,20.4396393611667,20.7506923781611,19.9626914017753,19.9626914017753,1036125.61972283,0.0,1.0
2009-04-23,30.25,30.25,29.47,29.53,773300,20.9096750312916,20.9096750312916,20.3705164685013,20.4119902041006,1118732.11635251,0.0,1.0
2009-04-24,30.26,30.84,30.02,30.44,658900,20.9165873205582,21.3175000980176,20.7506923781611,21.0410085273559,953229.783350141,0.0,1.0
2009-04-27,27.73,28.9,27.35,28.9,1954600,19.1677781361229,19.9765159803084,18.9051111439942,19.9765159803084,2827717.30844769,0.0,1.0
2009-04-28,27.43,27.72,27.01,27.72,1691300,19.21234442994,19.4154643674056,18.9181707274035,19.4154643674056,2414716.18256559,0.364474,1.0
2009-04-29,29.67,30.08,27.75,27.77,1837600,20.7812708434677,21.0684404102295,19.4364767747297,19.450485046279,2623592.77306364,0.0,1.0
2009-04-30,28.31,30.84,28.12,29.25,1724800,19.8287083781116,21.600754729105,19.6956297983927,20.4870971409313,2462545.06692434,0.0,1.0
2009-05-01,28.16,28.37,27.58,28.37,1194500,19.7236463414914,19.8707331927596,19.3174064665601,19.8707331927596,1705420.96616485,0.0,1.0
2009-05-04,28.91,29.35,28.6,28.67,1868500,20.2489565245922,20.557138498678,20.0318283155772,20.080857266,2667709.56490499,0.0,1.0
2009-05-05,29.23,29.38,28.22,28.85,2318900,20.4730888693819,20.5781509060021,19.7656711561395,20.2069317099442,3310758.20714915,0.0,1.0
2009-05-06,30.69,30.93,29.59,29.85,731200,21.4956926924848,21.663791951077,20.7252377572703,20.9073452874119,1043954.63412284,0.0,1.0
2009-05-07,30.74,31.53,30.27,30.93,760100,21.5307133713582,22.0840400975577,21.2015189899483,21.663791951077,1085215.97018158,0.0,1.0
2009-05-08,31.33,31.8,31.05,31.05,666600,21.9439573820641,22.273151763474,21.7478415803732,21.7478415803732,951723.412344485,0.0,1.0
2009-05-11,31.5,31.69,31.03,31.17,844300,22.0630276902337,22.1961062699525,21.7338333088238,21.8318912096693,1205430.65862953,0.0,1.0
2009-05-12,31.17,31.8,30.76,31.43,1089600,21.8318912096693,22.273151763474,21.5447216429075,22.0139987398109,1555652.31036686,0.0,1.0
2009-05-13,30.6,31.08,30.32,30.94,1316000,21.4326554705127,21.7688539876972,21.2365396688217,21.6707960868517,1878889.90495851,0.0,1.0
2009-05-14,31.21,31.38,30.6,30.65,526200,21.859907752768,21.9789780609375,21.4326554705127,21.4676761493861,751270.416405142,0.0,1.0
2009-05-15,31.15,31.69,30.77,31.22,798400,21.81788293812,22.1961062699525,21.5517257786822,21.8669118885427,1139897.94841859,0.0,1.0
2009-05-18,32.15,32.24,31.35,31.6,787400,22.5182965155877,22.5813337375598,21.9579656536135,22.1330690479804,1124192.94161423,0.0,1.0
2009-05-19,33.16,33.22,32.04,32.13,671000,23.2257142288301,23.2677390434782,22.4412510220662,22.5042882440383,958005.415066229,0.0,1.0
2009-05-20,32.97,33.6,32.6375,33.37,845300,23.0926356491112,23.5338962029159,22.8597481346032,23.3728010800983,1206858.38652084,0.0,1.0
2009-05-21,32.11,32.54,31.78,32.28,359600,22.490279972489,22.7914578108001,22.2591434919246,22.6093502806585,513410.949713585,0.0,1.0
2009-05-22,32.69,33.02,31.8,32.29,458100,22.8965198474203,23.1276563279846,22.273151763474,22.6163544164332,654042.147007211,0.0,1.0
2009-05-26,33.36,33.73,32.42,32.57,524500,23.3657969443236,23.6249499679867,22.707408181504,22.8124702181241,748843.278989923,0.0,1.0
2009-05-27,32.91,34.0,32.76,33.47,657800,23.0506108344632,23.814061633903,22.945548797843,23.4428424378451,939159.40690099,0.0,1.0
2009-05-28,32.66,33.36,32.18,33.19,662000,22.8755074400962,23.3657969443236,22.5393089229117,23.2467266361541,945155.864044478,0.0,1.0
2009-05-29,32.69,33.56,32.13,32.95,615700,22.8965198474203,23.5058796598172,22.5042882440383,23.0786273775619,879052.062677014,0.0,1.0
2009-06-01,34.32,34.5,33.19,33.38,725700,24.0381939786927,24.1642684226369,23.2467266361541,23.379805215873,1036102.13072066,0.0,1.0
2009-06-02,34.96,35.35,34.3,34.3,638700,24.486458668272,24.7596199634844,24.0241857071433,24.0241857071433,911889.804177051,0.0,1.0
2009-06-03,33.98,35.28,33.77,34.55,854700,23.8000533623536,24.7105910130617,23.6529665110854,24.1992891015102,1220279.02869912,0.0,1.0
2009-06-04,34.55,34.67,34.24,34.45,309400,24.1992891015102,24.2833387308064,23.9821608924953,24.1292477437635,441739.009570033,0.0,1.0
2009-06-05,34.53,35.23,34.17,35.13,288400,24.1852808299609,24.6755703341883,23.9331319420725,24.6055289764415,411756.723852609,0.0,1.0
2009-06-08,33.59,34.38,33.46,34.31,538100,23.5268920671412,24.0802187933407,23.4358383020704,24.031189842918,768260.378311682,0.0,1.0
2009-06-09,32.72,33.86,32.61,33.75,680200,22.9175322547443,23.7160037330575,22.8404867612228,23.6389582395361,971140.511666243,0.0,1.0
2009-06-10,33.0,33.57,32.76,33.3,922500,23.1136480564353,23.5128837955919,22.945548797843,23.3237721296756,1317078.97972965,0.0,1.0
2009-06-11,33.27,33.77,33.18,33.22,457600,23.3027597223515,23.6529665110854,23.2397225003795,23.2677390434782,653328.283061561,0.0,1.0
2009-06-12,33.05,33.26,32.81,33.08,492200,23.1486687353086,23.2957555865769,22.9805694767164,23.1696811426327,702727.668100743,0.0,1.0
2009-06-15,32.06,32.77,32.0,32.77,424000,22.4552592936156,22.9525529336177,22.4132344789675,22.9525529336177,605356.625913683,0.0,1.0
2009-06-16,31.0,32.48,30.98,32.24,490100,21.7128209014998,22.749432996152,21.6988126299504,22.5813337375598,699729.439529,0.0,1.0
2009-06-17,30.97,31.2,30.23,30.67,738200,21.6918084941758,21.8529036169933,21.1735024468496,21.4816844209354,1053948.72936198,0.0,1.0
2009-06-18,31.36,31.76,31.21,31.25,691000,21.9649697893882,22.2451352203753,21.859907752768,21.8879242958667,986559.972892345,0.0,1.0
2009-06-19,31.07,32.32,30.84,31.75,491700,21.7618498519225,22.6373668237572,21.600754729105,22.2381310846006,702013.80415509,0.0,1.0
2009-06-22,29.73,30.88,29.64,30.84,787200,20.8232956581158,21.6287712722037,20.7602584361437,21.600754729105,1123907.39603597,0.0,1.0
2009-06-23,29.96,30.11,29.63,29.72,911700,20.9843907809333,21.0894528175535,20.753254300369,20.8162915223411,1301659.51850355,0.0,1.0
2009-06-24,30.97,31.21,30.43,30.63,566000,21.6918084941758,21.859907752768,21.3135851623432,21.4536678778367,808093.986479113,0.0,1.0
2009-06-25,31.47,31.52,30.69,30.95,821300,22.0420152829096,22.077035961783,21.4956926924848,21.6778002226264,1172592.9171295,0.0,1.0
2009-06-26,31.82,31.98,31.25,31.25,347000,22.2871600350233,22.3992262074182,21.8879242958667,21.8879242958667,495421.578283133,0.0,1.0
2009-06-29,31.99,32.39,31.87,32.01,610000,22.4062303431928,22.6863957741799,22.3221807138967,22.4202386147422,870914.013696574,0.0,1.0
2009-06-30,32.24,32.57,31.88,31.99,467400,22.5813337375598,22.8124702181241,22.3291848496714,22.4062303431928,667320.016396356,0.0,1.0
2009-07-01,32.98,33.34,32.08,32.16,549600,23.0996397848859,23.3517886727743,22.4692675651649,22.5253006513624,784679.249061698,0.0,1.0
2009-07-02,32.52,32.91,32.02,32.44,595300,22.7774495392507,23.0506108344632,22.4272427505169,22.7214164530533,849926.413694378,0.0,1.0
2009-07-06,31.92,32.56,31.66,31.9,459700,22.3572013927701,22.8054660823495,22.1750938626285,22.3431931212208,656326.511633302,0.0,1.0
2009-07-07,30.58,32.11,30.53,31.9,423100,21.4186471989633,22.490279972489,21.38362652009,22.3431931212208,604071.670811509,0.0,1.0
2009-07-08,31.1,31.18,30.46,30.78,803500,21.7828622592466,21.838895345444,21.3345975696672,21.5587299144569,1147179.36066425,0.0,1.0
2009-07-09,31.0,31.58,30.55,31.31,284400,21.7128209014998,22.1190607764311,21.3976347916393,21.9299491105148,406045.812287385,0.0,1.0
2009-07-10,30.67,30.95,30.08,30.68,322100,21.4816844209354,21.6778002226264,21.0684404102295,21.4886885567101,459871.153789617,0.0,1.0
2009-07-13,32.08,32.14,30.38,30.38,1066600,22.4692675651649,22.511292379813,21.2785644834698,21.2785644834698,1522814.56886683,0.0,1.0
2009-07-14,32.26,32.53,31.82,32.1,585800,22.5953420091091,22.7844536750254,22.2871600350233,22.4832758367143,836362.998726971,0.0,1.0
2009-07-15,33.73,33.81,32.69,32.73,827300,23.6249499679867,23.6809830541841,22.8965198474203,22.924536390519,1181159.28447733,0.0,1.0
2009-07-16,33.17,34.18,32.98,33.85,629900,23.2327183646048,23.9401360778472,23.0996397848859,23.7089995972828,899325.798733557,0.0,1.0
2009-07-17,33.07,33.72,32.96,33.71,616900,23.162677006858,23.617945832212,23.0856315133366,23.6109416964374,880765.336146582,0.0,1.0
2009-07-20,33.42,33.62,32.84,33.54,710600,23.4078217589717,23.5479044744653,23.0015818840404,23.4918713882678,1014543.43956194,0.0,1.0
2009-07-21,33.46,33.79,32.76,33.66,304800,23.4358383020704,23.6669747826348,22.945548797843,23.575921017564,435171.461270025,0.0,1.0
2009-07-22,33.68,34.33,33.14,33.35,512300,23.5899292891133,24.0451981144673,23.2117059572807,23.358792808549,731424.99871599,0.0,1.0
2009-07-23,35.36,35.55,33.76,33.8,482000,24.7666240992591,24.899702678978,23.6459623753107,23.6739789184094,688164.843609423,0.0,1.0
2009-07-24,35.18,35.64,34.64,35.57,300700,24.6405496553149,24.9627399009501,24.2623263234823,24.9137109505273,429317.776915671,0.0,1.0
2009-07-27,35.45,35.62,34.55,35.25,323600,24.8296613212312,24.9487316294007,24.1992891015102,24.6895786057377,462012.745626575,0.0,1.0
2009-07-28,36.12,36.23,35.28,35.34,512700,25.2989384181346,25.375983911656,24.7105910130617,24.7526158277098,731996.089872512,0.0,1.0
2009-07-29,36.34,36.5,35.44,35.96,623300,25.4530294051775,25.5650955775723,24.8226571854565,25.1868722457398,889902.79465094,0.0,1.0
2009-07-30,37.42,37.628,36.74,36.8,760800,26.2094760688427,26.3551620929559,25.7331948361646,25.7752196508127,1086215.37970549,0.0,1.0
2009-07-31,38.6,38.77,37.36,37.39,868700,27.0359640902546,27.1550343984241,26.1674512541946,26.1884636615186,1240267.2191774,0.0,1.0
2009-08-03,40.01,40.14,39.05,39.74,943700,28.0235472344841,28.1146009995549,27.3511502001151,27.8344355685678,1347346.81102533,0.0,1.0
2009-08-04,39.18,40.05,38.91,40.05,1113000,27.4422039651859,28.0515637775828,27.2530922992696,28.0515637775828,1589061.14302342,0.0,1.0
2009-08-05,39.7,40.17,39.16,39.26,510600,27.8064190254691,28.1356134068789,27.4281956936365,27.4982370513833,728997.861300769,0.0,1.0
2009-08-06,39.56,40.67,39.24,40.43,547900,27.7083611246236,28.4858201956128,27.4842287798339,28.3177209370205,782252.111646478,0.0,1.0
2009-08-07,39.96,40.52,39.12,40.11,601700,27.9885265556107,28.3807581589926,27.4001791505378,28.0935885922309,859063.872198733,0.0,1.0
2009-08-10,39.72,40.09,39.28,39.74,580300,27.8204272970184,28.0795803206815,27.5122453229326,27.8344355685678,828510.495324789,0.0,1.0
2009-08-11,38.25,39.58,37.94,39.57,716200,26.7908193381409,27.722369396173,26.5736911291259,27.7153652603983,1022538.71575325,0.0,1.0
2009-08-12,37.83,38.43,37.74,38.11,928300,26.4966456356044,26.9168937820851,26.4336084136323,26.6927614372954,1325359.80149923,0.0,1.0
2009-08-13,38.05,38.54,37.2501,38.5,716000,26.6507366226473,26.9939392756065,26.0904758020309,26.9659227325078,1022253.17017499,0.0,1.0
2009-08-14,37.97,38.24,37.2,38.0,712600,26.5947035364499,26.7838152023662,26.0553850817997,26.6157159437739,1017398.89534455,0.0,1.0
2009-08-17,36.81,37.2,36.77,37.13,821800,25.7822237865873,26.0553850817997,25.7542072434886,26.006356131377,1173306.78107515,0.0,1.0
2009-08-18,36.88,37.15,36.67,36.78,745300,25.8312527370101,26.0203644029264,25.6841658857418,25.7612113792633,1064085.59739025,0.0,1.0
2009-08-19,36.58,36.74,36.26,36.74,2508600,25.6211286637697,25.7331948361646,25.3969963189801,25.7331948361646,3581598.18812988,0.0,1.0
2009-08-20,38.15,38.37,36.66,36.8,1883900,26.7207779803941,26.874868967437,25.6771617499672,25.7752196508127,2689696.5744311,0.0,1.0
2009-08-21,38.92,38.93,38.09,38.31,1229700,27.2600964350443,27.2671005708189,26.678753165746,26.8328441527889,1755676.98793881,0.0,1.0
2009-08-24,38.4,39.79,38.2,39.04,1171100,26.895881374761,27.8694562474412,26.7557986592675,27.3441460643404,1672012.13350829,0.0,1.0
2009-08-25,38.79,38.93,38.24,38.49,1363200,27.1690426699734,27.2671005708189,26.7838152023662,26.9589185967331,1946278.66142815,0.0,1.0
2009-08-26,38.55,39.0,38.33,38.71,1639100,27.0009434113812,27.3161295212417,26.8468524243383,27.113009583776,2340188.78663943,0.0,1.0
2009-08-27,38.07,38.52,37.94,38.28,743500,26.6647448941967,26.9799310040572,26.5736911291259,26.8118317454649,1061515.6871859,0.0,1.0
2009-08-28,38.32,38.55,38.065,38.12,602900,26.8398482885636,27.0009434113812,26.6612428263093,26.6997655730701,860777.145668301,0.0,1.0
2009-08-31,36.38,38.11,36.01,38.11,881000,25.4810459482762,26.6927614372954,25.2218929246131,26.6927614372954,1257828.27224046,0.0,1.0
2009-09-01,34.38,36.4,34.33,35.67,1111000,24.0802187933407,25.4950542198256,24.0451981144673,24.9837523082741,1586205.68724081,0.0,1.0
2009-09-02,34.85,35.21,33.87,34.26,892500,24.4094131747506,24.661562062639,23.7230078688322,23.9961691640446,1274247.14299047,0.0,1.0
2009-09-03,35.79,35.82,34.74,35.04,1043800,25.0678019375702,25.0888143448943,24.3323676812291,24.5424917544694,1490262.37294505,0.0,1.0
2009-09-04,36.43,36.55,35.67,35.8,726100,25.5160666271496,25.6001162564457,24.9837523082741,25.0748060733449,1036673.22187718,0.0,1.0
2009-09-08,37.42,37.88,36.67,37.06,896500,26.2094760688427,26.5316663144778,25.6841658857418,25.9573271809543,1279958.0545557,0.0,1.0
2009-09-09,36.94,37.91,36.71,37.87,1157400,25.8732775516581,26.5526787218018,25.7121824288406,26.5246621787031,1652452.2613974,0.0,1.0
2009-09-10,36.45,37.0,36.29,36.89,1106200,25.5300748986989,25.9153023663062,25.4180087263041,25.8382568727848,1579352.59336254,0.0,1.0
2009-09-11,36.9,37.08,35.54,36.56,816500,25.8452610085594,25.9713354525036,24.8926985432033,25.6071203922204,1165739.82325123,0.0,1.0
2009-09-14,36.35,36.6155,36.19,36.39,912100,25.4600335409522,25.6459933457699,25.3479673685573,25.4880500840509,1302230.60966007,0.0,1.0
2009-09-15,36.35,36.59,36.21,36.27,1642400,25.4600335409522,25.6281327995444,25.3619756401067,25.4040004547548,2344900.28868073,0.0,1.0
2009-09-16,36.68,37.01,36.461,36.68,1311800,25.6911700215165,25.9223065020809,25.5377794480511,25.6911700215165,1872893.44781502,0.0,1.0
2009-09-17,36.47,36.99,36.42,36.99,1448200,25.5440831702483,25.9082982305315,25.5090624913749,25.9082982305315,2067635.53218914,0.0,1.0
2009-09-18,36.37,37.18,36.17,36.95,1114300,25.4740418125015,26.0413768102504,25.333959097008,25.8802816874328,1590917.18928212,0.0,1.0
2009-09-21,35.59,36.34,35.16,36.32,1094400,24.9277192220767,25.4530294051775,24.6265413837656,25.4390211336281,1562505.40424513,0.0,1.0
2009-09-22,35.88,36.1,35.48,36.0,562500,25.1308391595423,25.2849301465852,24.8506737285552,25.2148887888385,803096.938859545,0.0,1.0
2009-09-23,36.03,36.52,35.83,35.96,2185600,25.2359011961625,25.5791038491217,25.0958184806689,25.1868722457398,3120442.07923808,0.0,1.0
2009-09-24,36.85,37.04,36.17,36.17,1872100,25.810240329686,25.9433189094049,25.333959097008,25.333959097008,2672849.3853137,0.0,1.0
2009-09-25,36.29,36.82,36.16,36.82,695400,25.4180087263041,25.789227922362,25.3269549612333,25.789227922362,992841.975614092,0.0,1.0
2009-09-28,36.7,37.04,36.4,36.74,949000,25.7051782930659,25.9433189094049,25.4950542198256,25.7331948361646,1354913.76884926,0.0,1.0
2009-09-29,36.78,37.0,36.56,36.57,786700,25.7612113792633,25.9153023663062,25.6071203922204,25.6141245279951,1123193.53209032,0.0,1.0
2009-09-30,38.05,38.28,36.75,36.97,1720800,26.6507366226473,26.8118317454649,25.7401989719393,25.8942899589822,2456834.15535912,0.0,1.0
2009-10-01,44.4,45.73,36.76,37.61,10645600,31.0983628395674,32.0299128975995,25.7472031077139,26.3425546485615,15199020.0396856,0.0,1.0
2009-10-02,45.69,46.4,43.4,44.11,12850500,32.0018963545008,32.4991899945029,30.3979492620997,30.8952429021018,18347017.2672259,0.0,1.0
2009-10-05,45.35,45.98,44.53,44.57,3791900,31.7637557381618,32.2050162919665,31.1894166046382,31.217433147737,5413801.39104267,0.0,1.0
2009-10-06,45.93,46.42,45.62,45.64,2011200,32.1699956130931,32.5131982660523,31.9528674040781,31.9668756756274,2871446.33499433,0.0,1.0
2009-10-07,45.98,47.42,45.15,45.9,1956400,32.2050162919665,33.21361184352,31.6236730226682,32.148983205769,2793206.84655077,0.0,1.0
2009-10-08,45.06,46.11,44.92,46.11,2143600,31.5606358006961,32.2960700570373,31.4625778998507,32.2960700570373,3060477.50780324,0.0,1.0
2009-10-09,44.36,45.57,44.18,45.06,1523100,31.0703462964687,31.9178467252047,30.9442718525245,31.5606358006961,2174572.35124795,0.0,1.0
2009-10-12,44.26,45.48,43.71,45.28,1725000,31.000304938722,31.8548095032326,30.6150774711147,31.714726787739,2462830.6125026,0.0,1.0
2009-10-13,43.39,44.36,43.07,44.17,2365400,30.390945126325,31.0703462964687,30.1668127815354,30.9372677167499,3377147.55409487,0.0,1.0
2009-10-14,42.95,44.48,41.48,44.34,4231900,30.0827631522392,31.1543959257649,29.0531551933617,31.0563380249194,6042001.66321726,0.0,1.0
2009-10-15,44.84,44.91,42.72,42.72,2998200,31.4065448136532,31.455573764076,29.9216680294216,29.9216680294216,4280613.76371322,0.0,1.0
2009-10-16,45.82,46.77,43.77,44.02,4162100,32.0929501195716,32.758343018166,30.6571022857628,30.8322056801297,5942346.25640411,0.0,1.0
2009-10-19,44.67,45.53,44.56,45.33,2778400,31.2874745054837,31.889830182106,31.2104290119623,31.7497474666124,3966799.17320419,0.0,1.0
2009-10-20,44.32,45.01,44.05,44.88,2096100,31.04232975337,31.5256151218228,30.8532180874537,31.434561356752,2992660.43296621,0.0,1.0
2009-10-21,44.47,45.36,44.12,44.22,1459900,31.1473917899902,31.7707598739365,30.9022470378765,30.9722883956232,2084339.94851742,0.0,1.0
2009-10-22,44.51,44.99,43.64,44.99,1035000,31.1754083330889,31.5116068502734,30.566048520692,31.5116068502734,1477698.36750156,0.0,1.0
2009-10-23,44.84,45.49,44.47,44.68,1534900,31.4065448136532,31.8618136390073,31.1473917899902,31.2944786412584,2191419.54036536,0.0,1.0
2009-10-26,44.6,45.88,44.26,44.97,1856800,31.238445555061,32.1349749342197,31.000304938722,31.497598578724,2651005.14857671,0.0,1.0
2009-10-27,44.41,45.22,43.8,45.22,1014300,31.1053669753421,31.672701973091,30.6781146930868,31.672701973091,1448144.40015153,0.0,1.0
2009-10-28,43.31,44.47,43.26,43.84,1299900,30.5864970950861,31.4057152116943,30.5511859693703,30.9607950276744,1840638.00522763,0.359195,1.0
2009-10-29,44.65,44.73,43.55,43.9,1185400,31.5328352642714,31.5893330654168,30.7559904985223,31.0031683785334,1678507.80167462,0.0,1.0
2009-10-30,43.31,45.13,42.82,44.42,1376000,30.5864970950861,31.8718220711438,30.2404480630706,31.3704040859784,1948394.41125719,0.0,1.0
2009-11-02,43.72,44.3696,42.16,42.46,1211900,30.8760483259563,31.3348104712568,29.7743412036211,29.9862079579164,1716031.38590304,0.0,1.0
2009-11-03,42.76,43.1,42.46,42.64,1900200,30.1980747122116,30.4381903670795,29.9862079579164,30.1133280104935,2690653.38682478,0.0,1.0
2009-11-04,43.12,44.13,42.98,43.3,2188300,30.4523148173658,31.1655995568264,30.3534436653614,30.579434869943,3098598.46668176,0.0,1.0
2009-11-05,43.35,43.38,42.16,42.89,1024000,30.6147459956588,30.6359326710884,29.7743412036211,30.2898836390728,1449967.93395884,0.0,1.0
2009-11-06,42.65,43.54,42.27,42.87,1436800,30.1203902356367,30.7489282733791,29.852025680196,30.2757591887865,2034486.25733599,0.0,1.0
2009-11-09,43.65,44.05,43.24,44.05,1552500,30.826612749954,31.109101755681,30.5370615190839,31.109101755681,2198315.64206162,0.0,1.0
2009-11-10,43.63,44.05,43.39,43.55,940500,30.8124882996677,31.109101755681,30.6429948962315,30.7559904985223,1331733.24403153,0.0,1.0
2009-11-11,44.15,44.46,43.77,43.98,1013000,31.1797240071127,31.3986529865511,30.9113594516721,31.0596661796788,1434392.10654327,0.0,1.0
2009-11-12,43.62,44.19,43.56,43.91,845100,30.8054260745245,31.2079729076854,30.7630527236655,31.0102306036766,1196648.34080919,0.0,1.0
2009-11-13,43.5,43.85,43.25,43.35,975200,30.7206793728064,30.9678572528175,30.5441237442271,30.6147459956588,1380867.89960611,0.0,1.0
2009-11-16,44.1,44.3,43.36,43.65,978100,31.1444128813969,31.2856573842603,30.621808220802,30.826612749954,1384974.25410658,0.0,1.0
2009-11-17,44.23,44.25,43.55,43.94,703100,31.2362218082581,31.2503462585445,30.7559904985223,31.0314172791061,995578.568717245,0.0,1.0
2009-11-18,44.42,44.71,43.67,44.17,1015200,31.3704040859784,31.5752086151305,30.8407372002404,31.1938484573991,1437507.27202638,0.0,1.0
2009-11-19,43.47,44.27,43.3,44.23,1458300,30.6994926973769,31.2644707088308,30.579434869943,31.2362218082581,2064929.92001189,0.0,1.0
2009-11-20,43.52,43.75,42.85,43.24,1037000,30.7348038230928,30.8972350013858,30.2616347385001,30.5370615190839,1468375.72999542,0.0,1.0
2009-11-23,44.05,44.22,43.29,43.83,1152300,31.109101755681,31.229159583115,30.5723726447998,30.9537328025312,1631638.72099684,0.0,1.0
2009-11-24,45.69,45.97,43.71,43.78,2188700,32.2673066791615,32.4650489831704,30.8689861008131,30.9184216768153,3099164.86040596,0.0,1.0
2009-11-25,45.2,46.98,44.51,45.8,3706700,31.921257647146,33.1783337226309,31.433964112267,32.3449911557364,5248629.0437551,0.0,1.0
2009-11-27,45.62,46.22,43.73,43.93,2443500,32.2178711031593,32.6416046117497,30.8831105510994,31.0243550539629,3459957.66272306,0.0,1.0
2009-11-30,45.51,45.9,45.01,45.76,730200,32.1401866265844,32.4156134071682,31.7870753694257,32.3167422551637,1033951.74353197,0.0,1.0
2009-12-01,47.21,47.27,45.68,45.99,1725500,33.340764900924,33.383138251783,32.2602444540183,32.4791734334567,2443280.92777927,0.0,1.0
2009-12-02,47.87,48.11,47.25,47.48,1620000,33.8068717603734,33.9763651638096,33.3690138014966,33.5314449797896,2293894.58302082,0.0,1.0
2009-12-03,48.43,48.84,47.5,48.025,1085800,34.2023563683912,34.4919075992613,33.545569430076,33.9163362500926,1537475.76434815,0.0,1.0
2009-12-04,49.0,49.37,48.11,48.5,1354200,34.6049032015521,34.8662055318495,33.9763651638096,34.2517919443934,1917525.95328814,0.0,1.0
2009-12-07,48.38,49.39,48.25,49.01,1574600,34.1670452426753,34.8803299821359,34.075236315814,34.6119654266952,2229608.89532381,0.0,1.0
2009-12-08,46.62,48.24,46.48,48.2,1580900,32.9240936174767,34.0681740906709,32.8252224654723,34.0399251900982,2238529.59648,0.0,1.0
2009-12-09,47.35,47.76,46.15,46.9,2193500,33.4396360529284,33.7291872837985,32.5921690357475,33.1218359214856,3105961.58509639,0.0,1.0
2009-12-10,47.96,48.1,47.1,47.55,1423100,33.870431786662,33.9693029386664,33.263080424349,33.5808805557919,2015087.27228205,0.0,1.0
2009-12-11,48.7,49.65,48.0,48.0,1687800,34.3930364472569,35.0639478358584,33.8986806872347,33.8986806872347,2389898.31927317,0.0,1.0
2009-12-14,48.35,48.95,48.06,48.72,1173100,34.1458585672458,34.5695920758362,33.9410540380937,34.4071608975432,1661091.19465538,0.0,1.0
2009-12-15,47.99,48.5,47.61,48.36,1146200,33.8916184620915,34.2517919443934,33.6232539066509,34.1529207923889,1623001.21670275,0.0,1.0
2009-12-16,47.6,48.48,47.46,47.77,1248500,33.6161916815077,34.237667494107,33.5173205295033,33.7362495089417,1767856.41166759,0.0,1.0
2009-12-17,46.65,47.69,46.53,46.53,851800,32.9452802929062,33.6797517077963,32.8605335911881,32.8605335911881,1206135.43568959,0.0,1.0
2009-12-18,46.68,46.95,45.46,46.56,1256800,32.9664669683357,33.1571470472014,32.1048755008685,32.8817202666176,1779609.08144479,0.0,1.0
2009-12-21,46.52,47.32,46.37,46.57,890000,32.853471366045,33.4184493774989,32.7475379888973,32.8887824917608,1260226.03635094,0.0,1.0
2009-12-22,47.75,47.88,46.53,46.56,791900,33.7221250586553,33.8139339855166,32.8605335911881,32.8817202666176,1121317.97549024,0.0,1.0
2009-12-23,48.7,49.31,47.56,47.8,921600,34.3930364472569,34.8238321809905,33.587942780935,33.7574361843712,1304971.14056295,0.0,1.0
2009-12-24,48.9,49.1,48.56,48.67,252900,34.5342809501203,34.6755254529838,34.2941652952524,34.3718497718273,358102.432127139,0.0,1.0
2009-12-28,48.49,49.15,48.3,48.54,424200,34.2447297192502,34.7108365786997,34.1105474415299,34.2800408449661,600660.544516932,0.0,1.0
2009-12-29,48.15,48.45,47.92,48.32,537400,34.0046140643823,34.2164808186775,33.8421828860893,34.1246718918163,760949.968466288,0.0,1.0
2009-12-30,47.77,48.29,47.5001,47.95,322600,33.7362495089417,34.1034852163867,33.5456400523274,33.8633695615188,456796.538569454,0.0,1.0
2009-12-31,47.88,48.52,47.65,47.75,422500,33.8139339855166,34.2659163946797,33.6515028072236,33.7221250586553,598253.371189071,0.0,1.0
2010-01-04,49.9,49.95,48.22,48.29,636200,35.2405034644377,35.2758145901536,34.0540496403845,34.1034852163867,900849.218344348,0.0,1.0
2010-01-05,48.71,49.87,48.54,49.83,930500,34.4000986724,35.2193167890082,34.2800408449661,35.1910678884355,1317573.40092646,0.0,1.0
2010-01-06,49.39,49.73,48.41,48.7,671800,34.8803299821359,35.1204456370038,34.1882319181048,34.3930364472569,951258.259798384,0.0,1.0
2010-01-07,50.01,50.26,49.28,49.39,1068900,35.3181879410126,35.494743569592,34.8026455055609,34.8803299821359,1513545.62950059,0.0,1.0
2010-01-08,49.77,50.23,49.42,50.23,874300,35.1486945375765,35.4735568941625,34.9015166575654,35.4735568941625,1237995.08267599,0.0,1.0
2010-01-11,43.0,46.15,42.46,46.11,11441900,30.3675681156477,32.5921690357475,29.9862079579164,32.5639201351748,16201550.8823864,0.0,1.0
2010-01-12,44.14,44.49,43.29,43.49,4905500,31.1726617819696,31.4198396619807,30.5723726447998,30.7136171476633,6946111.03519049,0.0,1.0
2010-01-13,44.34,44.62,43.68,43.98,2460300,31.313906284833,31.5116485888419,30.8477994253836,31.0596661796788,3483746.19913958,0.0,1.0
2010-01-14,44.0,44.52,43.94,44.4,2472000,31.0737906299651,31.4410263374102,31.0314172791061,31.3562796356921,3500313.21557251,0.0,1.0
2010-01-15,43.87,44.37,43.41,44.1,1274400,30.9819817031039,31.3350929602626,30.6571193465179,31.1444128813969,1804530.40530971,0.0,1.0
2010-01-19,44.04,44.28,43.72,44.15,1594400,31.1020395305378,31.271532933974,30.8760483259563,31.1797240071127,2257645.38467185,0.0,1.0
2010-01-20,43.79,44.02,43.42,43.85,1412000,30.9254839019585,31.0879150802515,30.664181571661,30.9678572528175,1999369.84643543,0.0,1.0
2010-01-21,43.02,44.0,42.32,44.0,2403400,30.3816925659341,31.0737906299651,29.8873368059119,31.0737906299651,3403176.69187175,0.0,1.0
2010-01-22,42.53,43.06,42.26,43.0,1763900,30.0356435339186,30.4099414665068,29.8449634550529,30.3675681156477,2497654.72530272,0.0,1.0
2010-01-25,42.43,43.18,42.09,43.17,839100,29.9650212824868,30.4946881682249,29.7249056276189,30.4876259430817,1188152.43494615,0.0,1.0
2010-01-26,42.15,42.55,41.7875,42.1,1263500,29.767278978478,30.0497679842049,29.5112733170379,29.7319678527621,1789096.17632518,0.0,1.0
2010-01-27,41.72,42.14,41.25,41.85,1658000,29.4636032973215,29.7602167533348,29.1316787155923,29.5554122241827,2347701.98682007,0.0,1.0
2010-01-28,42.3,42.43,41.36,42.0,1358000,29.8732123556256,29.9650212824868,29.2093631921672,29.6613456013304,1922906.69366806,0.0,1.0
2010-01-29,42.16,42.77,42.03,42.44,1644600,29.7743412036211,30.2051369373547,29.6825322767599,29.97208350763,2328727.79705928,0.0,1.0
2010-02-01,42.32,42.42,41.76,42.11,567600,29.8873368059119,29.9579590573437,29.4918521978942,29.7390300779053,803712.69464359,0.0,1.0
2010-02-02,42.71,42.89,42.41,42.87,822800,30.1627635864957,30.2898836390728,29.9508968322005,30.2757591887865,1165071.89068489,0.0,1.0
2010-02-03,42.65,42.9,42.41,42.69,759000,30.1203902356367,30.296945864216,29.9508968322005,30.1486391362093,1074732.09167457,0.0,1.0
2010-02-04,40.82,42.24,40.65,42.24,1050700,28.8280030344358,29.8308390047665,28.7079452070019,29.8308390047665,1487774.71504937,0.0,1.0
2010-02-05,40.99,41.26,39.97,40.89,1308900,28.9480608618698,29.1387409407355,28.227713897266,28.877438610438,1853381.86402219,0.0,1.0
2010-02-08,40.93,41.49,40.63,41.06,518300,28.9056875110107,29.3011721190285,28.6938207567155,28.997496437872,733904.668135612,0.0,1.0
2010-02-09,41.48,41.86,40.93,41.4,979400,29.2941098938853,29.5624744493259,28.9056875110107,29.2376120927399,1386815.03371024,0.0,1.0
2010-02-10,41.0,41.56,40.61,41.35,921300,28.955123087013,29.3506076950307,28.6796963064292,29.2023009670241,1304546.3452698,0.0,1.0
2010-02-11,41.69,41.75,40.52,40.96,1416600,29.442416621892,29.484789972751,28.6161362801406,28.9268741864403,2005883.37426376,0.0,1.0
2010-02-12,41.33,41.77,41.08,41.39,1315900,29.1881765167377,29.4989144230374,29.0116208881584,29.2305498675967,1863293.75419574,0.0,1.0
2010-02-16,41.6,41.87,41.35,41.59,1138700,29.3788565956034,29.5695366744691,29.2023009670241,29.3717943704602,1612381.33437395,0.0,1.0
2010-02-17,41.9,42.05,41.54,41.71,1764900,29.5907233498986,29.6966567270462,29.3364832447444,29.4565410721783,2499070.70961323,0.0,1.0
2010-02-18,41.98,42.28,41.86,42.09,1623100,29.647221151044,29.8590879053392,29.5624744493259,29.7249056276189,2298284.13438339,0.0,1.0
2010-02-19,41.75,41.98,41.45,41.79,1202000,29.484789972751,29.647221151044,29.2729232184558,29.5130388733237,1702013.14122903,0.0,1.0
2010-02-22,42.0,42.18,41.61,41.98,1361700,29.6613456013304,29.7884656539075,29.3859188207466,29.647221151044,1928145.83561694,0.0,1.0
2010-02-23,41.88,42.18,41.68,42.01,1015200,29.5765988996123,29.7884656539075,29.4353543967488,29.6684078264735,1437507.27202638,0.0,1.0
2010-02-24,41.89,42.39,41.67,42.39,519100,29.5836611247554,29.9367723819141,29.4282921716056,29.9367723819141,735037.455584017,0.0,1.0
2010-02-25,42.38,42.44,41.14,41.44,1013300,29.929710156771,29.97208350763,29.0539942390174,29.2658609933126,1434816.90183641,0.0,1.0
2010-02-26,42.8,42.97,41.82,42.28,1007700,30.2263236127843,30.3463814402182,29.5342255487532,29.8590879053392,1426887.38969758,0.0,1.0
2010-03-01,43.74,43.86,42.58,42.84,841300,30.8901727762426,30.9749194779607,30.0709546596344,30.254572513357,1191267.60042927,0.0,1.0
2010-03-02,44.49,44.77,44.17,44.45,2100400,31.4198396619807,31.6175819659895,31.1938484573991,31.391590761408,2974133.44578822,0.0,1.0
2010-03-03,44.78,45.03,44.53,44.67,867900,31.6246441911327,31.801199819712,31.4480885625533,31.5469597145578,1228932.78308874,0.0,1.0
2010-03-04,44.93,45.1,44.57,44.87,812900,31.7305775682803,31.8506353957143,31.476337463126,31.6882042174213,1151053.64601088,0.0,1.0
2010-03-05,45.59,45.64,44.89,45.13,921800,32.1966844277298,32.2319955534456,31.7023286677076,31.8718220711438,1305254.33742505,0.0,1.0
2010-03-08,45.89,46.0,45.24,45.34,1107500,32.408551182025,32.4862356585999,31.9495065477187,32.0201287991504,1568202.62388614,0.0,1.0
2010-03-09,45.96,46.23,45.53,45.67,1861600,32.4579867580272,32.6486668368929,32.1543110768707,32.2531822288752,2635996.39243923,0.0,1.0
2010-03-10,46.21,46.3,45.89,45.91,831800,32.6345423866066,32.6981024128951,32.408551182025,32.4226756323113,1177815.74947945,0.0,1.0
2010-03-11,46.22,46.22,45.82,46.04,1089200,32.6416046117497,32.6416046117497,32.3591156060228,32.5144845591726,1542290.11100387,0.0,1.0
2010-03-12,46.23,46.65,45.89,46.65,621800,32.6486668368929,32.9452802929062,32.408551182025,32.9452802929062,880459.044273052,0.0,1.0
2010-03-15,46.17,46.27,45.7,46.195,1523500,32.6062934860339,32.6769157374656,32.2743689043047,32.6239490488918,2157252.09705692,0.0,1.0
2010-03-16,45.98,46.28,45.81,46.16,996400,32.4721112083136,32.6839779626088,32.3520533808796,32.5992312608907,1410886.76698885,0.0,1.0
2010-03-17,46.5,46.51,46.15,46.21,1308100,32.8393469157586,32.8464091409018,32.5921690357475,32.6345423866066,1852249.07657378,0.0,1.0
2010-03-18,46.71,47.1,46.12,46.54,1509300,32.9876536437653,33.263080424349,32.570982360318,32.8675958163313,2137145.11984772,0.0,1.0
2010-03-19,46.46,47.13,46.22,46.7,1196900,32.8110980151859,33.2842670997786,32.6416046117497,32.9805914186221,1694791.62124544,0.0,1.0
2010-03-22,46.94,47.1398,45.54,45.87,818000,33.1500848220583,33.2911880804189,32.1613733020139,32.3944267317386,1158275.16599446,0.0,1.0
2010-03-23,47.45,47.5,46.8,47.2,995600,33.5102583043601,33.545569430076,33.0512136700538,33.3337026757808,1409753.97954045,0.0,1.0
2010-03-24,47.59,47.71,47.26,47.31,1166800,33.6091294563646,33.6938761580826,33.3760760266398,33.4113871523557,1652170.49349919,0.0,1.0
2010-03-25,47.43,48.05,47.39,47.8,1036800,33.4961338540738,33.9339918129506,33.4678849535011,33.7574361843712,1468092.53313332,0.0,1.0
2010-03-26,46.7,47.36,46.45,47.36,633400,32.9805914186221,33.4466982780716,32.8040357900427,33.4466982780716,896884.462274928,0.0,1.0
2010-03-29,47.13,47.37,46.51,46.51,517200,33.2842670997786,33.4537605032147,32.8464091409018,32.8464091409018,732347.085394052,0.0,1.0
2010-03-30,47.34,47.65,46.96,47.13,616600,33.4325738277852,33.6515028072236,33.1642092723446,33.2842670997786,873095.925858417,0.0,1.0
2010-03-31,47.53,48.17,47.25,47.25,708400,33.5667561055055,34.0187385146686,33.3690138014966,33.3690138014966,1003083.28556293,0.0,1.0
2010-04-01,48.25,48.49,47.88,48.04,598500,34.075236315814,34.2447297192502,33.8139339855166,33.9269295878074,847466.609838247,0.0,1.0
2010-04-05,48.3,48.81,48.08,48.19,545300,34.1105474415299,34.4707209238318,33.9551784883801,34.032862964955,772136.244519291,0.0,1.0
2010-04-06,48.63,48.69,48.09,48.31,1099800,34.3436008712546,34.3859742221137,33.9622407135233,34.1176096666731,1557299.54469524,0.0,1.0
2010-04-07,48.57,48.9,48.4,48.6,1065000,34.3012275203956,34.5342809501203,34.1811696929616,34.3224141958251,1508023.29068961,0.0,1.0
2010-04-08,48.04,48.44,47.85,48.24,981600,33.9269295878074,34.2094185935343,33.7927473100871,34.0681740906709,1389930.19919335,0.0,1.0
2010-04-09,48.56,48.66,48.04,48.16,364500,34.2941652952524,34.3647875466842,33.9269295878074,34.0116762895255,516126.281179684,0.0,1.0
2010-04-12,48.75,48.86,48.47,48.69,512700,34.4283475729727,34.5060320495476,34.2306052689639,34.3859742221137,725975.155996774,0.0,1.0
2010-04-13,48.67,49.04,48.24,49.04,1243000,34.3718497718273,34.6331521021248,34.0681740906709,34.6331521021248,1760068.4979598,0.0,1.0
2010-04-14,48.47,48.84,48.0,48.71,924000,34.2306052689639,34.4919075992613,33.8986806872347,34.4000986724,1308369.50290817,0.0,1.0
2010-04-15,48.1,48.51,47.92,48.22,748600,33.9693029386664,34.2588541695366,33.8421828860893,34.0540496403845,1060005.8548453,0.0,1.0
2010-04-16,46.27,48.16,46.27,48.11,891500,32.6769157374656,34.0116762895255,32.6769157374656,33.9763651638096,1262350.0128167,0.0,1.0
2010-04-19,46.51,46.7,45.57,46.02,1048100,32.8464091409018,32.9805914186221,32.1825599774434,32.5003601088863,1484093.15584205,0.0,1.0
2010-04-20,47.2,47.59,46.39,46.78,797100,33.3337026757808,33.6091294563646,32.7616624391837,33.0370892197675,1128681.09390487,0.0,1.0
2010-04-21,47.7,48.0,47.11,47.23,740000,33.6868139329395,33.8986806872347,33.2701426494922,33.3548893512103,1047828.38977494,0.0,1.0
2010-04-22,47.35,47.59,46.87,47.29,745600,33.4396360529284,33.6091294563646,33.100649246056,33.3972627020693,1055757.90191378,0.0,1.0
2010-04-23,48.04,48.1,47.125,47.35,1259000,33.9269295878074,33.9693029386664,33.280735987207,33.4396360529284,1782724.2469279,0.0,1.0
2010-04-26,47.77,48.45,47.54,48.23,1001900,33.7362495089417,34.2164808186775,33.5738183306487,34.0611118655277,1418674.68069664,0.0,1.0
2010-04-27,46.01,47.74,45.99,47.51,833800,32.4932978837431,33.7150628335122,32.4791734334567,33.5526316552192,1180647.71810047,0.0,1.0
2010-04-28,46.41,46.73,45.63,46.47,1137100,32.77578688947,33.0017780940516,32.2249333283025,32.8181602403291,1610115.75947714,0.0,1.0
2010-04-29,47.22,47.38,46.48,46.69,617400,33.5636586135577,33.6773855381272,33.037671587424,33.1869381759214,868606.975647872,0.305614,1.0
2010-04-30,47.33,47.68,46.97,47.09,551700,33.6418458741992,33.8906235216949,33.385960293918,33.471255487345,776175.038006043,0.0,1.0
2010-05-03,46.97,47.78,46.87,47.55,349800,33.385960293918,33.9617028495508,33.3148809660621,33.7982203954822,492126.206805353,0.0,1.0
2010-05-04,44.82,46.54,44.75,46.41,1384700,31.857754745016,33.0803191841376,31.8079992155169,32.9879160579249,1948105.08451508,0.0,1.0
2010-05-05,43.77,44.55,43.43,44.11,999100,31.111421802529,31.6658405598051,30.869752087819,31.3530915172391,1405612.61640717,0.0,1.0
2010-05-06,42.39,44.2,40.82,43.69,1486800,30.1305270781176,31.4170629123094,29.0145816307799,31.0545583402443,2091747.41074385,0.0,1.0
2010-05-07,42.17,42.68,41.11,42.31,2091500,29.9741525568346,30.3366571288997,29.220711681562,30.0736636158328,2942487.02553858,0.0,1.0
2010-05-10,44.41,45.3,43.66,45.02,1102500,31.5663295008068,32.1989355187244,31.0332345418875,31.9999134007278,1551083.88508549,0.0,1.0
2010-05-11,44.81,45.43,43.26,43.26,794000,31.8506468122304,32.291338644937,30.7489172304639,30.7489172304639,1117061.77302302,0.0,1.0
2010-05-12,45.12,45.45,44.76,45.32,547600,32.0709927285837,32.3055545105082,31.8151071483025,32.2131513842955,770406.834895975,0.0,1.0
2010-05-13,45.04,45.75,44.81,45.08,478000,32.014129266299,32.5187924940759,31.8506468122304,32.0425609974414,672488.069905544,0.0,1.0
2010-05-14,44.36,44.83,43.9,44.74,998100,31.5307898368789,31.8648626778016,31.2038249287417,31.8008912827313,1404205.73759984,0.0,1.0
2010-05-17,43.99,44.8,43.35,44.33,1072600,31.267796323812,31.8435388794448,30.8128886255342,31.5094660385221,1509018.20874621,0.0,1.0
2010-05-18,43.49,44.63,43.49,44.24,952700,30.9123996845325,31.7227040220898,30.9123996845325,31.4454946434518,1340333.43974689,0.0,1.0
2010-05-19,42.16,43.5,41.74,43.19,1440100,29.967044624049,30.9195076173181,29.6685114470542,30.6991617009648,2026046.17044137,0.0,1.0
2010-05-20,40.73,42.0,40.67,41.1,1392000,28.9506102357096,29.8533176994795,28.907962638996,29.2136037487764,1958375.29980861,0.0,1.0
2010-05-21,41.74,41.8,40.1299,40.53,1042400,29.6685114470542,29.7111590437677,28.5240631892463,28.8084515799978,1466530.46876472,0.0,1.0
2010-05-24,41.09,41.92,41.08,41.76,659500,29.2064958159908,29.7964542371948,29.1993878832052,29.6827273126254,927836.573436624,0.0,1.0
2010-05-25,41.26,41.37,39.74,39.74,833400,29.3273306733459,29.4055179339874,28.2469248899361,28.2469248899361,1172492.79803196,0.0,1.0
2010-05-26,41.42,42.66,41.15,41.67,993000,29.4410575979153,30.3224412633285,29.2491434127044,29.6187559175551,1397030.65568244,0.0,1.0
2010-05-27,43.67,43.67,41.92,42.19,838000,31.0403424746731,31.0403424746731,29.7964542371948,29.9883684224058,1178964.4405457,0.0,1.0
2010-05-28,42.18,43.44,41.85,42.94,1052800,29.9812604896202,30.8768600206046,29.7466987076957,30.521463381325,1481162.00836099,0.0,1.0
2010-06-01,41.93,42.73,41.9,41.96,880200,29.8035621699804,30.3721967928276,29.7822383716236,29.8248859683372,1238334.72621519,0.0,1.0
2010-06-02,43.53,43.53,41.94,42.43,906600,30.9408314156749,30.9408314156749,29.810670102766,30.1589588092599,1275476.3267288,0.0,1.0
2010-06-03,43.96,44.37,43.19,43.6,856500,31.2464725254553,31.5378977696645,30.6991617009648,30.990586945174,1204991.69848138,0.0,1.0
2010-06-04,43.51,44.02,42.91,43.21,1469100,30.9266155501037,31.2891201221688,30.5001395829683,30.713377566536,2066845.65585405,0.0,1.0
2010-06-07,43.01,43.89,42.9,43.09,1025000,30.5712189108242,31.1967169959561,30.4930316501827,30.6280823731089,1442050.77751712,0.0,1.0
2010-06-08,43.35,43.61,42.79,42.94,671600,30.8128886255342,30.9976948779596,30.4148443895412,30.521463381325,944859.807005363,0.0,1.0
2010-06-09,43.55,44.46,43.35,43.66,625400,30.9550472812461,31.6018691647348,30.8128886255342,31.0332345418875,879862.00610654,0.0,1.0
2010-06-10,45.05,45.11,44.17,44.17,605700,32.0212371990846,32.0638847957982,31.3957391139527,31.3957391139527,852146.493602066,0.0,1.0
2010-06-11,45.87,45.91,44.29,44.5,738200,32.604087687503,32.6325194186454,31.4810343073797,31.6303008958771,1038557.93557379,0.0,1.0
2010-06-14,46.01,46.97,45.92,46.54,604200,32.7035987465013,33.385960293918,32.639627351431,33.0803191841376,850036.175391065,0.0,1.0
2010-06-15,46.71,46.85,45.92,46.65,629800,33.2011540414926,33.3006651004909,32.639627351431,33.1585064447791,886052.27285881,0.0,1.0
2010-06-16,46.79,47.12,46.1601,46.26,304100,33.2580175037773,33.4925792857018,32.810288817613,32.881297066141,427831.845310201,0.0,1.0
2010-06-17,46.75,47.13,46.31,46.94,441400,33.229585772635,33.4996872184874,32.916836730069,33.3646364955612,620996.305557127,0.0,1.0
2010-06-18,46.98,47.32,46.44,46.7,447100,33.3930682267035,33.6347379414136,33.0092398562817,33.194046108707,629015.514758931,0.0,1.0
2010-06-21,46.79,48.07,46.37,47.82,1043900,33.2580175037773,34.1678329003329,32.9594843267825,33.9901345806931,1468640.78697573,0.0,1.0
2010-06-22,45.78,47.18,45.73,46.83,493200,32.5401162924327,33.5352268824154,32.5045766285048,33.2864492349197,693872.627777017,0.0,1.0
2010-06-23,45.45,45.72,44.18,45.64,824300,32.3055545105082,32.4974686957192,31.4028470467382,32.4406052334344,1159690.20088523,0.0,1.0
2010-06-24,45.48,45.88,44.89,45.45,424100,32.326878308865,32.6111956202886,31.9075102745152,32.3055545105082,596657.302190253,0.0,1.0
2010-06-25,45.85,46.16,44.99,45.71,349000,32.5898718219318,32.8102177382851,31.9785896023711,32.4903607629336,491000.703759487,0.0,1.0
2010-06-28,45.6,46.37,45.59,45.99,565800,32.4121735022921,32.9594843267825,32.4050655695065,32.6893828809301,796012.029189448,0.0,1.0
2010-06-29,44.12,45.06,43.89,45.05,540500,31.3601994500247,32.0283451318702,31.1967169959561,32.0212371990846,760417.995363904,0.0,1.0
2010-06-30,43.15,44.19,43.06,43.92,1202100,30.6707299698224,31.4099549795238,30.6067585747521,31.2180407943129,1691209.01429593,0.0,1.0
2010-07-01,43.04,43.26,42.06,43.2,1598700,30.5925427091809,30.7489172304639,29.8959652961931,30.7062696337504,2249177.14928451,0.0,1.0
2010-07-02,43.59,43.93,42.8,43.09,667900,30.9834790123884,31.2251487270985,30.4219523223268,30.6280823731089,939654.355418227,0.0,1.0
2010-07-06,44.24,45.39,43.86,44.25,749000,31.4454946434518,32.2629069137947,31.1753931975994,31.4526025762374,1053752.226693,0.0,1.0
2010-07-07,44.54,44.86,44.12,44.65,646700,31.6587326270195,31.8861864761584,31.3601994500247,31.736919887661,909828.524702751,0.0,1.0
2010-07-08,44.69,45.12,44.34,45.12,696800,31.7653516188034,32.0709927285837,31.5165739713077,32.0709927285837,980313.152950172,0.0,1.0
2010-07-09,45.41,45.48,44.79,44.84,501400,32.2771227793659,32.326878308865,31.8364309466593,31.8719706105872,705409.033997153,0.0,1.0
2010-07-12,46.06,46.1,45.41,45.52,571600,32.7391384104292,32.7675701415716,32.2771227793659,32.3553100400074,804171.926271986,0.0,1.0
2010-07-13,46.35,46.92,46.34,46.58,1028200,32.9452684612114,33.35042062999,32.9381605284258,33.1087509152799,1446552.78970058,0.0,1.0
2010-07-14,46.42,46.68,46.04,46.04,397700,32.9950239907105,33.1798302431358,32.7249225448581,32.7249225448581,559515.701676641,0.0,1.0
2010-07-15,46.3,46.5,45.86,46.28,584700,32.9097287972834,33.0518874529952,32.5969797547174,32.8955129317122,822602.038648057,0.0,1.0
2010-07-16,45.3,46.33,45.14,46.3,435200,32.1989355187244,32.9310525956402,32.0852085941549,32.9097287972834,612273.656951657,0.0,1.0
2010-07-19,45.02,45.55,44.76,45.31,241400,31.9999134007278,32.3766338383641,31.8151071483025,32.20604345151,339620.544090373,0.0,1.0
2010-07-20,44.92,45.19,44.58,44.68,550100,31.9288340728719,32.1207482580829,31.6871643581619,31.7582436860178,773924.031914309,0.0,1.0
2010-07-21,44.58,45.25,44.34,45.18,574000,31.6871643581619,32.1633958547964,31.5165739713077,32.1136403252973,807548.435409585,0.0,1.0
2010-07-22,45.09,45.15,44.55,45.07,853800,32.049668930227,32.0923165269405,31.6658405598051,32.0354530646558,1201193.12570157,0.0,1.0
2010-07-23,45.7,45.82,44.97,45.3,1607100,32.483252830148,32.5685480235751,31.9643737367999,32.1989355187244,2260994.93126611,0.0,1.0
2010-07-26,46.33,46.49,45.6,45.6,684600,32.9310525956402,33.0447795202096,32.4121735022921,32.4121735022921,963149.2315007,0.0,1.0
2010-07-27,46.71,47.06,46.5905,46.66,674700,33.2011540414926,33.4499316889883,33.1162142447048,33.1656143775647,949221.131308097,0.0,1.0
2010-07-28,46.86,47.04,46.42,46.73,1076900,33.3077730332765,33.4357158234171,32.9950239907105,33.2153699070638,1515067.78761774,0.0,1.0
2010-07-29,47.49,47.59,46.54,47.11,1198900,33.7555727987687,33.8266521266246,33.0803191841376,33.4854713529162,1686707.00211246,0.0,1.0
2010-07-30,48.68,49.07,47.08,47.18,1038200,34.6014168002539,34.8786261788919,33.4641475545595,33.5352268824154,1460621.57777392,0.0,1.0
2010-08-02,50.14,50.4,49.31,49.48,978900,35.6391749869501,35.8239812393755,35.0492165657461,35.1700514231011,1377193.66449903,0.0,1.0
2010-08-03,50.02,50.3,49.69,49.87,651700,35.553879793523,35.7529019115196,35.3193180115985,35.4472608017392,916862.91873942,0.0,1.0
2010-08-04,50.38,50.43,49.92,50.19,437700,35.8097653738043,35.8453050377322,35.4828004656671,35.6747146508781,615790.853969992,0.0,1.0
2010-08-05,50.03,50.21,49.89,50.18,440300,35.5609877263086,35.6889305164492,35.4614766673103,35.6676067180925,619448.73886906,0.0,1.0
2010-08-06,49.89,49.89,49.36,49.36,931700,35.4614766673103,35.4614766673103,35.0847562296741,35.0847562296741,1310788.98479288,0.0,1.0
2010-08-09,49.62,50.35,49.56,50.35,544200,35.2695624820994,35.7884415754475,35.2269148853859,35.7884415754475,765623.446951039,0.0,1.0
2010-08-10,49.4,49.65,48.92,49.31,917700,35.1131879608164,35.2908862804562,34.7720071871081,35.0492165657461,1291092.6814902,0.0,1.0
2010-08-11,48.25,48.73,48.11,48.71,609300,34.2957756904735,34.6369564641819,34.1962646314753,34.6227405986107,857211.257308469,0.0,1.0
2010-08-12,48.0,48.25,47.31,47.62,611300,34.1180773708338,34.2957756904735,33.627630008628,33.8479759249813,860025.014923134,0.0,1.0
2010-08-13,48.04,48.57,47.94,47.98,452200,34.1465091019761,34.5232295396124,34.0754297741202,34.1038615052626,636190.596676333,0.0,1.0
2010-08-16,48.02,48.13,45.69,47.06,1003000,34.1322932364049,34.2104804970464,32.4761448973624,33.4499316889883,1411099.44375578,0.0,1.0
2010-08-17,48.69,49.13,48.27,48.43,642800,34.6085247330395,34.9212737756055,34.3099915560447,34.4237184806142,904341.697354149,0.0,1.0
2010-08-18,49.68,49.84,48.44,48.73,899800,35.3122100788129,35.4259370033824,34.4308264133997,34.6369564641819,1265909.55083893,0.0,1.0
2010-08-19,49.84,49.87,49.07,49.41,1124700,35.4259370033824,35.4472608017392,34.8786261788919,35.120295893602,1582316.59460829,0.0,1.0
2010-08-20,49.93,49.98,49.0,49.65,820100,35.4899083984527,35.5254480623807,34.8288706493928,35.2908862804562,1153781.30989443,0.0,1.0
2010-08-23,49.75,49.96,48.45,48.52,1422800,35.3619656083121,35.5112321968095,34.4379343461853,34.4876898756845,2001707.16707449,0.0,1.0
2010-08-24,49.28,49.72,48.9519,49.06,780600,35.0278927673893,35.3406418099553,34.7946814926941,34.8715182461063,1098209.59700474,0.0,1.0
2010-08-25,49.46,49.76,47.83,48.96,915600,35.15583555753,35.3690735410977,33.9972425134787,34.8004389182504,1288138.2359948,0.0,1.0
2010-08-26,48.95,49.78,48.89,49.69,663300,34.7933309854649,35.3832894066689,34.7506833887513,35.3193180115985,933182.71290449,0.0,1.0
2010-08-27,49.6,49.75,48.66,49.43,888100,35.2553466165282,35.3619656083121,34.5872009346827,35.1345117591732,1249449.06879312,0.0,1.0
2010-08-30,49.24,49.61,48.82,49.42,716200,34.999461036247,35.2624545493138,34.7009278592522,35.1274038263876,1007606.60181245,0.0,1.0
2010-08-31,48.7,49.33,48.7,49.01,1201600,34.6156326658251,35.0634324313173,34.6156326658251,34.8359785821784,1690505.57489226,0.0,1.0
2010-09-01,49.9,50.11,48.81,49.14,1529000,35.4685846000959,35.6178511885933,34.6938199264666,34.9283817083911,2151117.69641334,0.0,1.0
2010-09-02,50.99,51.01,49.92,50.12,782800,36.2433492737253,36.2575651392965,35.4828004656671,35.6249591213789,1101304.73038088,0.0,1.0
2010-09-03,51.38,52.27,51.05,51.61,599200,36.5205586523633,37.1531646702809,36.2859968704388,36.6840411064319,843001.781354397,0.0,1.0
2010-09-07,50.26,51.35,50.24,51.35,674200,35.7244701803772,36.4992348540065,35.710254314806,36.4992348540065,948517.691904429,0.0,1.0
2010-09-08,50.18,50.83,50.13,50.61,915900,35.6676067180925,36.1296223491558,35.6320670541645,35.9732478278729,1288560.299637,0.0,1.0
2010-09-09,50.26,50.7,50.07,50.66,877000,35.7244701803772,36.0372192229432,35.589419457451,36.0087874918008,1233832.71403172,0.0,1.0
2010-09-10,50.27,50.47,49.95,50.24,467800,35.7315781131628,35.8737367688746,35.5041242640239,35.710254314806,658137.906070739,0.0,1.0
2010-09-13,50.89,51.13,50.48,50.69,737200,36.1722699458694,36.3428603327236,35.8808447016602,36.0301112901576,1037151.05676646,0.0,1.0
2010-09-14,51.63,51.84,50.68,50.98,742100,36.6982569720031,36.8475235605005,36.023003357372,36.2362413409397,1044044.76292239,0.0,1.0
2010-09-15,51.5,51.68,50.81,50.94,512600,36.6058538457904,36.733796635931,36.1154064835847,36.2078096097973,721166.076639292,0.0,1.0
2010-09-16,52.4,52.46,50.01,50.01,523000,37.2455677964935,37.2882153932071,35.5467718607374,35.5467718607374,735797.616235564,0.0,1.0
2010-09-17,51.96,52.33,51.73,51.915,584300,36.9328187539276,37.1958122669944,36.769336299859,36.9008330563924,822039.287125123,0.0,1.0
2010-09-20,51.92,52.35,51.65,51.78,383500,36.9043870227852,37.2100281325656,36.7124728375743,36.8048759637869,539538.022612502,0.0,1.0
2010-09-21,51.06,52.2,50.93,52.03,750700,36.2931048032244,37.1034091407817,36.2007016770117,36.9825742834267,1056143.92066546,0.0,1.0
2010-09-22,51.08,51.48,50.825,51.25,469800,36.3073206687956,36.5916379802192,36.126068382763,36.4281555261506,660951.663685407,0.0,1.0
2010-09-23,50.63,51.43,50.46,50.92,387400,35.987463693444,36.5560983162913,35.866628836089,36.1935937442262,545024.849961104,0.0,1.0
2010-09-24,51.26,51.7,51.04,51.31,811100,36.4352634589362,36.7480125015022,36.2788889376532,36.4708031228642,1141119.40062842,0.0,1.0
2010-09-27,51.35,51.69,51.22,51.42,588700,36.4992348540065,36.7409045687166,36.4068317277939,36.5489903835057,828229.553877393,0.0,1.0
2010-09-28,51.19,51.65,51.0,51.46,476800,36.3855079294371,36.7124728375743,36.2504572065109,36.577422114648,670799.815336743,0.0,1.0
2010-09-29,51.08,51.535,50.87,51.33,505100,36.3073206687956,36.63073161054,36.1580540802982,36.4850189884354,710614.485584289,0.0,1.0
2010-09-30,50.73,51.45,50.63,51.33,831100,36.0585430212999,36.5703141818624,35.987463693444,36.4850189884354,1169256.9767751,0.0,1.0
2010-10-01,51.07,51.41,50.391,51.08,524900,36.30021273601,36.5418824507201,35.8175840998684,36.3073206687956,738470.685969498,0.0,1.0
2010-10-04,51.28,51.77,50.79,50.83,914500,36.4494793245074,36.7977680310013,36.1011906180135,36.1296223491558,1286590.66930674,0.0,1.0
2010-10-05,51.6,52.02,51.54,51.84,754300,36.6769331736463,36.9754663506411,36.6342855769328,36.8475235605005,1061208.68437187,0.0,1.0
2010-10-06,50.38,51.57,50.3,51.57,967800,35.8097653738043,36.6556093752895,35.7529019115196,36.6556093752895,1361577.30973762,0.0,1.0
2010-10-07,50.19,50.78,50.1,50.75,807400,35.6747146508781,36.0940826852279,35.6107432558077,36.0727588868711,1135913.94904129,0.0,1.0
2010-10-08,50.97,51.01,49.7,49.88,1299300,36.2291334081541,36.2575651392965,35.3264259443841,35.4543687345248,1827957.63436877,0.0,1.0
2010-10-11,52.49,52.49,51.04,51.48,964300,37.3095391915638,37.3095391915638,36.2788889376532,36.5916379802192,1356653.23391196,0.0,1.0
2010-10-12,53.47,53.62,51.19,52.24,1228100,38.0061166045517,38.1127355963356,36.3855079294371,37.1318408719241,1727787.86328661,0.0,1.0
2010-10-13,54.69,55.04,53.49,53.49,975300,38.8732844043937,39.1220620518894,38.0203324701229,38.0203324701229,1372128.90079263,0.0,1.0
2010-10-14,54.74,54.93,53.78,53.82,434900,38.9088240683217,39.0438747912479,38.226462520905,38.2548942520474,611851.593309458,0.0,1.0
2010-10-15,54.19,55.21,54.12,55.1,445900,38.5178877651142,39.2428969092444,38.4681322356151,39.1647096486029,627327.260190129,0.0,1.0
2010-10-18,55.38,55.5,53.41,53.72,460000,39.3637317665995,39.4490269600265,37.9634690078382,38.1838149241915,647164.251373535,0.0,1.0
2010-10-19,53.08,54.56,52.7,54.44,854700,37.7289072259137,38.780881278181,37.4588057800612,38.695586084754,1202459.31662817,0.0,1.0
2010-10-20,53.62,54.05,53.36,53.41,623300,38.1127355963356,38.4183767061159,37.9279293439102,37.9634690078382,876907.56061114,0.0,1.0
2010-10-21,54.39,55.06,53.95,54.29,1134800,38.660046420826,39.1362779174606,38.34729737826,38.5889670929701,1596526.07056237,0.0,1.0
2010-10-22,53.49,54.63,53.15,53.9,814000,38.0203324701229,38.8306368076802,37.7786627554128,38.3117577143321,1145199.34916969,0.0,1.0
2010-10-25,53.63,54.08,53.49,53.7,490000,38.1198435291211,38.4397005044727,38.0203324701229,38.1695990586203,689370.61559355,0.0,1.0
2010-10-26,53.13,53.42,52.87,53.23,656700,37.7644468898416,37.9705769406238,37.5796406374163,37.8355262176975,923897.312776089,0.0,1.0
2010-10-27,52.96,52.97,52.12,52.57,369600,37.6436120324866,37.6507199652722,37.046545678497,37.3664026538486,519982.407190562,0.0,1.0
2010-10-28,52.92,53.74,52.87,53.55,543400,37.6151803013442,38.1980307897626,37.5796406374163,38.0629800668364,764497.943905173,0.0,1.0
2010-10-29,54.91,55.0,52.61,52.61,742200,39.2544096279772,39.3187493997222,37.6101710167161,37.6101710167161,1038206.9781774,0.316197,1.0
2010-11-01,54.91,55.38,54.7,54.88,352900,39.2544096279772,39.5904062137567,39.1042834939056,39.2329630373956,493644.897061175,0.0,1.0
2010-11-02,55.5,55.6,55.0001,55.07,347100,39.6761925760834,39.7476812113556,39.3188208883575,39.3687914444128,485531.719382073,0.0,1.0
2010-11-03,55.22,55.61,54.84,55.11,844800,39.4760243973211,39.7548300748828,39.2043675832867,39.3973868985217,1181726.29367322,0.0,1.0
2010-11-04,55.8,56.3,55.4,55.5,636300,39.8906584819,40.2481016582611,39.6047039408111,39.6761925760834,890071.544346913,0.0,1.0
2010-11-05,55.38,56.34,55.22,56.05,622700,39.5904062137567,40.27669711237,39.4760243973211,40.0693800700806,871047.541513157,0.0,1.0
2010-11-08,56.06,56.14,55.0,55.37,614600,40.0765289336078,40.1337198418256,39.3187493997222,39.5832573502295,859717.069237171,0.0,1.0
2010-11-09,55.81,56.89,55.34,55.93,705900,39.8978073454272,40.6698846063672,39.5618107596478,39.9835937077539,987429.676496128,0.0,1.0
2010-11-10,55.66,56.24,54.82,55.94,688400,39.7905743925189,40.2052084770978,39.1900698562322,39.9907425712811,962950.261085046,0.0,1.0
2010-11-11,55.47,55.75,54.85,55.36,624200,39.6547459855017,39.8549141642639,39.2115164468139,39.5761084867022,873145.777119822,0.0,1.0
2010-11-12,55.25,55.61,54.92,55.17,421200,39.4974709879028,39.7548300748828,39.2615584915045,39.440280079685,589184.55835128,0.0,1.0
2010-11-15,55.0,56.09,54.86,55.79,336900,39.3187493997222,40.0979755241895,39.2186653103411,39.8835096183728,471263.717256758,0.0,1.0
2010-11-16,53.89,55.04,53.6,55.0,425200,38.5252255482006,39.3473448538311,38.3179085059111,39.3187493997222,594779.853302384,0.0,1.0
2010-11-17,54.31,54.65,53.65,54.02,487100,38.8254778163439,39.0685391762695,38.3536528235472,38.6181607740545,681367.042670723,0.0,1.0
2010-11-18,55.27,55.77,54.78,54.78,324300,39.5117687149572,39.8692118913184,39.1614744021234,39.1614744021234,453638.538160779,0.0,1.0
2010-11-19,55.73,55.91,54.8,54.9,466000,39.8406164372095,39.9692959806995,39.1757721291778,39.24726076445,651851.861803647,0.0,1.0
2010-11-22,55.87,55.96,54.89,54.89,324800,39.9407005265906,40.0050402983356,39.2401119009228,39.2401119009228,454337.950029667,0.0,1.0
2010-11-23,54.8,55.27,54.49,54.62,399300,39.1757721291778,39.5117687149572,38.9541573598339,39.0470925856878,558550.318493984,0.0,1.0
2010-11-24,56.83,56.87,55.28,55.33,424000,40.6269914252039,40.6555868793128,39.5189175784845,39.5546618961206,593101.264817053,0.0,1.0
2010-11-26,55.77,56.68,55.76,56.58,267200,39.8692118913184,40.5197584722956,39.8620630277911,40.4482698370234,373765.702733765,0.0,1.0
2010-11-29,56.18,56.6,54.65,55.64,526700,40.1623152959345,40.4625675640778,39.0685391762695,39.7762766654645,736760.462686654,0.0,1.0
2010-11-30,56.55,56.7,55.23,55.65,632100,40.4268232464417,40.53405619935,39.4831732608483,39.7834255289917,884196.484648252,0.0,1.0
2010-12-01,57.29,57.65,57.05,57.46,410400,40.9558391474561,41.2131982344361,40.7842664228028,41.0773698274189,574077.261983299,0.0,1.0
2010-12-02,57.38,58.05,57.06,57.49,530700,41.0201789192011,41.499152775525,40.79141528633,41.0988164180006,742355.75763776,0.0,1.0
2010-12-03,57.24,57.67,57.11,57.27,300700,40.92009482982,41.2274959614906,40.8271596039661,40.9415414204017,420626.297949264,0.0,1.0
2010-12-06,56.6,57.17,56.473,57.14,297000,40.4625675640778,40.8700527851295,40.3717769972821,40.8486061945478,415450.650119492,0.0,1.0
2010-12-07,56.64,57.05,56.47,56.89,484700,40.4911630181867,40.7842664228028,40.3696323382239,40.6698846063672,678009.86570006,0.0,1.0
2010-12-08,56.58,57.02,56.35,56.86,373500,40.4482698370234,40.7628198322211,40.2838459758972,40.6484380157856,522460.666059361,0.0,1.0
2010-12-09,56.0,56.75,55.83,56.75,437800,40.0336357524445,40.5698005169861,39.9121050724817,40.5698005169861,612405.032398362,0.0,1.0
2010-12-10,55.93,56.34,55.52,56.02,379700,39.9835937077539,40.27669711237,39.6904903031378,40.0479334794989,531133.373233573,0.0,1.0
2010-12-13,56.34,56.68,56.13,56.39,922300,40.27669711237,40.5197584722956,40.1265709782984,40.3124414300061,1290135.13335087,0.0,1.0
2010-12-14,56.21,56.7,55.98,56.37,252600,40.1837618865161,40.53405619935,40.01933802539,40.2981437029517,353342.876162235,0.0,1.0
2010-12-15,55.46,56.52,55.31,56.24,305000,39.6475971219745,40.40537665586,39.5403641690661,40.2052084770978,426641.2400217,0.0,1.0
2010-12-16,55.6,55.94,55.43,55.66,439500,39.7476812113556,39.9907425712811,39.6261505313928,39.7905743925189,614783.032752582,0.0,1.0
2010-12-17,55.99,56.14,55.38,55.73,439400,40.0264868889172,40.1337198418256,39.5904062137567,39.8406164372095,614643.150378805,0.0,1.0
2010-12-20,55.74,56.2295,55.51,56.07,308200,39.8477653007367,40.1977021703942,39.6833414396106,40.083677797135,431117.475982584,0.0,1.0
2010-12-21,55.95,56.63,55.89,56.09,266800,39.9978914348084,40.4840141546595,39.954998253645,40.0979755241895,373206.173238655,0.0,1.0
2010-12-22,55.94,56.11,55.59,56.02,312600,39.9907425712811,40.1122732512439,39.7405323478284,40.0479334794989,437272.300428799,0.0,1.0
2010-12-23,55.74,56.07,55.68,55.96,212500,39.8477653007367,40.083677797135,39.8048721195734,40.0050402983356,297250.044277414,0.0,1.0
2010-12-27,55.55,55.66,55.19,55.61,91500,39.7119368937195,39.7905743925189,39.4545778067395,39.7548300748828,127992.37200651,0.0,1.0
2010-12-28,55.5,55.93,55.24,55.68,195400,39.6761925760834,39.9835937077539,39.4903221243756,39.8048721195734,273330.158361443,0.0,1.0
2010-12-29,55.63,56.06,55.47,55.56,207000,39.7691278019372,40.0765289336078,39.6547459855017,39.7190857572467,289556.513719646,0.0,1.0
2010-12-30,55.8,56.11,55.63,55.63,272200,39.8906584819,40.1122732512439,39.7691278019372,39.7691278019372,380759.821422646,0.0,1.0
2010-12-31,55.92,56.11,55.59,55.89,269400,39.9764448442267,40.1122732512439,39.7405323478284,39.954998253645,376843.114956873,0.0,1.0
2011-01-03,56.47,56.65,56.25,56.44,177300,40.3696323382239,40.4983118817139,40.212357340625,40.3481857476422,248011.448707697,0.0,1.0
2011-01-04,56.68,56.9,56.43,56.72,853500,40.5197584722956,40.6770334698945,40.341036884115,40.5483539264045,1193896.06019187,0.0,1.0
2011-01-05,56.64,56.65,56.12,56.33,320100,40.4911630181867,40.4983118817139,40.1194221147711,40.2695482488428,447763.478462119,0.0,1.0
2011-01-06,56.05,56.77,55.93,56.77,316400,40.0693800700806,40.5840982440406,39.9835937077539,40.5840982440406,442587.830632348,0.0,1.0
2011-01-07,55.5,56.35,55.29,56.08,219800,39.6761925760834,40.2838459758972,39.5260664420117,40.0908266606622,307461.457563179,0.0,1.0
2011-01-10,55.29,55.6,54.6,55.33,284400,39.5260664420117,39.7476812113556,39.0327948586334,39.5546618961206,397825.471023514,0.0,1.0
2011-01-11,54.93,55.64,54.75,55.53,491100,39.2687073550317,39.7762766654645,39.1400278115417,39.697639166665,686962.337621827,0.0,1.0
2011-01-12,56.38,57.11,55.67,55.67,683900,40.3052925664789,40.8271596039661,39.7977232560461,39.7977232560461,956655.554265053,0.0,1.0
2011-01-13,56.21,56.67,56.18,56.45,361500,40.1837618865161,40.5126096087684,40.1623152959345,40.3553346111695,505674.781206049,0.0,1.0
2011-01-14,57.16,57.31,56.12,56.33,879800,40.8629039216022,40.9701368745106,40.1194221147711,40.2695482488428,1230685.12449539,0.0,1.0
2011-01-18,56.74,57.63,56.58,57.17,398500,40.5626516534589,41.1989005073817,40.4482698370234,40.8700527851295,557431.259503763,0.0,1.0
2011-01-19,55.69,56.96,55.5,56.93,253300,39.8120209831006,40.7199266510578,39.6761925760834,40.6984800604761,354322.052778678,0.0,1.0
2011-01-20,55.13,56.06,54.6,55.87,412400,39.4116846255761,40.0765289336078,39.0327948586334,39.9407005265906,576874.909458851,0.0,1.0
2011-01-21,54.26,55.34,54.08,55.34,257500,38.7897334987078,39.5618107596478,38.6610539552178,39.5618107596478,360197.112477337,0.0,1.0
2011-01-24,54.83,55.01,54.26,54.43,304000,39.1972187197595,39.3258982632495,38.7897334987078,38.9112641786706,425242.416283924,0.0,1.0
2011-01-25,54.83,54.91,54.3,54.61,234500,39.1972187197595,39.2544096279772,38.8183289528167,39.0399437221606,328024.166508488,0.0,1.0
2011-01-26,55.59,55.73,54.75,54.97,577400,39.7405323478284,39.8406164372095,39.1400278115417,39.2973028091406,807680.826191901,0.0,1.0
2011-01-27,54.21,55.66,54.15,55.6,902700,38.7539891810717,39.7905743925189,38.7110959999084,39.7476812113556,1262718.18809046,0.0,1.0
2011-01-28,52.67,54.67,52.27,54.67,578700,37.6530641978795,39.0828369033239,37.3671096567906,39.0828369033239,809499.29705101,0.0,1.0
2011-01-31,53.07,53.18,52.71,53.11,321800,37.9390187389684,38.0176562377678,37.6816596519883,37.9676141930772,450141.478816338,0.0,1.0
2011-02-01,54.18,54.22,53.38,53.38,743500,38.73254259049,38.7611380445989,38.1606335083122,38.1606335083122,1040025.44903651,0.0,1.0
2011-02-02,54.08,54.33,53.87,53.93,572100,38.6610539552178,38.8397755433983,38.5109278211461,38.5538210023095,800267.060381689,0.0,1.0
2011-02-03,54.14,54.32,53.54,53.97,443200,38.7039471363811,38.8326266798711,38.2750153247478,38.5824164564184,619958.680582354,0.0,1.0
2011-02-04,53.7,54.15,53.58,53.97,361600,38.3893971411834,38.7110959999084,38.3036107788567,38.5824164564184,505814.663579826,0.0,1.0
2011-02-07,54.79,54.93,53.74,53.87,358700,39.1686232656506,39.2687073550317,38.4179925952922,38.5109278211461,501758.074740275,0.0,1.0
2011-02-08,54.6,54.82,54.38,54.46,588700,39.0327948586334,39.1900698562322,38.8755198610345,38.9327107692522,823487.53442877,0.0,1.0
2011-02-09,53.23,54.7,53.23,54.38,558400,38.0534005554039,39.1042834939056,38.0534005554039,38.8755198610345,781103.175174157,0.0,1.0
2011-02-10,52.95,53.28,52.37,53.02,874300,37.8532323766417,38.08914487304,37.4385982920628,37.9032744213322,1222991.59393762,0.0,1.0
2011-02-11,53.49,53.69,52.57,52.83,763900,38.2392710071117,38.3822482776561,37.5815755626072,37.767446014315,1068561.45328714,0.0,1.0
2011-02-14,53.38,53.75,53.33,53.52,263400,38.1606335083122,38.4251414588195,38.1248891906761,38.2607175976934,368450.172530217,0.0,1.0
2011-02-15,53.25,53.8,52.99,53.18,379000,38.0676982824584,38.4608857764556,37.8818278307506,38.0176562377678,530154.196617129,0.0,1.0
2011-02-16,54.36,54.76,53.6,53.73,824000,38.86122213398,39.1471766750689,38.3179085059111,38.410843731765,1152630.75992748,0.0,1.0
2011-02-17,55.77,55.78,54.36,54.58,502400,39.8692118913184,39.8763607548456,38.86122213398,39.0184971315789,702769.045858696,0.0,1.0
2011-02-18,56.84,56.88,55.591,56.0,566200,40.6341402887311,40.66273574284,39.7412472341811,40.0336357524445,792014.00032881,0.0,1.0
2011-02-22,55.41,56.5,55.29,55.91,573800,39.6118528043383,40.3910789288056,39.5260664420117,39.9692959806995,802645.060735909,0.0,1.0
2011-02-23,54.44,55.85,54.17,55.4,875300,38.9184130421978,39.9264027995361,38.7253937269628,39.6047039408111,1224390.41767539,0.0,1.0
2011-02-24,54.8,55.06,53.9,54.25,351200,39.1757721291778,39.3616425808856,38.5323744117278,38.7825846351806,491266.896706955,0.0,1.0
2011-02-25,55.85,56.25,54.03,54.03,669800,39.9264027995361,40.212357340625,38.6253096375817,38.6253096375817,936932.139562411,0.0,1.0
2011-02-28,56.23,56.59,55.8,56.21,497700,40.1980596135706,40.4554187005506,39.8906584819,40.1837618865161,696194.574291149,0.0,1.0
2011-03-01,56.01,56.7,55.88,56.38,968100,40.0407846159717,40.53405619935,39.9478493901178,40.3052925664789,1354201.26054101,0.0,1.0
2011-03-02,56.12,56.68,55.78,55.99,896500,40.1194221147711,40.5197584722956,39.8763607548456,40.0264868889172,1254045.48091625,0.0,1.0
2011-03-03,57.81,57.89,56.45,56.55,554000,41.3275800508717,41.3847709590895,40.3553346111695,40.4268232464417,774948.350727941,0.0,1.0
2011-03-04,57.34,58.03,56.75,57.91,378400,40.9915834650922,41.4848550484706,40.5698005169861,41.3990686861439,529314.902374465,0.0,1.0
2011-03-07,57.1,57.62,56.77,57.41,275600,40.8200107404389,41.1917516438545,40.5840982440406,41.0416255097828,385515.822131084,0.0,1.0
2011-03-08,57.07,57.7,56.84,57.29,260400,40.7985641498572,41.2489425520722,40.6341402887311,40.9558391474561,364253.701316889,0.0,1.0
2011-03-09,58.07,58.11,56.9,57.62,412700,41.5134505025795,41.5420459566883,40.6770334698945,41.1917516438545,577294.556580183,0.0,1.0
2011-03-10,56.62,57.38,56.6,56.91,378200,40.4768652911322,41.0201789192011,40.4625675640778,40.6841823334217,529035.13762691,0.0,1.0
2011-03-11,57.53,57.78,56.3501,56.8,264600,41.1274118721095,41.30613346029,40.2839174645325,40.6055448346222,370128.761015547,0.0,1.0
2011-03-14,56.75,57.23,56.51,57.02,388700,40.5698005169861,40.9129459662928,40.3982277923328,40.7628198322211,543722.786873558,0.0,1.0
2011-03-15,56.66,56.87,54.75,55.1,440200,40.5054607452411,40.6555868793128,39.1400278115417,39.3902380349945,615762.209369026,0.0,1.0
2011-03-16,55.64,57.1393,55.41,56.66,598400,39.7762766654645,40.8481057741009,39.6118528043383,40.5054607452411,837056.124685198,0.0,1.0
2011-03-17,55.49,57.25,55.29,57.25,421200,39.6690437125561,40.9272436933472,39.5260664420117,40.9272436933472,589184.55835128,0.0,1.0
2011-03-18,55.7,56.3,55.36,55.87,277200,39.8191698466278,40.2481016582611,39.5761084867022,39.9407005265906,387753.940111526,0.0,1.0
2011-03-21,56.86,57.31,56.19,56.75,963800,40.6484380157856,40.9701368745106,40.1694641594617,40.5698005169861,1348186.31846857,0.0,1.0
2011-03-22,57.24,57.35,56.27,57.06,420000,40.92009482982,40.9987323286195,40.2266550676795,40.79141528633,587505.969865949,0.0,1.0
2011-03-23,58.09,58.29,57.02,57.32,362100,41.5277482296339,41.6707255001783,40.7628198322211,40.9772857380378,506514.075448714,0.0,1.0
2011-03-24,58.9,59.6,58.36,58.92,650800,42.1068061753389,42.6072266222445,41.7207675448689,42.1211039023934,910354.488544665,0.0,1.0
2011-03-25,58.93,59.31,58.67,59.05,413400,42.1282527659206,42.399909579955,41.9423823142128,42.2140391282472,578273.733196626,0.0,1.0
2011-03-28,57.96,59.31,57.86,58.83,2289800,41.43481300378,42.399909579955,41.3633243685078,42.0567641306484,3203026.59475964,0.0,1.0
2011-03-29,58.02,58.07,57.55,57.96,373300,41.4777061849434,41.5134505025795,41.1417095991639,41.43481300378,522180.901311806,0.0,1.0
2011-03-30,58.2,58.61,57.94,58.16,458700,41.6063857284334,41.8994891330495,41.4205152767256,41.5777902743245,641640.448517882,0.0,1.0
2011-03-31,58.7,59.05,58.21,58.32,435800,41.9638289047945,42.2140391282472,41.6135345919606,41.69217209076,609607.38492281,0.0,1.0
2011-04-01,59.6,59.7,58.98,58.98,413600,42.6072266222445,42.6787152575167,42.1639970835567,42.1639970835567,578553.497944181,0.0,1.0
2011-04-04,60.09,60.2184,59.53,59.75,220000,42.9575209350784,43.0493123427679,42.5571845775539,42.7144595751528,307741.222310735,0.0,1.0
2011-04-05,60.76,60.78,59.49,60.09,474500,43.4364947914022,43.4507925184567,42.528589123445,42.9575209350784,663741.863574745,0.0,1.0
2011-04-06,60.73,61.5,60.57,61.05,419100,43.4150482008206,43.9655106924167,43.300666384385,43.6438118336917,586247.02850195,0.0,1.0
2011-04-07,60.43,61.19,59.97,60.77,510800,43.2005822950039,43.7438959230728,42.8717345727517,43.4436436549295,714519.165256016,0.0,1.0
2011-04-08,60.95,60.97,59.93,60.67,303300,43.5723231984195,43.5866209254739,42.8431391186428,43.3721550196572,424263.239667481,0.0,1.0
2011-04-11,61.88,61.92,60.73,60.79,495900,44.2371675064511,44.26576296056,43.4150482008206,43.4579413819839,693676.691563153,0.0,1.0
2011-04-12,60.18,61.8,59.99,61.61,516700,43.0218607068234,44.1799765982334,42.8860322998061,44.0441481912161,722772.225308894,0.0,1.0
2011-04-13,61.27,61.3,60.27,60.67,372400,43.8010868312906,43.8225334218722,43.0862004785684,43.3721550196572,520921.959947808,0.0,1.0
2011-04-14,61.37,61.5,60.94,60.94,309900,43.8725754665628,43.9655106924167,43.5651743348922,43.5651743348922,433495.476336803,0.0,1.0
2011-04-15,61.14,61.81,61.03,61.44,632200,43.7081516054367,44.1871254617606,43.6295141066372,43.9226175112533,884336.36702203,0.0,1.0
2011-04-18,61.76,61.8,59.7,60.13,855700,44.1513811441245,44.1799765982334,42.6787152575167,42.9861163891872,1196973.47241498,0.0,1.0
2011-04-19,62.34,62.57,61.33,61.94,505600,44.5660152287034,44.7304390898295,43.8439800124539,44.2800606876145,707245.281819579,0.0,1.0
2011-04-20,63.13,63.51,62.77,62.94,1209300,45.1307754473539,45.4024322613884,44.8734163603739,44.9949470403367,1691597.5460926,0.0,1.0
2011-04-21,63.58,63.87,62.6948,63.47,1129600,45.4524743060789,45.6597913483684,44.8196569066492,45.3738368072795,1580111.29419185,0.0,1.0
2011-04-25,63.22,63.78,62.96,63.62,321000,45.1951152190989,45.5954515766234,45.0092447673911,45.4810697601878,449022.419826118,0.0,1.0
2011-04-26,63.8,63.95,62.96,63.5,1200000,45.6097493036778,45.7169822565861,45.0092447673911,45.3952833978611,1678588.48533128,0.0,1.0
2011-04-27,63.23,64.01,62.89,64.01,1248200,45.2022640826261,45.7598754377495,44.9592027227006,45.7598754377495,1746011.78949209,0.0,1.0
2011-04-28,62.9,63.39,62.66,63.31,728700,44.9663515862278,45.3166458990617,44.7947788615745,45.2594549908439,1019322.85771742,0.0,1.0
2011-04-29,62.9,63.19,62.57,62.67,485600,45.3855966877817,45.5948466566125,45.1474846542846,45.2196398159504,672994.126531399,0.58645,1.0
2011-05-02,63.31,63.53,62.96,63.3,347300,45.6814328506115,45.8401742062762,45.4288897847812,45.6742173344449,481323.84708475,0.0,1.0
2011-05-03,62.73,63.27,62.53,62.84,438300,45.2629329129499,45.6525707859452,45.1186225896183,45.3423035907823,607440.950697512,0.0,1.0
2011-05-04,61.33,63.05,61.16,62.93,834700,44.2527606496288,45.4938294302804,44.130096874797,45.4072432362815,1156812.59764365,0.0,1.0
2011-05-05,60.48,61.56,60.07,61.19,876700,43.6394417754696,44.4187175214602,43.3436056126399,44.1517434232967,1215020.49161878,0.0,1.0
2011-05-06,61.89,62.02,60.59,61.19,509300,44.6568295549573,44.7506312651228,43.718812453302,44.1517434232967,705840.009560216,0.0,1.0
2011-05-09,62.27,62.39,61.75,62.05,347100,44.9310191692873,45.0176053632862,44.5558123286252,44.7722778136225,481046.666637249,0.0,1.0
2011-05-10,63.04,63.3,62.19,63.3,428600,45.4866139141138,45.6742173344449,44.8732950399546,45.6742173344449,593997.698993735,0.0,1.0
2011-05-11,62.19,63.34,62.05,62.97,325900,44.8732950399546,45.7030793991112,44.7722778136225,45.4361053009478,451665.539202189,0.0,1.0
2011-05-12,62.5,62.57,61.74,62.11,348000,45.0969760411186,45.1474846542846,44.5485968124586,44.815570910622,482293.978651002,0.0,1.0
2011-05-13,61.83,62.8,61.6,62.72,292300,44.6135364579578,45.3134415261159,44.4475795861265,45.2557173967833,405099.224022092,0.0,1.0
2011-05-16,62.71,62.98,61.12,61.12,398900,45.2485018806167,45.4433208171144,44.1012348101307,44.1012348101307,552836.402539899,0.0,1.0
2011-05-17,61.86,62.52,61.597,62.49,1078400,44.6351830064575,45.1114070734517,44.4454149312765,45.089760524952,1494556.97292311,0.0,1.0
2011-05-18,62.44,62.5,61.62,61.83,526100,45.0536829441191,45.0969760411186,44.4620106184596,44.6135364579578,729123.167150265,0.0,1.0
2011-05-19,62.17,63.09,61.9,62.48,346000,44.8588640076215,45.5226914949467,44.6640450711238,45.0825450087854,479522.174175996,0.0,1.0
2011-05-20,61.8,62.34,61.47,62.07,270400,44.591889909458,44.9815277824533,44.3537778759609,44.7867088459557,374747.965020779,0.0,1.0
2011-05-23,61.25,61.33,60.6,60.6,255700,44.1950365202962,44.2527606496288,43.7260279694686,43.7260279694686,354375.202129486,0.0,1.0
2011-05-24,61.98,62.0,61.38,61.39,316200,44.7217692004565,44.7362002327896,44.2888382304617,44.2960537466283,438222.28749841,0.0,1.0
2011-05-25,61.49,61.86,61.01,61.41,370200,44.3682089082941,44.6351830064575,44.0218641322983,44.3104847789615,513061.008323566,0.0,1.0
2011-05-26,61.48,61.777,61.18,61.54,311800,44.3609933921275,44.5752942222749,44.1445279071302,44.404286489127,432124.317653398,0.0,1.0
2011-05-27,61.89,62.12,61.6,61.83,403900,44.6568295549573,44.8227864267886,44.4475795861265,44.6135364579578,559765.913727413,0.0,1.0
2011-05-31,61.93,62.91,61.73,62.23,701600,44.6856916196236,45.3928122039483,44.541381296292,44.9021571046209,972349.00983202,0.0,1.0
2011-06-01,61.52,62.25,61.52,61.97,641300,44.3898554567938,44.9165881369541,44.3898554567938,44.7145536842899,888779.104910598,0.0,1.0
2011-06-02,63.0,63.24,61.5,61.63,751600,45.4577518494475,45.6309242374454,44.3754244244607,44.4692261346262,1041644.12170717,0.0,1.0
2011-06-03,62.75,62.97,61.37,62.24,294400,45.2773639452831,45.4361053009478,44.2816227142952,44.9093726207875,408009.618720847,0.0,1.0
2011-06-06,62.46,62.91,62.13,62.36,333400,45.0681139764523,45.3928122039483,44.8300019429552,44.9959588147865,462059.80598346,0.0,1.0
2011-06-07,63.08,63.3,62.49,62.49,713300,45.5154759787802,45.6742173344449,45.089760524952,45.089760524952,988564.066010803,0.0,1.0
2011-06-08,63.0,63.18,62.78,62.78,406700,45.4577518494475,45.5876311404459,45.2990104937828,45.2990104937828,563646.439992422,0.0,1.0
2011-06-09,63.8,64.15,63.09,63.32,675000,46.0349931427738,46.2875362086041,45.5226914949467,45.6886483667781,935484.010314445,0.0,1.0
2011-06-10,62.58,63.67,62.19,63.62,475100,45.1547001704512,45.9411914326083,44.8732950399546,45.9051138517754,658442.153037618,0.0,1.0
2011-06-13,62.69,63.05,62.01,62.12,270500,45.2340708482836,45.4938294302804,44.7434157489562,44.8227864267886,374886.555244529,0.0,1.0
2011-06-14,62.57,62.97,61.92,62.96,457900,45.1474846542846,45.4361053009478,44.678476103457,45.4288897847812,634604.634552569,0.0,1.0
2011-06-15,62.52,63.46,61.99,62.01,320300,45.1114070734517,45.7896655931102,44.7289847166231,44.7434157489562,443904.486672173,0.0,1.0
2011-06-16,61.54,62.5,61.35,62.15,270200,44.404286489127,45.0969760411186,44.267191681962,44.8444329752883,374470.784573278,0.0,1.0
2011-06-17,61.02,62.15,60.83,61.91,551600,44.0290796484649,44.8444329752883,43.8919848412999,44.6712605872904,764463.674206588,0.0,1.0
2011-06-20,62.15,62.25,60.9,60.9,191200,44.8444329752883,44.9165881369541,43.9424934544659,43.9424934544659,264984.507810551,0.0,1.0
2011-06-21,62.64,62.86,61.99,62.15,283000,45.1979932674507,45.3567346231154,44.7289847166231,44.8444329752883,392210.333213315,0.0,1.0
2011-06-22,62.51,62.97,62.51,62.61,447300,45.1041915572852,45.4361053009478,45.1041915572852,45.1763467189509,619914.070835038,0.0,1.0
2011-06-23,62.91,62.95,61.96,62.92,668500,45.3928122039483,45.4216742686146,44.7073381681233,45.4000277201149,926475.645770675,0.0,1.0
2011-06-24,62.57,63.15,62.55,63.13,728800,45.1474846542846,45.5659845919462,45.1330536219515,45.5515535596131,1010045.5506921,0.0,1.0
2011-06-27,63.27,63.48,62.34,62.34,667800,45.6525707859452,45.8040966254433,44.9815277824533,44.9815277824533,925505.514204422,0.0,1.0
2011-06-28,65.12,65.395,63.55,63.59,586300,46.9874412767623,47.1858679713432,45.8546052386094,45.8834673032757,812554.481847938,0.0,1.0
2011-06-29,66.0,66.55,65.14,65.28,315100,47.6224066994212,48.0192600885831,47.0018723090954,47.1028895354275,436697.795037158,0.0,1.0
2011-06-30,66.49,66.8,65.75,65.83,609500,47.9759669915836,48.1996479927475,47.4420187952567,47.4997429245894,844707.413758005,0.0,1.0
2011-07-01,68.82,68.83,66.63,66.63,455000,49.6571822583965,49.6643977745631,48.0769842179157,48.0769842179157,630585.51806381,0.0,1.0
2011-07-05,68.28,68.89,67.88,68.73,542200,49.2675443854012,49.7076908715625,48.9789237387381,49.5922426128973,751436.193174062,0.0,1.0
2011-07-06,68.23,68.49,67.29,68.25,277800,49.2314668045683,49.4190702248994,48.5532082849099,49.2458978369015,385003.6415783,0.0,1.0
2011-07-07,67.94,68.58,67.79,68.58,450300,49.0222168357375,49.4840098703986,48.9139840932389,49.4840098703986,624071.777547547,0.0,1.0
2011-07-08,67.96,67.96,67.1282,67.33,226900,49.0366478680707,49.0366478680707,48.4364612333347,48.5820703495762,314461.217689403,0.0,1.0
2011-07-11,67.21,67.77,66.99,67.32,217800,48.4954841555773,48.8995530609057,48.3367427999125,48.5748548334096,301849.507328127,0.0,1.0
2011-07-12,67.34,67.73,66.9,66.97,226500,48.5892858657428,48.8706909962394,48.2718031544133,48.3223117675794,313906.856794402,0.0,1.0
2011-07-13,67.49,67.8,66.98,67.67,385500,48.6975186082415,48.9211996094054,48.329527283746,48.8273978992399,534265.31255736,0.0,1.0
2011-07-14,67.5,68.09,67.22,67.94,220700,48.7047341244081,49.1304495782362,48.5026996717439,49.0222168357375,305868.623816885,0.0,1.0
2011-07-15,68.0,68.05,67.47,67.62,266900,49.065509932737,49.1015875135699,48.6830875759083,48.791320318407,369897.307189519,0.0,1.0
2011-07-18,66.91,67.74,66.64,67.74,839500,48.2790186705799,48.877906512406,48.0841997340823,48.877906512406,1163464.92838367,0.0,1.0
2011-07-19,66.97,67.48,66.67,67.13,458400,48.3223117675794,48.6903030920749,48.105846282582,48.4377600262446,635297.58567132,0.0,1.0
2011-07-20,66.6,67.15,66.32,67.09,324000,48.055337669416,48.4521910585778,47.8533032167517,48.4088979615783,449032.324950933,0.0,1.0
2011-07-21,67.23,67.53,66.75,66.99,429100,48.5099151879104,48.7263806729078,48.1635704119146,48.3367427999125,594690.650112486,0.0,1.0
2011-07-22,67.48,68.22,66.94,67.41,663300,48.6903030920749,49.2242512884018,48.3006652190796,48.6397944789089,919268.95413566,0.0,1.0
2011-07-25,67.43,68.0,66.8408,68.0,495000,48.654225511242,49.065509932737,48.2290872987072,49.065509932737,686021.607563926,0.0,1.0
2011-07-26,68.92,68.94,67.21,67.57,547200,49.7293374200623,49.7437684523954,48.4954841555773,48.7552427375741,758365.704361576,0.0,1.0
2011-07-27,73.0,73.66,68.08,68.66,1450500,52.6732680160265,53.1494920830207,49.1232340620696,49.5417339997312,2010251.19549793,0.0,1.0
2011-07-28,71.96,73.84,71.3,72.88,1378300,51.9228543347023,53.2793713740191,51.4466302677081,52.5866818220276,1910189.05395022,0.0,1.0
2011-07-29,72.37,72.48,71.6733,71.6766,678600,52.218690497532,52.2980611753644,51.7159854862065,51.7183666065414,940473.258369455,0.0,1.0
2011-08-01,72.44,73.81,71.85,73.16,472800,52.2691991106981,53.2577248255194,51.8434836568699,52.7887162746918,655254.577891361,0.0,1.0
2011-08-02,71.18,72.45,71.12,71.88,585400,51.3600440737091,52.2764146268647,51.3167509767097,51.8651302053697,811307.169834186,0.0,1.0
2011-08-03,70.52,71.5,69.94,71.4,632000,50.8838200067149,51.5909405910397,50.4653200690533,51.5187854293739,875890.21410182,0.0,1.0
2011-08-04,66.7,70.47,66.64,69.89,843400,48.1274928310818,50.847742425882,48.0841997340823,50.4292424882204,1168869.94710993,0.0,1.0
2011-08-05,66.1,67.48,64.3,66.91,786000,47.694561861087,48.6903030920749,46.3957689511028,48.2790186705799,1089319.15867726,0.0,1.0
2011-08-08,61.34,65.28,59.93,64.25,1091400,44.2599761657954,47.1028895354275,43.2425883863078,46.3596913702699,1512573.70201064,0.0,1.0
2011-08-09,63.73,64.03,61.08,61.37,2061300,45.9844845296078,46.2009500146052,44.0723727454644,44.2816227142952,2856760.28216469,0.0,1.0
2011-08-10,61.62,63.69,61.52,62.81,969800,44.4620106184596,45.9556224649415,44.3898554567938,45.3206570422825,1344047.98993029,0.0,1.0
2011-08-11,65.29,65.77,61.69,62.16,574900,47.1101050515941,47.4564498275899,44.5125192316257,44.8516484914549,796755.196340406,0.0,1.0
2011-08-12,65.7,65.9,65.15,65.8,436100,47.4059412144239,47.5502515377554,47.009087825262,47.4780963760896,604391.965775005,0.0,1.0
2011-08-15,67.33,67.37,65.45,66.16,304300,48.5820703495762,48.6109324142425,47.2255533102594,47.7378549580865,421730.050872127,0.0,1.0
2011-08-16,67.74,67.92,66.14,66.77,450900,48.877906512406,49.0077858034044,47.7234239257533,48.1780014442478,624903.318890048,0.0,1.0
2011-08-17,68.64,68.64,66.79,68.47,394600,49.5273029673981,49.5273029673981,48.192432476581,49.4046391925662,546877.022918636,0.0,1.0
2011-08-18,67.81,68.095,66.51,66.64,758800,48.928415125572,49.1340573363195,47.9903980239168,48.0841997340823,1051622.61781719,0.0,1.0
2011-08-19,67.65,69.0,66.82,67.18,441200,48.8129668669068,49.7870615493949,48.2140790250807,48.4738376070775,611460.06718627,0.0,1.0
2011-08-22,67.29,69.16,67.12,68.67,566700,48.5532082849099,49.9025098080602,48.4305445100781,49.5489495158978,785390.797992882,0.0,1.0
2011-08-23,72.41,72.44,67.121,67.85,654600,52.2475525621983,52.2691991106981,48.4312660616947,48.9572771902383,907211.604669386,0.0,1.0
2011-08-24,68.3,70.1,66.58,70.1,1069300,49.2819754177344,50.5807683277186,48.0409066370828,50.5807683277186,1481945.26256183,0.0,1.0
2011-08-25,64.99,68.2,64.61,68.2,599500,46.8936395665967,49.2098202560686,46.6194499522667,49.2098202560686,830848.391382977,0.0,1.0
2011-08-26,65.5,65.91,63.15,64.53,594800,47.2616308910923,47.557467053922,45.5659845919462,46.5617258229341,824334.650866712,0.0,1.0
2011-08-29,67.43,67.59,66.11,66.61,513000,48.654225511242,48.7696737699073,47.7017773772536,48.0625531855825,710967.847838978,0.0,1.0
2011-08-30,67.76,68.64,66.7,66.87,328800,48.8923375447391,49.5273029673981,48.1274928310818,48.2501566059136,455684.655690947,0.0,1.0
2011-08-31,68.92,69.36,67.9,68.13,941900,49.7293374200623,50.0468201313918,48.9933547710712,49.1593116429025,1305381.31750396,0.0,1.0
2011-09-01,68.85,70.77,68.58,69.15,700700,49.6788288068962,51.0642079108794,49.4840098703986,49.8952942918936,971101.697818268,0.0,1.0
2011-09-02,67.9,70.14,67.56,68.3,427400,48.9933547710712,50.6096303923849,48.7480272214075,49.2819754177344,592334.616308731,0.0,1.0
2011-09-06,67.04,67.13,65.09,65.7,441500,48.3728203807454,48.4377600262446,46.9657947282625,47.4059412144239,611875.837857522,0.0,1.0
2011-09-07,67.93,67.94,67.14,67.39,165200,49.015001319571,49.0222168357375,48.4449755424112,48.6253634465757,228951.049635476,0.0,1.0
2011-09-08,66.1,68.06,65.79,67.03,299800,47.694561861087,49.1088030297365,47.4708808599231,48.3656048645789,415493.490803363,0.0,1.0
2011-09-09,64.38,65.66,63.71,65.6,781200,46.4534930804354,47.3770791497575,45.9700534972746,47.3337860527581,1082666.82793725,0.0,1.0
2011-09-12,64.29,64.44,62.64,63.13,531000,46.3885534349362,46.4967861774349,45.1979932674507,45.5515535596131,735914.088114029,0.0,1.0
2011-09-13,65.7,66.08,63.41,63.88,499200,47.4059412144239,47.6801308287539,45.7535880122773,46.0927172721065,691842.396961437,0.0,1.0
2011-09-14,67.04,67.41,65.28,65.9,801500,48.3728203807454,48.6397944789089,47.1028895354275,47.5502515377554,1110800.64335856,0.0,1.0
2011-09-15,67.73,68.5,67.45,67.83,448100,48.8706909962394,49.426285741066,48.6686565435752,48.9428461579052,621022.79262504,0.0,1.0
2011-09-16,69.73,70.06,67.8167,67.94,778600,50.3137942295552,50.5519062630523,48.9332495214036,49.0222168357375,1079063.48211974,0.0,1.0
2011-09-19,67.89,68.14,65.95,67.9,675000,48.9861392549046,49.1665271590691,47.5863291185883,48.9933547710712,935484.010314445,0.0,1.0
2011-09-20,67.5,68.65,67.46,68.08,933500,48.7047341244081,49.5345184835647,48.6758720597417,49.1232340620696,1293739.73870894,0.0,1.0
2011-09-21,67.36,68.51,67.0,67.57,1318900,48.603716898076,49.4335012572325,48.3439583160791,48.7552427375741,1827866.46104255,0.0,1.0
2011-09-22,62.63,65.72,61.28,64.78,1743400,45.1907777512841,47.420372246757,44.2166830687959,46.7421137270986,2416181.96086252,0.0,1.0
2011-09-23,62.69,63.12,61.62,62.5,498200,45.2340708482836,45.5443380434465,44.4620106184596,45.0969760411186,690456.494723934,0.0,1.0
2011-09-26,64.73,64.98,62.44,63.13,723200,46.7060361462657,46.8864240504302,45.0536829441191,45.5515535596131,1002284.49816208,0.0,1.0
2011-09-27,66.34,67.17,65.81,65.81,789900,47.8677342490849,48.466622090911,47.4853118922562,47.4853118922562,1094724.17740352,0.0,1.0
2011-09-28,64.89,67.18,64.73,66.45,545700,46.821484404931,48.4738376070775,46.7060361462657,47.9471049269173,756286.851005321,0.0,1.0
2011-09-29,67.06,67.78,66.09,66.5,718300,48.3872514130786,48.9067685770723,47.6873463449204,47.9831825077502,995493.577198318,0.0,1.0
2011-09-30,64.82,65.92,64.1,65.92,630200,46.7709757917649,47.5646825700886,46.2514586277712,47.5646825700886,873395.590074315,0.0,1.0
2011-10-03,64.36,65.82,63.84,64.32,688300,46.4390620481023,47.4925274084228,46.0638552074402,46.4101999834359,953916.510073232,0.0,1.0
2011-10-04,65.3,65.48,61.14,63.55,797200,47.1173205677607,47.2471998587591,44.1156658424638,45.8546052386094,1104841.2637373,0.0,1.0
2011-10-05,65.88,66.2,64.66,65.59,1715300,47.5358205054223,47.7667170227528,46.6555275330996,47.3265705365915,2377238.10798869,0.0,1.0
2011-10-06,67.43,67.56,65.6,65.88,466800,48.654225511242,48.7480272214075,47.3337860527581,47.5358205054223,646939.164466345,0.0,1.0
2011-10-07,66.01,68.45,65.56,67.92,418800,47.6296222155878,49.3902081602331,47.3049239880917,49.0077858034044,580415.857066206,0.0,1.0
2011-10-10,68.31,68.32,66.86,67.25,334400,49.289190933901,49.2964064500675,48.242941089747,48.5243462202436,463445.708220963,0.0,1.0
2011-10-11,66.32,68.09,66.09,67.94,2082200,47.8533032167517,49.1304495782362,47.6873463449204,49.0222168357375,2885725.6389285,0.0,1.0
2011-10-12,68.39,69.066,67.07,68.56,406900,49.3469150632336,49.8346839560943,48.3944669292452,49.4695788380654,563923.620439922,0.0,1.0
2011-10-13,68.11,68.25,67.01,68.06,406300,49.1448806105694,49.2458978369015,48.3511738322457,49.1088030297365,563092.07909742,0.0,1.0
2011-10-14,68.96,69.53,68.74,68.84,425500,49.7581994847286,50.1694839062236,49.5994581290639,49.6716132907297,589701.402057475,0.0,1.0
2011-10-17,67.75,69.28,67.54,69.28,212800,48.8851220285725,49.9890960020591,48.7335961890744,49.9890960020591,294919.996140613,0.0,1.0
2011-10-18,70.49,70.92,67.51,67.53,416400,50.8621734582152,51.1724406533781,48.7119496405747,48.7263806729078,577089.691696199,0.0,1.0
2011-10-19,68.99,71.17,68.78,70.34,614200,49.7798460332283,51.3528285575426,49.6283201937302,50.7539407157165,851221.154274269,0.0,1.0
2011-10-20,66.8,68.95,66.35,68.49,465300,48.1996479927475,49.750983968562,47.8749497652515,49.4190702248994,644860.31111009,0.0,1.0
2011-10-21,67.68,68.15,67.26,67.81,227500,48.8346134154065,49.1737426752357,48.5315617364102,48.928415125572,315292.759031905,0.0,1.0
2011-10-24,69.45,69.57,67.69,68.2,482500,50.111759776891,50.1983459708899,48.8418289315731,49.2098202560686,668697.829595139,0.0,1.0
2011-10-25,68.18,69.7999,68.05,69.48,606200,49.1953892237354,50.3642306875596,49.1015875135699,50.1334063253907,840133.936374246,0.0,1.0
2011-10-26,70.14,71.48,67.59,70.73,576600,50.6096303923849,51.5765095587065,48.7696737699073,51.0353458462131,799111.230144161,0.0,1.0
2011-10-27,73.05,73.5,70.82,72.21,663200,52.7093455968594,53.0340438243555,51.1002854917123,52.1032422388668,919130.36391191,0.0,1.0
2011-10-28,69.0,71.98,68.62,71.37,733600,50.1543998696774,52.3204884437591,49.8781872327139,51.8770944738967,1009251.43420175,0.509095,1.0
2011-10-31,67.05,70.23,67.01,68.13,578300,48.7369929168387,51.0484565630064,48.7079179024215,49.5220183061032,795597.197926489,0.0,1.0
2011-11-01,65.08,65.6,63.26,63.6,1088100,47.3050484567913,47.683023644215,45.9821353008086,46.2292729233548,1496955.40560922,0.0,1.0
2011-11-02,65.99,66.93,65.43,66.47,606100,47.9665050347827,48.649767873587,47.5594548329419,48.3154052077892,833843.094696949,0.0,1.0
2011-11-03,66.97,67.53,66.27,66.49,683700,48.6788428880042,49.0858930898451,48.1700301357032,48.3299427149978,940601.425250461,0.0,1.0
2011-11-04,65.71,67.13,65.45,66.88,850400,47.7629799338623,48.7951429456731,47.5739923401505,48.6134241055655,1169939.23070497,0.0,1.0
2011-11-07,67.98,68.11,65.22,65.72,542400,49.4129870020387,49.5074807988946,47.4068110072516,47.7702486874666,746207.712528666,0.0,1.0
2011-11-08,68.92,69.02,67.51,68.5,498900,50.096249840843,50.168937376886,49.0713555826365,49.7909621894623,686362.514344675,0.0,1.0
2011-11-09,64.82,69.65,64.76,66.63,1133400,47.1160608630795,50.6268688539569,47.0724483414537,48.431705265458,1559276.95682152,0.0,1.0
2011-11-10,65.38,65.95,65.0,65.53,368700,47.5231110649204,47.9374300203655,47.2468984279569,47.6321423689849,507239.645297417,0.0,1.0
2011-11-11,67.36,67.55,66.02,66.2,901200,48.962324278572,49.1004305970537,47.9883112955956,48.1191488604731,1239827.41617042,0.0,1.0
2011-11-14,65.28,67.24,65.19,66.67,351800,47.4504235288774,48.8750992353204,47.3850047464387,48.4607802798752,483989.441865016,0.0,1.0
2011-11-15,66.74,67.03,64.74,65.19,419600,48.5116615551053,48.7224554096301,47.0579108342451,47.3850047464387,577265.4059311,0.0,1.0
2011-11-16,66.02,66.9,65.16,65.8,463000,47.9883112955956,48.6279616127741,47.3631984856258,47.828398716301,636973.028946853,0.0,1.0
2011-11-17,64.05,66.11,63.77,65.98,656000,46.5563668355483,48.0537300780344,46.3528417346279,47.9592362811784,902493.10364824,0.0,1.0
2011-11-18,65.19,65.57,63.91,64.07,371300,47.3850047464387,47.6612173834021,46.4546042850881,46.5709043427569,510816.599671633,0.0,1.0
2011-11-21,63.81,65.7,62.97,62.97,369700,46.3819167490451,47.755711180258,45.7713414462838,45.7713414462838,508615.396979809,0.0,1.0
2011-11-22,64.02,64.29,62.51,64.03,366600,46.5345605747354,46.7308169220516,45.436978780486,46.5418293283397,504350.566764398,0.0,1.0
2011-11-23,62.08,63.61,61.78,63.61,496300,45.124422375501,46.2365416769591,44.906359767372,46.2365416769591,682785.55997046,0.0,1.0
2011-11-25,61.73,62.84,61.61,61.61,318800,44.8700159993505,45.6768476494279,44.7827909560989,44.7827909560989,438589.636346126,0.0,1.0
2011-11-28,63.86,65.23,63.3,64.34,386000,46.4182605170666,47.4140797608559,46.0112103152258,46.7671606900731,531040.149402775,0.0,1.0
2011-11-29,65.08,65.72,63.85,64.02,531300,47.3050484567913,47.7702486874666,46.4109917634623,46.5345605747354,730936.868854132,0.0,1.0
2011-11-30,68.21,68.22,66.59,67.88,434700,49.5801683349376,49.5874370885419,48.4026302510408,49.3402994659956,598039.256335198,0.0,1.0
2011-12-01,67.09,68.62,66.93,68.13,353300,48.7660679312559,49.8781872327139,48.649767873587,49.5220183061032,486053.069388602,0.0,1.0
2011-12-02,66.45,67.88,66.37,67.54,328900,48.3008677005806,49.3402994659956,48.2427176717462,49.0931618434494,452484.728338271,0.0,1.0
2011-12-05,67.65,67.95,66.99,67.33,352000,49.1731181330967,49.3911807412258,48.6933803952128,48.9405180177591,484264.592201495,0.0,1.0
2011-12-06,67.71,68.11,66.92,68.11,359600,49.2167306547225,49.5074807988946,48.6424991199827,49.5074807988946,494720.304987663,0.0,1.0
2011-12-07,68.25,68.48,66.43,67.3,342800,49.6092433493548,49.7764246822537,48.286330193372,48.9187117569462,471607.676723501,0.0,1.0
2011-12-08,66.47,68.3,66.32,67.37,315900,48.3154052077892,49.6455871173763,48.2063739037247,48.9695930321763,434599.956467193,0.0,1.0
2011-12-09,68.32,68.49,66.75,66.81,322000,49.6601246245849,49.783693435858,48.5189303087096,48.5625428303354,442992.041729776,0.0,1.0
2011-12-12,66.75,68.31,65.19,66.72,335100,48.5189303087096,49.6528558709806,47.3850047464387,48.4971240478967,461014.388769093,0.0,1.0
2011-12-13,66.02,68.0,65.43,67.48,347100,47.9883112955956,49.4275245092473,47.5594548329419,49.0495493218236,477523.408957781,0.0,1.0
2011-12-14,64.81,65.98,62.32,62.32,549100,47.1087921094752,47.9592362811784,45.2988724620042,45.2988724620042,755425.248800684,0.0,1.0
2011-12-15,65.58,66.42,64.9,65.85,725100,47.6684861370064,48.2790614397677,47.1742108919139,47.8647424843225,997557.544901431,0.0,1.0
2011-12-16,66.58,67.07,66.19,66.2,675200,48.3953614974365,48.7515304240473,48.1118801068688,48.1191488604731,928907.53595014,0.0,1.0
2011-12-19,65.55,68.51,65.45,66.28,253200,47.6466798761935,49.7982309430666,47.5739923401505,48.1772988893075,348340.325981302,0.0,1.0
2011-12-20,67.16,67.65,66.41,67.15,345100,48.816949206486,49.1731181330967,48.2717926861634,48.8096804528817,474771.905592999,0.0,1.0
2011-12-21,68.03,68.06,64.64,66.01,455100,49.4493307700602,49.4711370308731,46.9852232982021,47.9810425419913,626104.590655966,0.0,1.0
2011-12-22,68.81,68.83,67.68,67.92,325900,50.0162935511956,50.0308310584042,49.1949243939096,49.3693744804129,448357.4732911,0.0,1.0
2011-12-23,69.71,69.8,68.3,68.81,397900,50.6704813755827,50.7359001580214,49.6455871173763,50.0162935511956,547411.594423224,0.0,1.0
2011-12-27,69.77,69.9801,68.45,69.16,347900,50.7140938972085,50.8668104104349,49.7546184214408,50.2706999273462,478624.010303693,0.0,1.0
2011-12-28,68.42,69.63,68.17,69.63,375500,49.7328121606279,50.6123313467483,49.5510933205204,50.6123313467483,516594.756737674,0.0,1.0
2011-12-29,69.32,69.5,68.5,68.54,232500,50.386999985015,50.5178375498924,49.7909621894623,49.8200372038795,319862.266155817,0.0,1.0
2011-12-30,69.71,70.39,69.09,69.73,377500,50.6704813755827,51.1647566206752,50.2198186521161,50.6850188827913,519346.260102455,0.0,1.0
2012-01-03,70.18,72.09,70.12,71.96,511500,51.0121127949849,52.4004447334064,50.9685002733591,52.3059509365505,703696.985542797,0.0,1.0
2012-01-04,70.06,70.52,69.44,69.44,277000,50.9248877517333,51.2592504175311,50.4742250282666,50.4742250282666,381083.216022199,0.0,1.0
2012-01-05,69.66,69.99,69.22,69.78,188800,50.6341376075612,50.8740064765032,50.314312448972,50.7213626508128,259741.917635347,0.0,1.0
2012-01-06,68.69,70.36,68.11,69.45,262000,49.929068507944,51.1429503598623,49.5074807988946,50.4814937818709,360446.94078634,0.0,1.0
2012-01-09,69.03,69.21,68.35,69.21,470700,50.1762061304903,50.3070436953677,49.6819308853978,50.3070436953677,647566.316901259,0.0,1.0
2012-01-10,69.86,70.67,69.11,69.62,662500,50.7795126796473,51.3682817215956,50.2343561593247,50.605062593144,911435.489583778,0.0,1.0
2012-01-11,69.79,69.9781,69.28,69.84,241700,50.7286314044172,50.8653566597141,50.3579249705978,50.7649751724387,332519.18163381,0.0,1.0
2012-01-12,69.74,70.73,69.5,70.13,198200,50.6922876363956,51.4118942432215,50.5178375498924,50.9757690269634,272673.983449819,0.0,1.0
2012-01-13,67.74,69.55,67.41,69.39,346200,49.2385369155354,50.5541813179139,48.9986680465935,50.4378812602451,476285.232443629,0.0,1.0
2012-01-17,68.09,69.22,68.09,69.22,576800,49.492943291686,50.314312448972,49.492943291686,50.314312448972,793533.570402903,0.0,1.0
2012-01-18,70.34,70.73,68.01,68.39,735700,51.1284128526537,51.4118942432215,49.4347932628516,49.711005899815,1012140.51273477,0.0,1.0
2012-01-19,69.49,70.93,69.09,70.16,645600,50.5105687962881,51.5572693153075,50.2198186521161,50.9975752877763,888185.286151378,0.0,1.0
2012-01-20,68.24,69.82,67.5,69.15,978800,49.6019745957505,50.75043766523,49.0640868290322,50.2634311737419,1346585.74672393,0.0,1.0
2012-01-23,67.47,68.51,67.26,68.37,830400,49.0422805682193,49.7982309430666,48.889636742529,49.6964683926064,1142424.19705716,0.0,1.0
2012-01-24,68.36,68.45,66.47,67.04,681900,49.6891996390021,49.7546184214408,48.3154052077892,48.7297241632344,938125.072222157,0.0,1.0
2012-01-25,69.7,69.94,67.9,68.06,831400,50.6632126219784,50.8376627084817,49.3548369732043,49.4711370308731,1143799.94873955,0.0,1.0
2012-01-26,70.22,71.01,69.53,70.19,1009100,51.0411878094021,51.6154193441419,50.5396438107053,51.0193815485892,1388271.02270036,0.0,1.0
2012-01-27,69.66,71.0,69.22,70.1,1078100,50.6341376075612,51.6081505905376,50.314312448972,50.9539627661505,1483197.88878532,0.0,1.0
2012-01-30,69.53,69.75,68.65,68.86,364500,50.5396438107053,50.6995563899999,49.8999934935268,50.0526373192171,501461.488231377,0.0,1.0
2012-01-31,70.52,70.8,69.53,70.24,933600,51.2592504175311,51.4627755184516,50.5396438107053,51.0557253166107,1284401.77067987,0.0,1.0
2012-02-01,72.59,72.75,70.91,71.44,852800,52.7638824136215,52.8801824712903,51.5427318080989,51.9279757491268,1173241.03474271,0.0,1.0
2012-02-02,72.47,72.95,72.22,72.25,552800,52.6766573703698,53.0255575433763,52.4949385302623,52.5167447910752,760515.530025529,0.0,1.0
2012-02-03,73.07,73.7,71.64,72.89,402800,53.1127825866279,53.5707140636989,52.0733508212128,52.9819450217505,554152.777666937,0.0,1.0
2012-02-06,73.09,73.44,72.4421,72.47,267900,53.1273200938365,53.381726469987,52.6563775478138,52.6766573703698,368563.875712444,0.0,1.0
2012-02-07,73.47,73.9,73.04,73.15,335200,53.4035327307999,53.7160891357849,53.090976325815,53.1709326154623,461151.963937333,0.0,1.0
2012-02-08,73.48,74.1499,73.16,73.57,442700,53.4108014844042,53.8977352883564,53.1782013690666,53.4762202668429,609045.269794323,0.0,1.0
2012-02-09,73.83,74.04,73.07,73.19,244500,53.6652078605548,53.8178516862451,53.1127825866279,53.2000076298795,336371.286344504,0.0,1.0
2012-02-10,72.99,73.19,72.11,72.26,268000,53.0546325577935,53.2000076298795,52.414982240615,52.5240135446795,368701.450880683,0.0,1.0
2012-02-13,73.58,74.11,72.52,73.56,182300,53.4834890204473,53.8687329614752,52.7130011383913,53.4689515132387,250799.531699808,0.0,1.0
2012-02-14,73.47,73.75,72.9108,73.25,614600,53.4035327307999,53.6070578317204,52.9970640292474,53.2436201515053,845536.983997269,0.0,1.0
2012-02-15,73.9,73.92,73.05,73.05,998200,53.7160891357849,53.7306266429935,53.0982450794193,53.0982450794193,1373275.32936231,0.0,1.0
2012-02-16,74.91,75.03,73.68,73.87,648700,54.4502332498193,54.5374582930709,53.5561765564903,53.694282874972,892450.116366788,0.0,1.0
2012-02-17,74.18,75.42,73.93,75.22,427600,53.9196142367053,54.8209396836386,53.7378953965978,54.6755646115526,588271.419390225,0.0,1.0
2012-02-21,73.74,74.8,73.4,74.26,259800,53.5997890781161,54.370276960172,53.3526514555698,53.9777642655397,357420.28708508,0.0,1.0
2012-02-22,73.72,74.11,73.42,73.76,360000,53.5852515709075,53.8687329614752,53.3671889627784,53.6143265853247,495270.605660619,0.0,1.0
2012-02-23,73.94,74.2,72.96,73.94,484400,53.7451641502021,53.9341517439139,53.0328262969806,53.7451641502021,666414.114950011,0.0,1.0
2012-02-24,74.02,74.45,73.63,74.27,378200,53.8033141790365,54.1158705840215,53.5198327884688,53.985033019144,520309.286280129,0.0,1.0
2012-02-27,74.17,74.39,73.41,73.85,315000,53.912345483101,54.0722580623956,53.3599202091741,53.6797453677634,433361.779953042,0.0,1.0
2012-02-28,75.18,75.96,74.15,74.19,592700,54.6464895971354,55.2134523782709,53.8978079758924,53.9268829903096,815408.022152915,0.0,1.0
2012-02-29,73.6,75.638,73.48,75.48,1020200,53.4980265276559,54.9793985122124,53.4108014844042,54.8645522052645,1403541.8663749,0.0,1.0
2012-03-01,75.9,75.97,73.85,74.09,892200,55.1698398566451,55.2207211318752,53.6797453677634,53.8541954542666,1227445.6510289,0.0,1.0
2012-03-02,75.59,75.98,74.85,75.78,459600,54.9445084949118,55.2279898854795,54.4066207281935,55.0826148133935,632295.473226724,0.0,1.0
2012-03-05,74.7,75.5,74.36,75.21,383400,54.297589424129,54.8790897124731,54.0504518015827,54.6682958579483,527463.195028559,0.0,1.0
2012-03-06,72.56,74.27,72.16,73.57,450000,52.7420761528085,53.985033019144,52.4513260086365,53.4762202668429,619088.257075775,0.0,1.0
2012-03-07,73.04,73.08,72.09,73.05,262900,53.090976325815,53.1200513402322,52.4004447334064,53.0982450794193,361685.117300491,0.0,1.0
2012-03-08,74.78,74.81,72.36,73.71,249800,54.3557394529634,54.3775457137763,52.5967010807225,53.5779828173032,343662.770261174,0.0,1.0
2012-03-09,74.95,75.11,73.61,74.79,290800,54.4793082642365,54.5956083219053,53.5052952812602,54.3630082065677,400068.589239189,0.0,1.0
2012-03-12,74.97,75.1,74.57,74.57,359500,54.4938457714451,54.588339568301,54.2030956272731,54.2030956272731,494582.729819424,0.0,1.0
2012-03-13,76.86,76.86,75.1,75.13,674900,55.867640202658,55.867640202658,54.588339568301,54.6101458291139,928494.810445422,0.0,1.0
2012-03-14,75.71,76.8,75.63,76.7,635500,55.0317335381634,55.8240276810322,54.973583509329,55.7513401449892,874290.194159232,0.0,1.0
2012-03-15,75.42,75.92,74.55,75.92,357700,54.8209396836386,55.1843773638537,54.1885581200645,55.1843773638537,492106.376791121,0.0,1.0
2012-03-16,75.02,75.76,74.78,75.59,410700,54.5301895394666,55.0680773061849,54.3557394529634,54.9445084949118,565021.215957823,0.0,1.0
2012-03-19,74.96,75.99,74.79,75.3,263500,54.4865770178408,55.2352586390838,54.3630082065677,54.733714640387,362510.568309926,0.0,1.0
2012-03-20,74.43,74.6,73.85,74.19,552200,54.1013330768128,54.224901888086,53.6797453677634,53.9268829903096,759690.079016095,0.0,1.0
2012-03-21,76.74,76.83,74.68,74.89,528400,55.7804151594064,55.8458339418451,54.2830519169204,54.4356957426107,726947.188975198,0.0,1.0
2012-03-22,76.65,76.82,75.36,75.8,456700,55.7149963769677,55.8385651882408,54.7773271620128,55.0971523206021,628305.793347791,0.0,1.0
2012-03-23,76.77,76.86,76.25,76.38,417700,55.8022214202193,55.867640202658,55.4242462327956,55.5187400296515,574651.477734557,0.0,1.0
2012-03-26,79.29,79.43,76.78,76.78,645300,57.6339473285032,57.7357098789634,55.8094901738236,55.8094901738236,887772.56064666,0.0,1.0
2012-03-27,78.92,79.39,78.74,79.39,822500,57.365003445144,57.7066348645462,57.2341658802666,57.7066348645462,1131555.75876628,0.0,1.0
2012-03-28,78.19,78.82,77.56,78.5,358700,56.83438443203,57.292315909101,56.3764529549591,57.0597157937634,493482.128473512,0.0,1.0
2012-03-29,78.22,78.31,76.58,77.61,446500,56.8561906928429,56.9216094752817,55.6641151017376,56.4127967229806,614273.126187408,0.0,1.0
2012-03-30,82.27,82.5,78.36,78.37,1190700,59.8000359025849,59.9672172354838,56.9579532433032,56.9652219969075,1638107.5282225,0.0,1.0
2012-04-02,84.58,84.6774,82.25,82.25,1087800,61.4791179851784,61.5499156452843,59.7854983953763,59.7854983953763,1496542.68010451,0.0,1.0
2012-04-03,85.34,85.45,83.85,84.26,935100,62.0315432591053,62.1114995487526,60.9484989720644,61.2465178698408,1286465.39820346,0.0,1.0
2012-04-04,83.81,84.5,83.46,84.01,356400,60.9194239576472,61.420967956344,60.6650175814967,61.0647990297333,490317.899604014,0.0,1.0
2012-04-05,83.96,84.1192,82.92,83.33,252500,61.0284552617118,61.1441738190922,60.2725048868645,60.5705237846408,347377.299803629,0.0,1.0
2012-04-09,83.54,83.98,82.61,82.81,304600,60.7231676103311,61.0429927689204,60.0471735251311,60.1925485972171,419053.96245618,0.0,1.0
2012-04-10,80.64,83.75,80.14,83.66,600100,58.6152290650838,60.8758114360214,58.2517913848688,60.8103926535827,825588.584602605,0.0,1.0
2012-04-11,81.19,81.98,80.9,81.16,458300,59.0150105133204,59.5892420480602,58.8042166587956,58.9932042525075,630506.996039616,0.0,1.0
2012-04-12,82.78,82.85,81.34,81.67,400900,60.1707423364042,60.2216236116343,59.1240418173849,59.3639106863268,551538.849470396,0.0,1.0
2012-04-13,82.6,83.48,81.9,82.79,318700,60.0399047715268,60.6795550887053,59.5310920192257,60.1780110900085,438452.061177887,0.0,1.0
2012-04-16,82.33,83.58,81.64,83.19,355200,59.8436484242107,60.7522426247483,59.3421044255139,60.4687612341806,488666.997585144,0.0,1.0
2012-04-17,81.65,83.59,81.52,83.19,434300,59.3493731791182,60.7595113783526,59.2548793822623,60.4687612341806,597488.955662242,0.0,1.0
2012-04-18,80.37,81.59,79.97,81.3,761800,58.4189727177677,59.3057606574924,58.1282225735956,59.0949668029677,1048047.63164517,0.0,1.0
2012-04-19,81.24,81.32,80.18,80.64,604600,59.0513542813419,59.1095043101763,58.280866399286,58.6152290650838,831779.467173362,0.0,1.0
2012-04-20,82.26,82.97,81.59,81.62,411700,59.7927671489806,60.308848654886,59.3057606574924,59.3275669183053,566396.967640214,0.0,1.0
2012-04-23,81.16,81.72,80.35,81.72,458200,58.9932042525075,59.4002544543483,58.4044352105591,59.4002544543483,630369.420871377,0.0,1.0
2012-04-24,81.29,82.16,80.81,81.3,466800,59.0876980493634,59.7200796129376,58.7387978763569,59.0949668029677,642200.885339936,0.0,1.0
2012-04-25,82.62,83.21,81.7,81.71,391800,60.0544422787354,60.4832987413892,59.3857169471397,59.392985700744,539019.509160641,0.0,1.0
2012-04-26,83.33,83.45,81.83,82.55,488600,60.5705237846408,60.6577488278924,59.4802107439956,60.0035610035053,672192.272016052,0.0,1.0
2012-04-27,83.64,83.94,82.9101,83.56,466100,60.7958551463741,61.0139177545032,60.2653088207962,60.7377051175397,641237.859162263,0.0,1.0
2012-04-30,81.26,83.14,80.9907,82.52,519600,59.5722949490317,60.9505365747292,59.374869167223,60.4960100811481,708763.965466237,0.696685,1.0
2012-05-01,82.64,83.68,81.45,81.51,375700,60.5839829508735,61.3464144884934,59.7115853260969,59.7555717609596,512476.177493582,0.0,1.0
2012-05-02,82.5,82.9,81.4,82.07,472600,60.4813479361939,60.7745908352785,59.6749299637113,60.166111819678,644653.291145773,0.0,1.0
2012-05-03,82.16,83.3,82.09,83.02,428500,60.232091471972,61.0678337343631,60.1807739646322,60.8625637050039,584498.381836572,0.0,1.0
2012-05-04,81.23,82.11,81.01,81.86,301100,59.5503017316004,60.1954361095865,59.3890181371039,60.0121592976586,410717.532721101,0.0,1.0
2012-05-07,81.46,82.27,81.0,81.54,460800,59.718916398574,60.3127332692203,59.3816870646268,59.7775649783909,628557.419720635,0.0,1.0
2012-05-08,81.84,81.98,80.76,80.84,829700,59.9974971527044,60.100132167384,59.205741325176,59.2643899049929,1131758.01029126,0.0,1.0
2012-05-09,82.34,82.86,79.8,80.14,606800,60.3640507765601,60.74526654537,58.501958367373,58.7512148315949,827709.727184204,0.0,1.0
2012-05-10,83.38,83.72,82.33,83.05,441400,61.12648231418,61.3757387784019,60.356719704083,60.8845569224352,602094.715852188,0.0,1.0
2012-05-11,82.67,83.41,82.3,82.96,526500,60.6059761683049,61.1484755316113,60.3347264866516,60.8185772701412,718175.958079241,0.0,1.0
2012-05-14,81.34,81.68,80.78,81.62,337500,59.6309435288486,59.8801999930705,59.2204034701302,59.8362135582079,460369.20389695,0.0,1.0
2012-05-15,81.28,81.74,80.75,81.28,738300,59.586957093986,59.9241864279332,59.1984102526989,59.586957093986,1007083.20959146,0.0,1.0
2012-05-16,80.47,82.67,80.25,81.48,631000,58.9931402233397,60.6059761683049,58.8318566288432,59.7335785435283,860719.904174741,0.0,1.0
2012-05-17,79.26,80.86,79.07,80.47,410500,58.1060804536089,59.2790520499472,57.9667900765437,58.9931402233397,559945.357628734,0.0,1.0
2012-05-18,78.67,79.73,77.59,79.34,418100,57.6735471774591,58.4506408600332,56.8817913499307,58.1647290334258,570312.190072043,0.0,1.0
2012-05-21,79.41,79.53,77.64,78.65,409300,58.2160465407656,58.3040194104909,56.9184467123163,57.6588850325049,558308.489348211,0.0,1.0
2012-05-22,79.38,79.91,78.46,79.27,601100,58.1940533233342,58.5826001646213,57.5195946554397,58.113411526086,819934.602851723,0.0,1.0
2012-05-23,79.15,79.15,76.16,78.71,539000,58.0254386563606,58.0254386563606,55.8334479857034,57.7028714673676,735226.669334684,0.0,1.0
2012-05-24,78.99,79.74,78.02,79.51,368400,57.9081414967268,58.4579719325103,57.1970274664467,58.2893572655367,502518.562120403,0.0,1.0
2012-05-25,79.19,79.31,78.46,78.62,354500,58.054762946269,58.1427358159944,57.5195946554397,57.6368918150735,483558.171204352,0.0,1.0
2012-05-29,81.29,81.5293,80.3,80.475,468600,59.5942881664631,59.7697207308404,58.8685119912287,58.9968057595782,639197.063544031,0.0,1.0
2012-05-30,79.39,80.55,79.28,79.66,451900,58.2013843958113,59.0517888031566,58.1207425985631,58.3993233526934,616417.31330676,0.0,1.0
2012-05-31,78.83,79.23,78.46,78.8,1173500,57.7908443370929,58.0840872361775,57.5195946554397,57.7688511196616,1600720.77266095,0.0,1.0
2012-06-01,77.19,78.7,76.76,77.59,764300,56.5885484508462,57.6955403948904,56.2733123343302,56.8817913499307,1042548.68900278,0.0,1.0
2012-06-04,77.46,77.66,76.95,77.54,523600,56.7864874077283,56.9331088572705,56.4126027113954,56.8451359875452,714220.193067978,0.0,1.0
2012-06-05,77.91,78.19,77.21,77.32,594800,57.1163856691984,57.3216556985576,56.6032105958004,56.6838523930486,811341.044378979,0.0,1.0
2012-06-06,79.25,80.07,78.24,78.32,1009100,58.0987493811317,58.6998973242551,57.3583110609432,57.4169596407601,1376469.81822937,0.0,1.0
2012-06-07,78.61,80.68,78.48,80.43,769000,57.6295607425964,59.1470927453591,57.5342568003939,58.9638159334312,1048959.75643483,0.0,1.0
2012-06-08,78.86,79.04,77.79,77.79,501800,57.8128375545243,57.9447968591123,57.028412799473,57.028412799473,684483.752638486,0.0,1.0
2012-06-11,78.55,79.6377,78.47,79.6,435900,57.5855743077337,58.3829750610695,57.5269257279168,58.3553369178307,594592.402899794,0.0,1.0
2012-06-12,79.42,79.56,78.242,79.2,505400,58.2233776132427,58.3260126279223,57.3597772754386,58.0620940187462,689394.357480054,0.0,1.0
2012-06-13,80.73,81.26,79.0,79.18,681500,59.1837481077447,59.5722949490317,57.9154725692039,58.0474318737919,929604.777646729,0.0,1.0
2012-06-14,81.67,82.08,80.46,80.46,330500,59.8728689205934,60.1734428921551,58.9858091508626,58.9858091508626,450820.805593902,0.0,1.0
2012-06-15,83.01,83.49,80.78,81.76,455200,60.8552326325268,61.2071241114282,59.2204034701302,59.9388485728875,620918.701078196,0.0,1.0
2012-06-18,82.52,83.3799,81.97,83.22,659800,60.4960100811481,61.1264090034552,60.0928010949069,61.0091851545462,900004.742907281,0.0,1.0
2012-06-19,82.65,83.63,81.56,83.29,999400,60.5913140233506,61.3097591261078,59.7922271233452,61.060502661886,1363238.46629515,0.0,1.0
2012-06-20,82.91,83.8,82.04,82.43,557600,60.7819219077556,61.4343873582188,60.1441186022467,60.4300304288541,760598.127682782,0.0,1.0
2012-06-21,82.96,84.21,82.79,83.25,463000,60.8185772701412,61.7349613297805,60.6939490380302,61.0311783719775,631558.344901593,0.0,1.0
2012-06-22,83.85,84.25,82.93,83.6,502200,61.4710427206044,61.7642856196889,60.7965840527098,61.2877659086765,685029.37539866,0.0,1.0
2012-06-25,85.09,85.62,83.35,83.59,556000,62.3800957077666,62.7686425490536,61.1044890967486,61.2804348361994,758415.636642085,0.0,1.0
2012-06-26,88.09,88.71,84.99,85.56,1230200,64.5794174509009,65.033943944482,62.3067849829954,62.7246561141909,1678062.79891564,0.0,1.0
2012-06-27,86.15,88.3599,85.9,88.03,1219000,63.1571893903407,64.7772830970582,62.9739125784128,64.5354310160382,1662785.36163076,0.0,1.0
2012-06-28,85.76,86.18,84.89,85.6,761900,62.8712775637332,63.179182607772,62.2334742582243,62.7539804040994,1039274.95244174,0.0,1.0
2012-06-29,89.25,89.25,86.87,87.775,823000,65.4298218582461,65.4298218582461,63.6850266086929,64.3484886678718,1122618.82905834,0.0,1.0
2012-07-02,90.61,90.88,89.29,89.99,742500,66.4268477151337,66.6247866720158,65.4591461481546,65.9723212215526,1012812.24857329,0.0,1.0
2012-07-03,91.02,91.42,90.1,90.54,476200,66.7274216866954,67.02066458578,66.0529630188009,66.3755302077939,649563.89598734,0.0,1.0
2012-07-05,90.06,91.57,89.8,90.08,799400,66.0236387288924,67.1306306729367,65.8330308444874,66.0383008738466,1090427.08620806,0.0,1.0
2012-07-06,89.9,90.32,89.39,89.66,560300,65.9063415692586,66.2142466132974,65.5324568729257,65.7303958298078,764281.081313958,0.0,1.0
2012-07-09,89.98,91.54,88.98,90.15,385400,65.9649901490755,67.1086374555054,65.2318829013641,66.0896183811865,525707.529427805,0.0,1.0
2012-07-10,89.89,91.08,89.25,90.18,304100,65.8990104967815,66.7714081215581,65.4298218582461,66.1116115986178,414809.703422407,0.0,1.0
2012-07-11,86.53,89.16,86.52,87.76,981000,63.435770144471,65.3638422059521,63.4284390719939,64.3374920591561,1338139.81932713,0.0,1.0
2012-07-12,87.47,87.7,85.52,86.52,733400,64.1248909573198,64.2935056242934,62.6953318242825,63.4284390719939,1000399.33077933,0.0,1.0
2012-07-13,87.48,87.7,87.08,87.62,606700,64.1322220297969,64.2935056242934,63.8389791307123,64.2348570444765,827573.321494161,0.0,1.0
2012-07-16,87.13,88.12,86.91,87.6,531600,63.8756344930979,64.6014106683322,63.7143508986014,64.2201948995223,725132.648271462,0.0,1.0
2012-07-17,87.63,88.4,87.28,88.4,733200,64.2421881169536,64.8066806976914,63.9856005802546,64.8066806976914,1000126.51939924,0.0,1.0
2012-07-18,87.07,88.3,86.92,87.26,339900,63.8316480582352,64.7333699729203,63.7216819710785,63.9709384353004,463642.940457994,0.0,1.0
2012-07-19,86.96,87.51,86.3201,86.34,794500,63.7510062609869,64.1542152472283,63.2818909331764,63.2964797674059,1083743.20739593,0.0,1.0
2012-07-20,86.75,87.19,86.03,86.59,667400,63.5970537389675,63.9196209279606,63.0692165206153,63.4797565793337,910371.57535059,0.0,1.0
2012-07-23,85.72,86.57,85.64,86.21,415700,62.8419532738248,63.4650944343795,62.7833046940078,63.2011758252034,567038.453510998,0.0,1.0
2012-07-24,84.83,86.77,84.15,85.37,636000,62.1894878233616,63.6117158839218,61.6909748949178,62.5853657371258,867540.188676918,0.0,1.0
2012-07-25,83.93,85.322,83.55,85.13,439300,61.5296913004213,62.5501765892356,61.2511105462909,62.409419997675,599230.196361274,0.0,1.0
2012-07-26,85.95,86.21,84.46,84.95,485000,63.0105679407984,63.2011758252034,61.9182381417083,62.277460693087,661567.596711172,0.0,1.0
2012-07-27,89.52,89.72,85.356,85.91,613500,65.6277608151282,65.7743822646705,62.5751022356578,62.9812436508899,836848.908417122,0.0,1.0
2012-07-30,88.29,89.51,87.0,88.5,602100,64.7260389004432,65.6204297426511,63.7803305508954,64.8799914224626,821298.659752157,0.0,1.0
2012-07-31,85.42,88.71,85.2,88.71,803100,62.6220210995113,65.033943944482,62.4607375050148,65.033943944482,1095474.09673967,0.0,1.0
2012-08-01,86.99,87.99,86.1,86.23,538300,63.7729994784183,64.5061067261297,63.1205340279551,63.2158379701576,734271.829504379,0.0,1.0
2012-08-02,86.67,87.12,85.85,86.98,373300,63.5384051591506,63.8683034206208,62.9372572160272,63.7656684059412,509202.440932537,0.0,1.0
2012-08-03,87.22,88.05,87.1,87.86,627300,63.9416141453919,64.5500931609924,63.8536412756665,64.4108027839272,855672.89364313,0.0,1.0
2012-08-06,86.3,86.95,86.08,86.08,512800,63.2671554774974,63.7436751885098,63.1058718830009,63.1058718830009,699488.378543276,0.0,1.0
2012-08-07,86.99,87.1,86.43,86.43,911800,63.7729994784183,63.8536412756665,63.3624594196999,63.3624594196999,1243747.081817,0.0,1.0
2012-08-08,86.97,87.17,86.4,86.6,475200,63.7583373334641,63.9049587830064,63.3404662022685,63.4870876518108,648199.839086904,0.0,1.0
2012-08-09,87.42,88.13,86.58,86.75,456000,64.0882355949342,64.6087417408093,63.4724255068566,63.5970537389675,622009.946598545,0.0,1.0
2012-08-10,87.95,88.1,87.24,87.32,508500,64.4767824362213,64.586748523378,63.9562762903461,64.0149248701631,693622.933871404,0.0,1.0
2012-08-13,86.61,87.92,86.21,87.85,245900,63.4944187242879,64.4547892187899,63.2011758252034,64.4034717114501,335421.591817066,0.0,1.0
2012-08-14,86.27,87.245,86.06,86.51,402000,63.2451622600661,63.9599418265847,63.0912097380467,63.4211079995168,548350.873975033,0.0,1.0
2012-08-15,85.99,86.42,85.67,86.17,257200,63.0398922307068,63.3551283472228,62.8052979114392,63.1718515352949,350835.434791987,0.0,1.0
2012-08-16,86.28,87.42,85.9,85.9,447900,63.2524933325432,64.0882355949342,62.9739125784128,62.9739125784128,610961.085705018,0.0,1.0
2012-08-17,86.12,86.79,85.71,86.51,525600,63.1351961729093,63.626378028876,62.8346222013476,63.4211079995168,716948.30686885,0.0,1.0
2012-08-20,86.16,86.46,85.71,86.46,322000,63.1645204628178,63.3844526371312,62.8346222013476,63.3844526371312,439226.321940201,0.0,1.0
2012-08-21,84.0,86.92,83.8,86.13,514200,61.5810088077611,63.7216819710785,61.4343873582188,63.1425272453864,701398.058203885,0.0,1.0
2012-08-22,82.86,83.8,82.24,83.55,844000,60.74526654537,61.4343873582188,60.2907400517889,61.2511105462909,1151264.02396748,0.0,1.0
2012-08-23,82.31,83.4,82.05,83.04,499600,60.3420575591287,61.1411444591342,60.1514496747238,60.8772258499581,681482.827457529,0.0,1.0
2012-08-24,83.35,83.4,81.9,82.58,603900,61.1044890967486,61.1411444591342,60.0414835875671,60.5399965160108,823753.962172942,0.0,1.0
2012-08-27,83.1,83.6,82.94,83.6,301600,60.9212122848208,61.2877659086765,60.803915125187,61.2877659086765,411399.561171318,0.0,1.0
2012-08-28,83.55,83.91,82.84,83.41,410900,61.2511105462909,61.515029155467,60.7306044004158,61.1484755316113,560490.980388909,0.0,1.0
2012-08-29,83.53,84.01,83.09,83.65,310200,61.2364484013367,61.5883398802382,60.9138812123437,61.3244212710621,423130.450515063,0.0,1.0
2012-08-30,83.96,84.16,83.29,83.36,456000,61.5516845178526,61.6983059673949,61.060502661886,61.1118201692258,622009.946598545,0.0,1.0
2012-08-31,84.5,85.0,83.83,84.01,635100,61.9475624316168,62.3141160554725,61.4563805756501,61.5883398802382,866312.537466526,0.0,1.0
2012-09-04,85.81,86.22,84.85,84.85,537000,62.9079329261188,63.2085068976805,62.2041499683158,62.2041499683158,732498.555533813,0.0,1.0
2012-09-05,86.03,86.45,85.45,85.45,479300,63.0692165206153,63.3771215646541,62.6440143169427,62.6440143169427,653792.47237869,0.0,1.0
2012-09-06,87.06,87.64,86.13,86.13,755500,63.8243169857581,64.2495191894307,63.1425272453864,63.1425272453864,1030544.98827895,0.0,1.0
2012-09-07,86.34,87.578,85.97,87.53,535100,63.2964797674059,64.2040665400726,63.0252300857526,64.1688773921825,729906.847422985,0.0,1.0
2012-09-10,86.32,86.47,85.65,85.88,634500,63.2818176224516,63.3917837096083,62.790635766485,62.9592504334586,865494.103326265,0.0,1.0
2012-09-11,87.0,87.61,85.77,86.59,712400,63.7803305508954,64.2275259719994,62.8786086362103,63.4797565793337,971754.135870183,0.0,1.0
2012-09-12,87.47,87.71,86.52,86.98,814300,64.1248909573198,64.3008366967705,63.4284390719939,63.7656684059412,1110751.53402455,0.0,1.0
2012-09-13,89.78,89.96,87.47,87.47,562600,65.8183686995332,65.9503280041213,64.1248909573198,64.1248909573198,767418.41218496,0.0,1.0
2012-09-14,91.39,93.76,89.3617,90.26,620400,66.9986713683486,68.7361355454248,65.5117099378155,66.1702601784347,846260.901030126,0.0,1.0
2012-09-17,91.97,92.9839,91.61,91.61,409700,67.4238735720213,68.1671710104759,67.1599549628451,67.1599549628451,558854.112108386,0.0,1.0
2012-09-18,91.5,92.0,91.21,91.83,359300,67.0793131655969,67.4458667894526,66.8667120637606,67.3212385573417,490105.644326441,0.0,1.0
2012-09-19,91.97,92.46,91.8215,91.91,414800,67.4238735720213,67.7830961233999,67.3150071457361,67.3798871371586,565810.802300606,0.0,1.0
2012-09-20,92.26,92.755,91.29,91.5,413900,67.6364746738576,67.9993627614747,66.9253606435775,67.0793131655969,564583.151090214,0.0,1.0
2012-09-21,91.64,93.0,91.53,92.85,578700,67.1819481802765,68.1789740371641,67.1013063830282,68.0690079500073,789379.728281969,0.0,1.0
2012-09-24,91.53,91.76,90.5,91.18,496900,67.1013063830282,67.2699210500019,66.3462059178855,66.8447188463292,677799.873826353,0.0,1.0
2012-09-25,91.19,92.2,91.15,92.2,409100,66.8520499188063,67.5924882389949,66.8227256288979,67.5924882389949,558035.677968125,0.0,1.0
2012-09-26,90.32,90.85,89.35,89.62,749800,66.2142466132974,66.6027934545845,65.5031325830173,65.7010715398994,1022769.86394647,0.0,1.0
2012-09-27,91.83,92.23,90.382,90.72,509800,67.3212385573417,67.6144814564262,66.2596992626555,66.507489512382,695396.207841969,0.0,1.0
2012-09-28,91.98,92.08,91.5,91.68,1095100,67.4312046444984,67.5045153692695,67.0793131655969,67.211272470185,1493778.71166681,0.0,1.0
2012-10-01,91.94,93.35,91.62,92.39,551800,67.4018803545899,68.4355615738631,67.1672860353223,67.7317786160601,752686.597660257,0.0,1.0
2012-10-02,91.79,92.56,91.62,91.67,510500,67.2919142674332,67.856406848171,67.1672860353223,67.2039413977078,696351.047672275,0.0,1.0
2012-10-03,91.59,91.95,91.26,91.84,526400,67.1452928178909,67.409211427067,66.9033674261461,67.3285696298188,718039.552389198,0.0,1.0
2012-10-04,93.68,93.82,91.44,91.64,449500,68.6774869656078,68.7801219802874,67.0353267307342,67.1819481802765,613143.576745715,0.0,1.0
2012-10-05,95.18,95.25,94.0,94.53,548800,69.777147837175,69.8284653445148,68.9120812848755,69.3006281261626,748594.426958951,0.0,1.0
2012-10-08,94.9,95.64,94.37,95.32,731500,69.5718778078158,70.1143771711223,69.1833309665287,69.8797828518546,997807.622668499,0.0,1.0
2012-10-09,93.37,95.025,93.25,94.47,452700,68.4502237188173,69.6635162137797,68.3622508490919,69.2566416912999,617508.558827108,0.0,1.0
2012-10-10,92.72,93.98,92.56,93.36,199100,67.9737040078049,68.8974191399213,67.856406848171,68.4428926463402,271583.728876689,0.0,1.0
2012-10-11,92.9,93.51,92.73,93.33,253800,68.1056633123929,68.5528587334969,67.981035080282,68.4208994289088,346197.641330506,0.0,1.0
2012-10-12,93.12,93.57,92.78,92.98,163100,68.2669469068894,68.5968451683596,68.0176904426675,68.1643118922098,222477.680461015,0.0,1.0
2012-10-15,92.77,93.44,92.3,93.13,424000,68.0103593701904,68.5015412261571,67.665798963766,68.2742779793665,578360.125784612,0.0,1.0
2012-10-16,95.5,95.8101,93.22,93.62,525300,70.0117421564427,70.239078713958,68.3402576316606,68.6335005307452,716539.089798718,0.0,1.0
2012-10-17,96.72,98.1,95.11,95.29,682600,70.9061329986506,71.9178210004924,69.7258303298352,69.8577896344233,931105.240237208,0.0,1.0
2012-10-18,96.31,97.6,95.73,96.72,503400,70.6055590270889,71.5512673766367,70.1803568234163,70.9061329986506,686666.243679183,0.0,1.0
2012-10-19,95.58,96.8,95.12,96.54,465500,70.0703907362596,70.9647815784675,69.7331614023123,70.7741736940626,634968.487152681,0.0,1.0
2012-10-22,94.66,96.01,93.79,95.58,350300,69.395932068365,70.3856268527755,68.7581287628561,70.0703907362596,477829.132222523,0.0,1.0
2012-10-23,93.69,94.44,93.27,94.26,339200,68.6848180380849,69.2346484738685,68.3769129940461,69.1026891692805,462688.10062769,0.0,1.0
2012-10-24,92.77,94.56,92.31,94.28,411700,68.0103593701904,69.3226213435939,67.6731300362432,69.1173513142347,561582.225909257,0.0,1.0
2012-10-25,91.95,95.07,91.49,95.07,580900,67.409211427067,69.6965060399267,67.0719820931198,69.6965060399267,792380.653462928,0.0,1.0
2012-10-26,91.55,92.42,90.79,92.42,339600,67.1159685279825,67.7537718334914,66.5588070197218,67.7537718334914,463233.723387863,0.0,1.0
2012-10-31,90.61,91.01,89.54,90.74,799700,66.4268477151337,66.7200906142183,65.6424229600825,66.5221516573362,1090836.30327819,0.0,1.0
2012-11-01,90.62,91.04,90.01,90.89,363500,66.9467600441382,67.2570407682448,66.4961142305548,67.146226223921,492038.299960779,0.69919,1.0
2012-11-02,90.0,91.56,89.75,91.37,496500,66.4887265942666,67.6411978552339,66.3040356870603,67.5008327657571,672068.819616305,0.0,1.0
2012-11-05,89.92,90.97,89.87,90.0,328700,66.4296255039606,67.205327314227,66.3926873225193,66.4887265942666,444932.5700058,0.0,1.0
2012-11-06,89.91,90.59,89.11,90.59,577900,66.4222378676723,66.9245971352734,65.8312269646122,66.9245971352734,782252.912097206,0.0,1.0
2012-11-07,88.99,89.65,88.42,88.43,317800,65.7425753291531,66.2301593241778,65.3214800607228,65.328867697011,430178.189071625,0.0,1.0
2012-11-08,88.56,89.88,87.91,89.0,417500,65.4249069687583,66.4000749588076,64.9447106100219,65.7499629654414,565133.398166783,0.0,1.0
2012-11-09,88.57,89.19,87.58,88.55,257800,65.4322946050466,65.8903280549182,64.7009186125096,65.4175193324701,348961.413287177,0.0,1.0
2012-11-12,91.11,91.26,89.02,89.02,554200,67.3087542222625,67.4195687665863,65.7647382380179,65.7647382380179,750172.28566235,0.0,1.0
2012-11-13,92.53,92.71,90.13,90.79,633800,68.3577985751943,68.4907760283828,66.5847658660139,67.0723498610385,857919.874869717,0.0,1.0
2012-11-14,91.55,92.92,91.34,92.92,461800,67.6338102189456,68.6459163904361,67.4786698568923,68.6459163904361,625098.4509543,0.0,1.0
2012-11-15,91.73,92.88,90.38,91.79,563300,67.7667876721341,68.6163658452831,66.7694567732201,67.8111134898637,762490.163322991,0.0,1.0
2012-11-16,92.82,93.02,91.21,91.82,449900,68.5720400275536,68.7197927533186,67.3826305851451,67.8332763987284,608990.457090384,0.0,1.0
2012-11-19,94.08,94.43,93.45,94.13,363100,69.5028821998733,69.7614494699621,69.0374611137135,69.5398203813146,491496.854788883,0.0,1.0
2012-11-20,94.49,95.04,93.6,95.04,471300,69.8057752876916,70.2120952835455,69.1482756580372,70.2120952835455,637957.773786838,0.0,1.0
2012-11-21,95.95,95.95,94.08,94.24,449900,70.8843701857764,70.8843701857764,69.5028821998733,69.6210843804854,608990.457090385,0.0,1.0
2012-11-23,97.26,97.45,96.0,96.15,377000,71.8521505395374,71.9925156290142,70.9213083672177,71.0321229115415,510312.07451228,0.0,1.0
2012-11-26,98.18,99.14,96.74,96.74,600300,72.5318130780566,73.2410261617288,71.4679934525483,71.4679934525483,812573.8417234,0.0,1.0
2012-11-27,97.28,98.52,96.93,98.1,673600,71.8669258121139,72.7829927118571,71.6083585420251,72.4727119877506,911793.669473401,0.0,1.0
2012-11-28,97.27,97.32,95.17,96.99,544600,71.8595381758257,71.8964763572669,70.3081345552928,71.6526843597546,737177.601536838,0.0,1.0
2012-11-29,97.59,98.02,96.98,97.65,349700,72.0959425370497,72.4136108974446,71.6452967234664,72.1402683547792,473358.441530357,0.0,1.0
2012-11-30,98.08,98.935,96.7,97.29,847200,72.4579367151741,73.0895796178196,71.4384429073953,71.8743134484022,1146780.8740764,0.0,1.0
2012-12-03,98.81,99.64,97.68,99.21,427400,72.9972341642165,73.6104079761414,72.162431263644,73.2927396157465,578534.166171216,0.0,1.0
2012-12-04,99.08,99.46,98.01,99.31,485700,73.1967003439993,73.4774305229528,72.4062232611563,73.366615978629,657449.799975105,0.0,1.0
2012-12-05,98.01,99.41,97.26,98.96,699200,72.4062232611563,73.4404923415116,71.8521505395374,73.1080487085402,946446.160474765,0.0,1.0
2012-12-06,98.8,98.98,97.802,98.41,498000,72.9898465279282,73.1228239811167,72.2525604263607,72.7017287126864,674099.239010917,0.0,1.0
2012-12-07,99.73,99.79,98.68,98.68,343100,73.6768967027356,73.7212225204651,72.9011948924692,72.9011948924692,464424.596194067,0.0,1.0
2012-12-10,101.7,102.34,99.12,99.63,1005200,75.1322610515212,75.6050697739693,73.2262508891523,73.6030203398531,1360651.71697545,0.0,1.0
2012-12-11,99.56,102.43,99.29,102.43,734900,73.5513068858353,75.6715585005636,73.3518407060525,75.6715585005636,994770.142066512,0.0,1.0
2012-12-12,98.32,99.88,97.6975,99.44,588300,72.6352399860921,73.7877112470594,72.1753596271484,73.4626552503763,796330.486566511,0.0,1.0
2012-12-13,97.21,99.5,96.88,98.32,1013300,71.8152123580961,73.5069810681058,71.5714203605838,72.6352399860921,1371615.98170635,0.0,1.0
2012-12-14,98.69,98.93,97.14,97.2,521100,72.9085825287574,73.0858857996755,71.7634989040784,71.8078247218079,705367.697687929,0.0,1.0
2012-12-17,99.4,99.43,98.52,98.76,614200,73.4331047052233,73.4552676140881,72.7829927118571,72.9602959827752,831389.061446797,0.0,1.0
2012-12-18,101.34,101.41,98.99,99.24,701000,74.8663061451442,74.9180195991619,73.130211617405,73.3149025246113,948882.663748298,0.0,1.0
2012-12-19,100.04,101.57,99.99,101.57,748300,73.9059134276714,75.036221779774,73.8689752462302,75.036221779774,1012908.55532504,0.0,1.0
2012-12-20,100.07,100.3,98.02,99.67,662500,73.9280763365362,74.097991971166,72.4136108974446,73.6325708850061,896768.565953278,0.0,1.0
2012-12-21,99.5,100.43,97.86,97.86,398100,73.5069810681058,74.1940312429133,72.2954087168325,72.2954087168325,538873.307329811,0.0,1.0
2012-12-24,99.47,100.03,98.51,99.34,106300,73.4848181592411,73.8985257913832,72.7756050755689,73.3887788874938,143889.054431447,0.0,1.0
2012-12-26,98.62,99.91,98.56,99.73,121200,72.8568690747397,73.8098741559241,72.8125432570102,73.6768967027356,164057.887084584,0.0,1.0
2012-12-27,98.67,99.46,97.83,98.7,418400,72.8938072561809,73.4774305229528,72.2732458079678,72.9159701650457,566351.64980355,0.0,1.0
2012-12-28,100.52,100.77,98.37,99.12,447700,74.2605199695075,74.4452108767138,72.6721781675334,73.2262508891523,606012.508644955,0.0,1.0
2012-12-31,100.7,100.76,99.64,100.47,196500,74.393497422696,74.4378232404256,73.6104079761414,74.2235817880663,265984.940694067,0.0,1.0
2013-01-02,101.3,101.95,100.88,101.69,1261700,74.8367555999912,75.3169519587275,74.5264748758846,75.124873415233,1707853.43345396,0.0,1.0
2013-01-03,102.0,102.14,101.0,101.0,502800,75.3538901401688,75.4573170482043,74.6151265113436,74.6151265113436,680596.581073672,0.0,1.0
2013-01-04,101.53,101.93,101.0,101.82,837500,75.006671234621,75.302176686151,74.6151265113436,75.2209126869803,1133650.82865792,0.0,1.0
2013-01-07,101.49,102.13,100.69,101.18,726900,74.9771206894679,75.4499294119161,74.3861097864078,74.7481039645321,983941.238628586,0.0,1.0
2013-01-08,101.77,101.85,101.17,101.31,638300,75.183974505539,75.243075595845,74.7407163282439,74.8441432362794,864011.13305355,0.0,1.0
2013-01-09,103.71,103.88,101.43,101.43,547500,76.6171759454598,76.7427657623601,74.9327948717384,74.9327948717384,741103.079033087,0.0,1.0
2013-01-10,105.37,105.68,103.36,103.78,778900,77.8435235693097,78.0725402942455,76.358608675371,76.6688893994776,1054329.11097511,0.0,1.0
2013-01-11,105.91,106.14,104.94,105.28,570400,78.2424559288753,78.412371563505,77.5258552089148,77.7770348427154,772100.81512415,0.0,1.0
2013-01-14,106.66,107.0,105.91,105.91,359300,78.7965286504941,79.0477082842947,78.2424559288753,78.2424559288753,486353.125655869,0.0,1.0
2013-01-15,106.74,106.84,105.95,106.66,295200,78.8556297408002,78.9295061036827,78.2720064740283,78.7965286504941,399586.536859483,0.0,1.0
2013-01-16,107.09,107.19,106.25,106.79,652500,79.114197010889,79.1880733737715,78.4936355626758,78.8925679222414,883232.436655869,0.0,1.0
2013-01-17,106.96,107.5,106.26,107.5,590200,79.0181577391417,79.4170900987073,78.5010231989641,79.4170900987073,798902.351133018,0.0,1.0
2013-01-18,106.65,107.9,105.59,107.25,489700,78.7891410142059,79.7125955502374,78.0060515676512,79.232399191501,662864.251694068,0.0,1.0
2013-01-22,108.89,109.06,106.905,106.98,771600,80.4439715427743,80.5695613596746,78.9775257395563,79.0329330117182,1044447.736588,0.0,1.0
2013-01-23,108.86,109.52,108.12,108.89,370500,80.4218086339095,80.9093926289342,79.8751235485789,80.4439715427743,501513.590468965,0.0,1.0
2013-01-24,108.62,109.1,108.18,108.9,252000,80.2445053629915,80.5991119048276,79.9194493663084,80.4513591790626,341110.458294681,0.0,1.0
2013-01-25,108.98,109.29,107.94,108.93,424300,80.5104602693686,80.7394769943044,79.7421460953904,80.4735220879273,574337.96608902,0.0,1.0
2013-01-28,108.67,109.52,107.78,109.1,431800,80.2814435444328,80.9093926289342,79.6239439147784,80.5991119048276,584490.063062076,0.0,1.0
2013-01-29,110.4,110.7,108.855,109.29,733400,81.5595046223003,81.7811337109479,80.4181148157654,80.7394769943044,992739.722671901,0.0,1.0
2013-01-30,111.23,111.92,110.4,110.5,416100,82.1726784342252,82.6824253381146,81.5595046223003,81.6333809851829,563238.340065146,0.0,1.0
2013-01-31,107.89,111.21,107.45,111.1,1135900,79.7052079139491,82.1579031616487,79.380151917266,82.076639162478,1537568.92689257,0.0,1.0
2013-02-01,110.99,111.06,108.36,108.97,755400,81.9953751633072,82.047088617325,80.052426819497,80.5030726330803,1022519.2071262,0.0,1.0
2013-02-04,109.15,110.54,108.79,110.54,335700,80.6360500862689,81.6629315303359,80.3700951798918,81.6629315303359,454407.860513985,0.0,1.0
2013-02-05,110.4,111.08,109.58,110.29,502500,81.5595046223003,82.0618638899015,80.9537184466637,81.4782406231296,680190.497194751,0.0,1.0
2013-02-06,110.01,110.57,109.15,110.13,410800,81.2713868070585,81.6850944392006,80.6360500862689,81.3600384425175,556064.191537519,0.0,1.0
2013-02-07,109.47,111.46,108.8,110.61,457600,80.8724544474929,82.342594068855,80.37748281618,81.7146449843536,619413.276649389,0.0,1.0
2013-02-08,109.08,110.15,108.7,109.8,346700,80.5843366322511,81.374813715094,80.3036064532975,81.1162464450052,469297.602741134,0.0,1.0
2013-02-11,109.22,109.8,108.58,109.1,282600,80.6877635402866,81.1162464450052,80.2149548178385,80.5991119048276,382531.013944749,0.0,1.0
2013-02-12,109.27,110.04,108.68,109.66,314500,80.7247017217279,81.2935497159233,80.288831180721,81.0128195369697,425711.26640348,0.0,1.0
2013-02-13,111.16,111.42,109.04,109.49,483100,82.1209649802075,82.313043523702,80.5547860870981,80.8872297200694,653930.406357779,0.0,1.0
2013-02-14,110.41,111.5,110.06,111.28,286600,81.5668922585886,82.372144614008,81.3083249884998,82.2096166156665,387945.465663712,0.0,1.0
2013-02-15,110.49,111.06,110.18,110.42,252100,81.6259933488946,82.047088617325,81.3969766239588,81.5742798948768,341245.819587655,0.0,1.0
2013-02-19,113.23,114.52,111.05,111.36,416600,83.6502056918756,84.6032107730601,82.0397009810367,82.2687177059725,563915.146530016,0.0,1.0
2013-02-20,113.02,114.43,112.75,114.43,538500,83.4950653298223,84.5367220464658,83.2955991500395,84.5367220464658,728920.562665419,0.0,1.0
2013-02-21,112.28,112.69,111.54,112.69,460900,82.9483802444917,83.25127333231,82.4016951591611,83.25127333231,623880.199317533,0.0,1.0
2013-02-22,114.23,114.33,111.79,112.48,478000,84.3889693207008,84.4628456835833,82.5863860663673,83.0961329702567,647026.980416101,0.0,1.0
2013-02-25,114.91,115.45,114.25,114.44,814300,84.8913285883019,85.2902609478675,84.4037445932773,84.5441096827541,1102247.00868793,0.0,1.0
2013-02-26,112.97,115.35,111.91,115.02,603600,83.4581271483811,85.216384584985,82.6750377018264,84.9725925874727,817040.764391544,0.0,1.0
2013-02-27,112.68,114.16,112.33,112.87,698200,83.2438856960218,84.337255866683,82.9853184259329,83.3842507854985,945092.547545024,0.0,1.0
2013-02-28,111.74,113.23,111.0,113.04,1011500,82.5494478849261,83.6502056918756,82.0027627995954,83.5098406023988,1369179.47843282,0.0,1.0
2013-03-01,109.48,112.36,109.01,112.22,1330600,80.8798420837812,83.0074813347977,80.5326231782333,82.9040544267622,1801117.3643131,0.0,1.0
2013-03-04,109.64,110.31,108.03,109.59,1074300,80.9980442643932,81.4930158957061,79.8086348219847,80.9611060829519,1454186.37042054,0.0,1.0
2013-03-05,110.67,111.27,109.93,110.56,541500,81.7589708020831,82.2022289793782,81.2122857167525,81.6777068029124,732981.401454642,0.0,1.0
2013-03-06,110.31,111.56,110.13,111.29,419800,81.4930158957061,82.4164704317376,81.3600384425175,82.2170042519547,568246.707905186,0.0,1.0
2013-03-07,108.78,110.92,108.02,110.5,720000,80.3627075436035,81.9436617092894,79.8012471856964,81.6333809851829,974601.309413374,0.0,1.0
2013-03-08,109.85,110.51,108.89,110.22,808300,81.1531846264465,81.6407686214711,80.4439715427743,81.4265271691118,1094125.33110949,0.0,1.0
2013-03-11,109.43,109.91,109.19,109.77,621700,80.8429039023399,81.197510444176,80.6656006314219,81.0940835361405,841541.158419853,0.0,1.0
2013-03-12,110.5,110.7,108.892,109.0,552300,81.6333809851829,81.7811337109479,80.445449070032,80.5252355419451,747600.421095842,0.0,1.0
2013-03-13,111.2,111.69,109.78,110.19,392700,82.1505155253605,82.5125097034848,81.1014711724287,81.404364260247,531563.797509211,0.0,1.0
2013-03-14,111.25,112.15,110.52,111.2,257500,82.1874537068017,82.8523409727444,81.6481562577594,82.1505155253605,348555.329408255,0.0,1.0
2013-03-15,111.86,112.01,110.67,111.98,419800,82.6380995203851,82.7489140647089,81.7589708020831,82.7267511558441,568246.707905186,0.0,1.0
2013-03-18,110.5,113.4,110.37,110.86,286700,81.6333809851829,83.7757955087759,81.5373417134356,81.8993358915599,388080.826956686,0.0,1.0
2013-03-19,109.38,111.7,108.33,110.95,524400,80.8059657208986,82.5198973397731,80.0302639106322,81.9658246181542,709834.620356074,0.0,1.0
2013-03-20,110.88,111.52,108.2,109.72,681600,81.9141111641364,82.3869198865845,79.9342246388849,81.0571453546992,922622.572911327,0.0,1.0
2013-03-21,108.04,111.1,107.96,110.57,683900,79.8160224582729,82.076639162478,79.7569213679669,81.6850944392006,925735.882649731,0.0,1.0
2013-03-22,107.52,108.72,106.7,108.71,824600,79.4318653712838,80.318381725874,78.8260791956472,80.3109940895858,1116189.22186426,0.0,1.0
2013-03-25,107.27,108.356,106.62,107.09,867300,79.2471744640775,80.0494717649817,78.7669781053411,79.114197010889,1173988.49396419,0.0,1.0
2013-03-26,112.17,113.61,107.34,107.5,841700,82.8671162453209,83.9309358708292,79.2988879180953,79.4170900987073,1139336.00296283,0.0,1.0
2013-03-27,112.63,112.78,110.76,111.57,504100,83.2069475145805,83.3177620589043,81.8254595286774,82.4238580680258,682356.277882335,0.0,1.0
2013-03-28,113.5,114.16,112.59,112.78,291900,83.8496718716584,84.337255866683,83.1773969694275,83.3177620589043,395119.614191339,0.0,1.0
2013-04-01,114.67,115.49,113.71,114.34,514400,84.7140253173839,85.3198114930205,84.0048122337117,84.4702333198716,696298.491058666,0.0,1.0
2013-04-02,119.24,119.82,115.415,115.43,773200,88.090175101115,88.5186580058336,85.2644042208586,85.275485675291,1046613.51727558,0.0,1.0
2013-04-03,118.66,120.344,118.17,119.06,706400,87.6616921963964,88.905770147338,87.299698018272,87.9571976479264,956192.173568898,0.0,1.0
2013-04-04,118.18,118.94,117.59,118.09,609100,87.3070856545603,87.8685460124674,86.8712151135534,87.240596927966,824485.635505119,0.0,1.0
2013-04-05,117.54,117.73,115.73,117.35,702400,86.8342769321122,86.9746420215889,85.4971147639386,86.6939118426354,950777.721849935,0.0,1.0
2013-04-08,117.01,118.48,116.91,117.63,620800,86.4427322088348,87.5287147432078,86.3688558459523,86.9007656587064,840322.906783087,0.0,1.0
2013-04-09,121.33,121.98,117.13,117.49,710900,89.6341910853596,90.114387444096,86.5313838442938,86.7973387506709,962283.431752732,0.0,1.0
2013-04-10,124.74,125.75,121.49,121.49,870700,92.1533750596535,92.8995263247669,89.7523932659716,89.7523932659716,1178590.77792531,0.0,1.0
2013-04-11,124.88,125.26,123.09,124.65,439600,92.256801967689,92.5375321466426,90.9344150720919,92.0868863330592,595048.243914054,0.0,1.0
2013-04-12,124.96,125.55,123.216,124.25,439600,92.315903057995,92.7517735990019,91.0274992893239,91.7913808815291,595048.243914054,0.0,1.0
2013-04-15,123.38,126.11,122.95,124.54,529800,91.1486565244512,93.165481231144,90.8309881640564,92.0056223338884,717144.130176674,0.0,1.0
2013-04-16,123.61,125.0625,123.05,124.66,512400,91.318572159081,92.3916263299496,90.9048645269389,92.0942739693475,693591.265199184,0.0,1.0
2013-04-17,122.45,124.455,120.69,123.51,857200,90.4616063496438,91.9428274254383,89.1613823629115,91.2446957961985,1160317.00337381,0.0,1.0
2013-04-18,121.8,123.95,121.28,122.62,498100,89.9814099909074,91.5697517928816,89.5972529039183,90.5871961665441,674234.600303891,0.0,1.0
2013-04-19,121.48,122.0,121.13,122.0,848100,89.7450056296834,90.1291627166725,89.4864383595946,90.1291627166725,1147999.12571317,0.0,1.0
2013-04-22,122.36,123.06,121.17,122.6,455000,90.3951176230495,90.9122521632272,89.5159889047476,90.5724208939676,615893.883032063,0.0,1.0
2013-04-23,123.03,123.68,122.0,122.84,676500,90.8900892543624,91.3702856130988,90.1291627166725,90.7497241648856,915719.146969649,0.0,1.0
2013-04-24,116.47,123.02,115.17,122.44,1318500,86.0437998492692,90.8827016180742,85.0834071317965,90.4542187133555,1784738.64786324,0.0,1.0
2013-04-25,114.96,116.4,113.77,114.77,1090400,84.9282667697432,85.9920863952514,84.0491380514412,84.7879016802664,1475979.53858936,0.0,1.0
2013-04-26,114.5,114.95,113.19,114.95,540400,84.5884355004836,84.9208791334549,83.6206551467226,84.9208791334549,731492.427231926,0.0,1.0
2013-04-29,113.15,115.59,113.01,114.99,635500,83.5911046015696,85.393687855903,83.4876776935341,84.9504296786079,860221.016850276,0.0,1.0
2013-04-30,113.39,113.69,112.09,113.15,1072200,83.7684078724876,83.9900369611352,82.8080151550149,83.5911046015696,1451343.78326808,0.0,1.0
2013-05-01,112.5,113.96,112.45,113.14,307800,83.1109082428332,84.189503140918,83.073970061392,83.5837169652813,416642.059774217,0.0,1.0
2013-05-02,114.99,115.41,110.56,111.47,938800,85.5617358960792,85.8742494109618,82.2654623938648,82.9425750094438,1261692.63479081,0.827472,1.0
2013-05-03,117.87,118.53,115.05,115.05,951100,87.7046857124172,88.1957783786613,85.6063806839195,85.6063806839195,1278223.1198866,0.0,1.0
2013-05-06,115.45,119.24,115.16,117.5,577600,85.9040126028554,88.7240750347724,85.6882294616269,87.4293761874015,776260.828563245,0.0,1.0
2013-05-07,118.1,118.29,115.23,115.95,666900,87.8758240658053,88.0171992272998,85.7403150474407,86.2760525015252,896274.838242431,0.0,1.0
2013-05-08,115.67,118.65,114.85,118.2,774700,86.0677101582701,88.2850679543421,85.4575647244516,87.9502320455392,1041151.77265919,0.0,1.0
2013-05-09,114.84,116.03,114.56,115.41,443300,85.4501239264782,86.3355788853123,85.2417815832231,85.8742494109618,595769.43438727,0.0,1.0
2013-05-10,115.36,116.26,113.45,116.15,675400,85.8370454210948,86.5067172387004,84.4158530081762,86.4248684609931,907698.344202937,0.0,1.0
2013-05-13,115.19,116.566,114.0,115.35,566000,85.7105518555471,86.7344056566864,84.825096896713,85.8296046231214,760671.102781851,0.0,1.0
2013-05-14,116.67,117.25,115.2901,115.36,388700,86.8117899556097,87.2433562380666,85.7850342432608,85.8370454210948,522390.207864497,0.0,1.0
2013-05-15,116.74,118.73,115.94,116.46,860700,86.8638755414234,88.3445943381292,86.2686117035518,86.6555331981684,1156730.77414194,0.0,1.0
2013-05-16,116.27,117.54,115.74,116.91,420000,86.5141580366738,87.4591393792951,86.1197957440838,86.9903691069712,564455.588636709,0.0,1.0
2013-05-17,115.46,116.73,115.3,116.64,320900,85.9114534008288,86.8564347434501,85.7924006332544,86.7894675616895,431270.948556,0.0,1.0
2013-05-20,114.12,114.92,113.86,114.69,354300,84.9143864723937,85.5096503102654,84.7209257250854,85.3385119568773,476158.607271395,0.0,1.0
2013-05-21,110.03,113.04,108.69,113.04,1291000,81.8711001012748,84.110780291267,80.8740331728398,84.110780291267,1735028.96411903,0.0,1.0
2013-05-22,105.88,110.14,104.655,109.61,1270200,78.7831689423155,81.9529488789822,77.8716711905745,81.5585865863922,1707074.97306273,0.0,1.0
2013-05-23,109.95,110.23,104.76,104.82,706500,81.8115737174876,82.0199160607427,77.9497995692952,77.9944443571355,949494.936599607,0.0,1.0
2013-05-24,107.37,109.59,106.13,109.59,585700,79.8918478403515,81.5437049904454,78.9691888916504,81.5437049904454,787146.757772668,0.0,1.0
2013-05-28,107.34,108.97,106.43,108.19,636200,79.8695254464313,81.0823755160948,79.1924128308523,80.50199327417,855015.822596844,0.0,1.0
2013-05-29,107.06,107.5,105.945,106.71,503100,79.6611831031762,79.9885782140057,78.8315341291426,79.4007551741074,676137.158674115,0.0,1.0
2013-05-30,107.01,108.04,106.134,106.82,404500,79.6239791133093,80.390381304569,78.9721652108398,79.4826039518147,543624.489532259,0.0,1.0
2013-05-31,108.59,109.4,105.51,106.69,733200,80.7996251931058,81.4023298289509,78.5078594172999,79.3858735781606,985378.184734369,0.0,1.0
2013-06-03,108.51,109.11,105.64,108.73,709200,80.7400988093186,81.1865466877224,78.604589790954,80.9037963647334,953123.579669415,0.0,1.0
2013-06-04,106.42,109.5,106.23,108.04,376400,79.1849720328789,81.4767378086848,79.0435968713844,80.390381304569,505859.722768708,0.0,1.0
2013-06-05,103.52,106.42,103.34,106.17,535300,77.0271406205941,79.1849720328789,76.893206257073,78.998952083544,719412.087136263,0.0,1.0
2013-06-06,104.3,104.395,102.5901,103.7,669400,77.607522862519,77.6782104432662,76.335220817048,77.1610749841152,899634.692936697,0.0,1.0
2013-06-07,103.95,106.42,103.57,104.55,529500,77.3470949334501,79.1849720328789,77.0643446104611,77.7935428118539,711617.224245565,0.0,1.0
2013-06-10,102.9,104.7,102.49,104.27,570700,76.5658111462436,77.9051547814548,76.2607384293343,77.5852004685988,766987.62960707,0.0,1.0
2013-06-11,100.96,102.23,100.55,101.32,765200,75.1222963394047,76.067277682026,74.8172236224955,75.390165066447,1028384.32482098,0.0,1.0
2013-06-12,101.15,102.23,99.38,101.7,434200,75.2636715008993,76.067277682026,73.9466502596082,75.6729153894361,583539.56330014,0.0,1.0
2013-06-13,101.29,102.56,100.41,101.45,655700,75.3678426725268,76.3128240151481,74.713052450868,75.4868954401012,881222.689212119,0.0,1.0
2013-06-14,101.3,102.48,100.51,101.97,410000,75.3752834705002,76.2532976313609,74.7874604306019,75.8738169347177,551016.169859645,0.0,1.0
2013-06-17,101.88,102.29,100.74,101.3,352200,75.8068497529572,76.1119224698664,74.95859878399,75.3752834705002,473336.329328211,0.0,1.0
2013-06-18,100.24,101.86,99.91,101.6,386600,74.5865588853202,75.7919681570104,74.3410125521982,75.5985074097021,519567.929921314,0.0,1.0
2013-06-19,97.56,101.73,96.5,100.25,906500,72.5924250284502,75.6952377833562,71.8037004432702,74.5939996832936,1218283.3121409,0.0,1.0
2013-06-20,93.03,97.07,92.14,96.52,843400,69.2217435465018,72.2278259277538,68.5595125268696,71.818582039217,1133480.57965762,0.0,1.0
2013-06-21,91.91,94.13,91.11,93.66,730300,68.3883741734815,70.0402313235754,67.7931103356098,69.6905138188258,981480.75328902,0.0,1.0
2013-06-24,91.41,92.98,89.82,91.07,1175300,68.0163342748117,69.1845395566348,66.8332473970417,67.7633471437162,1579534.88886839,0.0,1.0
2013-06-25,92.86,93.67,91.47,92.64,581100,69.0952499809541,69.6979546167992,68.0609790626521,68.9315524255394,780964.625135218,0.0,1.0
2013-06-26,97.08,97.788,93.55,93.76,1023300,72.2352667257272,72.7620752222436,69.6086650411184,69.7649217985597,1375255.72345701,0.0,1.0
2013-06-27,101.24,101.46,97.6,98.58,1173000,75.3306386826598,75.4943362380745,72.6221882203437,73.3513864217365,1576443.82254967,0.0,1.0
2013-06-28,103.19,103.83,99.28,100.65,2033400,76.781594287472,77.2578053577694,73.8722422798742,74.8916316022295,2732771.4141283,0.0,1.0
2013-07-01,103.58,104.42,101.9,103.88,876200,77.0717854084345,77.6968124381997,75.821731348904,77.2950093476363,1177561.87324639,0.0,1.0
2013-07-02,102.16,103.64,101.74,103.47,852200,76.0151920962123,77.1164301962748,75.7026785813296,76.9899366307271,1145307.26818144,0.0,1.0
2013-07-03,102.21,102.97,101.091,102.01,365400,76.0523960860792,76.6178967320573,75.2197707928562,75.9035801266113,491076.362113937,0.0,1.0
2013-07-05,102.66,103.47,100.82,103.31,436600,76.387231994882,76.9899366307271,75.0181251677772,76.8708838631528,586765.023806636,0.0,1.0
2013-07-08,102.56,104.13,101.63,103.15,612500,76.3128240151481,77.4810292969712,75.6208298036223,76.7518310955785,823164.400095201,0.0,1.0
2013-07-09,102.41,103.55,101.7,103.0,656600,76.2012120455472,77.0494630145143,75.6729153894361,76.6402191259775,882432.236902055,0.0,1.0
2013-07-10,100.56,102.87,100.122,102.27,784200,74.8246644204689,76.5434887523234,74.4987574692342,76.0970408739196,1053919.2204974,0.0,1.0
2013-07-11,102.28,103.23,101.81,102.4,910100,76.104481671893,76.8113574793656,75.7547641671434,76.1937712475738,1223121.50290064,0.0,1.0
2013-07-12,102.21,102.75,100.7,102.48,539500,76.0523960860792,76.4541991766426,74.9288355920965,76.2532976313609,725056.64302263,0.0,1.0
2013-07-15,102.0,103.43,101.78,103.19,513600,75.8961393286379,76.9601734388335,75.7324417732232,76.781594287472,690248.548390033,0.0,1.0
2013-07-16,100.12,102.82,98.444,102.25,891200,74.4972693096395,76.5062847624564,73.2501915692984,76.0821592779728,1197721.00141199,0.0,1.0
2013-07-17,102.4,102.67,100.36,100.855,963000,76.1937712475738,76.3946727928554,74.675848461001,75.0441679606841,1294216.02823131,0.0,1.0
2013-07-18,102.05,102.75,101.74,102.49,752300,75.9333433185049,76.4541991766426,75.7026785813296,76.2607384293343,1011047.47459856,0.0,1.0
2013-07-19,101.4,101.71,100.27,101.18,866300,75.4496914502342,75.6803561874094,74.6088812792404,75.2859938948195,1164256.8486571,0.0,1.0
2013-07-22,100.89,101.29,100.04,101.09,668600,75.070210753591,75.3678426725268,74.4377429258523,75.2190267130589,898559.539434532,0.0,1.0
2013-07-23,103.07,103.84,101.075,101.97,690900,76.6923047117913,77.2652461557428,75.2078655160988,75.8738169347177,928529.443307386,0.0,1.0
2013-07-24,102.0,103.7,101.45,102.9,523500,75.8961393286379,77.1610749841152,75.4868954401012,76.5658111462436,703553.572979327,0.0,1.0
2013-07-25,100.98,102.34,100.14,101.95,841800,75.1371779353515,76.1491264597334,74.5121509055863,75.8589353387709,1131330.27265329,0.0,1.0
2013-07-26,100.25,101.18,100.02,100.52,588200,74.5939996832936,75.2859938948195,74.4228613299055,74.7949012285753,790506.612466934,0.0,1.0
2013-07-29,98.44,100.46,98.44,100.4,779200,73.247215250109,74.750256440735,73.247215250109,74.7056116528946,1047199.51110887,0.0,1.0
2013-07-30,98.33,99.0,97.8296,98.93,874100,73.1653664724016,73.6638999366192,72.7930289418129,73.6118143508054,1174739.59530321,0.0,1.0
2013-07-31,99.49,100.58,98.2,98.47,674800,74.0284990373156,74.8395460164157,73.0686360987475,73.2695376440292,906891.979076312,0.0,1.0
2013-08-01,102.36,103.18,100.03,100.48,654700,76.1640080556802,76.7741534894986,74.4303021278789,74.7651380366817,879878.747334413,0.0,1.0
2013-08-02,104.38,105.12,101.84,103.41,495100,77.6670492463061,78.2176682963374,75.7770865610636,76.9452918428867,665385.623652464,0.0,1.0
2013-08-05,103.53,104.56,102.16,104.15,450000,77.0345814185675,77.8009836098273,76.0151920962123,77.495910892918,604773.844967903,0.0,1.0
2013-08-06,104.18,104.29,102.56,103.21,537500,77.5182332868382,77.6000820645456,76.3128240151481,76.7964758834188,722368.759267217,0.0,1.0
2013-08-07,103.73,104.5,103.16,104.03,609400,77.1833973780354,77.7563388219869,76.7592718935518,77.4066213172373,818998.180274311,0.0,1.0
2013-08-08,104.3,105.07,103.86,104.03,536100,77.607522862519,78.1804643064705,77.2801277516896,77.4066213172373,720487.240638428,0.0,1.0
2013-08-09,106.11,106.63,104.05,104.05,604500,78.9543072957036,79.3412287903202,77.4215029131841,77.4215029131841,812412.865073549,0.0,1.0
2013-08-12,102.01,106.28,101.63,106.22,821200,75.9035801266113,79.0808008612514,75.6208298036223,79.036156073411,1103645.06997254,0.0,1.0
2013-08-13,101.37,102.5,100.27,101.91,445200,75.427369056314,76.2681792273077,74.6088812792404,75.8291721468774,598322.923954911,0.0,1.0
2013-08-14,100.98,102.17,100.85,101.22,468800,75.1371779353515,76.0226328941856,75.0404475616974,75.315757086713,630039.952268784,0.0,1.0
2013-08-15,99.1,100.86,98.58,100.08,378400,73.7383079163531,75.0478883596708,73.3513864217365,74.4675061177459,508547.606524121,0.0,1.0
2013-08-16,97.57,99.17,97.27,98.92,368100,72.5998658264236,73.7903935021669,72.3766418872217,73.604373552832,494705.005183744,0.0,1.0
2013-08-19,99.63,101.42,97.17,97.48,655800,74.1326702089431,75.464573046181,72.3022339074877,72.532898644663,881357.08339989,0.0,1.0
2013-08-20,99.28,100.42,99.06,99.6,407500,73.8722422798742,74.7204932488414,73.7085447244595,74.1103478150229,547656.315165379,0.0,1.0
2013-08-21,96.97,98.94,96.92,98.88,674600,72.1534179480198,73.6192551487788,72.1162139581528,73.5746103609384,906623.190700771,0.0,1.0
2013-08-22,96.09,97.78,94.86,97.09,574600,71.498627726361,72.7561225838649,70.5834095756333,72.2427075237005,772229.002930126,0.0,1.0
2013-08-23,97.32,97.52,95.69,96.22,330000,72.4138458770886,72.5626618365566,71.2009958074251,71.5953581000151,443500.819643129,0.0,1.0
2013-08-26,95.44,97.25,94.76,97.19,363900,71.0149758580902,72.3617602912749,70.5090015958993,72.3171155034345,489060.449297377,0.0,1.0
2013-08-27,93.9,94.25,92.99,93.83,490100,69.8690929701873,70.1295208992561,69.1919803546082,69.8170073843735,658665.914263931,0.0,1.0
2013-08-28,92.7,94.27,92.59,94.27,367200,68.9761972133798,70.1444024952029,68.8943484356724,70.1444024952029,493495.457493808,0.0,1.0
2013-08-29,92.57,93.66,92.3,92.94,452100,68.8794668397256,69.6905138188258,68.6785652944439,69.1547763647413,607596.122911086,0.0,1.0
2013-08-30,94.38,96.26,92.69,92.94,876800,70.2262512729103,71.6251212919087,68.9687564154064,69.1547763647413,1178368.23837301,0.0,1.0
2013-09-03,94.73,95.5,94.3601,95.25,546900,70.4866792019791,71.0596206459306,70.2114440849432,70.8736006965957,735001.812917658,0.0,1.0
2013-09-04,95.84,96.5,94.23,94.5,434800,71.3126077770261,71.8037004432702,70.1146393033093,70.315540848591,584345.928426764,0.0,1.0
2013-09-05,96.01,96.21,94.94,95.2,349300,71.4391013425738,71.5879173020417,70.6429359594204,70.8363967067287,469438.897882863,0.0,1.0
2013-09-06,99.04,99.74,96.61,96.66,749700,73.6936631285128,74.2145189866504,71.8855492209776,71.9227532108445,1007553.22571652,0.0,1.0
2013-09-09,100.65,100.77,97.55,99.0,659500,74.8916316022295,74.9809211779102,72.5849842304768,73.6638999366192,886329.668347404,0.0,1.0
2013-09-10,101.35,101.6204,99.98,100.69,531400,75.4124874603672,75.6136866375678,74.393098138012,74.9213947941231,714170.713813207,0.0,1.0
2013-09-11,101.41,102.34,100.52,100.86,419700,75.4571322482076,76.1491264597334,74.7949012285753,75.0478883596708,564052.406073397,0.0,1.0
2013-09-12,100.17,101.23,99.86,101.1,241500,74.5344732995065,75.3231978846865,74.3038085623312,75.2264675110323,324561.963466108,0.0,1.0
2013-09-13,100.31,100.99,99.59,100.78,460800,74.638644471134,75.1446187333249,74.1029070170495,74.9883619758836,619288.417247132,0.0,1.0
2013-09-16,101.36,102.25,100.96,101.32,156500,75.4199282583406,76.0821592779728,75.1222963394047,75.390165066447,210326.903861059,0.0,1.0
2013-09-17,100.8,102.05,99.67,101.07,388500,75.0032435718304,75.9333433185049,74.1624334008367,75.2041451171121,522121.419488956,0.0,1.0
2013-09-18,105.0,105.33,99.625,100.15,679600,78.1283787206567,78.3739250537787,74.1289498099564,74.5195917035597,913342.900089303,0.0,1.0
2013-09-19,105.7,106.07,104.41,105.23,393900,78.6492345787944,78.92454410381,77.6893716402263,78.2995170740448,529378.705628571,0.0,1.0
2013-09-20,103.0,105.45,102.93,105.19,248100,76.6402191259775,78.4632146294595,76.5881335401637,78.2697538821512,333431.97985897,0.0,1.0
2013-09-23,102.39,103.49,100.83,103.41,623000,76.1863304496004,77.0048182266739,75.0255659657506,76.9452918428867,837275.789811118,0.0,1.0
2013-09-24,101.88,102.62,101.38,102.06,232600,75.8068497529572,76.3574688029885,75.4348098542874,75.9407841164783,312600.88075452,0.0,1.0
2013-09-25,102.89,103.43,100.74,101.28,544200,76.5583703482702,76.9601734388335,74.95859878399,75.3604018745534,731373.16984785,0.0,1.0
2013-09-26,101.29,103.7,101.08,102.89,359100,75.3678426725268,77.1610749841152,75.2115859150855,76.5583703482702,482609.528284386,0.0,1.0
2013-09-27,98.04,101.17,97.56,100.5,420200,72.9495833311732,75.2785530968461,72.5924250284502,74.7800196326285,564724.37701225,0.0,1.0
2013-09-30,97.09,98.57,96.4,97.84,497400,72.2427075237005,73.3439456237631,71.7292924635362,72.8007673717052,668476.689971189,0.0,1.0
2013-10-01,100.23,100.25,96.69,97.01,592600,74.5791180873469,74.5939996832936,71.9450756047647,72.1831811399134,796419.956728842,0.0,1.0
2013-10-02,98.49,99.8,97.64,99.5,457200,73.284419239976,74.2591637744908,72.6519514122373,74.035939835289,614450.226487389,0.0,1.0
2013-10-03,96.29,98.13,95.2,98.11,460100,71.6474436858289,73.0165505129337,70.8363967067287,73.0016689169869,618347.657932737,0.0,1.0
2013-10-04,98.5,99.08,96.13,96.51,276200,73.2918600379494,73.7234263204063,71.5283909182545,71.8111412412436,371196.746622521,0.0,1.0
2013-10-07,97.52,98.22,96.82,97.96,519800,72.5626618365566,73.0835176946943,72.0418059784189,72.890056947386,698580.988031812,0.0,1.0
2013-10-08,95.72,97.86,94.77,97.86,380900,71.2233182013453,72.815648967652,70.5164423938727,72.815648967652,511907.461218387,0.0,1.0
2013-10-09,95.42,96.46,95.12,95.97,486200,71.0000942621434,71.7739372513766,70.7768703229416,71.4093381506802,653424.540940876,0.0,1.0
2013-10-10,96.55,97.52,95.78,96.66,497900,71.8409044331372,72.5626618365566,71.2679629891857,71.9227532108445,669148.660910041,0.0,1.0
2013-10-11,96.46,96.62,95.07,95.52,484900,71.7739372513766,71.8929900189509,70.7396663330746,71.0745022418774,651677.416499858,0.0,1.0
2013-10-14,95.03,96.21,94.19,96.06,668700,70.709903141181,71.5879173020417,70.0848761114157,71.4763053324408,898693.933622303,0.0,1.0
2013-10-15,93.52,95.995,92.45,94.98,822300,69.5863426471982,71.4279401456137,68.7901772640449,70.672699151314,1105123.40603801,0.0,1.0
2013-10-16,93.0,94.57,92.56,94.12,636500,69.1994211525816,70.3676264344048,68.8720260417522,70.032790525602,855419.005160156,0.0,1.0
2013-10-17,93.93,95.08,93.04,93.04,559500,69.8914153641075,70.747107131048,69.2291843444752,69.2291843444752,751935.480576758,0.0,1.0
2013-10-18,93.5,94.65,92.89,94.25,419900,69.5714610512514,70.427152818192,69.1175723748743,70.1295208992561,564321.194448939,0.0,1.0
2013-10-21,91.99,93.64,90.902,93.28,638600,68.4479005572687,69.675632222879,67.6383417377632,69.4077634958367,858241.283103338,0.0,1.0
2013-10-22,93.98,94.58,92.36,92.36,861700,69.9286193539744,70.3750672323782,68.7232100822843,68.7232100822843,1158074.71601965,0.0,1.0
2013-10-23,93.91,94.35,92.43,93.53,579700,69.8765337681607,70.2039288789901,68.7752956680981,69.5937834451716,779083.106506429,0.0,1.0
2013-10-24,91.65,94.11,91.03,94.01,669900,68.1949134261732,70.0253497276286,67.7335839518227,69.9509417478946,900306.663875551,0.0,1.0
2013-10-25,94.4,94.64,90.42,91.47,650200,70.2411328688571,70.4197120202186,67.2796952754455,68.0609790626521,873831.008884733,0.0,1.0
2013-10-28,93.93,94.2,92.44,93.91,801900,69.8914153641075,70.0923169093891,68.7827364660715,69.8765337681607,1077706.9917328,0.0,1.0
2013-10-29,94.95,95.13,93.59,93.84,604600,70.6503767573938,70.7843111209149,69.638428233012,69.8244481823469,812547.25926132,0.0,1.0
2013-10-30,94.23,96.19,93.15,95.07,488200,70.1146393033093,71.5730357060949,69.3110331221826,70.7396663330746,656112.424696289,0.0,1.0
2013-10-31,93.3,94.53,91.725,94.16,789400,69.4226450917835,70.3378632425112,68.2507194109737,70.0625537174956,1060907.71826147,0.0,1.0
2013-11-01,93.7,93.85,92.11,92.74,520100,69.7202770107193,69.8318889803203,68.5371901329494,69.0059604052733,698984.170595125,0.0,1.0
2013-11-04,91.91,94.1,91.82,92.79,563000,68.9478113131911,70.5906761459175,68.8802963200653,69.6079579126428,750499.965328125,0.751851,1.0
2013-11-05,89.46,94.35,89.19,91.61,810000,67.1099031669902,70.778217793489,66.907358187613,68.7227613361052,1079760.16326071,0.0,1.0
2013-11-06,89.6,90.33,89.43,90.02,569300,67.2149264896303,67.7625481005391,67.0873981692816,67.5299964575504,758898.099931264,0.0,1.0
2013-11-07,88.66,90.325,88.37,90.27,436900,66.5097698947614,67.7587972675877,66.2922215835784,67.7175381051219,582403.969541488,0.0,1.0
2013-11-08,90.26,90.26,87.02,88.44,1753800,67.7100364392191,67.7100364392191,65.2794966866923,66.3447332448984,2337880.70904523,0.0,1.0
2013-11-11,89.71,90.92,88.8,89.96,601500,67.2974448145617,68.2051463888079,66.6147932174014,67.4849864621333,801821.899013974,0.0,1.0
2013-11-12,89.39,89.89,88.61,89.27,462900,67.0573915056702,67.4324748008132,66.4722615652471,66.9673715148359,617062.937744919,0.0,1.0
2013-11-13,89.43,89.6,88.28,88.76,371600,67.0873981692816,67.2149264896303,66.2247065904527,66.58478655379,495356.637861335,0.0,1.0
2013-11-14,91.0,91.35,89.25,89.29,754000,68.2651597160307,68.5277180226309,66.9523681830301,66.9823748466416,1005110.07789948,0.0,1.0
2013-11-15,94.57,95.55,91.46,91.51,921700,70.9432544433519,71.6784177018323,68.6102363475623,68.6477446770766,1228660.4228116,0.0,1.0
2013-11-18,93.61,95.21,92.7,95.05,700100,70.2230945166773,71.423361061135,69.540442919517,71.3033344066892,933259.370739291,0.0,1.0
2013-11-19,91.95,94.55,90.64,93.49,595100,68.9778179768025,70.9282511115462,67.9950997435278,70.133074525843,793290.460686976,0.0,1.0
2013-11-20,92.35,94.0063,91.55,91.87,600300,69.2778846129169,70.5203855364077,68.6777513406881,68.9178046495796,800222.254327662,0.0,1.0
2013-11-21,91.39,92.18,90.75,91.36,387500,68.5577246862423,69.1503562925683,68.0776180684592,68.5352196885337,516551.929954971,0.0,1.0
2013-11-22,91.7,92.11,90.75,91.23,458400,68.790276329231,69.0978446312483,68.0776180684592,68.4376980317965,611064.270171248,0.0,1.0
2013-11-25,91.65,92.24,90.98,91.53,323500,68.7527679997167,69.1953662879855,68.250156384225,68.6627480088823,431237.546684988,0.0,1.0
2013-11-26,91.63,92.56,89.74,91.67,644500,68.737764667911,69.435419596877,67.3199498122703,68.7677713315224,859142.500273493,0.0,1.0
2013-11-27,94.76,95.01,91.225,91.55,500500,71.0857860955063,71.2733277430778,68.4339471988451,68.6777513406881,667185.137916033,0.0,1.0
2013-11-29,94.95,95.39,93.3,94.66,467900,71.2283177476607,71.5583910473865,69.9905428736887,71.0107694364777,623728.123937886,0.0,1.0
2013-12-02,92.84,96.28,92.6,95.69,467400,69.6454662421571,72.2260393127411,69.4654262604884,71.7834410244723,623061.605318589,0.0,1.0
2013-12-03,92.72,93.095,90.81,93.0,377000,69.5554462513227,69.83675872268,68.1226280638764,69.7654928966029,502555.03894974,0.0,1.0
2013-12-04,93.47,94.24,91.9,93.2,486300,70.1180711940373,70.6956994685575,68.9403096472882,69.9155262146601,648256.009128006,0.0,1.0
2013-12-05,92.24,94.67,92.18,93.22,648900,69.1953662879855,71.0182711023806,69.1503562925683,69.9305295464658,865007.864123304,0.0,1.0
2013-12-06,93.57,95.3,93.35,93.95,503200,70.1930878530659,71.4908760542608,70.028051203203,70.4781511573746,670784.338460235,0.0,1.0
2013-12-09,94.99,95.24,93.83,94.08,564300,71.2583244112721,71.4458660588436,70.3881311665403,70.5756728141118,752232.913738297,0.0,1.0
2013-12-10,95.39,95.42,94.56,94.97,310900,71.5583910473865,71.5808960450951,70.9357527774491,71.2433210794664,414441.277478711,0.0,1.0
2013-12-11,95.47,96.24,95.34,95.61,875700,71.6184043746094,72.1960326491296,71.5208827178722,71.7234276972494,1167340.7098363,0.0,1.0
2013-12-12,94.1,95.12,92.65,95.12,745600,70.5906761459175,71.3558460680093,69.5029345900027,71.3558460680093,993912.565095293,0.0,1.0
2013-12-13,94.56,95.04,92.83,93.41,646600,72.0894024696532,72.4553385227987,70.7705079447748,71.2126806756589,848148.186909145,1.537858,1.0
2013-12-16,94.53,95.74,94.3,94.56,554900,72.0665314663316,72.9889952669691,71.8911871075328,72.0894024696532,727864.876145816,0.0,1.0
2013-12-17,93.75,95.62,93.58,94.68,485200,71.4718853799703,72.8975112536828,71.3422830278146,72.1808864829396,636439.066328978,0.0,1.0
2013-12-18,95.22,96.6,92.39,93.99,1193900,72.5925645427282,73.6446306955214,70.4350665627248,71.654853406543,1566044.10818254,0.0,1.0
2013-12-19,95.45,96.1,94.18,96.03,684800,72.7679089015271,73.2634473068282,71.7997030942464,73.2100816324111,898255.302188961,0.0,1.0
2013-12-20,95.92,96.83,94.75,95.74,492900,73.1262212868987,73.8199750543202,72.2342521573566,72.9889952669691,646539.191660249,0.0,1.0
2013-12-23,97.55,97.8,96.01,96.02,402000,74.3688791340384,74.559470828385,73.1948342968634,73.2024579646373,527305.244567702,0.0,1.0
2013-12-24,97.52,97.9,97.22,97.7,167300,74.3460081307168,74.6357075061236,74.1172980975009,74.4832341506464,219448.177652181,0.0,1.0
2013-12-26,97.25,97.68,96.38,97.55,458300,74.1401691008225,74.4679868150986,73.4769100044964,74.3688791340384,601154.21289895,0.0,1.0
2013-12-27,97.51,97.83,96.02,97.45,250700,74.338384462943,74.5823418317066,73.2024579646373,74.2926424562998,328844.340331151,0.0,1.0
2013-12-30,97.99,98.69,96.268,96.98,315200,74.7043205160884,75.2379772602588,73.3915249254291,73.9343300709282,413449.28628791,0.0,1.0
2013-12-31,97.87,97.92,96.23,97.73,170200,74.612836502802,74.6509548416713,73.3625549878884,74.506105153968,223252.120958764,0.0,1.0
2014-01-02,94.44,96.86,94.0,96.34,726900,71.9979184563668,73.8428460576418,71.6624770743169,73.4464153334009,953478.065363838,0.0,1.0
2014-01-03,94.06,95.075,93.53,94.66,450900,71.70821908096,72.4820213600072,71.3041646889453,72.1656391473918,591447.598944221,0.0,1.0
2014-01-06,93.75,94.69,93.5,94.41,327900,71.4718853799703,72.1885101507134,71.2812936856237,71.9750474530453,430107.934561566,0.0,1.0
2014-01-07,94.39,94.98,93.725,94.52,324300,71.9598001174975,72.4095965161555,71.4528262105356,72.0589077985578,425385.79804305,0.0,1.0
2014-01-08,92.71,94.5299,92.43,94.39,519900,70.6790239314885,72.0664552296539,70.4655612338203,71.9598001174975,681955.215549125,0.0,1.0
2014-01-09,94.0,94.03,92.04,92.71,450400,71.6624770743169,71.6853480776385,70.1682381906396,70.6790239314885,590791.746649982,0.0,1.0
2014-01-10,96.94,97.17,94.23,94.49,647900,73.9038353998327,74.0791797586316,71.8378214331157,72.0360367952362,849853.402874165,0.0,1.0
2014-01-13,95.61,97.5,95.05,96.62,552300,72.8898875859089,74.3307607951691,72.4629621905725,73.6598780310691,724454.444215776,0.0,1.0
2014-01-14,95.14,96.39,94.78,95.79,440800,72.5315752005373,73.4845336722702,72.2571231606782,73.0271136058384,578199.382600605,0.0,1.0
2014-01-15,93.7,95.46,93.58,95.46,451300,71.433767041101,72.7755325693009,71.3422830278146,72.7755325693009,591972.280779611,0.0,1.0
2014-01-16,92.77,93.844,92.18,93.53,544900,70.7247659381317,71.5435478570446,70.2749695394737,71.3041646889453,714747.830261047,0.0,1.0
2014-01-17,92.92,93.79,90.6955,92.92,597600,70.8391209547396,71.5023800510657,69.1432360584437,70.8391209547396,783874.662073778,0.0,1.0
2014-01-21,93.57,93.68,92.25,93.01,790800,71.3346593600407,71.4185197055532,70.3283352138908,70.9077339647044,1037295.98856751,0.0,1.0
2014-01-22,93.86,94.15,92.21,93.53,543200,71.5557457254828,71.7768320909248,70.2978405427953,71.3041646889453,712517.932460636,0.0,1.0
2014-01-23,92.42,93.11,91.05,92.95,585100,70.4579375660464,70.983970642443,69.4134950810271,70.8619919580612,767478.354717818,0.0,1.0
2014-01-24,90.48,91.92,89.69,91.92,883900,68.9789460179169,70.0767541773533,68.3766762637817,70.0767541773533,1159415.68575471,0.0,1.0
2014-01-27,89.89,90.58,88.2,90.1,888300,68.529149619259,69.0551826956555,67.240749765476,68.6892466425101,1165187.185944,0.0,1.0
2014-01-28,90.3,91.395,88.79,90.61,1014000,68.8417199979874,69.6765116192254,67.690546164134,69.0780536989771,1330068.45271555,0.0,1.0
2014-01-29,89.94,90.4,87.15,89.05,747900,68.5672679581283,68.917956675726,66.4402646492204,67.8887615262544,981023.861721852,0.0,1.0
2014-01-30,90.41,90.74,88.8,90.71,541200,68.9255803434999,69.1771613800374,67.6981698319078,69.1542903767158,709894.523283682,0.0,1.0
2014-01-31,90.24,90.79,88.69,89.44,610000,68.7959779913442,69.2152797189067,67.6143094863953,68.1860845694351,800139.798970891,0.0,1.0
2014-02-03,87.84,91.42,87.68,90.47,392100,66.966297725617,69.6955707886601,66.8443190412351,68.971322350143,514319.369141781,0.0,1.0
2014-02-04,88.91,89.71,87.48,89.11,652600,67.7820301774203,68.3919235993294,66.6918456857579,67.9345035328976,856018.414440007,0.0,1.0
2014-02-05,88.17,89.96,87.99,89.13,1064500,67.2178787621544,68.582515293676,67.0806527422249,67.9497508684453,1396309.53443363,0.0,1.0
2014-02-06,88.49,88.86,88.3,88.86,875900,67.4618361309181,67.743911838551,67.3169864432147,67.743911838551,1148922.04904689,0.0,1.0
2014-02-07,91.2,91.46,88.22,88.71,653000,69.5278500976351,69.7260654597555,67.2559971010238,67.6295568219431,856543.096275397,0.0,1.0
2014-02-10,89.06,91.01,88.78,90.95,813000,67.8963851940283,69.3830004099317,67.6829224963601,69.3372584032885,1066415.8304317,0.0,1.0
2014-02-11,90.58,91.91,88.01,89.31,804600,69.0551826956555,70.0691305095794,67.0959000777726,68.0869768883749,1055397.51188849,0.0,1.0
2014-02-12,89.61,91.06,88.66,91.06,610700,68.3156869215908,69.421118748801,67.5914384830737,69.421118748801,801057.992182825,0.0,1.0
2014-02-13,89.19,89.82,88.46,89.69,585700,67.9954928750885,68.4757839448419,67.4389651275965,68.3766762637817,768265.377470903,0.0,1.0
2014-02-14,90.52,91.13,88.32,90.26,506400,69.0094406890124,69.474484423218,67.3322337787624,68.8112253268919,664247.203604687,0.0,1.0
2014-02-18,90.52,91.57,90.04,90.68,558400,69.0094406890124,69.809925805268,68.6435046358669,69.1314193733942,732455.842205484,0.0,1.0
2014-02-19,89.09,90.92,87.88,90.42,779400,67.9192561973499,69.3143873999669,66.9967923967124,68.9332040112737,1022342.55625887,0.0,1.0
2014-02-20,88.83,90.34,88.41,88.88,598300,67.7210408352294,68.8722146690828,67.4008467887272,67.7591591740987,784792.855285712,0.0,1.0
2014-02-21,88.99,90.11,88.52,88.71,319800,67.8430195196112,68.696870310284,67.4847071342397,67.6295568219431,419483.127394904,0.0,1.0
2014-02-24,88.88,90.57,88.72,88.99,541200,67.7591591740987,69.0475590278817,67.6371804897169,67.8430195196112,709894.523283683,0.0,1.0
2014-02-25,86.0,89.31,85.4,88.81,1241900,65.5635428552261,68.0869768883749,65.1061227887943,67.7057934996817,1629005.92842942,0.0,1.0
2014-02-26,85.0,86.46,83.79,85.66,1221600,64.8011760778397,65.9142315728238,63.8787122772022,65.3043381509147,1602378.32528335,0.0,1.0
2014-02-27,86.98,87.28,84.515,85.07,923400,66.3106622970647,66.5393723302806,64.4314281908073,64.8545417522568,1211228.01699954,0.0,1.0
2014-02-28,85.62,87.74,85.22,87.32,741100,65.2738434798192,66.8900610478783,64.9688967688647,66.569867001376,972104.27052021,0.0,1.0
2014-03-03,84.73,86.05,83.96,84.6,474700,64.5953370479454,65.6016611940954,64.0083146293579,64.4962293668852,622666.168149971,0.0,1.0
2014-03-04,86.31,87.92,85.14,85.98,780400,65.7998765562158,67.0272870678079,64.9079074266738,65.5482955196783,1023654.26084735,0.0,1.0
2014-03-05,86.0,86.62,85.56,86.12,783300,65.5635428552261,66.0362102572056,65.2281014731761,65.6550268685124,1027458.20415393,0.0,1.0
2014-03-06,86.05,87.44,85.78,86.62,689200,65.6016611940954,66.6613510146624,65.3958221642011,66.0362102572056,904026.802378259,0.0,1.0
2014-03-07,84.87,86.63,84.15,86.29,715000,64.7020683967795,66.0438339249795,64.1531643170613,65.7846292206681,937868.780760963,0.0,1.0
2014-03-10,83.46,84.86,82.36,84.86,663500,63.6271312406647,64.6944447290056,62.7885277855397,64.6944447290056,870315.994454404,0.0,1.0
2014-03-11,83.3,84.07,82.92,83.43,412700,63.5051525562829,64.0921749748704,63.2154531808761,63.6042602373431,541340.483664405,0.0,1.0
2014-03-12,82.74,83.65,82.44,83.25,561300,63.0782271609466,63.7719809283681,62.8495171277307,63.4670342174136,736259.785512067,0.0,1.0
2014-03-13,82.59,83.6,82.45,82.83,721000,62.9638721443386,63.7338625894988,62.8571407955045,63.1468401709113,945739.008291824,0.0,1.0
2014-03-14,83.33,84.43,82.4,82.56,595900,63.5280235596045,64.3666270147295,62.8190224566352,62.941001141017,781644.764273368,0.0,1.0
2014-03-17,84.2,84.595,82.6793,83.39,392300,64.1912826559306,64.4924175329982,63.0319514975592,63.5737655662477,514581.710059477,0.0,1.0
2014-03-18,85.0,85.41,83.02,84.32,982400,64.8011760778397,65.1137464565681,63.2916898586147,64.282766669217,1288618.58771968,0.0,1.0
2014-03-19,85.22,86.62,83.71,84.65,605300,64.9688967688647,66.0362102572056,63.8177229350113,64.5343477057545,793974.78740505,0.0,1.0
2014-03-20,88.83,89.367,84.3,85.03,933100,67.7210408352294,68.1304317946859,64.2675193336693,64.8240470811613,1223951.55150777,0.0,1.0
2014-03-21,88.68,89.88,88.01,88.93,703400,67.6066858186215,68.5215259514851,67.0959000777726,67.7972775129681,922653.007534631,0.0,1.0
2014-03-24,88.41,89.68,86.96,88.85,427200,67.4008467887272,68.3690525960078,66.295414961517,67.7362881707772,560360.200197319,0.0,1.0
2014-03-25,89.82,90.5,89.12,89.4,546700,68.4757839448419,68.9941933534646,67.9421272006715,68.1555898983397,717108.898520306,0.0,1.0
2014-03-26,90.6,91.2,89.82,89.99,463300,69.0704300312033,69.5278500976351,68.4757839448419,68.6053862969976,607712.735841334,0.0,1.0
2014-03-27,93.18,93.39,90.99,91.15,892100,71.0373363168601,71.1974333401112,69.3677530743839,69.4897317587658,1170171.66338022,0.0,1.0
2014-03-28,93.05,94.16,92.14,93.25,462000,70.9382286357998,71.7844557586987,70.2444748683782,71.0907019912771,606007.519876315,0.0,1.0
2014-03-31,93.24,94.62,92.91,93.68,577500,71.0830783235032,72.1351444762964,70.8314972869657,71.4185197055532,757509.399845393,0.0,1.0
2014-04-01,92.8,94.59,92.5,93.66,887300,70.7476369414532,72.1122734729748,70.5189269082373,71.4032723700055,1163875.48135553,0.0,1.0
2014-04-02,92.93,93.47,92.46,92.84,849900,70.8467446225135,71.2584226823021,70.4884322371419,70.7781316125487,1114817.72974649,0.0,1.0
2014-04-03,91.14,93.27,90.57,92.79,714300,69.4821080909919,71.1059493268248,69.0475590278817,70.7400132736794,936950.587549029,0.0,1.0
2014-04-04,90.87,92.84,90.86,91.85,610100,69.2762690610976,70.7781316125487,69.2686453933237,70.0233885029362,800270.969429739,0.0,1.0
2014-04-07,91.19,91.908,90.5,90.83,520200,69.5202264298612,70.0676057760246,68.9941933534646,69.2457743900021,682348.726925669,0.0,1.0
2014-04-08,93.44,93.9,91.14,91.22,794100,71.2355516789805,71.5862403965782,69.4821080909919,69.5430974331828,1041624.61370948,0.0,1.0
2014-04-09,93.34,93.69,91.89,93.44,413900,71.1593150012419,71.4261433733271,70.0538831740317,71.2355516789805,542914.529170577,0.0,1.0
2014-04-10,92.33,93.89,91.81,93.38,483200,70.3893245560817,71.5786167288044,69.9928938318408,71.1898096723373,633815.657152024,0.0,1.0
2014-04-11,92.35,92.53,91.48,91.94,335300,70.4045718916294,70.5417979115589,69.7413127953033,70.092001512901,439814.548516295,0.0,1.0
2014-04-14,92.76,93.2225,91.9,92.65,258400,70.7171422703578,71.069736904899,70.0615068418055,70.6332819248453,338944.465662423,0.0,1.0
2014-04-15,92.17,92.59,91.17,92.59,333100,70.2673458716998,70.5875399182021,69.5049790943135,70.5875399182021,436928.798421646,0.0,1.0
2014-04-16,94.97,95.11,92.5,92.5,424000,72.4019728483816,72.5087041972157,70.5189269082373,70.5189269082373,556162.745514193,0.0,1.0
2014-04-17,94.8,95.21,93.39,95.0,217700,72.2723704962259,72.5849408749543,71.1974333401112,72.4248438517032,285558.088911415,0.0,1.0
2014-04-21,94.96,95.995,94.05,94.49,344100,72.3943491806077,73.1833987952026,71.7005954131862,72.0360367952362,451357.548894892,0.0,1.0
2014-04-22,93.03,95.35,92.58,95.28,347200,70.9229813002521,72.6916722237884,70.5799162504282,72.6383065493714,455423.83311917,0.0,1.0
2014-04-23,91.49,92.86,90.88,92.18,422400,69.7489364630771,70.7933789480964,69.2838927288715,70.2749695394737,554064.01817263,0.0,1.0
2014-04-24,91.91,92.73,90.8,91.62,312800,70.0691305095794,70.6942712670362,69.2229033866805,69.8480441441373,410301.195275565,0.0,1.0
2014-04-25,90.83,91.63,89.73,91.41,263500,69.2457743900021,69.8556678119112,68.4071709348772,69.6879471208862,345634.159063656,0.0,1.0
2014-04-28,90.57,92.24,90.48,91.24,383400,69.0475590278817,70.3207115461169,68.9789460179169,69.5583447687305,502907.539222032,0.0,1.0
2014-04-29,91.04,92.28,90.78,90.8,312800,69.4058714132533,70.3512062172123,69.2076560511328,69.2229033866805,410301.195275565,0.0,1.0
2014-04-30,90.77,91.67,89.77,90.91,645000,69.2000323833589,69.8861624830067,68.4376656059726,69.306763732193,846049.459567582,0.0,1.0
2014-05-01,90.59,91.69,88.31,91.09,340900,69.0628063634294,69.9014098185544,67.3246101109885,69.4439897521226,447160.094211765,0.0,1.0
2014-05-02,93.16,93.34,91.09,91.8,417400,71.0220889813123,71.1593150012419,69.4439897521226,69.9852701640669,547505.495230246,0.0,1.0
2014-05-05,92.31,93.06,92.12,92.62,274000,70.3740772205339,70.9458523035737,70.2292275328305,70.6104109215237,359407.057242663,0.0,1.0
2014-05-06,94.69,95.36,92.05,92.5,361000,72.1885101507134,72.6992958915623,70.1758618584135,70.5189269082373,473525.356440151,0.0,1.0
2014-05-07,97.78,98.129,94.255,94.87,794200,74.5442234928373,74.8102894981451,71.8568806025504,72.325736170643,1041755.78416833,0.0,1.0
2014-05-08,97.94,99.28,97.4,97.89,552200,74.6662021772191,75.6877736589168,74.2545241174304,74.6280838383498,724323.273756928,0.0,1.0
2014-05-09,98.53,98.56,97.352,97.84,286700,75.115998575877,75.1388695791986,74.2179305121159,74.5899654994804,376065.705516319,0.0,1.0
2014-05-12,98.85,99.56,97.77,98.79,573400,75.3599559446406,75.901236356585,74.5365998250634,75.3142139379975,752131.411032638,0.0,1.0
2014-05-13,100.22,100.77,98.53,99.0,500200,76.4043984296599,76.8237001572224,75.115998575877,75.4743109612486,656114.635156131,0.0,1.0
2014-05-14,99.48,100.8,99.45,100.24,539500,75.8402470143941,76.846571160544,75.8173760110725,76.4196457652077,707664.625483272,0.0,1.0
2014-05-15,97.34,100.23,96.98,99.7,549900,74.2087821107873,76.4120220974338,73.9343300709282,76.0079677054191,721306.353203431,0.0,1.0
2014-05-16,98.55,99.1,97.74,97.74,338000,75.1312459114248,75.5505476389872,74.5137288217418,74.5137288217418,443356.150905182,0.0,1.0
2014-05-19,98.2,98.97,97.37,98.38,211100,74.8644175393395,75.451439957927,74.2316531141089,75.0016435592691,276900.838627468,0.0,1.0
2014-05-20,97.38,98.32,96.94,97.9,314600,74.2392767818827,74.9559015526259,73.9038353998327,74.6357075061236,412662.263534824,0.0,1.0
2014-05-21,97.34,97.87,96.73,97.57,234500,74.2087821107873,74.612836502802,73.7437383765816,74.3841264695861,307594.725997826,0.0,1.0
2014-05-22,97.3,97.82,97.03,97.5,230200,74.1782874396918,74.5747181639327,73.9724484097975,74.3307607951691,301954.396267376,0.0,1.0
2014-05-23,96.88,97.99,96.74,97.01,267000,73.8580933931895,74.7043205160884,73.7513620443555,73.9572010742498,350225.125123325,0.0,1.0
2014-05-27,96.62,97.4,96.21,97.34,229200,73.6598780310691,74.2545241174304,73.3473076523407,74.2087821107873,300642.691678899,0.0,1.0
2014-05-28,96.04,96.61,95.95,96.61,251000,73.217705300185,73.6522543632952,73.1490922902202,73.6522543632952,329237.851707695,0.0,1.0
2014-05-29,96.6,96.78,96.06,96.38,162300,73.6446306955214,73.7818567154509,73.2329526357327,73.4769100044964,212889.654709796,0.0,1.0
2014-05-30,95.01,96.46,94.9,96.46,369600,72.4324675194771,73.5378993466873,72.3486071739646,73.5378993466873,484806.015901051,0.0,1.0
2014-06-02,95.83,96.18,94.65,94.65,294100,73.0576082769339,73.3244366490191,72.158015479618,72.158015479618,385772.319471048,0.0,1.0
2014-06-03,96.84,97.08,95.12,95.82,358000,73.8275987220941,74.0105667486668,72.5163278649896,73.04998460916,469590.24267472,0.0,1.0
2014-06-04,96.69,97.32,95.664,96.78,316900,73.7132437054861,74.1935347752395,72.9310553918878,73.7818567154509,415679.184088321,0.0,1.0
2014-06-05,97.37,98.03,96.8,97.08,336400,74.2316531141089,74.7348151871839,73.7971040509986,74.0105667486668,441257.423563619,0.0,1.0
2014-06-06,97.67,99.115,97.06,97.85,275800,74.4603631473248,75.561983140648,73.9953194131191,74.5975891672543,361768.125501921,0.0,1.0
2014-06-09,97.21,98.27,97.02,97.71,203600,74.109674429727,74.9177832137566,73.9648247420236,74.4908578184202,267063.054213891,0.0,1.0
2014-06-10,96.0,97.15,95.75,97.15,291200,73.1872106290896,74.0639324230839,72.996618934743,74.0639324230839,381968.376164465,0.0,1.0
2014-06-11,96.4,96.85,95.54,95.95,326000,73.4921573400441,73.835222389868,72.8365219114918,73.1490922902202,427615.69584346,0.0,1.0
2014-06-12,95.72,97.08,95.5,96.56,222400,72.9737479314214,74.0105667486668,72.8060272403964,73.6141360244259,291723.100477256,0.0,1.0
2014-06-13,95.38,96.34,95.19,95.56,333700,72.71454322711,73.4464153334009,72.5696935394066,72.8517692470396,437715.821174732,0.0,1.0
2014-06-16,94.33,95.58,94.02,95.36,339100,71.9140581108544,72.8670165825873,71.6777244098646,72.6992958915623,444799.025952507,0.0,1.0
2014-06-17,93.75,94.64,93.09,94.4,307800,71.4718853799703,72.1503918118441,70.9687233068953,71.9674237852714,403742.672333181,0.0,1.0
2014-06-18,95.68,96.0,93.31,93.81,440300,72.9432532603259,73.1872106290896,71.1364439979203,71.5176273866135,577543.530306367,0.0,1.0
2014-06-19,96.18,96.65,95.47,95.56,239800,73.3244366490191,73.6827490343907,72.7831562370748,72.8517692470396,314546.760316754,0.0,1.0
2014-06-20,94.73,96.25,94.71,96.14,209300,72.2190048218089,73.3778023234361,72.2037574862612,73.2939419779237,274539.770368209,0.0,1.0
2014-06-23,94.65,94.91,93.88,94.52,217100,72.158015479618,72.3562308417384,71.5709930610305,72.0589077985578,284771.066158329,0.0,1.0
2014-06-24,94.0,95.02,93.86,94.83,257200,71.6624770743169,72.4400911872509,71.5557457254828,72.2952414995475,337370.420156251,0.0,1.0
2014-06-25,95.37,95.53,94.0,94.15,394500,72.7069195593362,72.828898243718,71.6624770743169,71.7768320909248,517467.460154125,0.0,1.0
2014-06-26,94.33,95.9,94.13,95.28,292200,71.9140581108544,73.1109739513509,71.7615847553771,72.6383065493714,383280.080752941,0.0,1.0
2014-06-27,94.77,95.24,93.97,94.36,277800,72.2494994929043,72.6078118782759,71.6396060709953,71.936929114176,364391.534678875,0.0,1.0
2014-06-30,93.65,94.66,93.63,94.43,315200,71.3956487022316,72.1656391473918,71.3804013666839,71.990294788593,413449.28628791,0.0,1.0
2014-07-01,93.69,94.39,92.62,94.27,390800,71.4261433733271,71.9598001174975,70.6104109215237,71.8683161042112,512614.153176761,0.0,1.0
2014-07-02,94.9,94.99,93.7,93.84,328000,72.3486071739646,72.4172201839293,71.433767041101,71.5404983899351,430239.105020414,0.0,1.0
2014-07-03,97.02,97.02,94.8,94.91,370700,73.9648247420236,73.9648247420236,72.2723704962259,72.3562308417384,486248.890948376,0.0,1.0
2014-07-07,95.13,96.62,95.005,96.42,223500,72.5239515327634,73.6598780310691,72.4286556855901,73.5074046755918,293165.975524581,0.0,1.0
2014-07-08,95.11,95.83,94.5,95.16,183800,72.5087041972157,73.0576082769339,72.04366046301,72.546822536085,241091.303362049,0.0,1.0
2014-07-09,94.46,95.6,93.79,95.13,225500,72.0131657919146,72.882263918135,71.5023800510657,72.5239515327634,295789.384701534,0.0,1.0
2014-07-10,93.66,94.19,93.13,93.66,294900,71.4032723700055,71.8073267620203,70.9992179779907,71.4032723700055,386821.683141829,0.0,1.0
2014-07-11,93.17,94.475,93.11,93.5,208100,71.0297126490862,72.0246012935754,70.983970642443,71.2812936856237,272965.724862037,0.0,1.0
2014-07-14,94.98,95.29,92.93,93.37,320600,72.4095965161555,72.6459302171453,70.8467446225135,71.1821860045635,420532.491065685,0.0,1.0
2014-07-15,95.1,95.65,94.53,95.01,291700,72.5010805294418,72.9203822570043,72.0665314663316,72.4324675194771,382624.228458704,0.0,1.0
2014-07-16,97.23,97.37,95.06,95.55,320300,74.1249217652748,74.2316531141089,72.4705858583464,72.8441455792657,420138.979689142,0.0,1.0
2014-07-17,96.46,97.7,96.28,96.96,56587,73.5378993466873,74.4832341506464,73.4006733267577,73.9190827353805,74225.4275481407,0.0,1.0
2014-07-18,97.88,97.95,96.38,97.1,48215,74.6204601705759,74.6738258449929,73.4769100044964,74.0258140842145,63243.8367334123,0.0,1.0
2014-07-21,98.14,98.34,97.64,97.88,178700,74.8186755326963,74.9711488881736,74.4374921440032,74.6204601705759,234401.609960817,0.0,1.0
2014-07-22,98.33,99.0,98.32,98.6,267200,74.9635252203998,75.4743109612486,74.9559015526259,75.1693642502941,350487.46604102,0.0,1.0
2014-07-23,98.99,99.11,98.09,98.54,284900,75.4666872934747,75.5581713067611,74.780557193827,75.1236222436509,373704.637257061,0.0,1.0
2014-07-24,100.26,100.35,98.81,99.35,360200,76.4348931007554,76.5035061107202,75.3294612735452,75.7411393333338,472475.992769369,0.0,1.0
2014-07-25,97.07,100.1,96.06,99.99,396600,74.0029430808929,76.3129144163736,73.2329526357327,76.2290540708611,520222.039789927,0.0,1.0
2014-07-28,95.42,96.98,94.69,96.82,640800,72.7450378982055,73.9343300709282,72.1885101507134,73.8123513865464,840540.300295979,0.0,1.0
2014-07-29,94.81,95.885,93.91,95.72,624300,72.2799941639998,73.0995384496901,71.5938640643521,72.9737479314214,818897.174586111,0.0,1.0
2014-07-30,94.17,95.3099,93.77,94.78,272600,71.7920794264725,72.6611013160152,71.487132715518,72.2571231606782,357570.670818795,0.0,1.0
2014-07-31,93.89,94.245,92.78,93.24,599400,71.5786167288044,71.8492569347765,70.7323896059055,71.0830783235032,786235.730333036,0.0,1.0
2014-08-01,93.93,94.8,92.8,93.45,487300,71.6091113998998,72.2723704962259,70.7476369414532,71.2431753467544,639193.645964779,0.0,1.0
2014-08-04,95.79,95.93,93.49,94.08,338000,73.0271136058384,73.1338449546725,71.2736700178498,71.7234664165078,443356.150905183,0.0,1.0
2014-08-05,94.6,95.55,94.25,95.19,318700,72.1198971407487,72.8441455792657,71.8530687686634,72.5696935394066,418040.252347579,0.0,1.0
2014-08-06,94.52,95.04,93.84,94.45,192200,72.0589077985578,72.4553385227987,71.5404983899351,72.0055421241407,252109.621905254,0.0,1.0
2014-08-07,93.13,95.19,93.0,94.9,233100,70.9992179779907,72.5696935394066,70.9001102969305,72.3486071739646,305758.339573959,0.0,1.0
2014-08-08,92.9,93.76,92.53,93.69,204800,70.8238736191919,71.4795090477441,70.5417979115589,71.4261433733271,268637.099720063,0.0,1.0
2014-08-11,94.83,95.77,92.865,93.04,365200,72.2952414995475,73.0118662702907,70.7971907819833,70.930604968026,479034.515711753,0.0,1.0
2014-08-12,94.49,95.59,94.3,94.81,219400,72.0360367952362,72.8746402503612,71.8911871075328,72.2799941639998,287787.986711825,0.0,1.0
2014-08-13,94.0,95.6,93.77,94.95,276500,71.6624770743169,72.882263918135,71.487132715518,72.3867255128339,362686.318713855,0.0,1.0
2014-08-14,94.64,95.46,94.39,94.55,142800,72.1503918118441,72.7755325693009,71.9598001174975,72.0817788018794,187311.415234497,0.0,1.0
2014-08-15,94.65,95.3,93.96,95.24,141200,72.158015479618,72.6535538849191,71.6319824032214,72.6078118782759,185212.687892934,0.0,1.0
2014-08-18,95.38,95.41,94.4201,94.92,197300,72.71454322711,72.7374142304316,71.9827473574969,72.3638545095123,258799.315306487,0.0,1.0
2014-08-19,95.89,96.03,94.77,95.35,196600,73.1033502835771,73.2100816324111,72.2494994929043,72.6916722237884,257881.122094553,0.0,1.0
2014-08-20,96.24,96.76,95.38,95.38,197200,73.3701786556623,73.7666093799032,72.71454322711,72.71454322711,258668.144847639,0.0,1.0
2014-08-21,97.44,98.09,96.05,96.48,524300,74.2850187885259,74.780557193827,73.2253289679589,73.553146682235,687726.715738424,0.0,1.0
2014-08-22,96.47,97.62,95.85,97.44,333300,73.5455230144611,74.4222448084554,73.0728556124816,74.2850187885259,437191.139339341,0.0,1.0
2014-08-25,96.47,96.47,96.47,96.47,256700,73.5455230144611,73.5455230144611,73.5455230144611,73.5455230144611,336714.567862013,0.0,1.0
2014-08-26,96.02,97.79,95.5,97.07,72106,73.2024579646373,74.5518471606111,72.8060272403964,74.0029430808929,94581.7710567132,0.0,1.0
2014-08-27,97.07,97.5,95.69,95.87,188000,74.0029430808929,74.3307607951691,72.9508769280998,73.0881029480293,246600.462633652,0.0,1.0
2014-08-28,95.74,96.97,95.42,96.6,142000,72.9889952669691,73.9267064031543,72.7450378982055,73.6446306955214,186262.051563716,0.0,1.0
2014-08-29,96.91,97.21,95.78,96.15,238800,73.8809643965111,74.109674429727,73.0194899380646,73.3015656456975,313235.055728277,0.0,1.0
2014-09-02,97.96,97.99,95.69,95.89,278300,74.6814495127668,74.7043205160884,72.9508769280998,73.1033502835771,365047.386973113,0.0,1.0
2014-09-03,98.42,99.39,97.61,98.43,412900,75.0321382303645,75.7716340044293,74.4146211406816,75.0397618981384,541602.8245821,0.0,1.0
2014-09-04,96.92,98.63,96.33,98.2,328800,73.888588064285,75.1922352536156,73.4387916656271,74.8644175393395,431288.468691195,0.0,1.0
2014-09-05,96.8,97.48,96.34,96.96,274500,73.7971040509986,74.3155134596214,73.4464153334009,73.9190827353805,360062.909536901,0.0,1.0
2014-09-08,95.87,97.045,95.47,96.84,230700,73.0881029480293,73.9838839114583,72.7831562370748,73.8275987220941,302610.248561614,0.0,1.0
2014-09-09,93.77,95.36,93.5,95.36,282600,71.487132715518,72.6992958915623,71.2812936856237,72.6992958915623,370687.716703564,0.0,1.0
2014-09-10,93.85,94.0,93.32,93.53,220200,71.5481220577089,71.6624770743169,71.1440676656941,71.3041646889453,288837.350382607,0.0,1.0
2014-09-11,92.97,93.8,92.9,93.8,203100,70.8772392936089,71.5100037188396,70.8238736191919,71.5100037188396,266407.201919653,0.0,1.0
2014-09-12,94.42,94.64,92.22,92.6,356900,71.9826711208191,72.1503918118441,70.3054642105692,70.595163585976,468147.367627395,0.0,1.0
2014-09-15,95.22,96.18,94.62,94.76,394100,72.5925645427282,73.3244366490191,72.1351444762964,72.2418758251305,516942.778318735,0.0,1.0
2014-09-16,97.43,97.8,94.6,94.8,240300,74.277395120752,74.559470828385,72.1198971407487,72.2723704962259,315202.612610992,0.0,1.0
2014-09-17,97.26,97.74,96.66,96.88,379900,74.1477927685964,74.5137288217418,73.6903727021646,73.8580933931895,498316.573162363,0.0,1.0
2014-09-18,97.13,97.6,96.35,97.6,349500,74.0486850875361,74.4069974729077,73.4540390011748,74.4069974729077,458440.753672667,0.0,1.0
2014-09-19,95.32,97.57,95.22,97.35,326200,72.6688012204668,74.3841264695861,72.5925645427282,74.2164057785611,427878.036761156,0.0,1.0
2014-09-22,94.57,95.56,94.17,94.9,288211,72.0970261374271,72.8517692470396,71.7920794264725,72.3486071739646,378047.691149507,0.0,1.0
2014-09-23,93.27,94.96,93.2,94.56,579694,71.1059493268248,72.3943491806077,71.0525836524078,72.0894024696532,760387.279712511,0.0,1.0
2014-09-24,94.9,95.25,93.3,93.42,215686,72.3486071739646,72.6154355460498,71.1288203301464,71.2203043434328,282916.315870222,0.0,1.0
2014-09-25,92.28,94.0,92.25,93.84,329584,70.3512062172123,71.6624770743169,70.3283352138908,71.5404983899351,432316.845088561,0.0,1.0
2014-09-26,92.04,92.1,91.53,92.04,282639,70.1682381906396,70.2139801972828,69.7794311341726,70.1682381906396,370738.873182514,0.0,1.0
2014-09-29,92.03,92.24,90.52,91.28,171594,70.1606145228658,70.3207115461169,69.0094406890124,69.588839439826,225080.6371551,0.0,1.0
2014-09-30,92.05,92.45,91.62,91.77,333225,70.1758618584135,70.480808569368,69.8480441441373,69.9623991607453,437092.761495205,0.0,1.0
2014-10-01,90.66,91.92,90.29,91.65,240423,69.1161720378465,70.0767541773533,68.8340963302135,69.8709151474589,315363.952275375,0.0,1.0
2014-10-02,91.47,91.82,90.03,90.51,234673,69.7336891275294,70.0005174996146,68.635880968093,69.0018170212385,307821.650891633,0.0,1.0
2014-10-03,91.07,91.69,90.59,91.69,177560,69.4287424165748,69.9014098185544,69.0628063634294,69.9014098185544,232906.266729953,0.0,1.0
2014-10-06,93.15,93.71,92.1,92.47,327487,71.0144653135385,71.4413907088748,70.2139801972828,70.4960559049157,429566.200566525,0.0,1.0
2014-10-07,92.52,93.31,92.13,92.89,257709,70.5341742437851,71.1364439979203,70.2368512006044,70.816249951418,338038.077791786,0.0,1.0
2014-10-08,93.07,93.65,91.53,92.79,240369,70.9534759713475,71.3956487022316,69.7794311341726,70.7400132736794,315293.120227597,0.0,1.0
2014-10-09,91.25,93.42,91.05,93.38,256178,69.5659684365044,71.2203043434328,69.4134950810271,71.1898096723373,336029.858066828,0.0,1.0
2014-10-10,89.07,91.35,88.93,91.06,366055,67.9040088618022,69.642205114243,67.7972775129681,69.421118748801,480156.023134901,0.0,1.0
2014-10-13,87.36,90.13,87.31,89.91,489861,66.6003616724715,68.7121176458317,66.5622433336022,68.5443969548067,642552.921415869,0.0,1.0
2014-10-14,87.3,88.18,87.01,87.5,478459,66.5546196658283,67.2255024299283,66.3335333003863,66.7070930213056,627596.865698055,0.0,1.0
2014-10-15,87.9,88.47,85.92,86.91,445543,67.0120397322601,67.4465887953703,65.5025535130352,66.2572966226476,584420.797463751,0.0,1.0
2014-10-16,87.46,89.07,85.97,86.98,439992,66.6765983502101,67.9040088618022,65.5406718519045,66.3106622970647,577139.525293116,0.0,1.0
2014-10-17,88.1,89.28,87.99,88.23,376234,67.1645130877374,68.0641058850533,67.0806527422249,67.2636207687976,493507.864141007,0.0,1.0
2014-10-20,90.2,90.51,87.7,87.7,464823,68.7654833202487,69.0018170212385,66.8595663767829,66.8595663767829,609710.461929585,0.0,1.0
2014-10-21,91.57,91.87,90.37,90.37,298613,69.809925805268,70.0386358384839,68.8950856724044,68.8950856724044,391692.042278844,0.0,1.0
2014-10-22,91.39,92.36,91.12,91.12,425844,69.6726997853385,70.4121955594032,69.4668607554442,69.4668607554442,558581.528775345,0.0,1.0
2014-10-23,90.93,92.3,90.61,91.77,215929,69.3220110677408,70.3664535527601,69.0780536989771,69.9623991607453,283235.060085222,0.0,1.0
2014-10-24,91.65,92.29,91.13,91.13,163553,69.8709151474589,70.3588298849862,69.474484423218,69.474484423218,214533.220559158,0.0,1.0
2014-10-27,93.32,93.39,90.69,90.88,451125,71.1440676656941,71.1974333401112,69.139043041168,69.2838927288715,591742.732476629,0.0,1.0
2014-10-28,93.47,94.993,92.99,93.04,344411,71.2584226823021,72.4195072842615,70.8924866291567,70.930604968026,451765.489021908,0.0,1.0
2014-10-29,93.82,94.58,92.93,93.77,256685,71.5252510543873,72.1046498052009,70.8467446225135,71.487132715518,336694.892293186,0.0,1.0
2014-10-30,95.61,95.68,93.435,93.76,325939,72.8898875859089,72.9432532603259,71.2317398450936,71.4795090477441,427535.681863563,0.0,1.0
2014-10-31,96.24,96.57,95.12,95.69,364585,73.3701786556623,73.6217596921998,72.5163278649896,72.9508769280998,478227.81738984,0.0,1.0
2014-11-03,95.26,95.93,93.77,95.74,346208,72.6230592138237,73.1338449546725,71.487132715518,72.9889952669691,454122.6221674,0.0,1.0
2014-11-04,96.93,97.01,94.56,94.56,304361,73.8962117320589,73.9572010742498,72.0894024696532,72.0894024696532,399231.720253409,0.0,1.0
2014-11-05,96.72,97.2,95.865,96.63,216489,73.7361147088077,74.1020507619532,73.0842911141424,73.667501698843,283969.614654769,0.0,1.0
2014-11-06,96.81,97.18,95.99,96.88,206546,73.8047277187725,74.0868034264055,73.1795869613157,73.8580933931895,270927.335931544,0.0,1.0
2014-11-07,97.29,97.66,96.86,96.99,307564,74.170663771918,74.4527394795509,73.8428460576418,73.941953738702,403433.1100503,0.0,1.0
2014-11-10,96.37,97.51,95.93,97.51,339202,73.4692863367225,74.338384462943,73.1338449546725,74.338384462943,444932.819820532,0.0,1.0
2014-11-11,96.22,96.76,95.85,96.35,203501,73.3549313201146,73.7666093799032,73.0728556124816,73.4540390011748,266933.195459632,0.0,1.0
2014-11-12,96.47,97.38,95.711,95.73,387082,73.5455230144611,74.2392767818827,72.9668866304249,72.9813715991952,507737.235516805,0.0,1.0
2014-11-13,95.52,97.0,94.35,96.67,422493,72.8212745759441,73.9495774064759,71.9293054464021,73.6979963699384,554186.006699359,0.0,1.0
2014-11-14,94.97,95.39,94.73,94.97,288893,72.4019728483816,72.7221668948839,72.2190048218089,72.4019728483816,378942.273678849,0.0,1.0
2014-11-17,96.04,96.32,94.84,94.91,178792,73.217705300185,73.4311679978532,72.3028651673214,72.3562308417384,234522.286782957,0.0,1.0
2014-11-18,97.38,97.68,95.425,95.98,321524,74.2392767818827,74.4679868150986,72.7488497320924,73.1719632935418,421744.506105438,0.0,1.0
2014-11-19,97.99,98.05,96.84,97.33,379970,74.7043205160884,74.7500625227316,73.8275987220941,74.2011584430134,498408.392483557,0.0,1.0
2014-11-20,97.12,98.19,96.62,97.35,198630,74.0410614197623,74.8567938715657,73.6598780310691,74.2164057785611,260543.882409161,0.0,1.0
2014-11-21,98.28,98.64,97.3,97.34,271531,74.9254068815304,75.1998589213895,74.1782874396918,74.2087821107873,356168.458613713,0.0,1.0
2014-11-24,96.64,98.68,96.43,98.68,156103,73.6751253666168,75.230353592485,73.5150283433657,75.230353592485,204761.021375005,0.0,1.0
2014-11-25,96.79,98.105,96.31,97.04,422388,73.7894803832248,74.7919926954878,73.4235443300793,73.9800720775714,554048.277717568,0.0,1.0
2014-11-26,97.75,98.34,96.68,97.24,219191,74.5213524895157,74.9711488881736,73.7056200377123,74.1325454330486,287513.840452834,0.0,1.0
2014-11-28,97.04,98.04,96.07,98.04,160885,73.9800720775714,74.7424388549577,73.2405763035066,74.7424388549577,211033.592717101,0.0,1.0
2014-12-01,92.31,95.86,91.91,95.65,362350,70.3740772205339,73.0804792802555,70.0691305095794,72.9203822570043,475296.157634594,0.0,1.0
2014-12-02,91.78,92.19,91.15,92.02,230189,69.9700228285192,70.2825932072476,69.4897317587658,70.1529908550919,301939.967516902,0.0,1.0
2014-12-03,91.32,92.33,90.11,92.33,310150,69.6193341109214,70.3893245560817,68.696870310284,70.3893245560817,406825.178116102,0.0,1.0
2014-12-04,89.55,91.76,89.06,90.86,156695,68.2699449149476,69.9547754929714,67.8963851940283,69.2686453933237,205537.550491383,0.0,1.0
2014-12-05,89.35,89.67,88.55,89.44,236949,68.1174715594703,68.361428928234,67.5075781375613,68.1860845694351,310807.090535006,0.0,1.0
2014-12-08,88.42,90.405,88.2,88.92,278637,67.408470456501,68.9217685096129,67.240749765476,67.7896538451942,365489.43141943,0.0,1.0
2014-12-09,86.62,87.7,86.26,87.56,281070,66.0362102572056,66.8595663767829,65.7617582173465,66.7528350279488,368680.808683194,0.0,1.0
2014-12-10,83.31,86.27,82.34,86.04,502172,63.5127762240568,65.7693818851204,62.773280449992,65.5940375263215,658701.316604607,0.0,1.0
2014-12-11,83.81,85.41,82.91,83.45,755693,63.89395961275,65.1137464565681,63.2078295131022,63.6195075728909,991245.975579851,0.0,1.0
2014-12-12,83.02,84.25,81.95,83.18,563551,63.2916898586147,64.2294009947999,62.4759574068114,63.4136685429966,739212.43254073,0.0,1.0
2014-12-15,82.38,84.05,80.83,83.33,1043482,62.8037751210875,64.0769276393227,61.6221066161386,63.5280235596045,1368740.12739302,0.0,1.0
2014-12-16,81.94,83.6,80.38,81.47,476237,62.4683337390375,63.7338625894988,61.2790415663148,62.1100213536659,624682.258102459,0.0,1.0
2014-12-17,84.89,85.79,81.935,82.23,1041818,64.7173157323272,65.4034458319749,62.4645219051506,62.6894201044795,1366557.4509578,0.0,1.0
2014-12-18,88.32,89.57,85.76,85.76,544938,67.3322337787624,68.2851922504953,65.3805748286533,65.3805748286533,714797.675035409,0.0,1.0
2014-12-19,88.72,89.44,88.02,88.5,410485,67.6371804897169,68.1860845694351,67.1035237455465,67.4694597986919,538435.058000929,0.0,1.0
2014-12-22,89.22,89.9,87.74,89.21,431707,68.0183638784101,68.5367732870328,66.8900610478783,68.0107402106362,566272.052777585,0.0,1.0
2014-12-23,88.62,89.87,88.35,89.08,342855,67.5609438119783,68.5139022837112,67.355104782084,67.911632529576,449724.476682238,0.0,1.0
2014-12-24,88.38,88.7,87.57,88.37,78373,67.3779757854056,67.6219331541692,66.7604586957226,67.3703521176317,102802.223712698,0.0,1.0
2014-12-26,88.11,89.09,87.97,88.51,115664,67.1721367555113,67.9192561973499,67.0654054066772,67.4770834664658,151716.999521589,0.0,1.0
2014-12-29,88.36,89.24,88.3,88.44,152283,67.3627284498579,68.0336112139578,67.3169864432147,67.4237177920488,199750.309847023,0.0,1.0
2014-12-30,88.51,90.3,87.81,87.86,297057,67.4770834664658,68.8417199979874,66.9434267222954,66.9815450611647,389651.029939174,0.0,1.0
2014-12-31,88.03,88.999,87.55,88.8,172159,67.1111474133204,67.8498808206077,66.7452113601749,67.6981698319078,225821.750247589,0.0,1.0
2015-01-02,85.4,88.51,84.81,88.33,257660,65.1061227887943,67.4770834664658,64.6563263901363,67.3398574465363,337973.80426695,0.0,1.0
2015-01-05,82.97,85.54,81.27,85.54,413613,63.2535715197454,65.2128541376284,61.9575479981886,65.2128541376284,542538.069953684,0.0,1.0
2015-01-06,84.57,85.77,83.3,83.3,512568,64.4733583635636,65.3881984964272,63.5051525562829,63.5051525562829,672337.797506413,0.0,1.0
2015-01-07,85.3,86.0,83.86,85.43,366206,65.0298861110556,65.5635428552261,63.9320779516193,65.1289937921158,480354.090527761,0.0,1.0
2015-01-08,86.92,87.97,85.945,86.15,293811,66.2649202904215,67.0654054066772,65.5216126824698,65.677897871834,385393.236844978,0.0,1.0
2015-01-09,87.04,87.68,86.03,86.92,329144,66.3564043037079,66.8443190412351,65.5864138585477,66.2649202904215,431739.695069631,0.0,1.0
2015-01-12,86.28,87.48,85.62,86.72,232945,65.7770055528942,66.6918456857579,65.2738434798192,66.1124469349442,305555.025362745,0.0,1.0
2015-01-13,86.96,87.28,85.45,86.43,440619,66.295414961517,66.5393723302806,65.1442411276636,65.8913605695022,577961.96407009,0.0,1.0
2015-01-14,86.49,87.45,85.46,85.93,549207,65.9371025761454,66.6689746824363,65.1518647954374,65.510177180809,720397.341923616,0.0,1.0
2015-01-15,84.31,87.28,84.13,86.94,420827,64.2751430014431,66.5393723302806,64.1379169815136,66.2801676259692,552000.706854956,0.0,1.0
2015-01-16,86.22,86.32,83.93,84.41,270671,65.7312635462511,65.8075002239897,63.9854436260363,64.3513796791818,355040.392667623,0.0,1.0
2015-01-20,86.35,87.53,85.11,86.01,338285,65.8303712273113,66.7299640246272,64.8850364233522,65.5711665229999,443729.986712898,0.0,1.0
2015-01-21,87.6,88.09,86.37,86.6,264056,66.7833296990442,67.1568894199635,65.845618562859,66.0209629216579,346363.466814849,0.0,1.0
2015-01-22,90.43,92.02,87.86,88.23,459396,68.9408276790476,70.1529908550919,66.9815450611647,67.2636207687976,602591.841127921,0.0,1.0
2015-01-23,87.72,90.3,87.04,89.7,341275,66.8748137123306,68.8417199979874,66.3564043037079,68.3842999315556,447651.983432444,0.0,1.0
2015-01-26,87.9,88.49,86.46,87.78,402309,67.0120397322601,67.4618361309181,65.9142315728238,66.9205557189738,527710.561285542,0.0,1.0
2015-01-27,87.42,87.7,86.68,87.36,567336,66.6461036791147,66.8595663767829,66.0819522638488,66.6003616724715,744177.234408114,0.0,1.0
2015-01-28,86.42,87.9256,86.19,87.83,469411,65.8837369017283,67.0315563217612,65.7083925429295,66.9586740578431,615728.562581517,0.0,1.0
2015-01-29,85.59,86.68,84.85,86.58,234685,65.2509724764977,66.0819522638488,64.6868210612318,66.0057155861101,307837.391346694,0.0,1.0
2015-01-30,83.56,85.23,83.07,84.61,300160,63.7033679184034,64.9765204366386,63.3298081974841,64.503853034659,393721.249277217,0.0,1.0
2015-02-02,85.02,85.05,83.71,83.85,311333,64.8164234133874,64.839294416709,63.8177229350113,63.9244542838454,408376.92464427,0.0,1.0
2015-02-03,85.62,85.92,84.68,85.3,501636,65.2738434798192,65.5025535130352,64.5572187090761,65.0298861110556,657998.242945184,0.0,1.0
2015-02-04,85.65,86.45,84.82,85.36,363861,65.2967144831408,65.9066079050499,64.6639500579102,65.0756281176988,477278.143267783,0.0,1.0
2015-02-05,87.5,87.8,86.05,86.05,417381,66.7070930213056,66.9358030545215,65.6016611940954,65.6016611940954,547480.572843065,0.0,1.0
2015-02-06,87.0,88.26,86.43,87.42,236955,66.3259096326124,67.2864917721192,65.8913605695022,66.6461036791147,310814.960762537,0.0,1.0
2015-02-09,88.9,89.375,86.5,87.08,367705,67.7744065096465,68.136530728905,65.9447262439192,66.3868989748033,482320.335705888,0.0,1.0
2015-02-10,88.17,89.77,88.04,88.21,203979,67.2178787621544,68.4376656059726,67.1187710810942,67.2483734332499,267560.190252924,0.0,1.0
2015-02-11,86.45,88.21,85.41,87.62,347458,65.9066079050499,67.2483734332499,65.1137464565681,66.798577034592,455762.252902997,0.0,1.0
2015-02-12,88.91,89.13,86.89,86.89,274482,67.7820301774203,67.9497508684453,66.2420492870999,66.2420492870999,360039.298854309,0.0,1.0
2015-02-13,88.66,89.32,87.68,88.76,260784,67.5914384830737,68.0946005561487,66.8443190412351,67.6676751608124,342071.569401353,0.0,1.0
2015-02-17,89.16,89.57,86.73,88.04,244313,67.9726218717669,68.2851922504953,66.1200706027181,67.1187710810942,320466.48312455,0.0,1.0
2015-02-18,87.81,89.3,86.83,88.91,242387,66.9434267222954,68.079353220601,66.1963072804567,67.7820301774203,317940.140087143,0.0,1.0
2015-02-19,87.77,89.02,86.47,86.99,146106,66.9129320511999,67.8658905229328,65.9218552405977,66.3182859648386,191647.910604002,0.0,1.0
2015-02-20,89.53,90.04,87.215,87.75,324150,68.2546975793999,68.6435046358669,66.4898184897505,66.8976847156522,425189.042354778,0.0,1.0
2015-02-23,90.49,90.57,89.06,89.1,386126,68.9865696856908,69.0475590278817,67.8963851940283,67.9268798651237,506483.24593022,0.0,1.0
2015-02-24,92.58,92.92,89.4,90.53,493412,70.5799162504282,70.8391209547396,68.1555898983397,69.0170643567862,647210.78440955,0.0,1.0
2015-02-25,91.36,92.405,90.6,92.28,563222,69.6498287820169,70.4465020643856,69.0704300312033,70.3512062172123,738780.88173112,0.0,1.0
2015-02-26,95.26,96.38,91.1,91.8,1056183,72.6230592138237,73.4769100044964,69.4516134198964,69.9852701640669,1385400.08737127,0.0,1.0
2015-02-27,95.26,96.63,93.83,95.19,1009204,72.6230592138237,73.667501698843,71.5328747221612,72.5696935394066,1323777.51750921,0.0,1.0
2015-03-02,95.74,96.76,94.96,94.96,653100,72.9889952669691,73.7666093799032,72.3943491806077,72.3943491806077,856674.266734245,0.0,1.0
2015-03-03,95.31,96.82,94.78,95.55,638033,72.661177552693,73.8123513865464,72.2571231606782,72.8441455792657,836910.813699663,0.0,1.0
2015-03-04,92.13,95.35,91.86,94.82,651095,70.2368512006044,72.6916722237884,70.0310121707101,72.2876178317737,854044.299034348,0.0,1.0
2015-03-05,92.27,93.15,91.53,92.42,441200,70.3435825494385,71.0144653135385,69.7794311341726,70.4579375660464,578724.064435995,0.0,1.0
2015-03-06,89.45,91.17,88.22,91.07,589296,68.193708237209,69.5049790943135,67.2559971010238,69.4287424165748,772982.267171066,0.0,1.0
2015-03-09,88.14,89.51,87.86,89.24,343979,67.1950077588329,68.2394502438522,66.9815450611647,68.0336112139578,451198.832639685,0.0,1.0
2015-03-10,86.53,87.62,86.33,87.35,473494,65.9675972472408,66.798577034592,65.8151238917636,66.5927380046976,621084.252416268,0.0,1.0
2015-03-11,88.03,88.33,85.7,86.72,581751,67.1111474133204,67.3398574465363,65.3348328220102,66.1124469349442,763085.456051008,0.0,1.0
2015-03-12,90.46,90.71,88.15,88.6,323670,68.9636986823692,69.1542903767158,67.2026314266067,67.5456964764306,424559.424152309,0.0,1.0
2015-03-13,89.97,90.13,88.4,90.02,370450,68.5901389614499,68.7121176458317,67.3932231209533,68.6282573003192,485920.964801257,0.0,1.0
2015-03-16,90.22,90.76,89.36,90.27,258797,68.7807306557965,69.1924087155851,68.1250952272442,68.8188489946658,339465.212384049,0.0,1.0
2015-03-17,90.21,90.92,89.48,89.62,573983,68.7731069880226,69.3143873999669,68.2165792405306,68.3233105893647,752896.13480772,0.0,1.0
2015-03-18,93.81,93.86,89.51,89.55,551537,71.5176273866135,71.5557457254828,68.2394502438522,68.2699449149476,723453.613614768,0.0,1.0
2015-03-19,93.0,93.55,91.75,93.53,501309,70.9001102969305,71.319412024493,69.9471518251976,71.3041646889453,657569.315544752,0.0,1.0
2015-03-20,93.1,94.27,92.54,93.8,335604,70.9763469746691,71.8683161042112,70.5494215793328,71.5100037188396,440213.306711192,0.0,1.0
2015-03-23,93.61,94.61,93.35,93.35,270521,71.3651540311362,72.1275208085225,71.1669386690157,71.1669386690157,354843.636979352,0.0,1.0
2015-03-24,94.28,95.25,93.61,93.93,654447,71.875939771985,72.6154355460498,71.3651540311362,71.6091113998998,858441.132814923,0.0,1.0
2015-03-25,94.31,95.4,94.03,94.29,747785,71.8988107753066,72.7297905626578,71.6853480776385,71.8835634397589,980873.015694177,0.0,1.0
2015-03-26,92.29,94.24,91.85,93.86,566163,70.3588298849862,71.8454451008896,70.0233885029362,71.5557457254828,742638.604925831,0.0,1.0
2015-03-27,94.44,94.67,92.08,92.29,416792,71.9979184563668,72.1732628151657,70.1987328617351,70.3588298849862,546707.978840452,0.0,1.0
2015-03-30,93.99,95.21,93.64,94.96,374858,71.654853406543,72.5849408749543,71.3880250344578,72.3943491806077,491702.958627263,0.0,1.0
2015-03-31,93.5,94.43,91.68,93.19,491939,71.2812936856237,71.990294788593,69.8937861507805,71.0449599846339,645278.643550723,0.0,1.0
2015-04-01,95.09,97.22,94.06,94.37,358821,72.493456861668,74.1172980975009,71.70821908096,71.9445527819498,470667.152141859,0.0,1.0
2015-04-02,95.74,96.28,94.955,94.97,214332,72.9889952669691,73.4006733267577,72.3905373467208,72.4019728483816,281140.267857425,0.0,1.0
2015-04-06,97.09,98.49,95.75,95.85,279701,74.0181904164407,75.0855039047816,72.996618934743,73.0728556124816,366885.085101569,0.0,1.0
2015-04-07,97.75,98.8,96.59,97.43,415769,74.5213524895157,75.3218376057713,73.6370070277475,74.277395120752,545366.10504644,0.0,1.0
2015-04-08,98.88,99.79,98.41,98.72,592388,75.3828269479622,76.0765807153838,75.0245145625907,75.2608482635804,777038.057758637,0.0,1.0
2015-04-09,98.07,100.0,97.74,99.04,692411,74.7653098582793,76.236677738635,74.5137288217418,75.5048056323441,908238.685811859,0.0,1.0
2015-04-10,97.1,97.96,96.64,97.96,172797,74.0258140842145,74.6814495127668,73.6751253666168,74.6814495127668,226658.617775038,0.0,1.0
2015-04-13,95.24,97.37,94.64,97.37,378726,72.6078118782759,74.2316531141089,72.1503918118441,74.2316531141089,496776.631975492,0.0,1.0
2015-04-14,95.81,96.36,95.05,95.71,286546,73.0423609413861,73.4616626689486,72.4629621905725,72.9661242636475,375863.703009694,0.0,1.0
2015-04-15,95.1,96.28,94.73,95.98,272403,72.5010805294418,73.4006733267577,72.2190048218089,73.1719632935418,357312.265014865,0.0,1.0
2015-04-16,95.67,95.75,94.01,95.4,431447,72.9356295925521,72.996618934743,71.6701007420907,72.7297905626578,565931.00958458,0.0,1.0
2015-04-17,93.74,95.05,93.56,94.48,393876,71.4642617121964,72.4629621905725,71.3270356922669,72.0284131274623,516648.956490916,0.0,1.0
2015-04-20,93.3,94.89,93.06,93.54,305142,71.1288203301464,72.3409835061907,70.9458523035737,71.3117883567191,400256.161537009,0.0,1.0
2015-04-21,93.78,94.18,93.01,93.95,317527,71.4947563832919,71.7997030942464,70.9077339647044,71.6243587354475,416501.622865295,0.0,1.0
2015-04-22,93.18,94.0599,92.75,93.9,205122,71.0373363168601,71.7081428442823,70.7095186025839,71.5862403965782,269059.468597553,0.0,1.0
2015-04-23,94.14,94.51,92.29,92.79,317379,71.769208423151,72.0512841307839,70.3588298849862,70.7400132736794,416307.490586201,0.0,1.0
2015-04-24,94.12,94.52,93.55,94.52,316134,71.7539610876032,72.0589077985578,71.319412024493,72.0589077985578,414674.418373547,0.0,1.0
2015-04-27,92.5,94.6,92.04,94.27,241708,70.5189269082373,72.1198971407487,70.1682381906396,71.8683161042112,317049.492671568,0.0,1.0
2015-04-28,92.49,93.17,91.98,92.82,295677,70.5113032404635,71.0297126490862,70.1224961839964,70.762884277001,387840.877607076,0.0,1.0
2015-04-29,92.55,93.25,91.925,92.19,436562,70.5570452471067,71.0907019912771,70.0805660112402,70.2825932072476,572640.378554639,0.0,1.0
2015-04-30,90.49,91.68,90.34,91.68,305619,68.9865696856908,69.8937861507805,68.8722146690828,69.8937861507805,400881.844625713,0.0,1.0
2015-05-01,93.1,93.58,90.53,91.45,284477,70.9763469746691,71.3422830278146,69.0170643567862,69.7184417919817,373149.786216135,0.0,1.0
2015-05-04,92.26,92.79,90.55,91.0,276289,70.8843033841682,71.2915078150549,69.5704928618733,69.9162324730035,359606.032972502,0.719266,1.0
2015-05-05,93.25,95.49,91.95,92.35,406276,71.6449305286547,73.3659454818363,70.6461272076118,70.9534513063942,528791.593772956,0.0,1.0
2015-05-06,92.71,93.59,91.97,93.48,256967,71.2300429952984,71.9061560126198,70.6614934125509,71.8216418854546,334457.3380585,0.0,1.0
2015-05-07,93.47,94.3,92.79,93.95,358657,71.813958782985,72.4516562879586,71.2915078150549,72.182747701524,466812.724964869,0.0,1.0
2015-05-08,95.67,96.16,94.66,94.66,330407,73.5042413262884,73.8807133472969,72.7282479768628,72.7282479768628,430043.72427547,0.0,1.0
2015-05-11,95.09,95.74,94.17,95.44,242649,73.0586213830539,73.5580230435753,72.3517759558543,73.3275299694885,315821.637107321,0.0,1.0
2015-05-12,93.78,94.26,93.35,94.26,279666,72.0521349595414,72.4209238780804,71.7217615533503,72.4209238780804,364001.392807125,0.0,1.0
2015-05-13,94.45,95.29,94.19,94.55,356337,72.566902825002,73.2122834324451,72.3671421607934,72.6437338496976,463793.111456925,0.0,1.0
2015-05-14,96.44,96.76,94.62,94.98,271388,74.0958402164446,74.3416994954706,72.6975155669845,72.9741072558887,353227.099436971,0.0,1.0
2015-05-15,96.56,96.74,95.38,96.3,387057,74.1880374460793,74.3263332905314,73.2814313546712,73.9882767818708,503776.959286246,0.0,1.0
2015-05-18,97.78,97.91,95.79,96.72,479990,75.1253759473658,75.22525627947,73.5964385559232,74.3109670855923,624734.606757674,0.0,1.0
2015-05-19,96.54,97.66,95.61,97.37,427523,74.1726712411402,75.033178717731,73.4581427114711,74.8103687461138,556445.786964023,0.0,1.0
2015-05-20,96.09,96.47,95.75,96.37,301103,73.82693163001,74.1188895238533,73.5657061460449,74.0420584991577,391902.881932032,0.0,1.0
2015-05-21,95.48,95.87,94.82,95.83,400046,73.3582623793668,73.6579033756797,72.8511776163758,73.6271709658014,520682.89025809,0.0,1.0
2015-05-22,93.68,95.43,93.26,95.18,397062,71.9753039348458,73.319846867019,71.6526136311243,73.12776930528,516799.042539252,0.0,1.0
2015-05-26,90.6,93.51,90.1,93.5,565484,69.6089083742211,71.8446911928633,69.224753250743,71.8370080903937,736009.967640485,0.0,1.0
2015-05-27,91.85,92.02,89.55,89.87,499573,70.5692961829162,70.6999089248987,68.8021826149172,69.0480418939432,650223.00819132,0.0,1.0
2015-05-28,90.84,91.77,90.01,91.77,381394,69.7933028334906,70.5078313631597,69.155605328517,70.5078313631597,496406.238900261,0.0,1.0
2015-05-29,88.9,90.89,88.77,90.52,604874,68.3027809543958,69.8317183458384,68.2029006222915,69.5474435544646,787278.319398199,0.0,1.0
2015-06-01,89.47,89.93,89.1106,89.21,352250,68.7407177951607,69.0941405087605,68.4645870924047,68.5409571309521,458473.645764268,0.0,1.0
2015-06-02,90.1,90.61,88.99,89.15,465504,69.224753250743,69.6165914766906,68.3719288766218,68.4948585161348,605880.244138679,0.0,1.0
2015-06-03,89.11,90.4,89.05,90.25,209831,68.4641261062565,69.4552463248299,68.4180274914392,69.3399997877865,273107.121545386,0.0,1.0
2015-06-04,88.82,89.48,88.22,88.71,342970,68.2413161346393,68.7484008976303,67.7803299864656,68.1568020074741,446395.191732493,0.0,1.0
2015-06-05,88.09,88.81,87.17,87.81,262706,67.6804496543613,68.2336330321697,66.9736042271617,67.4653227852136,341926.976818021,0.0,1.0
2015-06-08,87.52,88.82,87.11,88.0,226768,67.2425128135963,68.2413161346393,66.9275056123444,67.6113017321353,295151.60171092,0.0,1.0
2015-06-09,88.35,88.85,87.37,87.82,261439,67.8802103185699,68.2643654420479,67.1272662765529,67.4730058876832,340277.90340657,0.0,1.0
2015-06-10,88.61,89.82,88.42,89.19,228658,68.0799709827785,69.0096263815953,67.9339920358568,68.525590926013,297611.545473856,0.0,1.0
2015-06-11,90.09,90.41,88.72,88.97,274252,69.2170701482735,69.4629294272994,68.1644851099437,68.3565626716827,356954.760250225,0.0,1.0
2015-06-12,89.37,90.17,89.22,89.78,202811,68.6638867704651,69.27853496803,68.5486402334217,68.9788939717171,263970.187568763,0.0,1.0
2015-06-15,88.19,88.81,87.6,88.47,180367,67.7572806790569,68.2336330321697,67.3039776333528,67.9724075482046,234758.029994503,0.0,1.0
2015-06-16,89.61,90.5,87.91,88.45,306652,68.8482812297346,69.5320773495255,67.5421538099092,67.9570413432655,399125.224757712,0.0,1.0
2015-06-17,91.66,91.8,89.61,89.74,390097,70.4233172359945,70.5308806705684,68.8482812297346,68.9481615618389,507733.694227689,0.0,1.0
2015-06-18,90.99,92.44,90.355,92.26,581834,69.908549370534,71.0225992286203,69.4206723637168,70.8843033841682,757290.433526208,0.0,1.0
2015-06-19,90.56,91.54,90.55,91.01,263041,69.5781759643428,70.3311200063598,69.5704928618733,69.9239155754731,342362.998596107,0.0,1.0
2015-06-22,91.31,91.91,90.8615,91.07,224492,70.1544086495599,70.6153947977336,69.8098215038001,69.9700141902904,292189.256735023,0.0,1.0
2015-06-23,90.83,91.855,90.78,91.45,315640,69.785619731021,70.573137734151,69.7472042186732,70.2619720841338,410823.6239859,0.0,1.0
2015-06-24,90.13,90.81,89.77,90.81,201220,69.2478025581517,69.7702535260819,68.9712108692475,69.7702535260819,261899.409512238,0.0,1.0
2015-06-25,90.07,90.37,89.42,90.37,369452,69.2017039433344,69.4321970174212,68.7023022828129,69.4321970174212,480863.038679631,0.0,1.0
2015-06-26,90.8,90.87,89.71,90.08,244889,69.7625704236123,69.8163521408992,68.9251122544302,69.2093870458039,318737.126011542,0.0,1.0
2015-06-29,89.16,90.3,88.9,89.4,281069,68.5025416186043,69.3784153001343,68.3027809543958,68.6869360778738,365827.478044903,0.0,1.0
2015-06-30,89.09,89.75,87.755,89.64,404226,68.4487599013174,68.9558446643084,67.423065721631,68.8713305371433,526123.400802574,0.0,1.0
2015-07-01,89.4,89.77,88.35,88.87,189629,68.6869360778738,68.9712108692475,67.8802103185699,68.2797316469871,246813.055990439,0.0,1.0
2015-07-02,90.31,91.06,89.58,89.79,237373,69.3860984026038,69.9623310878209,68.8252319223259,68.9865770741867,308954.619491843,0.0,1.0
2015-07-06,89.2,90.04,88.12,88.91,208258,68.5332740284826,69.1786546359257,67.70349896177,68.3104640568653,271059.771524698,0.0,1.0
2015-07-07,89.89,90.07,87.98,88.18,300471,69.0634080988823,69.2017039433344,67.5959355271962,67.7495975765874,391080.297562626,0.0,1.0
2015-07-08,88.77,89.72,88.43,89.09,269795,68.2029006222915,68.9327953568997,67.9416751383264,68.4487599013174,351153.718265353,0.0,1.0
2015-07-09,88.8,90.52,88.77,90.21,139264,68.2259499297001,69.5474435544646,68.2029006222915,69.3092673779082,181260.110159588,0.0,1.0
2015-07-10,90.69,91.1,89.81,90.07,319218,69.6780562964471,69.9930634976991,69.0019432791258,69.2017039433344,415480.596887376,0.0,1.0
2015-07-13,89.62,91.53,89.31,91.1,246229,68.8559643322041,70.3234369038902,68.6177881556477,69.9930634976991,320481.213123889,0.0,1.0
2015-07-14,91.0,91.45,89.13,89.8,199850,69.9162324730035,70.2619720841338,68.4794923111956,68.9942601766562,260116.275673496,0.0,1.0
2015-07-15,91.46,91.62,90.1901,90.39,538328,70.2696551866033,70.3925848261163,69.2939780039938,69.4475632223603,700664.870906989,0.0,1.0
2015-07-16,92.25,92.56,91.57,91.89,262588,70.8766202816986,71.114796458255,70.3541693137685,70.6000285927944,341773.39302753,0.0,1.0
2015-07-17,91.74,92.45,90.71,91.84,282956,70.484782055751,71.0302823310899,69.6934225013863,70.5616130804466,368283.5171352,0.0,1.0
2015-07-20,91.83,92.41,90.63,91.3,152687,70.5539299779771,70.9995499212116,69.6319576816298,70.1467255470903,198730.917106625,0.0,1.0
2015-07-21,90.96,92.26,90.55,91.97,238962,69.8855000631253,70.8843033841682,69.5704928618733,70.6614934125509,311022.794433274,0.0,1.0
2015-07-22,88.37,90.61,87.79,90.51,253174,67.895576523509,69.6165914766906,67.4499565802745,69.5397604519951,329520.530284522,0.0,1.0
2015-07-23,89.87,90.09,88.22,88.51,275870,69.0480418939432,69.2170701482735,67.7803299864656,68.0031399580829,359060.680360506,0.0,1.0
2015-07-24,88.23,89.48,87.8,88.21,408065,67.7880130889352,68.7484008976303,67.4576396827441,67.772646883996,531120.080223693,0.0,1.0
2015-07-27,87.47,88.18,87.18,88.18,418664,67.2040973012486,67.7495975765874,66.9812873296313,67.7495975765874,544915.288659336,0.0,1.0
2015-07-28,88.48,88.88,87.64,87.64,416784,67.9800906506742,68.2874147494566,67.3347100432311,67.3347100432311,542468.360471865,0.0,1.0
2015-07-29,90.02,90.16,88.31,88.74,298601,69.1632884309866,69.2708518655604,67.8494779086917,68.1798513148828,388646.38495062,0.0,1.0
2015-07-30,90.55,90.99,88.73,89.43,409776,69.5704928618733,69.908549370534,68.1721682124132,68.7099853852825,533347.045185801,0.0,1.0
2015-07-31,90.64,91.99,90.0,90.89,402534,69.6396407840993,70.67685961749,69.1479222260474,69.8317183458384,523921.16543385,0.0,1.0
2015-08-03,91.29,91.49,89.45,90.27,317834,70.1390424446208,70.292704494012,68.7253515902216,69.3553659927256,413679.241242981,0.0,1.0
2015-08-04,91.7,91.89,90.92,91.23,370412,70.4540496458728,70.6000285927944,69.854767653247,70.0929438298034,482112.533924298,0.0,1.0
2015-08-05,90.86,92.16,90.23,91.15,251035,69.8086690384297,70.8074723594726,69.3246335828473,70.0314790100469,326736.498692499,0.0,1.0
2015-08-06,91.07,91.71,90.56,91.1,324007,69.9700141902904,70.4617327483423,69.5781759643428,69.9930634976991,421713.755977695,0.0,1.0
2015-08-07,91.7,91.9,90.31,90.36,273468,70.4540496458728,70.607711695264,69.3860984026038,69.4245139149516,355934.339133748,0.0,1.0
2015-08-10,93.83,95.45,91.92,91.92,781890,72.0905504718892,73.3352130719581,70.6230779002031,70.6230779002031,1017674.83005429,0.0,1.0
2015-08-11,90.57,93.8,89.9,92.75,294240,69.5858590668124,72.0675011644805,69.0710912013518,71.2607754051767,382970.292490215,0.0,1.0
2015-08-12,90.08,90.53,88.93,90.52,552917,69.2093870458039,69.5551266569342,68.3258302618044,69.5474435544646,719653.293953277,0.0,1.0
2015-08-13,90.12,91.06,89.54,90.29,494204,69.2401194556822,69.9623310878209,68.7944995124476,69.3707321976647,643234.945724014,0.0,1.0
2015-08-14,91.14,91.89,89.99,89.99,341455,70.0237959075774,70.6000285927944,69.1402391235779,69.1402391235779,444423.332049504,0.0,1.0
2015-08-17,91.52,91.63,90.13,91.05,159267,70.3157538014207,70.4002679285858,69.2478025581517,69.9546479853513,207295.165762775,0.0,1.0
2015-08-18,90.83,91.29,90.53,91.02,309489,69.785619731021,70.1390424446208,69.5551266569342,69.9315986779426,402817.74351721,0.0,1.0
2015-08-19,88.06,90.84,87.78,90.84,516753,67.6574003469526,69.7933028334906,67.4422734778049,69.7933028334906,672583.766840661,0.0,1.0
2015-08-20,86.8,87.24,86.04,87.19,485085,66.689329435788,67.0273859444487,66.1054136481014,66.9889704321008,631366.042457231,0.0,1.0
2015-08-21,83.79,85.76,83.71,85.75,348778,64.3767155924502,65.8902867789537,64.3152507726937,65.8826036764841,453954.637962724,0.0,1.0
2015-08-24,81.9,82.51,77.47,79.26,550737,62.9246092257032,63.3932784763464,59.5209948316877,60.8962701737391,716815.898501846,0.0,1.0
2015-08-25,83.46,85.39,83.35,84.6,596296,64.1231732109546,65.6060119875799,64.0386590837895,64.9990468924846,776113.558764088,0.0,1.0
2015-08-26,86.05,86.2,83.87,85.14,413872,66.1130967505709,66.2283432876143,64.4381804122066,65.4139344258409,538678.224896378,0.0,1.0
2015-08-27,87.88,88.0099,85.92,86.91,783548,67.5191045025005,67.6189080035801,66.0132164184666,66.7738435629531,1019832.81246643,0.0,1.0
2015-08-28,87.81,88.15,87.03,87.15,273947,67.4653227852136,67.7265482691787,66.8660407925879,66.9582380222226,356557.785198535,0.0,1.0
2015-08-31,89.03,89.73,85.9,86.96,439561,68.4026612865,68.9404784593693,65.9978502135275,66.8122590753009,572113.936709119,0.0,1.0
2015-09-01,86.69,88.0,86.34,87.77,674692,66.6048153086228,67.6113017321353,66.3359067221882,67.4345903753354,878150.464181647,0.0,1.0
2015-09-02,87.57,88.0,86.51,87.14,293555,67.2809283259441,67.6113017321353,66.4665194641707,66.950554919753,382078.725570844,0.0,1.0
2015-09-03,87.63,88.79,87.06,87.94,473614,67.3270269407615,68.2182668272306,66.8890900999966,67.5652031173179,616435.875841016,0.0,1.0
2015-09-04,84.8,86.73,84.5,86.68,354933,65.1527089418758,66.6355477185011,64.922215867789,66.5971322061532,461965.724661601,0.0,1.0
2015-09-08,85.11,86.51,84.58,86.39,752515,65.3908851184322,66.4665194641707,64.9836806875455,66.374322234536,979441.577125047,0.0,1.0
2015-09-09,84.85,87.0,84.76,86.26,314387,65.1911244542236,66.8429914851792,65.1219765319976,66.2744419024317,409192.772380102,0.0,1.0
2015-09-10,85.58,86.48,84.18,84.48,325855,65.7519909345015,66.443470156762,64.676356588763,64.9068496628499,424119.034323678,0.0,1.0
2015-09-11,86.24,86.42,85.26,85.26,291775,66.2590756974926,66.3973715419447,65.5061316554756,65.5061316554756,379761.953138024,0.0,1.0
2015-09-14,85.18,86.29,84.41,86.29,314955,65.4446668357191,66.2974912098404,64.8530679455629,66.2974912098404,409932.057066529,0.0,1.0
2015-09-15,86.83,87.275,85.18,85.42,373700,66.7123787431967,67.0542768030921,65.4446668357191,65.6290612949886,486392.05513728,0.0,1.0
2015-09-16,89.01,89.89,87.7,88.41,389819,68.3872950815609,69.0634080988823,67.3808086580485,67.9263089333873,507371.861229755,0.0,1.0
2015-09-17,90.8,92.11,88.5,88.64,548657,69.7625704236123,70.7690568471248,67.9954568556133,68.1030202901872,714108.65880507,0.0,1.0
2015-09-18,89.99,90.905,89.2,90.03,426199,69.1402391235779,69.8432429995427,68.5332740284826,69.1709715334561,554722.52477242,0.0,1.0
2015-09-21,90.5,90.58,88.82,90.28,251908,69.5320773495255,69.593542169282,68.2413161346393,69.3630490951951,327872.758430618,0.0,1.0
2015-09-22,89.65,89.9,88.55,88.67,402444,68.8790136396128,69.0710912013518,68.0338723679611,68.1260695975958,523804.025254663,0.0,1.0
2015-09-23,90.27,91.06,89.06,89.07,368338,69.3553659927256,69.9623310878209,68.4257105939087,68.4333936963783,479413.1035728,0.0,1.0
2015-09-24,89.87,90.148,88.57,88.96,460371,69.0480418939432,69.2616321425969,68.0492385729002,68.3488795692131,599199.349252353,0.0,1.0
2015-09-25,87.25,91.015,86.81,90.85,514595,67.0350690469182,69.9277571267079,66.6970125382575,69.8009859359601,669775.005655254,0.0,1.0
2015-09-28,86.56,87.76,86.44,87.25,332954,66.5049349765185,67.4269072728658,66.4127377468838,67.0350690469182,433358.791346476,0.0,1.0
2015-09-29,87.95,88.2,86.45,86.88,281858,67.5728862197875,67.7649637815265,66.4204208493533,66.7507942555445,366854.406949112,0.0,1.0
2015-09-30,89.25,89.9,88.56,88.86,381968,68.5716895408304,69.0710912013518,68.0415554704307,68.2720485445175,497153.332931968,0.0,1.0
2015-10-01,88.43,89.67,88.3,89.62,411167,67.9416751383264,68.8943798445519,67.8417948062221,68.8559643322041,535157.511733021,0.0,1.0
2015-10-02,89.64,89.79,86.33,87.25,284677,68.8713305371433,68.9865770741867,66.3282236197186,67.0350690469182,370523.497672773,0.0,1.0
2015-10-05,91.61,91.88,90.37,90.53,353860,70.3849017236467,70.5923454903249,69.4321970174212,69.5551266569342,460569.153414177,0.0,1.0
2015-10-06,91.72,92.445,91.39,91.55,405622,70.4694158508119,71.0264407798551,70.2158734693164,70.3388031088294,527940.375137527,0.0,1.0
2015-10-07,90.62,93.5,90.33,92.6,632451,69.6242745791602,71.8370080903937,69.4014646075429,71.1455288681333,823171.371858785,0.0,1.0
2015-10-08,92.5,93.13,90.21,90.63,342036,71.0686978434376,71.55273329902,69.3092673779082,69.6319576816298,445179.536984037,0.0,1.0
2015-10-09,93.51,94.74,92.44,92.44,362154,71.8446911928633,72.7897127966193,71.0225992286203,71.0225992286203,471364.271705075,0.0,1.0
2015-10-12,93.75,94.925,93.13,93.5,406093,72.0290856521327,72.9318501923061,71.55273329902,71.8370080903937,528553.408741941,0.0,1.0
2015-10-13,93.51,94.5,92.62,93.14,414554,71.8446911928633,72.6053183373498,71.1608950730724,71.5604164014895,539565.887143109,0.0,1.0
2015-10-14,93.85,94.1,92.375,93.7,421125,72.1059166768284,72.2979942385674,70.9726590625681,71.990670139785,548118.42178134,0.0,1.0
2015-10-15,95.03,95.38,93.79,93.79,483738,73.0125227682365,73.2814313546712,72.059818062011,72.059818062011,629612.844442059,0.0,1.0
2015-10-16,96.9,97.55,94.95,95.48,635165,74.4492629300444,74.9486645905659,72.9510579484801,73.3582623793668,826703.79904006,0.0,1.0
2015-10-19,96.01,97.43,94.99,95.94,439433,73.7654668102535,74.8564673609311,72.9817903583583,73.7116850929666,571947.337343164,0.0,1.0
2015-10-20,97.11,97.21,95.75,95.93,302157,74.6106080819052,74.6874391066008,73.5657061460449,73.704001990497,393274.723586072,0.0,1.0
2015-10-21,97.88,98.19,96.51,97.08,455859,75.2022069720614,75.4403831486178,74.1496219337315,74.5875587744965,593326.721602422,0.0,1.0
2015-10-22,100.35,101.67,98.0,98.43,739811,77.0999332820429,78.1141028080249,75.2944042016961,75.6247776078872,962906.590053963,0.0,1.0
2015-10-23,100.11,100.86,99.8,100.28,377198,76.9155388227734,77.4917715079905,76.677362646217,77.046151564756,490944.903435033,0.0,1.0
2015-10-26,101.32,101.48,99.9,99.9,349775,77.8451942215903,77.9681238611033,76.7541936709127,76.7541936709127,455252.290836612,0.0,1.0
2015-10-27,101.8,101.99,100.59,100.59,482403,78.2139831401292,78.3599620870509,77.2843277413124,77.2843277413124,627875.265117445,0.0,1.0
2015-10-28,101.86,102.591,101.02,101.98,471075,78.2600817549466,78.8217165454715,77.6147011475035,78.3522789845813,613131.221230383,0.0,1.0
2015-10-29,100.83,102.02,99.84,101.7,413313,77.4687222005818,78.3830113944595,76.7080950560953,78.1371521154336,537950.654227869,0.0,1.0
2015-10-30,99.09,101.53,98.59,101.53,716304,76.1318623708782,78.0065393734511,75.7477072474002,78.0065393734511,932310.876807745,0.0,1.0
2015-11-02,97.79,98.845,97.45,98.63,540847,75.6344375726222,76.4504139673366,75.3714688766953,76.2841249390298,699277.073082178,0.652573,1.0
2015-11-03,101.96,102.64,97.78,98.23,692485,78.8596712844315,79.3856086762853,75.6267031992126,75.9747500026453,895334.325517776,0.0,1.0
2015-11-04,101.36,102.72,100.95,101.65,234109,78.3956088798546,79.4474836635623,78.0784995700605,78.6199057087335,302686.446078458,0.0,1.0
2015-11-05,100.39,102.08,100.19,101.14,206592,77.645374659122,78.9524837653469,77.4906871909297,78.2254526648431,267108.90340927,0.0,1.0
2015-11-06,99.47,99.97,98.46,99.59,218781,76.9338123054375,77.3205309759182,76.1526405910664,77.0266247863529,282868.421801345,0.0,1.0
2015-11-09,96.52,99.15,95.36,99.15,434291,74.6521721496011,76.6863123563298,73.7549848340858,76.6863123563298,561507.671015893,0.0,1.0
2015-11-10,97.73,97.87,95.97,96.34,310126,75.5880313321645,75.6963125598991,74.2267816120723,74.5129534282281,400971.072348897,0.0,1.0
2015-11-11,97.49,98.63,97.0,97.78,291908,75.4024063703338,76.2841249390298,75.0234220732626,75.6267031992126,377416.481646884,0.0,1.0
2015-11-12,97.05,98.25,96.67,97.34,255114,75.0620939403107,75.9902187494645,74.7681877507454,75.2863907691895,329844.431460814,0.0,1.0
2015-11-13,96.18,97.42,95.49,97.06,248801,74.3892034536742,75.3482657564665,73.8555316884108,75.0698283137203,321682.167156181,0.0,1.0
2015-11-16,96.74,96.92,95.72,95.91,127123,74.8223283646127,74.9615470859857,74.033422276832,74.1803753716146,164361.084301893,0.0,1.0
2015-11-17,98.68,98.96,96.12,96.75,347508,76.3227968060779,76.5393592615471,74.3427972132166,74.8300627380223,449303.365115535,0.0,1.0
2015-11-18,96.85,99.05,95.58,99.05,606947,74.9074064721184,76.6089686222337,73.9251410490973,76.6089686222337,784739.71691811,0.0,1.0
2015-11-19,98.75,99.69,97.12,97.42,353003,76.3769374199452,77.103968520449,75.116234554178,75.3482657564665,456408.013041079,0.0,1.0
2015-11-20,99.54,100.53,99.21,99.21,241448,76.9879529193048,77.7536558868566,76.7327185967875,76.7327185967875,312175.256110408,0.0,1.0
2015-11-23,101.01,101.48,99.83,99.83,315382,78.1249058105181,78.48842136077,77.2122497481836,77.2122497481836,407766.71010989,0.0,1.0
2015-11-24,99.95,101.16,99.89,100.61,363302,77.305062229099,78.2409214116624,77.2586559886413,77.8155308741335,469723.894567043,0.0,1.0
2015-11-25,99.76,101.01,99.1,99.95,393776,77.1581091343163,78.1249058105181,76.6476404892817,77.305062229099,509124.629941569,0.0,1.0
2015-11-27,97.91,99.95,97.8,99.8,249660,75.7272500535376,77.305062229099,75.6421719460318,77.1890466279548,322792.79364718,0.0,1.0
2015-11-30,96.38,99.6,96.34,99.51,810835,74.5438909218665,77.0343591597625,74.5129534282281,76.9647497990759,1048352.53880042,0.0,1.0
2015-12-01,98.1,98.34,96.76,97.39,396158,75.8742031483203,76.059828110151,74.8377971114319,75.3250626362376,512204.388150604,0.0,1.0
2015-12-02,97.52,98.53,97.21,98.03,466442,75.4256094905626,76.2067812049337,75.1858439148645,75.820062534453,603076.649260507,0.0,1.0
2015-12-03,94.69,98.25,94.03,98.17,474522,73.2367818156416,75.9902187494645,72.7263131706071,75.9283437621876,613523.52009552,0.0,1.0
2015-12-04,94.84,96.11,94.225,95.09,381275,73.3527974167859,74.3350628398069,72.8771334520946,73.5461567520262,492961.717527152,0.0,1.0
2015-12-07,93.59,95.04,93.17,94.42,309484,72.386000740584,73.5074848849782,72.0611570573802,73.0279537335821,400141.011572154,0.0,1.0
2015-12-08,93.7,93.83,92.18,92.71,200995,72.4710788480898,72.5716257024148,71.2954540898284,71.7053758805379,259872.37666873,0.0,1.0
2015-12-09,93.18,94.34,92.59,93.74,382506,72.0688914307898,72.9660787463051,71.6125633996226,72.5020163417283,494553.313814021,0.0,1.0
2015-12-10,92.78,93.88,92.59,93.09,292469,71.7595164944052,72.6102975694628,71.6125633996226,71.9992820701033,378141.815129365,0.0,1.0
2015-12-11,91.0,92.09,90.26,91.65,243363,70.3827980274938,71.2258447291418,69.8104543951823,70.8855322991188,314651.216215488,0.0,1.0
2015-12-14,91.56,91.73,89.85,91.21,406499,70.8159229384322,70.9474072863957,69.4933450853881,70.5452198690957,525574.572718038,0.0,1.0
2015-12-15,94.62,95.25,92.48,92.48,477439,73.1826412017743,73.6699067265801,71.5274852921168,71.5274852921168,617294.995618506,0.0,1.0
2015-12-16,94.8,95.78,94.33,95.16,379185,73.3218599231474,74.0798285172897,72.9583443728955,73.6002973658935,490259.494749284,0.0,1.0
2015-12-17,94.97,95.71,94.04,94.8,385822,73.4533442711109,74.0256879034223,72.7340475440167,73.3218599231474,498840.668230964,0.0,1.0
2015-12-18,93.26,95.14,93.18,95.09,336952,72.1307664180667,73.5848286190743,72.0688914307898,73.5461567520262,435655.200692962,0.0,1.0
2015-12-21,94.11,94.92,93.61,93.72,241740,72.788188157884,73.4146724040628,72.4014694874033,72.486547594909,312552.791541574,0.0,1.0
2015-12-22,95.1,96.0175,93.83,93.97,219650,73.5538911254358,74.263519885768,72.5716257024148,72.6799069301494,283991.977587933,0.0,1.0
2015-12-23,94.24,96.19,93.115,95.55,296941,72.888735012209,74.3969378270838,72.0186180036273,73.9019379288685,383923.796116268,0.0,1.0
2015-12-24,94.59,95.25,93.94,93.96,143637,73.1594380815455,73.6699067265801,72.6567038099205,72.6721725567398,185712.523035729,0.0,1.0
2015-12-28,94.98,95.51,94.21,94.5,169169,73.4610786445205,73.8710004352301,72.8655318919801,73.089828720859,218723.600530721,0.0,1.0
2015-12-29,94.35,96.125,93.81,95.66,270305,72.9738131197147,74.3466643999214,72.5561569555956,73.9870160363743,349485.324388373,0.0,1.0
2015-12-30,91.99,94.1,91.87,93.89,265257,71.1485009950457,72.7804537844744,71.0556885141303,72.6180319428725,342958.615975607,0.0,1.0
2015-12-31,92.35,94.14,91.61,91.76,262949,71.4269384377918,72.8113912781128,70.8545948054803,70.9706104066245,339974.534553923,0.0,1.0
2016-01-04,90.84,93.03,90.01,91.82,342896,70.25904805294,71.9528758296456,69.617095059942,71.0170166470822,443340.373990401,0.0,1.0
2016-01-05,90.88,91.065,90.11,90.98,218608,70.2899855465784,70.4330714546563,69.6944387940381,70.3673292806746,282644.744987675,0.0,1.0
2016-01-06,89.11,90.42,88.89,89.46,218842,68.9210014530766,69.9342043697362,68.7508452380651,69.1917045224131,282947.290504431,0.0,1.0
2016-01-07,87.08,88.32,86.99,87.83,249852,67.3509236509249,68.3099859537171,67.2813142902383,67.931001656646,323041.036122468,0.0,1.0
2016-01-08,85.25,87.76,84.94,87.76,412644,65.9355333169654,67.8768610427787,65.6957677412673,67.8768610427787,533519.624856794,0.0,1.0
2016-01-11,85.27,86.2,84.92,85.83,445719,65.9510020637846,66.6702987908788,65.6802989944481,66.384126974723,576283.270013729,0.0,1.0
2016-01-12,86.11,86.45,85.14,85.9,465265,66.6006894301922,66.8636581261191,65.8504552094596,66.4382675885903,601554.871169813,0.0,1.0
2016-01-13,85.41,86.8,84.14,86.44,330869,66.0592832915192,67.1343611954556,65.0770178684981,66.8559237527095,427790.31018685,0.0,1.0
2016-01-14,87.6,87.9796,85.11,85.36,276959,67.7531110682248,68.0467078828538,65.8272520892308,66.0206114244711,358088.477672553,0.0,1.0
2016-01-15,85.43,86.48,84.01,85.08,475681,66.0747520383384,66.886861246348,64.9764710141731,65.8040489690019,615022.025454156,0.0,1.0
2016-01-19,86.97,88.1,86.17,86.74,532988,67.2658455434191,68.1398297387055,66.6470956706499,67.087954954998,689115.939679658,0.0,1.0
2016-01-20,85.57,86.12,83.01,85.09,410218,66.183033266073,66.6084238036019,64.2030336732117,65.8117833424115,530382.977747173,0.0,1.0
2016-01-21,85.34,85.92,83.98,85.84,706672,66.0051426776519,66.4537363354095,64.9532678939443,66.3918613481326,913677.11716831,0.0,1.0
2016-01-22,87.72,87.88,86.57,87.08,420520,67.8459235491402,67.969673523694,66.9564706070345,67.3509236509249,543702.738061814,0.0,1.0
2016-01-25,87.91,88.15,86.61,87.35,216993,67.9928766439229,68.1785016057536,66.987408100673,67.5597517329845,280556.663750231,0.0,1.0
2016-01-26,89.16,89.16,88.19,88.19,374317,68.9596733201247,68.9596733201247,68.2094390993921,68.2094390993921,483965.5136571,0.0,1.0
2016-01-27,89.92,90.0,88.6,89.0,917759,69.5474856992554,69.6093606865324,68.5265484091863,68.8359233455709,1186597.73894434,0.0,1.0
2016-01-28,91.88,92.08,90.78,90.91,411744,71.0634228875399,71.2181103557322,70.2126418124823,70.3131886668073,532355.988253884,0.0,1.0
2016-01-29,94.82,94.88,91.28,92.59,517421,73.3373286699666,73.3837349104243,70.599360482963,71.6125633996226,668988.905237995,0.0,1.0
2016-02-01,95.79,96.05,92.71,93.35,307504,74.0875628906993,74.2886565993492,71.7053758805379,72.2003757787533,397581.011045753,0.0,1.0
2016-02-02,93.01,93.84,91.63,93.05,521521,71.9374070828264,72.5793600758244,70.8700635522995,71.9683445764648,674289.916429028,0.0,1.0
2016-02-03,92.97,94.04,92.05,93.99,560491,71.9064695891879,72.7340475440167,71.1949072355034,72.6953756769686,724675.381335023,0.0,1.0
2016-02-04,91.27,94.2,90.81,93.44,609210,70.5916261095534,72.8577975185705,70.2358449327111,72.2699851394398,787665.616509649,0.0,1.0
2016-02-05,89.71,91.535,89.26,91.12,643875,69.3850638576535,70.7965870049082,69.0370170542209,70.4756105084092,832485.019665058,0.0,1.0
2016-02-08,88.15,88.75,87.68,88.62,320331,68.1785016057536,68.6425640103305,67.8149860555017,68.5420171560055,414165.418496335,0.0,1.0
2016-02-09,87.25,88.45,86.71,87.37,526220,67.4824079988883,68.4105328080421,67.0647518347691,67.5752204798037,680365.392425776,0.0,1.0
2016-02-10,89.48,90.32,87.37,88.06,359209,69.2071732692324,69.85686063564,67.5752204798037,68.1088922450671,464431.933882921,0.0,1.0
2016-02-11,87.55,88.23,83.31,88.05,548176,67.7144392011767,68.2403765930305,64.4350648755001,68.1011578716575,708752.953818541,0.0,1.0
2016-02-12,88.67,88.99,87.36,87.69,455612,68.5806890230536,68.8281889721613,67.5674861063941,67.8227204289114,589074.222138826,0.0,1.0
2016-02-16,90.8,92.12,89.56,90.92,418756,70.2281105593015,71.2490478493707,69.2690482565093,70.3209230402169,541422.01032011,0.0,1.0
2016-02-17,92.48,93.89,91.3,91.77,770993,71.5274852921168,72.6180319428725,70.6148292297823,70.9783447800341,996839.639319157,0.0,1.0
2016-02-18,95.28,95.39,93.7,93.77,511477,73.6931098468089,73.7781879543147,72.4710788480898,72.5252194619571,661303.731940555,0.0,1.0
2016-02-19,96.51,97.14,95.07,95.11,504998,74.6444377761915,75.1317033009972,73.530688005207,73.5616254988455,652926.841329163,0.0,1.0
2016-02-22,96.45,97.71,96.17,97.71,373258,74.5980315357338,75.5725625853453,74.3814690802646,75.5725625853453,482596.301254343,0.0,1.0
2016-02-23,95.23,96.305,94.77,96.07,346611,73.6544379797608,74.4858831212944,73.2986568029186,74.3041253461685,448143.607301302,0.0,1.0
2016-02-24,93.91,94.09,90.42,93.91,358590,72.6335006896917,72.7727194110648,69.9342043697362,72.6335006896917,463631.610486031,0.0,1.0
2016-02-25,94.03,94.39,92.49,93.87,374211,72.7263131706071,73.0047506133532,71.5352196655264,72.6025631960532,483828.463123869,0.0,1.0
2016-02-26,93.31,94.39,93.15,94.39,270130,72.1694382851148,73.0047506133532,72.045688310561,73.0047506133532,349259.061715585,0.0,1.0
2016-02-29,93.59,93.9,93.0,93.57,428556,72.386000740584,72.6257663162821,71.9296727094168,72.3705319937648,554092.71999624,0.0,1.0
2016-03-01,95.52,95.65,94.45,94.71,225248,73.8787348086397,73.9792816629647,73.0511568538109,73.2522505624609,291229.797258031,0.0,1.0
2016-03-02,96.17,97.02,94.755,94.87,177379,74.3814690802646,75.0388908200819,73.2870552428041,73.3760005370147,229338.552208376,0.0,1.0
2016-03-03,95.98,96.86,95.26,95.88,247039,74.2345159854819,74.915140845528,73.6776410999897,74.1571722513858,319404.025273596,0.0,1.0
2016-03-04,95.27,96.46,93.6,96.43,395117,73.6853754733993,74.6057659091434,72.3937351139936,74.5825627889146,510858.448479905,0.0,1.0
2016-03-07,92.73,96.1,92.49,95.22,363987,71.7208446273572,74.3273284663973,71.5352196655264,73.6467036063512,470609.551314813,0.0,1.0
2016-03-08,89.99,92.54,89.88,92.21,622981,69.6016263131227,71.5738915325745,69.516548205617,71.3186572100572,805470.549463728,0.0,1.0
2016-03-09,92.54,92.58,90.02,90.35,983857,71.5738915325745,71.6048290262129,69.6248294333516,69.8800637558689,1272057.79692115,0.0,1.0
2016-03-10,91.13,92.67,89.605,92.54,842563,70.4833448818188,71.6744383868995,69.3038529368526,71.5738915325745,1089374.60784166,0.0,1.0
2016-03-11,92.48,93.59,91.07,91.45,424663,71.5274852921168,72.386000740584,70.4369386413611,70.7308448309265,549059.345223875,0.0,1.0
2016-03-14,92.42,92.82,91.45,92.22,228122,71.4810790516591,71.7904539880437,70.7308448309265,71.3263915834668,294945.67680999,0.0,1.0
2016-03-15,89.44,91.885,89.09,91.88,648000,69.1762357755939,71.0672900742447,68.9055327062574,71.0634228875399,837818.354095062,0.0,1.0
2016-03-16,91.91,92.245,88.245,89.54,660365,71.0866260077688,71.3457275169908,68.251978153145,69.2535795096901,853805.428089483,0.0,1.0
2016-03-17,93.04,93.485,91.96,92.08,1528394,71.9606102030552,72.3047898197831,71.1252978748168,71.2181103557322,1976105.78007526,0.0,1.0
2016-03-18,94.05,96.13,92.82,93.14,825936,72.7417819174263,74.3505315866262,71.7904539880437,72.0379539371514,1067877.06806768,0.0,1.0
2016-03-21,92.63,94.86,92.48,94.01,345797,71.643500893261,73.3682661636051,71.5274852921168,72.7108444237878,447091.162640447,0.0,1.0
2016-03-22,94.24,94.5,92.28,92.36,513728,72.888735012209,73.089828720859,71.3727978239245,71.4346728112014,664214.116377388,0.0,1.0
2016-03-23,92.94,93.75,92.14,93.47,546120,71.8832664689591,72.5097507151379,71.2645165961899,72.2931882596687,706094.690645671,0.0,1.0
2016-03-24,92.52,93.21,91.95,91.95,349475,71.5584227857553,72.0920945510187,71.1175635014072,71.1175635014072,451846.557557672,0.0,1.0
2016-03-28,92.62,93.26,91.97,93.2,435184,71.6357665198514,72.1307664180667,71.1330322482264,72.0843601776091,562662.257111891,0.0,1.0
2016-03-29,94.93,95.74,92.18,92.35,493150,73.4224067774724,74.0488910236512,71.2954540898284,71.4269384377918,637608.211916635,0.0,1.0
2016-03-30,96.6,96.77,94.46,95.49,617463,74.7140471368781,74.8455314848415,73.0588912272205,73.8555316884108,798336.164158331,0.0,1.0
2016-03-31,96.31,97.23,95.77,96.72,741936,74.4897503079992,75.2013126616838,74.07209414388,74.8068596177934,959270.985129435,0.0,1.0
2016-04-01,97.38,97.59,93.72,94.87,441447,75.317328262828,75.4797501044299,72.486547594909,73.3760005370147,570759.874938584,0.0,1.0
2016-04-04,96.37,97.54,95.63,97.54,312947,74.5361565484569,75.4410782373818,73.9638129161454,75.4410782373818,404618.426634239,0.0,1.0
2016-04-05,93.91,95.55,93.65,95.13,385265,72.6335006896917,73.9019379288685,72.4324069810417,73.5770942456647,498120.506466719,0.0,1.0
2016-04-06,94.0,94.12,93.03,93.67,365855,72.7031100503782,72.7959225312936,71.9528758296456,72.4478757278609,473024.743730631,0.0,1.0
2016-04-07,92.02,93.12,90.415,93.09,1064993,71.1717041152745,72.0224851903321,69.9303371830314,71.9992820701033,1376960.92960303,0.0,1.0
2016-04-08,91.38,93.29,90.98,93.22,716264,70.6767042170592,72.1539695382956,70.3673292806746,72.0998289244283,926078.897496211,0.0,1.0
2016-04-11,89.98,92.08,89.87,91.72,1192942,69.5938919397131,71.2181103557322,69.5088138322074,70.9396729129861,1542389.97372048,0.0,1.0
2016-04-12,90.97,91.68,89.57,90.24,1254369,70.359594907265,70.9087354193476,69.2767826299189,69.7949856483631,1621810.75772819,0.0,1.0
2016-04-13,91.44,91.87,90.705,91.4,963237,70.7231104575169,71.0556885141303,70.1546340119102,70.6921729638784,1245397.58941893,0.0,1.0
2016-04-14,91.3,91.92,91.28,91.84,759159,70.6148292297823,71.0943603811784,70.599360482963,71.0324853939015,981539.110920451,0.0,1.0
2016-04-15,91.71,91.7799,90.84,90.84,740573,70.9319385395765,70.9860018097097,70.25904805294,70.25904805294,957508.722140805,0.0,1.0
2016-04-18,91.91,92.5,91.23,91.44,291254,71.0866260077688,71.542954038936,70.560688615915,70.7231104575169,376570.905715436,0.0,1.0
2016-04-19,94.4,94.75,93.11,93.37,380755,73.0124849867628,73.2831880560993,72.0147508169225,72.2158445255725,492289.394156582,0.0,1.0
2016-04-20,94.21,94.69,92.51,94.04,582944,72.8655318919801,73.2367818156416,71.5506884123457,72.7340475440167,753705.528718506,0.0,1.0
2016-04-21,93.29,95.01,93.18,93.53,376814,72.1539695382956,73.4842817647493,72.0688914307898,72.3395945001263,487193.958765396,0.0,1.0
2016-04-22,93.7,94.73,93.33,93.39,302235,72.4710788480898,73.2677193092801,72.184907031934,72.2313132723917,390768.565200495,0.0,1.0
2016-04-25,93.05,93.73,91.785,93.27,354032,71.9683445764648,72.4942819683186,70.9899463401486,72.1385007914764,457738.437557072,0.0,1.0
2016-04-26,93.24,93.76,92.87,93.42,422368,72.1152976712475,72.5174850885475,71.8291258550918,72.2545163926206,546092.071886455,0.0,1.0
2016-04-27,91.68,93.48,91.17,93.11,682397,70.9087354193476,72.3009226330783,70.5142823754573,72.0147508169225,882291.252128716,0.0,1.0
2016-04-28,93.25,94.06,91.12,91.65,361409,72.1230320446571,72.7495162908359,70.4756105084092,70.8855322991188,467276.378912256,0.0,1.0
2016-04-29,93.21,95.43,92.37,94.77,666994,72.0920945510187,73.8091254479531,71.442407184611,73.2986568029186,862376.258134693,0.0,1.0
2016-05-02,92.04,92.88,91.86,92.57,525115,71.7260088684828,72.3806139037883,71.5857363609173,72.1390334740922,673836.246606458,0.696677,1.0
2016-05-03,89.95,91.02,88.91,91.02,587946,70.0972891973058,70.9311313256117,69.2868258202608,70.9311313256117,754462.024218087,0.0,1.0
2016-05-04,89.13,89.65,88.54,89.49,500889,69.4582699961741,69.8635016846966,68.9984878880428,69.7388150113051,642749.043021934,0.0,1.0
2016-05-05,89.12,89.78,88.38,89.5,234285,69.4504770790872,69.9648096068273,68.8738012146513,69.7466079283921,300638.384041961,0.0,1.0
2016-05-06,90.43,90.63,88.33,88.68,547194,70.4713492174804,70.6272075592198,68.8348366292164,69.1075887272604,702168.384307389,0.0,1.0
2016-05-09,88.7,90.6,88.61,90.04,499430,69.1231745614344,70.6038288079589,69.0530383076516,70.1674254510885,640876.830108955,0.0,1.0
2016-05-10,91.15,91.26,88.56,89.12,268487,71.0324392477423,71.118161335699,69.0140737222168,69.4504770790872,344526.955700424,0.0,1.0
2016-05-11,90.89,91.93,90.56,90.98,308419,70.8298234034811,71.6402867805261,70.572657139611,70.8999596572638,395768.358058934,0.0,1.0
2016-05-12,92.59,92.86,91.07,91.67,320167,72.1546193082662,72.3650280696144,70.9700959110465,71.4376709362648,410843.585818821,0.0,1.0
2016-05-13,90.49,91.79,90.25,91.79,490515,70.5181067200022,71.5311859413085,70.3310767099149,71.5311859413085,629436.954770226,0.0,1.0
2016-05-16,92.61,92.9,90.62,90.62,477002,72.1702051424401,72.3961997379623,70.6194146421328,70.6194146421328,612096.849840081,0.0,1.0
2016-05-17,90.1,92.1,89.93,91.95,472361,70.2141829536103,71.7727663710046,70.0817033631318,71.6558726147,606141.441938002,0.0,1.0
2016-05-18,88.56,89.75,88.36,89.64,420258,69.0140737222168,69.9414308555663,68.8582153804773,69.8557087676097,539282.011228659,0.0,1.0
2016-05-19,87.64,88.31,87.02,87.87,312404,68.2971253502154,68.8192507950425,67.8139644908232,68.4763624432158,400881.975919264,0.0,1.0
2016-05-20,87.97,88.8,87.63,88.29,255998,68.5542916140855,69.2011037323041,68.2893324331285,68.8036649608686,328500.864493987,0.0,1.0
2016-05-23,87.56,88.28,87.2,87.9,247399,68.2347820135197,68.7958720437816,67.9542369983887,68.4997411944767,317466.485577809,0.0,1.0
2016-05-24,89.32,89.36,88.2,88.2,371267,69.6063354208266,69.6375070891745,68.7335287070858,68.7335287070858,476415.950351523,0.0,1.0
2016-05-25,90.31,91.14,89.56,89.88,484951,70.3778342124367,71.0246463306553,69.7933654309139,70.042738777697,622297.138013671,0.0,1.0
2016-05-26,91.15,91.43,90.45,90.51,401112,71.0324392477423,71.2506409261775,70.4869350516543,70.5336925541762,514713.547601592,0.0,1.0
2016-05-27,91.63,91.88,90.45,90.74,335528,71.4064992679169,71.6013221950912,70.4869350516543,70.7129296471765,430555.074890971,0.0,1.0
2016-05-31,90.68,92.23,89.57,91.78,716866,70.6661721446547,71.8740742931352,69.8011583480009,71.5233930242215,919894.298886502,0.0,1.0
2016-06-01,90.98,91.1,89.66,90.01,362559,70.8999596572638,70.9934746623074,69.8712946017836,70.1440466998276,465241.700833896,0.0,1.0
2016-06-02,90.73,91.18,90.21,90.59,314660,70.7051367300895,71.0558179990032,70.299905041567,70.5960358908719,403776.912404308,0.0,1.0
2016-06-03,92.49,92.61,91.09,91.09,193602,72.0766901373964,72.1702051424401,70.9856817452205,70.9856817452205,248433.28607163,0.0,1.0
2016-06-06,93.89,93.94,92.36,92.67,469970,73.1676985295724,73.2066631150073,71.9753822152658,72.2169626449619,603073.271221804,0.0,1.0
2016-06-07,95.32,95.57,93.49,93.68,556071,74.2820856730093,74.4769086001836,72.8559818460936,73.004047270746,713559.49741809,0.0,1.0
2016-06-08,96.12,97.13,95.51,96.53,407346,74.905519039967,75.6926036657511,74.4301510976617,75.2250286405328,522713.119431276,0.0,1.0
2016-06-09,94.4,95.6497,94.35,95.3,261101,73.565137301008,74.5390181493667,73.5261727155731,74.2664998388353,335049.118431568,0.0,1.0
2016-06-10,91.56,93.18,91.05,93.04,360124,71.3519488483081,72.6144014163975,70.9545100768726,72.5053005771799,462117.068590508,0.0,1.0
2016-06-13,89.38,90.81,89.15,90.66,358931,69.6530929233484,70.7674800667853,69.4738558303481,70.6505863104807,460586.191273727,0.0,1.0
2016-06-14,88.84,89.1,87.78,88.76,620060,69.232275400652,69.4348912449132,68.406226189433,69.1699320639562,795671.239768052,0.0,1.0
2016-06-15,89.52,90.21,89.16,89.56,254889,69.762193762566,70.299905041567,69.481648747435,69.7933654309139,327077.777365479,0.0,1.0
2016-06-16,90.41,90.46,88.29,88.56,322807,70.4557633833064,70.4947279687413,68.8036649608686,69.0140737222168,414231.277450256,0.0,1.0
2016-06-17,90.22,90.77,89.515,90.55,228139,70.307697958654,70.7363083984374,69.7582973040225,70.564864222524,292751.735266658,0.0,1.0
2016-06-20,90.46,91.66,90.39,91.46,200401,70.4947279687413,71.4298780191778,70.4401775491325,71.2740196774384,257157.875239102,0.0,1.0
2016-06-21,90.25,91.23,90.01,90.95,341072,70.3310767099149,71.0947825844381,70.1440466998276,70.8765809060029,437669.227316984,0.0,1.0
2016-06-22,91.01,91.3,90.31,90.67,206417,70.9233384085247,71.1493330040469,70.3778342124367,70.6583792275677,264877.705865887,0.0,1.0
2016-06-23,92.43,92.73,91.11,92.54,394316,72.0299326348746,72.2637201474838,71.0012675793944,72.1156547228313,505992.808083701,0.0,1.0
2016-06-24,88.14,89.99,87.34,87.34,390207,68.686771204564,70.1284608656537,68.0633378376063,68.0633378376063,500720.071374016,0.0,1.0
2016-06-27,87.28,87.93,85.85,87.55,522510,68.0165803350845,68.5231199457376,66.9021931916476,68.2269890964327,670493.467553471,0.0,1.0
2016-06-28,88.85,90.17,88.035,89.71,555868,69.2400683177389,70.2687333732191,68.6049455751508,69.9102591872185,713299.004463097,0.0,1.0
2016-06-29,91.19,92.005,90.2,90.27,432136,71.0636109160902,71.6987336586783,70.2921121244801,70.3466625440888,554524.057137063,0.0,1.0
2016-06-30,92.49,92.91,90.73,91.56,745441,72.0766901373964,72.4039926550492,70.7051367300895,71.3519488483081,956562.211147207,0.0,1.0
2016-07-01,90.37,92.63,90.28,92.49,517497,70.4245917149586,72.185790976614,70.3544554611758,72.0766901373964,664060.703103325,0.0,1.0
2016-07-05,90.48,91.14,89.5301,89.94,697550,70.5103138029152,71.0246463306553,69.7700646088238,70.0894962802188,895107.688449836,0.0,1.0
2016-07-06,88.42,90.22,87.98,89.77,465190,68.9049728829992,70.307697958654,68.5620845311724,69.9570166897403,596939.496222463,0.0,1.0
2016-07-07,87.9,89.93,87.54,89.1,585761,68.4997411944767,70.0817033631318,68.2191961793457,69.4348912449132,751658.196106464,0.0,1.0
2016-07-08,89.91,90.18,88.08,90.18,302941,70.0661175289579,70.2765262903061,68.6400137020422,70.2765262903061,388738.897923707,0.0,1.0
2016-07-11,91.23,91.87,89.24,90.43,506379,71.0947825844381,71.5935292780042,69.5439920841308,70.4713492174804,649793.901755486,0.0,1.0
2016-07-12,91.09,92.26,90.71,91.72,352420,70.9856817452205,71.8974530443961,70.6895508959156,71.4766355216997,452231.168466047,0.0,1.0
2016-07-13,90.71,91.41,90.06,90.95,389269,70.6895508959156,71.2350550920036,70.1830112852625,70.8765809060029,499516.414271635,0.0,1.0
2016-07-14,91.0,92.15,90.33,91.03,433909,70.9155454914377,71.8117309564394,70.3934200466107,70.9389242426987,556799.200039538,0.0,1.0
2016-07-15,91.4,91.88,90.47,90.95,514281,71.2272621749166,71.6013221950912,70.5025208858283,70.8765809060029,659933.878752304,0.0,1.0
2016-07-18,93.48,93.72,90.69,91.02,550456,72.8481889290066,73.0352189390939,70.6739650617416,70.9311313256117,706354.236618655,0.0,1.0
2016-07-19,93.45,94.28,92.42,92.42,738491,72.8248101777457,73.4716222959643,72.0221397177877,72.0221397177877,947643.856284148,0.0,1.0
2016-07-20,94.03,94.27,93.38,93.62,503869,73.27679936879,73.4638293788773,72.7702597581369,72.9572897682242,646573.028272569,0.0,1.0
2016-07-21,93.95,94.1253,93.04,93.52,421615,73.2144560320942,73.3510658686288,72.5053005771799,72.8793605973545,541023.336055878,0.0,1.0
2016-07-22,95.33,95.52,93.83,93.83,448108,74.2898785900963,74.4379440147487,73.1209410270506,73.1209410270506,575019.591507245,0.0,1.0
2016-07-25,95.79,96.75,94.74,94.74,897163,74.6483527760969,75.3964728164462,73.830096481965,73.830096481965,1151254.38906562,0.0,1.0
2016-07-26,93.63,95.88,93.44,95.8,796520,72.9650826853112,74.7184890298797,72.8170172606587,74.6561456931839,1022107.62813284,0.0,1.0
2016-07-27,92.11,95.16,91.5,93.54,1310676,71.7805592880915,74.1573989996178,71.3051913457863,72.8949464315284,1681881.10481926,0.0,1.0
2016-07-28,89.98,92.53,89.49,92.42,343368,70.1206679485667,72.1078618057443,69.7388150113051,72.0221397177877,440615.492463111,0.0,1.0
2016-07-29,89.5,90.49,89.23,89.99,498517,69.7466079283921,70.5181067200022,69.5361991670438,70.1284608656537,639705.25341975,0.0,1.0
2016-08-01,89.3,90.19,89.2,89.33,374390,69.5907495866526,70.2843192073931,69.5128204157829,69.6141283379136,480423.435565528,0.0,1.0
2016-08-02,88.63,89.94,87.28,89.94,278286,69.0686241418256,70.0894962802188,68.0165803350845,70.0894962802188,357101.194449073,0.0,1.0
2016-08-03,89.02,89.02,87.78,87.93,690249,69.3725479082174,69.3725479082174,68.406226189433,68.5231199457376,885738.92458578,0.0,1.0
2016-08-04,88.77,89.03,88.45,89.02,371162,69.1777249810432,69.3803408253044,68.9283516342601,69.3725479082174,476281.212616182,0.0,1.0
2016-08-05,89.39,89.4,88.59,88.97,398022,69.6608858404354,69.6686787575224,69.0374524734777,69.3335833227826,510748.40853298,0.0,1.0
2016-08-08,91.46,91.8196,89.53,89.53,550858,71.2740196774384,71.5542529758859,69.769986679653,69.769986679653,706870.089662533,0.0,1.0
2016-08-09,93.75,93.83,91.59,91.59,574841,73.0585976903548,73.1209410270506,71.375327599569,71.375327599569,737645.471630983,0.0,1.0
2016-08-10,94.37,95.25,93.96,94.0,571547,73.541758549747,74.2275352534005,73.2222489491812,73.2534206175291,733418.556390851,0.0,1.0
2016-08-11,95.85,96.25,94.5,95.03,482393,74.6951102786188,75.0068269620976,73.6430664718777,74.0560910774871,619014.670137454,0.0,1.0
2016-08-12,96.48,96.99,95.19,96.12,514662,75.186064055098,75.5835028265335,74.1807777508787,74.905519039967,660422.784249113,0.0,1.0
2016-08-15,98.43,99.08,96.64,97.0,694046,76.7056828870573,77.2122224977105,75.3107507284895,75.5912957436204,890611.297739022,0.0,1.0
2016-08-16,98.54,99.15,98.25,98.7,805383,76.791404975014,77.2667729173193,76.5654103794919,76.9160916484056,1033480.77621216,0.0,1.0
2016-08-17,98.19,98.54,96.43,98.04,726277,76.51865287697,76.791404975014,75.1470994696631,76.4017591206655,931970.649622653,0.0,1.0
2016-08-18,100.51,100.57,97.77,98.55,742594,78.3266096411473,78.3733671436692,76.1913503593172,76.799197892101,952908.893694671,0.0,1.0
2016-08-19,98.67,100.14,98.41,99.58,523612,76.8927128971446,78.0382717089294,76.6900970528834,77.601868352059,671907.57216629,0.0,1.0
2016-08-22,98.04,98.535,97.21,98.18,632779,76.4017591206655,76.7875085164705,75.7549470024468,76.510859959883,811992.470775713,0.0,1.0
2016-08-23,95.75,98.67,95.64,98.67,505397,74.617181107749,76.8927128971446,74.5314590197924,76.8927128971446,648533.783125915,0.0,1.0
2016-08-24,96.62,97.33,94.63,95.84,421685,75.2951648943155,75.8484620074905,73.7443743940083,74.6873173615318,541113.161212772,0.0,1.0
2016-08-25,95.75,96.53,95.25,96.06,241426,74.617181107749,75.2250286405328,74.2275352534005,74.8587615374452,309801.833261688,0.0,1.0
2016-08-26,92.62,96.28,91.85,96.28,647308,72.1779980595271,75.0302057133585,71.5779434438303,75.0302057133585,830636.323697349,0.0,1.0
2016-08-29,92.98,93.15,91.93,92.41,560902,72.458543074658,72.5910226651365,71.6402867805261,72.0143468007007,719758.716460311,0.0,1.0
2016-08-30,92.18,93.26,91.39,92.87,482022,71.8351097077003,72.6767447530932,71.2194692578296,72.3728209867014,618538.596805916,0.0,1.0
2016-08-31,91.55,92.3,90.87,91.81,482745,71.3441559312212,71.928624712744,70.8142375693071,71.5467717754824,619466.362354979,0.0,1.0
2016-09-01,92.43,92.48,90.88,90.88,304662,72.0299326348746,72.0688972203095,70.8220304863941,70.8220304863941,390947.313566775,0.0,1.0
2016-09-02,92.85,94.68,92.73,93.48,220912,72.3572351525274,73.7833389794431,72.2637201474838,72.8481889290066,283477.929425604,0.0,1.0
2016-09-06,93.94,94.04,91.37,93.53,322152,73.2066631150073,73.284592285877,71.2038834236557,72.8871535144415,413390.770625032,0.0,1.0
2016-09-07,92.26,93.8,92.21,93.8,332281,71.8974530443961,73.0975622757897,71.8584884589612,73.0975622757897,426388.470827611,0.0,1.0
2016-09-08,91.1,93.0,91.05,92.52,364231,70.9934746623074,72.474128908832,70.9545100768726,72.1000688886574,467387.238867138,0.0,1.0
2016-09-09,89.85,90.42,88.86,90.03,692129,70.019360026436,70.4635563003934,69.2478612348259,70.1596325340015,888151.371656651,0.0,1.0
2016-09-12,90.95,91.42,88.63,88.92,540352,70.8765809060029,71.2428480090905,69.0686241418256,69.2946187373477,693388.616829253,0.0,1.0
2016-09-13,87.73,89.89,87.315,89.54,925211,68.3672616039982,70.0505316947839,68.0438555448889,69.77777959674,1187246.04621656,0.0,1.0
2016-09-14,87.25,87.97,86.06,87.24,931861,67.9932015838235,68.5542916140855,67.065844450474,67.9854086667366,1195779.4361215,0.0,1.0
2016-09-15,86.75,88.02,86.64,87.64,655124,67.603555729475,68.5932561995203,67.5178336415183,68.2971253502154,840665.944072841,0.0,1.0
2016-09-16,86.16,86.71,85.63,86.05,446877,67.1437736213437,67.5723840611271,66.7307490157342,67.058051533387,573439.951962436,0.0,1.0
2016-09-19,85.88,86.78,85.37,86.78,478861,66.9255719429085,67.6269344807359,66.528133171473,67.6269344807359,614482.349363883,0.0,1.0
2016-09-20,87.51,87.76,86.03,86.21,669298,68.1958174280848,68.3906403552591,67.0424656992131,67.1827382067785,858854.255127372,0.0,1.0
2016-09-21,90.5,90.6,87.54,88.1,1163254,70.5258996370892,70.6038288079589,68.2191961793457,68.6555995362161,1492706.75796721,0.0,1.0
2016-09-22,91.61,92.72,90.99,91.43,1029415,71.390913433743,72.2559272303968,70.9077525743508,71.2506409261775,1320962.34120219,0.0,1.0
2016-09-23,91.76,92.048,91.05,91.13,1254027,71.5078071900476,71.7322432021523,70.9545100768726,71.0168534135684,1609188.17177791,0.0,1.0
2016-09-26,90.16,92.4,89.93,91.09,2353062,70.2609404561322,72.0065538836137,70.0817033631318,70.9856817452205,3019488.04759393,0.0,1.0
2016-09-27,92.58,93.44,90.17,90.67,621803,72.1468263911792,72.8170172606587,70.2687333732191,70.6583792275677,797907.886174716,0.0,1.0
2016-09-28,92.57,93.4,91.24,92.53,628694,72.1390334740922,72.7858455923108,71.1025755015251,72.1078618057443,806750.531262678,0.0,1.0
2016-09-29,91.64,93.15,91.38,92.65,661294,71.4142921850039,72.5910226651365,71.2116763407426,72.201376810788,848583.390044793,0.0,1.0
2016-09-30,92.04,93.21,91.88,91.93,887864,71.7260088684828,72.6377801676584,71.6013221950912,71.6402867805261,1139321.7585805,0.0,1.0
2016-10-03,93.31,93.46,92.11,92.39,692607,72.7157093385281,72.8326030948326,71.7805592880915,71.9987609665267,888764.749156584,0.0,1.0
2016-10-04,94.16,94.87,92.17,93.16,681977,73.3781072909206,73.9314044040956,71.8273167906134,72.5988155822235,875124.15747395,0.0,1.0
2016-10-05,94.55,95.18,93.76,94.82,513770,73.6820310573125,74.1729848337917,73.0663906074418,73.8924398186607,659278.155106977,0.0,1.0
2016-10-06,94.31,94.91,93.45,93.66,446648,73.4950010472252,73.9625760724435,72.8248101777457,72.9884614365721,573146.09537774,0.0,1.0
2016-10-07,93.23,94.1093,92.77,94.05,493925,72.6533660018323,73.3385972012897,72.2948918158316,73.292385202964,633812.723127497,0.0,1.0
2016-10-10,96.32,97.07,93.65,93.65,520602,75.0613773817064,75.6458461632292,72.9806685194851,72.9806685194851,668045.090419843,0.0,1.0
2016-10-11,95.46,96.46,94.95,96.25,461856,74.3911865122269,75.170478220924,73.9937477407914,75.0068269620976,592661.252321249,0.0,1.0
2016-10-12,96.26,96.5,94.94,95.54,621415,75.0146198791846,75.2016498892719,73.9859548237044,74.4535298489227,797409.998162217,0.0,1.0
2016-10-13,95.99,96.17,94.87,95.49,559182,74.8042111178364,74.9444836254018,73.9314044040956,74.4145652634878,717551.584033769,0.0,1.0
2016-10-14,96.56,97.12,96.395,96.64,1074416,75.2484073917937,75.6848107486641,75.1198242598587,75.3107507284895,1378708.36813636,0.0,1.0
2016-10-17,96.62,97.08,95.18,96.23,934973,75.2951648943155,75.6536390803162,74.1729848337917,74.9912411279237,1199772.80595371,0.0,1.0
2016-10-18,97.8,98.06,97.41,97.86,410241,76.2147291105781,76.4173449548394,75.9108053441863,76.2614866131,526428.031277112,0.0,1.0
2016-10-19,98.35,98.79,97.63,98.23,471883,76.6433395503616,76.9862279021883,76.0822495200996,76.5498245453179,605528.064438067,0.0,1.0
2016-10-20,97.89,98.59,97.47,97.97,393745,76.2848653643609,76.8303695604489,75.9575628467081,76.3472087010567,505260.09144675,0.0,1.0
2016-10-21,98.37,98.52,97.25,97.58,462252,76.6589253845355,76.7758191408401,75.7861186707947,76.0432849346648,593169.406065964,0.0,1.0
2016-10-24,98.65,99.085,97.13,98.98,551671,76.8771270629707,77.2161189562539,75.6926036657511,77.1342933268407,707913.344699031,0.0,1.0
2016-10-25,97.4,98.63,97.32,98.63,497779,75.9030124270993,76.8615412287968,75.8406690904035,76.8615412287968,638758.239622781,0.0,1.0
2016-10-26,95.36,97.08,95.23,96.56,539313,74.3132573413572,75.6536390803162,74.2119494192266,75.2484073917937,692055.354857639,0.0,1.0
2016-10-27,96.45,96.6599,95.3,95.95,417481,75.162685303837,75.3262586334926,74.2664998388353,74.7730394494885,535718.518933017,0.0,1.0
2016-10-28,95.21,97.0,93.32,96.58,960749,74.7027707161153,76.107223605327,73.2198567716403,75.7776871732214,1224491.56052878,0.64983,1.0
2016-10-31,95.67,96.06,94.92,95.47,586206,75.0636915703261,75.3696896858527,74.4752336558519,74.9067694597996,747129.895249786,0.0,1.0
2016-11-01,91.14,96.49,91.14,96.14,650730,71.509405766902,75.7070722234845,71.509405766902,75.4324585300632,829366.872287035,0.0,1.0
2016-11-02,90.04,91.38,89.57,90.58,381547,70.6463341590066,71.6977122995338,70.2775671992694,71.070023857428,486288.386920076,0.0,1.0
2016-11-03,89.62,91.6175,89.57,90.48,462820,70.3167977269011,71.884057305784,70.2775671992694,70.9915628021648,589872.260126143,0.0,1.0
2016-11-04,90.37,91.69,88.59,89.63,539528,70.9052556413752,71.9409415708498,69.5086488576898,70.3246438324274,687637.960246615,0.0,1.0
2016-11-07,94.64,95.7,92.75,92.75,679886,74.2555427011149,75.087229886905,72.7726287566399,72.7726287566399,866526.708975678,0.0,1.0
2016-11-08,96.26,96.7999,93.48,94.28,491704,75.5266117963791,75.9502230337452,73.3453944600615,73.9730829021673,626685.428013192,0.0,1.0
2016-11-09,89.26,90.61,86.82,88.79,1667913,70.0343379279534,71.093562174007,68.1198881795308,69.6655709682163,2125784.56204092,0.0,1.0
2016-11-10,82.98,88.58,82.52,88.5,2392783,65.106983657423,69.5008027521635,64.7460628032122,69.4380339079529,3049644.17311571,0.0,1.0
2016-11-11,81.61,82.37,77.9,81.82,2331291,64.0320672003168,64.6283712203173,61.1211620500512,64.1968354163696,2971271.53360213,0.0,1.0
2016-11-14,81.66,82.74,81.16,81.8,1901767,64.0712977279484,64.9186771247913,63.6789924516323,64.181143205317,2423835.61324773,0.0,1.0
2016-11-15,80.9,84.7,80.87,83.64,705061,63.474993707948,66.4565138079504,63.451455391369,65.6248266221603,898612.690888031,0.0,1.0
2016-11-16,79.14,81.61,78.63,80.7,825396,62.0940791353152,64.0320672003168,61.6939277534728,63.3180715974215,1051981.7726526,0.0,1.0
2016-11-17,79.71,80.64,79.04,79.04,1112827,62.5413071503156,63.2709949642636,62.015618080052,62.015618080052,1418317.65615011,0.0,1.0
2016-11-18,78.18,80.035,77.37,79.47,974119,61.3408530047883,62.7963055799211,60.7053184571562,62.3530006176838,1241531.86154837,0.0,1.0
2016-11-21,79.38,79.895,78.96,79.32,362427,62.2823856679469,62.6864601025525,61.9528492358414,62.235309034789,461919.609396176,0.0,1.0
2016-11-22,79.39,80.8567,79.14,79.9,941864,62.2902317734733,63.441020071019,62.0940791353152,62.6903831553157,1200422.29465332,0.0,1.0
2016-11-23,80.72,81.05,78.2601,78.68,789586,63.3337638084741,63.5926852908428,61.4037003100541,61.7331582811044,1006341.29550141,0.0,1.0
2016-11-25,80.13,80.57,79.63,80.57,200184,62.8708435824211,63.2160722255793,62.478538306105,63.2160722255793,255138.041832877,0.0,1.0
2016-11-28,80.52,80.93,79.95,80.34,572437,63.1768416979477,63.4985320245269,62.7296136829473,63.0356117984739,729581.06168668,0.0,1.0
2016-11-29,79.11,80.41,79.07,80.27,420938,62.0705408187362,63.0905345371581,62.039156396631,62.9806890597896,536492.911786394,0.0,1.0
2016-11-30,78.05,80.68,77.83,79.8,577320,61.2388536329461,63.3023793863689,61.066239311367,62.6119221000525,735804.531385906,0.0,1.0
2016-12-01,76.02,78.36,75.52,78.32,975496,59.6460942111026,61.4820829042621,59.2537889347865,61.4506984821568,1243286.87235645,0.0,1.0
2016-12-02,76.81,77.56,75.65,76.33,806165,60.2659365476821,60.8543944621563,59.3557883066287,59.8893234824186,1027471.52366923,0.0,1.0
2016-12-05,77.55,78.1,76.6644,76.98,605298,60.84654835663,61.2780841605777,60.1516972512188,60.3993203416296,771462.986279405,0.0,1.0
2016-12-06,76.31,78.31,76.18,77.84,587215,59.873631271366,61.4428523766305,59.7716318995238,61.0740854168933,748415.883561586,0.0,1.0
2016-12-07,76.63,77.195,76.17,76.83,624265,60.1247066482083,60.5680116104455,59.7637857939975,60.2816287587347,795636.762602409,0.0,1.0
2016-12-08,77.6,78.02,76.08,76.57,648745,60.8857788842616,61.2153153163671,59.6931708442606,60.0776300150504,826836.954745981,0.0,1.0
2016-12-09,79.32,79.82,77.15,77.69,776872,62.235309034789,62.6276143111051,60.5327041355771,60.9563938339985,990137.078062135,0.0,1.0
2016-12-12,79.02,79.76,78.25,79.59,411772,61.9999258689993,62.5805376779472,61.3957757434725,62.4471538839997,524810.682979695,0.0,1.0
2016-12-13,79.11,80.745,78.0,79.61,653248,62.0705408187362,63.35337907229,61.1996231053145,62.4628460950524,832576.107737097,0.0,1.0
2016-12-14,77.45,79.32,77.22,79.12,402248,60.7680873013667,62.235309034789,60.5876268742613,62.0783869242626,512672.17685325,0.0,1.0
2016-12-15,77.94,78.34,76.5,77.27,498533,61.1525464721565,61.4663906932094,60.0227072763661,60.6268574018929,635389.109065008,0.0,1.0
2016-12-16,76.52,77.88,76.3,77.32,458758,60.0383994874188,61.1054698389986,59.8657851658397,60.6660879295245,584695.169419967,0.0,1.0
2016-12-19,75.68,76.78,74.77,76.23,603468,59.3793266232077,60.2423982311031,58.6653310203123,59.8108624271554,769130.618974555,0.0,1.0
2016-12-20,75.49,76.9099,74.29,75.9,660852,59.2302506182075,60.3443191418901,58.2887179550489,59.5519409447868,842267.539969929,0.0,1.0
2016-12-21,75.54,75.96,74.86,75.6,623602,59.2694811458392,59.5990175779447,58.7359459700492,59.3165577789971,794791.75739852,0.0,1.0
2016-12-22,75.64,75.69,74.42,74.97,436183,59.3479422011024,59.387172728734,58.3907173268911,58.8222531308388,555922.933405215,0.0,1.0
2016-12-23,75.81,76.56,75.57,75.98,278494,59.4813259950499,60.069783909524,59.2930194624181,59.6147097889973,354945.519233331,0.0,1.0
2016-12-27,76.09,76.31,75.7,75.7,215932,59.7010169497869,59.873631271366,59.3950188342603,59.3950188342603,275209.145831119,0.0,1.0
2016-12-28,76.08,76.14,75.65,76.03,312759,59.6931708442606,59.7402474774185,59.3557883066287,59.653940316629,398616.866610761,0.0,1.0
2016-12-29,76.86,77.26,76.02,76.5,315045,60.3051670753137,60.6190112963666,59.6460942111026,60.0227072763661,401530.413965345,0.0,1.0
2016-12-30,76.21,77.45,75.93,76.95,242973,59.7951702161028,60.7680873013667,59.5754792613657,60.3757820250506,309673.377683828,0.0,1.0
2017-01-03,76.45,77.47,75.995,76.42,636451,59.9834767487345,60.7837795124194,59.6264789472868,59.9599384321555,811168.034720937,0.0,1.0
2017-01-04,75.12,76.8,74.27,76.8,631829,58.9399447137336,60.2580904421558,58.2730257439962,60.2580904421558,805277.214129124,0.0,1.0
2017-01-05,75.97,76.14,75.37,75.62,527268,59.606863683471,59.7402474774185,59.1360973518917,59.3322499900497,672012.37382177,0.0,1.0
2017-01-06,75.3,76.72,75.06,76.38,326633,59.0811746132074,60.1953215979452,58.8928680805757,59.9285540100502,416299.524527425,0.0,1.0
2017-01-09,74.19,75.635,74.04,75.17,425590,58.2102568997856,59.3440191483392,58.0925653168908,58.9791752413652,542421.967907795,0.0,1.0
2017-01-10,74.57,75.12,73.45,74.23,557153,58.5084089097859,58.9399447137336,57.6296450908378,58.2416413218909,710101.333879394,0.0,1.0
2017-01-11,74.32,74.86,73.85,74.86,792093,58.3122562716278,58.7359459700492,57.9434893118907,58.7359459700492,1009536.51125729,0.0,1.0
2017-01-12,74.78,75.73,74.69,74.7,541179,58.6731771258387,59.4185571508393,58.6025621761018,58.6104082816281,689742.188891591,0.0,1.0
2017-01-13,75.32,75.82,74.01,74.82,325228,59.0968668242601,59.4891721005762,58.0690270003118,58.7045615479439,414508.827225067,0.0,1.0
2017-01-17,76.19,77.0999,74.86,75.11,545878,59.7794780050501,60.4933951468902,58.7359459700492,58.9320986082073,695731.14734268,0.0,1.0
2017-01-18,75.14,76.39,74.54,76.01,479218,58.9556369247863,59.9364001155766,58.4848705932069,59.6382481055763,610771.800598786,0.0,1.0
2017-01-19,75.19,76.135,74.84,75.15,593009,58.9948674524179,59.7363244246553,58.7202537589966,58.9634830303126,755800.438842626,0.0,1.0
2017-01-20,75.13,75.52,74.54,75.52,564054,58.9477908192599,59.2537889347865,58.4848705932069,59.2537889347865,718896.780202221,0.0,1.0
2017-01-23,76.07,76.26,74.57,74.97,390941,59.6853247387342,59.8344007437344,58.5084089097859,58.8222531308388,498261.205751642,0.0,1.0
2017-01-24,77.33,77.4,75.81,76.1,673441,60.6739340350509,60.7288567737351,59.4813259950499,59.7088630553132,858312.442702584,0.0,1.0
2017-01-25,78.64,79.29,77.63,77.75,919137,61.7017738589991,62.2117707182101,60.9093172008405,61.0034704671564,1171456.33195532,0.0,1.0
2017-01-26,77.5,78.68,76.82,78.1,775233,60.8073178289983,61.7331582811044,60.2737826532084,61.2780841605777,988048.143628994,0.0,1.0
2017-01-27,76.74,78.005,76.72,77.82,701520,60.2110138089978,61.2035461580776,60.1953215979452,61.0583932058407,894099.62387903,0.0,1.0
2017-01-30,75.69,76.62,74.92,75.98,755396,59.387172728734,60.116860542682,58.7830226032072,59.6147097889973,962765.536947946,0.0,1.0
2017-01-31,75.23,76.45,75.05,75.99,471381,59.0262518745232,59.9834767487345,58.8850219750494,59.6225558945237,600783.405752823,0.0,1.0
2017-02-01,76.96,77.41,74.3,75.6,608239,60.3836281305769,60.7367028792614,58.2965640605752,59.3165577789971,775211.342696654,0.0,1.0
2017-02-02,77.89,78.1,76.75,77.2,423680,61.1133159445249,61.2780841605777,60.2188599145242,60.5719346632087,539987.63919071,0.0,1.0
2017-02-03,78.84,78.97,77.63,78.16,552130,61.8586959695255,61.9606953413677,60.9093172008405,61.3251607937356,703699.431708759,0.0,1.0
2017-02-06,76.87,78.55,76.33,78.42,331343,60.31301318084,61.6311589092622,59.8893234824186,61.52915953742,422302.502672695,0.0,1.0
2017-02-07,76.89,77.47,76.51,76.66,845111,60.3287053918927,60.7837795124194,60.0305533818924,60.1482449647873,1077108.88817999,0.0,1.0
2017-02-08,78.88,79.51,77.03,77.3,494788,61.8900803916308,62.3843850397891,60.4385508692612,60.6503957184719,630616.040454808,0.0,1.0
2017-02-09,79.8,80.65,79.08,79.2,407214,62.6119221000525,63.2788410697899,62.0470025021573,62.1411557684731,519001.431517669,0.0,1.0
2017-02-10,80.4,81.7,79.63,80.1,480239,63.0826884316318,64.1026821500537,62.478538306105,62.8473052658422,612073.083122422,0.0,1.0
2017-02-13,79.22,81.14,78.7,81.02,368970,62.1568479795258,63.6633002405797,61.748850492157,63.5691469742638,470258.778399255,0.0,1.0
2017-02-14,79.54,79.94,78.49,79.15,426944,62.4079233563681,62.721767577421,61.5840822761043,62.1019252408415,544147.664809853,0.0,1.0
2017-02-15,79.57,80.01,78.8,78.8,302258,62.4314616729471,62.7766903161053,61.8273115474203,61.8273115474203,385233.156737409,0.0,1.0
2017-02-16,80.24,80.42,78.5,79.37,429619,62.9571507432107,63.0983806426845,61.5919283816306,62.2745395624206,547556.999531424,0.0,1.0
2017-02-17,79.9,80.1,79.05,79.28,333736,62.6903831553157,62.8473052658422,62.0234641855783,62.2039246126837,425352.423416142,0.0,1.0
2017-02-21,82.14,82.14,79.66,79.78,462647,64.4479107932119,64.4479107932119,62.502076622684,62.5962298889998,589651.768572188,0.0,1.0
2017-02-22,82.41,83.2,81.4,81.94,450790,64.6597556424226,65.2795979790021,63.8672989842641,64.2909886826855,574539.812761472,0.0,1.0
2017-02-23,83.35,83.84,81.95,83.18,467474,65.3972895618969,65.7817487326867,64.2988347882118,65.2639057679495,595803.865282851,0.0,1.0
2017-02-24,82.52,83.0399,81.93,82.57,398573,64.7460628032122,65.1539818295257,64.2831425771592,64.7852933308438,507988.324478755,0.0,1.0
2017-02-27,82.67,83.18,81.26,83.12,475695,64.863754386107,65.2639057679495,63.7574535068956,65.2168291347915,606281.674907536,0.0,1.0
2017-02-28,80.54,82.57,80.39,82.53,461983,63.1925339090003,64.7852933308438,63.0748423261055,64.7539089087385,588805.488850647,0.0,1.0
2017-03-01,83.02,83.61,81.27,81.82,430106,65.1383680795283,65.6012883055813,63.7652996124219,64.1968354163696,548177.689628398,0.0,1.0
2017-03-02,82.15,83.32,81.6,83.11,375385,64.4557568987382,65.373751245318,64.0242210947905,65.2089830292652,478434.809142761,0.0,1.0
2017-03-03,84.33,84.63,82.58,83.41,426135,66.1662079034765,66.4015910692662,64.7931394363701,65.4443661950549,543116.580028638,0.0,1.0
2017-03-06,85.43,85.62,82.87,84.0,668002,67.029279511372,67.1783555163721,65.0206764966335,65.9072864211079,851380.341188333,0.0,1.0
2017-03-07,85.63,85.83,84.37,85.21,442357,67.1862016218984,67.3431237324249,66.1975923255818,66.8566651897929,563791.805394366,0.0,1.0
2017-03-08,85.84,86.18,84.59,85.23,493358,67.3509698379512,67.6177374258462,66.3702066471609,66.8723574008455,628793.480211127,0.0,1.0
2017-03-09,85.68,87.29,85.22,85.72,464933,67.2254321495301,68.4886551392679,66.8645112953192,67.2568165716353,592565.315926771,0.0,1.0
2017-03-10,86.1,87.59,85.8,87.59,284615,67.5549685816356,68.7240383050576,67.3195854158459,68.7240383050576,362746.841786877,0.0,1.0
2017-03-13,86.41,87.0,86.14,86.22,255108,67.7981978529516,68.2611180790046,67.5863530037409,67.6491218479514,325139.649402057,0.0,1.0
2017-03-14,84.94,86.48,84.0,86.1,575473,66.6448203405822,67.8531205916358,65.9072864211079,67.5549685816356,733450.497280956,0.0,1.0
2017-03-15,87.81,88.25,84.99,85.55,476506,68.8966526266367,69.2418812697949,66.6840508682138,67.1234327776879,607315.308724057,0.0,1.0
2017-03-16,88.72,90.58,88.16,88.98,358865,69.610648229532,71.070023857428,69.171266320058,69.8146469732164,457379.777516461,0.0,1.0
2017-03-17,89.85,90.99,87.96,88.94,431600,70.4972581540065,71.3917141840072,69.0143442095315,69.7832625511111,550081.819001866,0.0,1.0
2017-03-20,88.88,90.32,88.69,89.85,337700,69.7361859179532,70.8660251137436,69.5871099129531,70.4972581540065,430404.611392331,0.0,1.0
2017-03-21,89.87,90.97,88.8,89.32,513589,70.5129503650591,71.3760219729546,69.6734170737426,70.0814145611114,654578.246847427,0.0,1.0
2017-03-22,88.5,90.35,88.06,90.35,428107,69.4380339079529,70.8895634303226,69.0928052647948,70.8895634303226,545629.928840204,0.0,1.0
2017-03-23,89.67,90.19,88.52,88.52,401930,70.3560282545327,70.7640257419014,69.4537261190056,69.4537261190056,512266.88023962,0.0,1.0
2017-03-24,91.04,91.31,89.43,89.97,361578,71.4309447116388,71.6427895608495,70.1677217219009,70.5914114203223,460837.543908843,0.0,1.0
2017-03-27,91.39,91.63,90.08,90.65,316486,71.7055584050601,71.8938649376918,70.6777185811119,71.1249465961123,403366.993903208,0.0,1.0
2017-03-28,91.51,92.69,90.85,91.43,416699,71.799711671376,72.725552123482,71.2818687066387,71.7369428271654,531090.23145565,0.0,1.0
2017-03-29,90.59,91.95,90.09,91.52,422872,71.0778699629543,72.1449403145342,70.6855646866382,71.8075577769023,538957.828927148,0.0,1.0
2017-03-30,90.53,90.7984,89.2966,90.31,263461,71.0307933297964,71.2413828021229,70.0630546741798,70.8581790082173,335785.695356929,0.0,1.0
2017-03-31,88.52,90.4,88.47,89.88,498138,69.4537261190056,70.9287939579542,69.414495591374,70.5207964705854,634885.674592103,0.0,1.0
2017-04-03,91.02,91.02,88.48,88.63,370634,71.4152525005862,71.4152525005862,69.4223416969003,69.5400332797951,472379.57577372,0.0,1.0
2017-04-04,90.85,90.99,89.97,90.25,339384,71.2818687066387,71.3917141840072,70.5914114203223,70.8111023750594,432550.899119855,0.0,1.0
2017-04-05,91.65,92.09,90.57,90.95,418145,71.9095571487445,72.2547857919027,71.0621777519017,71.3603297619019,532933.183981778,0.0,1.0
2017-04-06,92.14,92.46,91.02,91.23,435080,72.2940163195343,72.5450916963766,71.4152525005862,71.580020716639,554517.14043404,0.0,1.0
2017-04-07,92.37,92.82,91.85,92.65,292086,72.4744767466397,72.8275514953242,72.0664792592709,72.6941677013767,372268.76317187,0.0,1.0
2017-04-10,92.75,92.95,91.67,92.24,172811,72.7726287566399,72.9295508671664,71.9252493597971,72.3724773747975,220250.670119396,0.0,1.0
2017-04-11,92.36,93.0,91.01,93.0,217548,72.4666306411134,72.968781394798,71.4074063950599,72.968781394798,277268.766358244,0.0,1.0
2017-04-12,91.28,92.47,90.75,92.47,293265,71.6192512442706,72.5529378019029,71.2034076513755,72.5529378019029,373771.419484667,0.0,1.0
2017-04-13,91.36,92.41,90.36,91.43,226597,71.6820200884811,72.505861168745,70.8974095358489,71.7369428271654,288801.87659955,0.0,1.0
2017-04-17,92.53,92.68,91.38,91.92,280001,72.6000144350609,72.7177060179557,71.6977122995338,72.1214019979552,356866.217336287,0.0,1.0
2017-04-18,91.95,92.54,91.12,92.32,291732,72.1449403145342,72.6078605405872,71.4937135558494,72.4352462190081,371817.583922735,0.0,1.0
2017-04-19,90.53,91.9,90.33,91.67,367796,71.0307933297964,72.1057097869026,70.8738712192699,71.9252493597971,468762.494674722,0.0,1.0
2017-04-20,90.81,91.1,89.72,91.1,426955,71.2504842845334,71.4780213447968,70.3952587821643,71.4780213447968,544161.684504035,0.0,1.0
2017-04-21,90.68,90.76,89.65,90.1,410732,71.1484849126912,71.2112537569018,70.34033604348,70.6934107921645,523485.184620654,0.0,1.0
2017-04-24,92.29,93.38,91.57,92.0,561248,72.4117079024291,73.2669334047983,71.8467883045339,72.1841708421658,715320.483668117,0.0,1.0
2017-04-25,90.17,92.22,89.94,92.15,354891,70.7483335308488,72.3567851637449,70.5678731037434,72.3018624250606,452314.844363742,0.0,1.0
2017-04-26,87.74,90.11,86.77,89.41,540992,68.8417298879524,70.7012568976909,68.0806576518992,70.1520295108483,689503.854090495,0.0,1.0
2017-04-27,88.48,89.07,87.34,88.03,434980,69.4223416969003,69.8852619229533,68.5278856668996,69.0692669482158,554389.688668748,0.0,1.0
2017-04-28,90.04,90.31,87.61,88.43,487022,70.6463341590066,70.8581790082173,68.7397305161103,69.3831111692687,620718.136362203,0.0,1.0
2017-05-01,90.4,91.225,89.0301,90.25,218119,70.9287939579542,71.5760976638758,69.8539559619033,70.8111023750594,277996.515938063,0.0,1.0
2017-05-02,90.01,90.52,89.55,90.2,659962,71.1508607134446,71.5540041304411,70.7872411608595,71.301051398208,834890.527315508,0.673028,1.0
2017-05-03,89.96,90.35,89.35,90.04,547229,71.1113368490332,71.4196229914423,70.6291457032138,71.1745750320915,692276.689222013,0.0,1.0
2017-05-04,88.92,90.0,88.38,89.78,345649,70.2892404692756,71.1429559405623,69.8623827336322,70.969050937152,437266.19998739,0.0,1.0
2017-05-05,89.45,89.56,88.57,89.25,267623,70.7081934320367,70.7951459337418,70.0125734183956,70.550097974391,338558.746703231,0.0,1.0
2017-05-08,89.04,89.61,88.7,89.5,195697,70.384097743863,70.8346697981532,70.1153354658653,70.7477172964481,247568.150172378,0.0,1.0
2017-05-09,90.13,90.8,88.96,89.28,187506,71.245717988032,71.7753377711451,70.3208595608047,70.5738122930378,237206.056128719,0.0,1.0
2017-05-10,90.17,91.21,90.15,90.4,381414,71.2773370795611,72.0994334593188,71.2615275337966,71.4591468558537,482511.016672956,0.0,1.0
2017-05-11,91.19,91.26,89.755,90.11,359103,72.0836239135542,72.1389573237302,70.9492890049463,71.2299084422674,454286.296833122,0.0,1.0
2017-05-12,91.43,91.97,90.71,91.1,440787,72.273338462729,72.7001961983724,71.7041948152045,72.0124809576136,557621.334052295,0.0,1.0
2017-05-15,92.59,92.68,91.37,91.85,305873,73.1902921170741,73.2614350730146,72.2259098254353,72.605338923785,386947.233721905,0.0,1.0
2017-05-16,93.62,94.02,92.7,92.77,661952,74.0044837239494,74.3206746392408,73.2772446187792,73.3325780289552,837407.993698963,0.0,1.0
2017-05-17,91.43,92.84,90.79,92.84,338847,72.273338462729,73.3879114391312,71.7674329982628,73.3879114391312,428661.272178213,0.0,1.0
2017-05-18,89.77,91.35,88.74,89.54,373032,70.9611461642698,72.2101002796707,70.1469545573944,70.7793363879772,471907.296458824,0.0,1.0
2017-05-19,91.44,92.4,90.55,90.55,340323,72.2812432356113,73.0401014323106,71.577718449088,71.577718449088,430528.498500816,0.0,1.0
2017-05-22,92.32,93.54,91.64,91.64,250815,72.9768632492524,73.9412455408911,72.439338693257,72.439338693257,317295.643701666,0.0,1.0
2017-05-23,92.9,93.4,92.32,92.81,229005,73.4353400764249,73.8305787205391,72.9768632492524,73.3641971204843,289704.718162391,0.0,1.0
2017-05-24,95.82,96.44,92.805,93.33,520288,75.743533758052,76.2336296767537,73.3602447340432,73.7752453103631,658194.748600572,0.0,1.0
2017-05-25,95.59,97.18,95.285,95.99,251457,75.5617239817595,76.8185828700427,75.3206284088498,75.8779148970508,318107.811248489,0.0,1.0
2017-05-26,94.97,95.78,94.57,95.78,372419,75.0716280630578,75.7119146665229,74.7554371477664,75.7119146665229,471131.815608041,0.0,1.0
2017-05-30,93.77,95.0708,93.09,94.33,153285,74.1230553171836,75.1513081737112,73.5855307611883,74.5657225985916,193914.489742679,0.0,1.0
2017-05-31,94.34,94.92,93.43,93.43,761631,74.5736273714739,75.0321041986464,73.854293039186,73.854293039186,963507.758340385,0.0,1.0
2017-06-01,94.8,95.89,94.02,94.46,299604,74.937246924059,75.798867168228,74.3206746392408,74.6684846460613,379016.58208478,0.0,1.0
2017-06-02,94.2,95.37,93.835,95.08,520927,74.4629605511219,75.3878189783492,74.1744363409185,75.1585805647629,659003.120971943,0.0,1.0
2017-06-05,97.3,97.56,94.25,94.43,486622,76.9134401446301,77.1189642395696,74.5024844155333,74.6447703274144,615605.289673235,0.0,1.0
2017-06-06,96.29,97.41,96.26,97.14,234999,76.1150580835194,77.0003926463353,76.0913437648725,76.7869637785136,297287.478716376,0.0,1.0
2017-06-07,96.52,96.75,94.8,96.24,360346,76.2968678598119,76.4786776361045,74.937246924059,76.075534219108,455858.764528918,0.0,1.0
2017-06-08,95.55,96.56,95.29,96.56,328367,75.5301048902303,76.3284869513411,75.3245807952909,76.3284869513411,415403.459264338,0.0,1.0
2017-06-09,94.89,95.79,94.5,95.61,230230,75.0083898799995,75.7198194394052,74.7001037375904,75.577533527524,291254.414805473,0.0,1.0
2017-06-12,94.64,95.0,94.08,94.89,314691,74.8107705579424,75.0953423817047,74.3681032765345,75.0083898799995,398102.519435126,0.0,1.0
2017-06-13,94.73,95.009,93.03,94.0,402629,74.881913513883,75.1024566772987,73.5381021238946,74.3048650934762,509349.232414162,0.0,1.0
2017-06-14,95.75,96.57,94.56,95.58,245525,75.688200347876,76.3363917242234,74.7475323748841,75.5538192088772,310603.484320522,0.0,1.0
2017-06-15,95.37,95.86,94.37,94.7,184844,75.3878189783492,75.7751528495811,74.5973416901207,74.8581991952361,233838.470443916,0.0,1.0
2017-06-16,97.28,97.8,94.98,95.4,458084,76.8976305988656,77.3086787887444,75.0795328359401,75.4115332969961,579503.050652609,0.0,1.0
2017-06-19,96.51,98.19,95.86,97.78,309814,76.2889630869297,77.6169649311535,75.7751528495811,77.2928692429798,391932.829207934,0.0,1.0
2017-06-20,96.31,96.9725,95.89,96.5,159078,76.130867629284,76.6545588327353,75.798867168228,76.2810583140474,201242.97354135,0.0,1.0
2017-06-21,95.96,97.18,95.6801,96.61,206004,75.854200578404,76.8185828700427,75.6329459854288,76.3680108157525,260607.107968495,0.0,1.0
2017-06-22,96.56,97.265,95.64,96.31,148578,76.3284869513411,76.8857734395421,75.6012478461709,76.130867629284,187959.859457792,0.0,1.0
2017-06-23,97.01,97.84,96.1,96.61,211482,76.6842017310439,77.3402978802735,75.964867398756,76.3680108157525,267537.098344659,0.0,1.0
2017-06-26,98.3,98.43,97.08,97.69,370197,77.7039174328586,77.8066794803283,76.7395351412199,77.2217262870392,468320.855656264,0.0,1.0
2017-06-27,96.98,98.32,96.255,98.3,380847,76.660487412397,77.7197269786232,76.0873913784314,77.7039174328586,481793.728512444,0.0,1.0
2017-06-28,97.37,98.01,96.55,97.32,220548,76.9687735548061,77.4746790192724,76.3205821784588,76.9292496903947,279006.118561949,0.0,1.0
2017-06-29,96.86,97.585,96.5,96.95,291756,76.5656301378096,77.1387261717752,76.2810583140474,76.6367730937502,369088.403101184,0.0,1.0
2017-06-30,98.34,98.59,96.735,96.87,268227,77.7355365243878,77.9331558464449,76.4668204767811,76.5735349106919,339322.842027657,0.0,1.0
2017-07-03,96.23,99.63,96.16,98.85,148191,76.0676294462257,78.7552522262025,76.0122960360497,78.1386799413843,187470.281824427,0.0,1.0
2017-07-05,96.91,97.08,95.66,96.09,338611,76.605154002221,76.7395351412199,75.6170573919354,75.9569626258737,428362.718375954,0.0,1.0
2017-07-06,96.68,97.0,95.92,96.24,178701,76.4233442259285,76.6762969581616,75.8225814868749,76.075534219108,226067.216175793,0.0,1.0
2017-07-07,96.94,97.61,96.53,96.87,232446,76.6288683208679,77.158488103981,76.3047726326942,76.5735349106919,294057.784406345,0.0,1.0
2017-07-10,97.93,98.61,97.38,97.53,185000,77.4114408362141,77.9489653922094,76.9766783276884,77.0952499209227,234035.819567443,0.0,1.0
2017-07-11,98.03,99.1,97.7,97.92,222060,77.4904885650369,78.3362992634414,77.2296310599215,77.4035360633318,280918.886989981,0.0,1.0
2017-07-12,99.91,100.69,98.89,100.56,350418,78.9765858669064,79.5931581517247,78.1702990329134,79.490396104255,443299.263898294,0.0,1.0
2017-07-13,100.2,100.73,99.41,100.25,467394,79.2058242804927,79.6247772432538,78.5813472227922,79.2453481449041,591280.74514003,0.0,1.0
2017-07-14,102.9,103.35,99.5,100.69,425203,81.3401129587096,81.6958277384124,78.6524901787328,79.5931581517247,537906.662635327,0.0,1.0
2017-07-17,103.23,103.42,101.61,102.91,203793,81.600970463825,81.7511611485884,80.3203972568949,81.3480177315919,257810.063660043,0.0,1.0
2017-07-18,102.76,103.32,102.43,103.02,262771,81.2294461383576,81.6721134197655,80.9685886332422,81.434970233297,332420.682938144,0.0,1.0
2017-07-19,102.87,103.57,102.1,103.15,309490,81.3163986400627,81.8697327418226,80.7077311281268,81.5377322807667,391522.95025907,0.0,1.0
2017-07-20,103.18,103.23,102.37,102.87,192923,81.5614465994136,81.600970463825,80.9211599959485,81.3163986400627,244058.87793735,0.0,1.0
2017-07-21,103.31,103.67,102.61,103.28,254170,81.6642086468833,81.9487804706455,81.1108745451233,81.6404943282364,321539.914915984,0.0,1.0
2017-07-24,102.72,103.82,102.21,103.32,330470,81.1978270468285,82.0673520638798,80.7946836298319,81.6721134197655,418063.877256502,0.0,1.0
2017-07-25,100.5,102.0,99.72,101.18,893694,79.4429674669612,80.628683399304,78.826395182143,79.9804920229566,1130575.17693247,0.0,1.0
2017-07-26,101.03,101.76,100.19,100.89,516646,79.8619204297223,80.4389688501291,79.1979195076104,79.7512536093704,653587.405601304,0.0,1.0
2017-07-27,101.01,102.09,100.435,101.16,423694,79.8461108839578,80.6998263552445,79.3915864432264,79.964682477192,535997.689382747,0.0,1.0
2017-07-28,101.36,101.46,99.98,100.68,366883,80.1227779348377,80.2018256636606,79.0319192770825,79.5852533788424,464128.451839796,0.0,1.0
2017-07-31,100.88,102.03,100.61,101.46,286451,79.7433488364881,80.6523977179508,79.5299199686664,80.2018256636606,362377.267842776,0.0,1.0
2017-08-01,99.97,101.89,99.8125,101.18,303336,79.0240145042002,80.5417308975988,78.8995143313042,79.9804920229566,383737.780347621,0.0,1.0
2017-08-02,99.93,100.6124,99.0,99.52,321866,78.992395412671,79.5318171141581,78.2572515346185,78.6682997244973,407179.31405889,0.0,1.0
2017-08-03,99.58,100.875,99.18,100.17,352647,78.7157283617911,79.7393964500469,78.3995374464997,79.1821099618459,446119.07925946,0.0,1.0
2017-08-04,98.99,100.59,98.53,99.89,259839,78.2493467617362,79.5141104229018,77.8857272091512,78.9607763211419,328711.531462621,0.0,1.0
2017-08-07,99.71,99.94,98.76,98.93,203933,78.8184904092607,79.0003001855533,78.0675369854437,78.2019181244426,257987.171847824,0.0,1.0
2017-08-08,99.5,100.55,98.56,99.72,184240,78.6524901787328,79.4824913313727,77.909441527798,78.826395182143,233074.37511949,0.0,1.0
2017-08-09,99.52,99.63,98.161,98.56,224924,78.6682997244973,78.7552522262025,77.5940410897949,77.909441527798,284542.014488582,0.0,1.0
2017-08-10,98.92,99.74,98.85,99.4,200534,78.1940133515603,78.8422047279076,78.1386799413843,78.5734424499099,253687.238060203,0.0,1.0
2017-08-11,99.99,100.05,98.31,98.33,267958,79.0398240499647,79.0872526872584,77.7118222057409,77.7276317515055,338982.541295421,0.0,1.0
2017-08-14,101.11,101.6699,100.0,100.51,261326,79.9251586127806,80.3677468464597,79.047728822847,79.4508722398435,330592.67342855,0.0,1.0
2017-08-15,101.66,101.67,100.585,101.1,148732,80.3599211213063,80.3678258941886,79.5101580364607,79.9172538398983,188154.678464351,0.0,1.0
2017-08-16,100.96,102.06,100.765,102.03,333229,79.8065870195463,80.6761120365977,79.6524439483418,80.6523977179508,421554.173614268,0.0,1.0
2017-08-17,100.34,101.98,100.15,100.47,289440,79.3164911008447,80.6128738535394,79.1663004160813,79.4192531483144,366158.527651896,0.0,1.0
2017-08-18,101.01,101.14,99.86,100.35,264788,79.8461108839578,79.9488729314275,78.937062002495,79.324395873727,334972.305900671,0.0,1.0
2017-08-21,101.12,102.36,100.83,101.07,217735,79.9330633856629,80.9132552230662,79.7038249720766,79.8935395212515,275447.509046039,0.0,1.0
2017-08-22,100.92,102.35,100.82,101.12,177983,79.7749679280172,80.9053504501839,79.6959201991943,79.9330633856629,225158.904184174,0.0,1.0
2017-08-23,100.79,100.95,100.27,100.71,260639,79.6722058805475,79.7986822466641,79.2611576906687,79.6089676974892,329723.57824994,0.0,1.0
2017-08-24,100.51,101.62,100.29,100.88,244941,79.4508722398435,80.3283020297771,79.2769672364333,79.7433488364881,309864.690165779,0.0,1.0
2017-08-25,100.32,101.15,100.1,101.13,351194,79.3006815550801,79.9567777043098,79.1267765516698,79.9409681585452,444280.949281993,0.0,1.0
2017-08-28,100.22,101.18,99.62,100.34,191307,79.2216338262573,79.9804920229566,78.7473474533202,79.3164911008447,242014.543426967,0.0,1.0
2017-08-29,100.42,100.65,99.61,99.95,253481,79.379729283903,79.5615390601955,78.7394426804379,79.0082049584356,320668.289620406,0.0,1.0
2017-08-30,100.45,100.64,99.64,100.33,177876,79.4034436025498,79.5536342873132,78.7631569990848,79.3085863279624,225023.54292637,0.0,1.0
2017-08-31,100.06,100.85,99.79,100.85,290202,79.0951574601407,79.7196345178412,78.881728592319,79.7196345178412,367122.502216817,0.0,1.0
2017-09-01,99.7,100.815,99.62,100.5,228821,78.8105856363785,79.6919678127532,78.7473474533202,79.4429674669612,289471.947401308,0.0,1.0
2017-09-05,96.95,99.64,96.4,99.48,306388,76.6367730937502,78.7631569990848,76.2020105852245,78.6366806329682,387598.738841242,0.0,1.0
2017-09-06,98.88,99.0,96.99,97.21,298943,78.1623942600311,78.2572515346185,76.6683921852793,76.8422971886896,378180.378426758,0.0,1.0
2017-09-07,98.63,99.539,97.5,98.98,455725,77.964774937974,78.6833187929737,77.0715356022758,78.241441988854,576518.777688503,0.0,1.0
2017-09-08,98.15,98.91,96.49,98.51,482749,77.5853458396244,78.186108578678,76.2731535411651,77.8699176633866,610705.718164127,0.0,1.0
2017-09-11,98.62,99.16,98.05,98.7,287453,77.9568701650917,78.3837279007351,77.5062981108015,78.02010834815,363644.856443893,0.0,1.0
2017-09-12,98.79,99.5,97.97,98.36,248361,78.0912513040906,78.6524901787328,77.4430599277432,77.7513460701523,314191.190181566,0.0,1.0
2017-09-13,99.38,99.73,98.29,98.65,539202,78.5576329041454,78.8342999550253,77.6960126599763,77.9805844837386,682122.064769754,0.0,1.0
2017-09-14,99.39,99.98,98.46,99.67,422756,78.5655376770276,79.0319192770825,77.8303937989752,78.7868713177316,534811.064524616,0.0,1.0
2017-09-15,97.46,99.475,97.06,99.46,361822,77.0399165107467,78.6327282465271,76.7237255954553,78.6208710872036,457725.990851521,0.0,1.0
2017-09-18,98.8,98.96,96.23,97.61,591098,78.0991560769728,78.2256324430894,76.0676294462257,77.158488103981,747773.539863117,0.0,1.0
2017-09-19,97.29,99.13,97.21,98.72,226353,76.9055353717479,78.3600135820882,76.8422971886896,78.0359178939146,286349.783062429,0.0,1.0
2017-09-20,97.66,98.24,96.43,97.17,286638,77.1980119683924,77.6564887955649,76.2257249038714,76.8106780971604,362613.833779312,0.0,1.0
2017-09-21,99.35,99.77,96.92,97.46,298745,78.5339185854985,78.8659190465545,76.6130587751033,77.0399165107467,377929.896846896,0.0,1.0
2017-09-22,99.65,100.34,99.23,99.39,258246,78.7710617719671,79.3164911008447,78.4390613109111,78.5655376770276,326696.293297372,0.0,1.0
2017-09-25,97.91,99.47,97.16,99.34,191316,77.3956312904495,78.6287758600859,76.8027733242781,78.5260138126162,242025.928953324,0.0,1.0
2017-09-26,97.02,98.01,96.24,98.01,298936,76.6921065039262,77.4746790192724,76.075534219108,77.4746790192724,378171.523017368,0.0,1.0
2017-09-27,95.77,97.08,94.65,96.51,256146,75.7040098936406,76.7395351412199,74.8186753308247,76.2889630869297,324039.670480661,0.0,1.0
2017-09-28,96.01,96.34,94.94,95.45,269507,75.8937244428154,76.1545819479308,75.0479137444109,75.4510571614075,340942.116887367,0.0,1.0
2017-09-29,95.53,96.96,95.36,96.24,208991,75.5142953444658,76.6446778666325,75.3799142054669,76.075534219108,264385.837660646,0.0,1.0
2017-10-02,96.0,98.6,95.21,98.6,370874,75.8858196699331,77.9410606193271,75.2613426122326,77.9410606193271,469177.300250032,0.0,1.0
2017-10-03,96.96,97.64,96.17,96.37,203907,76.6446778666325,77.1822024226278,76.020200808932,76.1782962665777,257954.280327236,0.0,1.0
2017-10-04,95.88,97.2,95.83,96.94,255497,75.7909623953457,76.8343924158073,75.7514385309343,76.6288683208679,323218.647524449,0.0,1.0
2017-10-05,96.05,98.62,95.69,96.79,759699,75.9253435343445,77.9568701650917,75.6407717105823,76.5102967276336,961063.665349012,0.0,1.0
2017-10-06,94.6,96.45,94.19,95.76,322797,74.7791514664133,76.2415344496359,74.4550557782396,75.6961051207583,408357.083507632,0.0,1.0
2017-10-09,94.35,95.305,94.1,94.54,284970,74.5815321443561,75.3364379546144,74.383912822299,74.7317228291196,360503.716227753,0.0,1.0
2017-10-10,94.32,95.54,93.965,95.19,222634,74.5578178257093,75.522200117348,74.2771983883882,75.2455330664681,281645.030559882,0.0,1.0
2017-10-11,94.81,95.39,94.21,94.4,461743,74.9451516969413,75.4036285241138,74.4708653240042,74.6210560087676,584131.899646107,0.0,1.0
2017-10-12,94.83,95.13,94.02,94.34,374625,74.9609612427058,75.1981044291744,74.3206746392408,74.5736273714739,473922.534624072,0.0,1.0
2017-10-13,94.02,95.14,93.36,94.89,237582,74.3206746392408,75.2060092020566,73.79895962901,75.0083898799995,300555.124780931,0.0,1.0
2017-10-16,93.1,93.94,92.76,93.85,353768,73.5934355340706,74.2574364561825,73.3246732560729,74.1862935002419,447537.20982019,0.0,1.0
2017-10-17,93.03,93.96,92.35,93.12,896052,73.5381021238946,74.273246001947,73.0005775678992,73.6092450798351,1133558.18483809,0.0,1.0
2017-10-18,92.0,92.91,91.11,92.51,595055,72.7239105170192,73.4432448493072,72.0203857304959,73.1270539340158,752779.376284892,0.0,1.0
2017-10-19,91.4,92.03,91.06,91.06,387226,72.2496241440822,72.7476248356661,71.9808618660845,71.9808618660845,489863.536582825,0.0,1.0
2017-10-20,90.71,91.54,90.49,91.35,397996,71.7041948152045,72.3602909644342,71.5302898117943,72.2101002796707,503488.216457103,0.0,1.0
2017-10-23,88.7,90.87,88.25,90.7,576201,70.1153354658653,71.8306711813211,69.7596206861625,71.6962900423222,728927.963624759,0.0,1.0
2017-10-24,89.0,89.205,88.42,89.14,644153,70.3524786523338,70.5145264964207,69.8940018251613,70.4631454726858,814891.217739607,0.0,1.0
2017-10-25,89.2,90.36,88.85,88.94,573773,70.5105741099795,71.4275277643246,70.2339070590996,70.3050500150401,725856.401625247,0.0,1.0
2017-10-26,89.07,90.32,89.02,89.67,714149,70.4078120625098,71.3959086727954,70.3682881980984,70.8820984354469,903440.251396054,0.0,1.0
2017-10-27,91.36,91.8799,88.16,88.88,677326,72.218005052553,72.628974194703,69.6884777302219,70.2576213777464,856857.00283426,0.0,1.0
2017-10-30,88.34,91.17,88.22,91.17,367692,69.8307636421031,72.0678143677896,69.7359063675156,72.0678143677896,465151.884153472,0.0,1.0
2017-10-31,87.75,89.095,87.645,88.64,623443,69.3643820420482,70.4275739947155,69.2813819267843,70.0679068285716,788691.856532895,0.0,1.0
2017-11-01,86.94,87.96,86.59,87.79,455709,68.7240954385832,69.5303822725762,68.4474283877032,69.3960011335774,576498.536752756,0.0,1.0
2017-11-02,86.09,87.57,85.95,86.75,309692,68.052189743589,69.2220961301671,67.941522923237,68.5739047538198,391778.492072868,0.0,1.0
2017-11-03,85.78,86.88,84.32,85.65,458048,68.3401550863496,69.2165152005369,67.1769862075192,68.2365852546729,574938.078357509,0.674293,1.0
2017-11-06,87.75,88.26,85.71,85.71,539762,69.9096363817577,70.3159487983355,68.2843867154468,68.2843867154468,677504.818382366,0.0,1.0
2017-11-07,86.73,88.0,86.47,87.33,474578,69.0970115486023,70.1088091349821,68.8898718852489,69.5750261563408,595686.398261208,0.0,1.0
2017-11-08,86.64,87.85,86.49,87.0,536754,69.0253093574415,69.9893054830475,68.9058057055069,69.3121181220846,673729.201548105,0.0,1.0
2017-11-09,86.82,87.47,86.19,86.19,1123253,69.168713739763,69.6865628981464,68.6667984016376,68.6667984016376,1409897.91753115,0.0,1.0
2017-11-10,86.03,87.24,85.095,87.04,367555,68.539327839574,69.50332396518,67.7944217425148,69.3439857626005,461352.009812714,0.0,1.0
2017-11-13,86.99,87.7,85.4,85.61,1354639,69.3041512119556,69.8698018311129,68.0374125014486,68.204717614157,1700331.71966287,0.0,1.0
2017-11-14,87.8,88.28,86.54,86.54,665967,69.9494709324026,70.3318826185934,68.9456402561517,68.9456402561517,835916.295299871,0.0,1.0
2017-11-15,86.91,88.1,86.86,87.25,458618,69.2404159309238,70.1884782362719,69.2005813802789,69.511290875309,575653.537664533,0.0,1.0
2017-11-16,86.83,88.21,86.63,88.12,328343,69.176680649892,70.2761142476906,69.0173424473125,70.2044120565298,412133.430256523,0.0,1.0
2017-11-17,87.57,88.2,84.68,86.56,826105,69.7662319994362,70.2681473375616,67.4637949721623,68.9615740764097,1036920.19443711,0.0,1.0
2017-11-20,86.47,87.37,85.82,86.9,261327,68.8898718852489,69.6068937968567,68.3720227268655,69.2324490207948,328015.498818754,0.0,1.0
2017-11-21,88.85,89.33,86.53,86.81,1301148,70.785996495945,71.1684081821358,68.9376733460228,69.1607468296341,1633190.25686984,0.0,1.0
2017-11-22,90.06,90.2,88.61,88.8,870123,71.749992621551,71.8615293633567,70.5947906528496,70.7461619453001,1092171.22562411,0.0,1.0
2017-11-24,90.43,90.72,88.99,90.01,360201,72.0447682963231,72.2758086900634,70.8975332377507,71.7101580709061,452121.329560337,0.0,1.0
2017-11-27,91.31,91.6,90.23,90.5,561299,72.7458563876729,72.9768967814132,71.8854300937436,72.1005366672259,704537.883461977,0.0,1.0
2017-11-28,90.84,91.83,90.4,91.83,563427,72.3714116116111,73.1601357143796,72.0208675659362,73.1601357143796,707208.931541533,0.0,1.0
2017-11-29,90.44,91.08,88.59,90.94,749901,72.0527352064521,72.5626174547065,70.5788568325917,72.4510807129008,941269.561046821,0.0,1.0
2017-11-30,89.97,90.83,89.67,90.02,373344,71.6782904303902,72.3634447014821,71.439283126521,71.7181249810351,468618.314950193,0.0,1.0
2017-12-01,92.68,92.85,89.9,90.23,766657,73.8373230753425,73.9727605475351,71.6225220594874,71.8854300937436,962301.554289797,0.0,1.0
2017-12-04,93.24,94.02,92.01,93.0,943407,74.2834700425651,74.9048890326252,73.3035400967012,74.0922641994697,1184156.69905561,0.0,1.0
2017-12-05,93.99,94.4606,93.06,93.26,747263,74.8809883022383,75.2559110929079,74.1400656602436,74.2994038628231,937958.365166243,0.0,1.0
2017-12-06,92.09,93.79,91.84,93.38,1199584,73.367275377733,74.7216500996588,73.1681026245086,74.3950067843708,1505707.96027581,0.0,1.0
2017-12-07,91.48,92.81,91.37,91.37,1160321,72.8812938598655,73.9408929070192,72.7936578484468,72.7936578484468,1456425.36593952,0.0,1.0
2017-12-08,93.44,93.79,90.95,91.88,1062630,74.4428082451446,74.7216500996588,72.4590476230298,73.1999702650245,1333804.42705795,0.0,1.0
2017-12-11,94.44,94.87,92.51,93.94,1050077,75.2394992580422,75.5820763935881,73.70188560315,74.8411537515934,1318048.00481045,0.0,1.0
2017-12-12,94.3,94.57,93.22,94.17,460279,75.1279625162365,75.3430690897189,74.2675362223072,75.0243926845598,577738.411189037,0.0,1.0
2017-12-13,96.52,96.86,93.51,94.29,700638,76.896616564869,77.1674915092542,74.4985766160475,75.1199956061076,879435.049043438,0.0,1.0
2017-12-14,96.09,97.67,95.93,96.54,580389,76.5540394293231,77.8128112297012,76.4265688672595,76.912550385127,728499.494288451,0.0,1.0
2017-12-15,93.74,96.71,93.59,96.57,437578,74.6818155490139,77.0479878573196,74.5623118970793,76.9364511155139,549244.302892977,0.0,1.0
2017-12-18,95.6,96.29,93.71,94.67,558722,76.1636608330033,76.7133776319026,74.657914818627,75.4227381910086,701303.254279168,0.0,1.0
2017-12-19,93.6,95.99,93.52,95.92,372321,74.5702788072083,76.4743703280333,74.5065435261765,76.4186019571305,467334.253772849,0.0,1.0
2017-12-20,92.66,95.36,91.74,93.13,378101,73.8213892550846,75.9724549899079,73.0884335232189,74.1958340311464,474589.262184427,0.0,1.0
2017-12-21,92.7,93.83,92.38,92.8,370239,73.8532568956005,74.7535177401747,73.5983157714733,73.9329259968902,464720.944514561,0.0,1.0
2017-12-22,91.04,93.06,90.73,92.27,181622,72.5307498141906,74.1400656602436,72.2837756001924,73.5106797600545,227970.439053216,0.0,1.0
2017-12-26,90.48,92.32,90.22,91.24,190191,72.084602846968,73.5505143106994,71.8774631836146,72.6900880167701,238726.177302145,0.0,1.0
2017-12-27,91.9,91.99,91.11,91.18,195830,73.2159040852825,73.2876062764432,72.5865181850934,72.6422865559963,245804.203674617,0.0,1.0
2017-12-28,91.72,93.07,90.97,92.14,216232,73.0724997029609,74.1480325703726,72.4749814432878,73.4071099283779,271412.626099013,0.0,1.0
2017-12-29,93.9,94.19,91.68,91.93,232900,74.8092861110775,75.0403265048178,73.040632062445,73.2398048156694,292334.162466519,0.0,1.0
2018-01-02,96.34,96.9,93.89,94.59,357564,76.7532121825475,77.1993591497701,74.8013192009485,75.3590029099768,448811.388871525,0.0,1.0
2018-01-03,95.39,97.67,95.28,96.5,420411,75.9963557202948,77.8128112297012,75.9087197088761,76.8806827446111,527696.425833884,0.0,1.0
2018-01-04,95.1,96.71,94.93,95.88,230871,75.7653153265545,77.0479878573196,75.629877854362,76.3867343166146,289787.378371866,0.0,1.0
2018-01-05,95.95,96.81,95.0,95.0,398907,76.4425026875174,77.1276569586093,75.6856462252648,75.6856462252648,500704.782082574,0.0,1.0
2018-01-08,97.12,97.51,95.69,96.07,263502,77.3746311726076,77.6853406676376,76.2353630241641,76.5381056090651,330745.540911346,0.0,1.0
2018-01-09,96.11,98.0,95.28,96.5,382039,76.569973249581,78.0757192639574,75.9087197088761,76.8806827446111,479532.207361727,0.0,1.0
2018-01-10,93.48,96.28,93.22,96.12,464287,74.4746758856606,76.7054107217736,74.2675362223072,76.57794015971,582769.219790006,0.0,1.0
2018-01-11,93.42,94.88,92.12,94.54,525031,74.4268744248867,75.5900433037171,73.3911761081199,75.3191683593319,659014.588466976,0.0,1.0
2018-01-12,95.33,95.79,93.47,93.49,458160,75.948554259521,76.3150321254538,74.4667089755316,74.4826427957895,575078.65983538,0.0,1.0
2018-01-16,97.5,99.02,95.32,95.81,640079,77.6773737575086,78.8883440971128,75.940587349392,76.3309659457118,803421.890843309,0.0,1.0
2018-01-17,96.62,98.19,96.47,97.99,547973,76.9762856661588,78.2270905564079,76.8567820142242,78.0677523538284,687811.197978813,0.0,1.0
2018-01-18,96.68,97.05,96.03,96.69,437272,77.0240871269326,77.3188628017047,76.5062379685492,77.0320540370616,548860.214212364,0.0,1.0
2018-01-19,96.65,97.36,96.52,96.74,398598,77.0001863965457,77.565837015703,76.896616564869,77.0718885877065,500316.927826661,0.0,1.0
2018-01-22,96.04,97.0,95.78,96.17,443751,76.5142048786782,77.2790282510598,76.3070652153249,76.6177747103549,556992.601668871,0.0,1.0
2018-01-23,96.67,97.01,94.77,95.56,409902,77.0161202168037,77.2869951611888,75.5024072922984,76.1317931924874,514505.615557539,0.0,1.0
2018-01-24,99.54,100.05,96.67,97.47,341888,79.3026234238196,79.7089358403973,77.0161202168037,77.6534730271217,429135.002736595,0.0,1.0
2018-01-25,99.32,100.17,97.39,99.56,387660,79.1273514009821,79.804538761945,77.5897377460899,79.3185572440775,486587.640282398,0.0,1.0
2018-01-26,100.0,100.11,98.74,99.96,316182,79.6691012897524,79.7567373011711,78.6652706135015,79.6372336492365,396869.043181575,0.0,1.0
2018-01-29,96.81,99.31,95.53,99.05,723658,77.1276569586093,79.1193844908531,76.1078924621005,78.9122448274998,908329.563513078,0.0,1.0
2018-01-30,96.78,97.85,96.0,96.05,210198,77.1037562282224,77.9562156120227,76.4823372381623,76.5221717888072,263838.798978691,0.0,1.0
2018-01-31,97.54,98.19,96.42,97.49,412515,77.7092413980245,78.2270905564079,76.8169474635793,77.6694068473796,517785.43164395,0.0,1.0
2018-02-01,98.76,99.89,97.21,97.47,256163,78.6812044337595,79.5814652783337,77.4463333637683,77.6534730271217,321533.688535469,0.0,1.0
2018-02-02,98.03,98.62,96.52,97.75,297534,78.0996199943443,78.5696676919538,76.896616564869,77.876546510733,373462.227115986,0.0,1.0
2018-02-05,95.32,97.66,94.33,97.66,339095,75.940587349392,77.8048443195722,75.1518632466234,77.8048443195722,425629.252132177,0.0,1.0
2018-02-06,96.18,97.08,94.39,94.39,537724,76.6257416204839,77.3427635320916,75.1996647073973,75.1996647073973,674946.737561813,0.0,1.0
2018-02-07,93.49,96.46,93.41,95.62,704326,74.4826427957895,76.8488151040952,74.4189075147577,76.1795946532613,884064.19627906,0.0,1.0
2018-02-08,90.23,93.93,90.17,93.93,772474,71.8854300937436,74.8331868414644,71.8376286329698,74.8331868414644,969603.004796743,0.0,1.0
2018-02-09,90.04,91.84,87.9,91.13,937669,71.7340588012931,73.1681026245086,70.0291400336924,72.6024520053514,1176954.40869823,0.0,1.0
2018-02-12,90.22,92.17,88.72,90.68,513981,71.8774631836146,73.4310106587648,70.6824266642683,72.2439410495475,645144.719444842,0.0,1.0
2018-02-13,90.25,90.6,89.77,90.05,573597,71.9013639140015,72.1802057685157,71.5189522278107,71.742025711422,719974.231808964,0.0,1.0
2018-02-14,90.61,91.32,89.7,89.97,981155,72.1881726786447,72.7538232978019,71.4631838569079,71.6782904303902,1231537.67786534,0.0,1.0
2018-02-15,90.75,92.33,90.47,90.59,1216010,72.2997094204503,73.5584812208284,72.076635936839,72.1722388583867,1526325.74023577,0.0,1.0
2018-02-16,92.62,94.07,90.4,90.49,379364,73.7895216145687,74.9447235832701,72.0208675659362,72.092569757097,476174.569385781,0.0,1.0
2018-02-20,91.94,92.52,91.06,91.79,450623,73.2477717257984,73.7098525132789,72.5466836344485,73.1282680738637,565618.279489695,0.0,1.0
2018-02-21,92.21,93.2,91.51,92.58,681365,73.4628782992807,74.2516024020492,72.9051945902524,73.7576539740528,855243.738123655,0.0,1.0
2018-02-22,94.19,94.46,92.07,92.55,407210,75.0403265048178,75.2554330783001,73.351341557475,73.7337532436659,511126.639321559,0.0,1.0
2018-02-23,93.92,94.98,93.35,94.51,294699,74.8252199313355,75.6697124050068,74.3711060539839,75.295267628945,369903.758457366,0.0,1.0
2018-02-26,93.25,93.8,91.99,93.8,333836,74.2914369526941,74.7296170097878,73.2876062764432,74.7296170097878,419028.198631055,0.0,1.0
2018-02-27,92.85,93.67,92.39,92.9,728302,73.9727605475351,74.6260471781111,73.6062826816023,74.01259509818,914158.674077675,0.0,1.0
2018-02-28,92.3,93.66,90.66,92.85,1086126,73.5345804904415,74.6180802679821,72.2280072292895,73.9727605475351,1363296.41280854,0.0,1.0
2018-03-01,91.85,93.0,90.46,92.91,576523,73.1760695346376,74.0922641994697,72.06866902671,74.020562008309,723646.922918354,0.0,1.0
2018-03-02,92.08,92.55,90.29,91.25,340578,73.359308467604,73.7337532436659,71.9332315545175,72.6980549268991,427490.701522207,0.0,1.0
2018-03-05,91.61,92.14,90.71,91.27,228729,72.9848636915422,73.4071099283779,72.2678417799344,72.713988747157,287098.757607575,0.0,1.0
2018-03-06,92.92,93.92,91.71,92.16,292464,74.0285289184379,74.8252199313355,73.0645327928319,73.4230437486358,367098.404858772,0.0,1.0
2018-03-07,92.47,92.73,91.45,92.73,497934,73.670017962634,73.8771576259874,72.8573931294786,73.8771576259874,625002.657164463,0.0,1.0
2018-03-08,94.27,94.89,92.58,92.85,321234,75.1040617858496,75.5980102138461,73.7576539740528,73.9727605475351,403210.271986988,0.0,1.0
2018-03-09,93.59,95.66,93.21,94.71,301047,74.5623118970793,76.2114622937772,74.2595693121782,75.4546058315245,377871.715792434,0.0,1.0
2018-03-12,93.97,94.68,93.53,93.9,303465,74.8650544819803,75.4307051011376,74.5145104363054,74.8092861110775,380906.769484337,0.0,1.0
2018-03-13,93.27,94.68,92.95,93.83,191153,74.3073707729521,75.4307051011376,74.0524296488249,74.7535177401747,239933.671781719,0.0,1.0
2018-03-14,93.26,93.94,92.49,93.34,171643,74.2994038628231,74.8411537515934,73.685951782892,74.3631391438549,215444.880413227,0.0,1.0
2018-03-15,92.42,93.41,92.3,93.05,231969,73.6301834119892,74.4189075147577,73.5345804904415,74.1320987501146,291165.578931712,0.0,1.0
2018-03-16,89.97,92.88,89.97,92.42,467214,71.6782904303902,73.996661277922,71.6782904303902,73.6301834119892,586443.166091164,0.0,1.0
2018-03-19,88.35,89.79,87.28,89.11,444464,70.3876509894963,71.5348860480687,69.5351916056959,70.9931361592984,557887.553398534,0.0,1.0
2018-03-20,88.37,89.2,87.05,88.05,732067,70.4035848097542,71.0648383504592,69.3519526727295,70.148643685627,918884.471079334,0.0,1.0
2018-03-21,92.83,93.06,88.23,88.23,661153,73.9568267272772,74.1400656602436,70.2920480679486,70.2920480679486,829873.802134933,0.0,1.0
2018-03-22,91.59,93.01,90.01,91.99,393714,72.9689298712842,74.1002311095987,71.7101580709061,73.2876062764432,494186.571238055,0.0,1.0
2018-03-23,87.63,91.98,87.45,91.98,586198,69.81403346021,73.2796393663143,69.6706290778885,73.2796393663143,735790.903261264,0.0,1.0
2018-03-26,89.25,89.89,86.12,88.72,551963,71.104672901104,71.6145551493584,68.6110300307348,70.6824266642683,692819.413127982,0.0,1.0
2018-03-27,89.24,90.05,88.18,89.15,374087,71.0967059909751,71.742025711422,70.2522135173037,71.0250037998143,469550.922432857,0.0,1.0
2018-03-28,90.44,90.71,88.81,89.41,565833,72.0527352064521,72.2678417799344,70.7541288554291,71.2321434631676,710228.922932235,0.0,1.0
2018-03-29,91.43,91.98,90.7,91.33,195391,72.8414593092206,73.2796393663143,72.2598748698054,72.7617902079309,245253.174489032,0.0,1.0
2018-04-02,88.33,91.36,87.98,90.99,261360,70.3717171692383,72.7856909383178,70.0928753147242,72.4909152635457,328056.920147056,0.0,1.0
2018-04-03,90.8,90.9,87.69,88.75,311462,72.3395439710952,72.4192130723849,69.8618349209839,70.7063273946553,390944.538042708,0.0,1.0
2018-04-04,94.66,94.97,88.57,89.26,702376,75.4147712808796,75.6617454948779,70.5629230123337,71.112639811233,881616.572333978,0.0,1.0
2018-04-05,95.37,96.63,93.11,94.78,555005,75.9804219000369,76.9842525762877,74.1799002108885,75.5103742024273,696637.70648231,0.0,1.0
2018-04-06,93.82,94.79,91.98,94.72,574725,74.7455508300457,75.5183411125563,73.2796393663143,75.4625727416535,721390.088121811,0.0,1.0
2018-04-09,93.68,95.2,93.05,94.46,558496,74.6340140882401,75.8449844278443,74.1320987501146,75.2554330783001,701019.580939891,0.0,1.0
2018-04-10,95.51,95.97,92.93,94.52,426239,76.0919586418425,76.4584365077754,74.0364958285669,75.303234539074,535011.683450264,0.0,1.0
2018-04-11,96.57,97.33,94.56,95.2,540633,76.9364511155139,77.541936285316,75.3351021795899,75.8449844278443,678598.090411169,0.0,1.0
2018-04-12,96.76,97.35,96.28,97.35,343447,77.0878224079644,77.557870105574,76.7054107217736,77.557870105574,431091.846700895,0.0,1.0
2018-04-13,97.68,97.83,95.97,96.9,287145,77.8207781398302,77.9402817917648,76.4584365077754,77.1993591497701,360422.039851646,0.0,1.0
2018-04-16,97.2,98.13,96.62,97.65,277237,77.4383664536393,78.179289095634,76.9762856661588,77.7968774094432,347985.599827094,0.0,1.0
2018-04-17,98.63,98.82,97.13,97.94,506189,78.5776346020828,78.7290058945333,77.3825980827365,78.0279178031835,635364.265198646,0.0,1.0
2018-04-18,98.42,100.02,97.81,99.63,500282,78.4103294893743,79.6850351100104,77.9243479715068,79.3743256149803,627949.847432696,0.0,1.0
2018-04-19,96.93,98.33,96.12,98.29,550772,77.223259880157,78.3386272982135,76.57794015971,78.3067596576977,691324.479733831,0.0,1.0
2018-04-20,96.45,96.97,95.53,96.62,771551,76.8408481939662,77.2551275206729,76.1078924621005,76.9762856661588,968444.462796071,0.0,1.0
2018-04-23,93.08,96.54,92.95,96.12,645281,74.1559994805015,76.912550385127,74.0524296488249,76.57794015971,809951.39841373,0.0,1.0
2018-04-24,91.88,94.99,91.23,93.35,552649,73.1999702650245,75.6776793151358,72.6821211066411,74.3711060539839,693680.474679944,0.0,1.0
2018-04-25,91.62,92.67,90.27,91.66,265326,72.9928306016712,73.8293561652136,71.9172977342595,73.0246982421871,333035.010693823,0.0,1.0
2018-04-26,94.59,95.02,91.57,92.27,736892,75.3590029099768,75.7015800455227,72.9529960510263,73.5106797600545,924940.771353705,0.0,1.0
2018-04-27,95.8,95.95,94.49,94.59,420203,76.3229990355828,76.4425026875174,75.2793338086871,75.3590029099768,527435.345946408,0.0,1.0
2018-04-30,96.66,96.89,94.94,96.45,784058,77.0081533066747,77.1913922396411,75.6378447644909,76.8408481939662,984143.146222299,0.0,1.0
2018-05-01,95.31,96.55,94.07,96.23,297791,75.932620439263,76.9205172952559,74.9447235832701,76.6655761711287,373784.81140003,0.0,1.0
2018-05-02,91.37,94.46,91.07,94.13,522074,73.3962876776587,75.8784429684977,73.1553017270918,75.6133584228741,649922.535448889,0.756416,1.0
2018-05-03,90.09,92.65,89.99,91.72,578648,72.3680809552399,74.4244944000774,72.2877523050509,73.6774379533201,720350.707548028,0.0,1.0
2018-05-04,90.46,90.86,88.99,89.44,432550,72.6652969609391,72.9866115616949,71.4844658031613,71.8459447290116,538475.374579881,0.0,1.0
2018-05-07,88.95,90.7,88.68,90.6,294216,71.4523343430857,72.8580857213926,71.2354469875755,72.7777570712036,366265.33535405,0.0,1.0
2018-05-08,87.91,89.17,87.74,88.74,374917,70.6169163811204,71.6290573735014,70.4803576757992,71.2836441776888,466728.868365196,0.0,1.0
2018-05-09,86.59,88.46,86.25,88.25,383865,69.5565781986261,71.0587239571597,69.2834607879836,70.8900337917629,477868.106954355,0.0,1.0
2018-05-10,86.26,88.35,85.92,87.28,996709,69.2914936530025,70.9703624419519,69.01837624236,70.1108458849299,1240788.93104182,0.0,1.0
2018-05-11,86.62,87.71,85.75,86.58,474721,69.5806767936828,70.4562590807425,68.8818175370388,69.5485453336072,590973.455776063,0.0,1.0
2018-05-14,85.33,88.6,85.1,87.19,593536,68.5444372062451,71.1711840674243,68.3596813108105,70.0385500997599,738884.568088416,0.0,1.0
2018-05-15,84.78,85.02,82.97,84.29,509441,68.1026296302058,68.2954183906593,66.6486810617855,67.7090192442798,634195.892501097,0.0,1.0
2018-05-16,85.28,86.08,84.67,85.47,667642,68.5042728811506,69.1469020826623,68.0142681149979,68.6568973165096,831138.078916337,0.0,1.0
2018-05-17,84.57,85.23,84.03,84.92,484497,67.9339394648089,68.4641085560561,67.5001647537885,68.2150897404703,603143.459849333,0.0,1.0
2018-05-18,82.84,84.12,82.27,84.12,484746,66.5442538165398,67.5724605389586,66.0863805104627,67.5724605389586,603453.436426077,0.0,1.0
2018-05-21,83.58,83.71,82.87,83.49,388698,67.1386858279382,67.2431130731838,66.5683524115965,67.0663900427681,483884.640269219,0.0,1.0
2018-05-22,84.12,84.41,83.08,84.31,360282,67.5724605389586,67.8054136245066,66.7370425769933,67.7250849743176,448509.963944952,0.0,1.0
2018-05-23,84.94,85.85,83.43,83.43,450014,68.2311554705081,68.9621461872277,67.0181928526547,67.0181928526547,560216.061070838,0.0,1.0
2018-05-24,83.81,84.75,83.34,84.67,406967,67.3234417233728,68.0785310351491,66.9458970674847,68.0142681149979,506627.459869728,0.0,1.0
2018-05-25,83.28,84.8,83.25,83.8,368518,66.8976998773713,68.1186953602436,66.8736012823146,67.3154088583539,458762.843808644,0.0,1.0
2018-05-29,81.95,84.04,81.34,82.91,480075,65.829328829858,67.5081976188074,65.3393240637053,66.6004838716721,597638.574618973,0.0,1.0
2018-05-30,83.95,84.49,82.49,82.49,408151,67.4359018336374,67.8696765446578,66.2631035408784,66.2631035408784,508101.404716572,0.0,1.0
2018-05-31,83.32,83.85,82.26,83.74,486338,66.9298313374469,67.3555731834484,66.0783476454438,67.2672116682405,605435.294699874,0.0,1.0
2018-06-01,83.04,84.6,82.71,83.53,366260,66.7049111169178,67.9580380598656,66.4398265712942,67.0985215028437,455951.891558496,0.0,1.0
2018-06-04,83.82,84.93,83.36,83.68,275488,67.3314745883917,68.2231226054892,66.9619627975224,67.2190144781271,342951.11314822,0.0,1.0
2018-06-05,81.15,83.61,81.04,83.18,466861,65.1866996283463,67.1627844229949,65.0983381131384,66.8173712271823,581188.652992112,0.0,1.0
2018-06-06,81.57,82.5,81.29,81.47,205923,65.5240799591399,66.2711364058973,65.2991597386109,65.443751308951,256350.628966855,0.0,1.0
2018-06-07,82.4,82.75,80.86,81.0,552804,66.1908077557084,66.4719580313698,64.9537465427983,65.0662066530628,688177.877630925,0.0,1.0
2018-06-08,84.75,84.93,81.93,82.92,333108,68.0785310351491,68.2231226054892,65.8132630998202,66.608516736691,414681.435846851,0.0,1.0
2018-06-11,83.05,84.9,82.5,84.5,366070,66.7129439819366,68.1990240104325,66.2711364058973,67.8777094096767,455715.363246925,0.0,1.0
2018-06-12,83.93,84.41,83.24,83.25,451061,67.4198361035996,67.8054136245066,66.8655684172957,66.8736012823146,561519.456556181,0.0,1.0
2018-06-13,84.34,85.91,83.93,84.38,482270,67.7491835693743,69.0103433773411,67.4198361035996,67.7813150294499,600371.099060547,0.0,1.0
2018-06-14,83.93,85.07,83.77,84.57,614135,67.4198361035996,68.3355827157538,67.2913102632972,67.9339394648089,764527.971720299,0.0,1.0
2018-06-15,82.25,84.95,81.96,84.18,536212,66.0703147804249,68.239188335527,65.8373616948769,67.620657729072,667522.731601497,0.0,1.0
2018-06-18,82.54,82.9,81.19,81.86,412760,66.3032678659729,66.5924510066532,65.2188310884219,65.757033044688,513839.083600953,0.0,1.0
2018-06-19,82.05,83.21,81.16,81.8,608486,65.909657480047,66.841469822239,65.1947324933652,65.7088358545746,757495.611551529,0.0,1.0
2018-06-20,82.75,83.37,81.78,82.24,441022,66.4719580313698,66.9699956625414,65.6927701245368,66.062281915406,549022.047504262,0.0,1.0
2018-06-21,83.29,83.63,82.52,83.15,352848,66.9057327423902,67.1788501530327,66.2872021359351,66.7932726321256,439255.482533261,0.0,1.0
2018-06-22,85.05,85.26,83.17,83.46,431525,68.319516985716,68.4882071511128,66.8093383621634,67.0422914477114,537199.366583247,0.0,1.0
2018-06-25,85.87,86.73,83.78,84.92,458467,68.9782119172655,69.6690383088906,67.2993431283161,68.2150897404703,570739.081164061,0.0,1.0
2018-06-26,86.5,87.64,85.34,86.06,704703,69.484282413456,70.4000290256102,68.552470071264,69.1308363526245,877274.793417099,0.0,1.0
2018-06-27,84.68,86.19,83.58,86.19,575594,68.0223009800168,69.2352635978702,67.1386858279382,69.2352635978702,716548.826160981,0.0,1.0
2018-06-28,87.02,87.91,84.55,84.91,522688,69.9019913944386,70.6169163811204,67.9178737347711,68.2070568754514,650686.89536102,0.0,1.0
2018-06-29,87.79,89.15,87.1,87.53,597948,70.5205220008937,71.6129916434636,69.9662543145898,70.3116675104024,744377.004460272,0.0,1.0
2018-07-02,86.17,88.83,85.77,87.6,743420,69.2191978678324,71.3559399628589,68.8978832670765,70.3678975655346,925473.038886084,0.0,1.0
2018-07-03,88.23,88.68,85.91,86.51,211123,70.8739680617251,71.2354469875755,69.0103433773411,69.4923152784749,262824.035388807,0.0,1.0
2018-07-05,93.18,93.52,88.32,88.59,889930,74.850236246079,75.1233536567214,70.9462638468952,71.1631512024054,1107861.26482458,0.0,1.0
2018-07-06,95.72,96.75,91.67,93.18,828580,76.8905839608787,77.7179690578251,73.6372736282256,74.850236246079,1031487.51790405,0.0,1.0
2018-07-09,94.63,96.21,94.35,95.75,366873,76.015001673819,77.2841943468046,75.7900814532899,76.9146825559354,456715.006584776,0.0,1.0
2018-07-10,94.45,94.92,92.56,94.56,807568,75.8704101034788,76.247954759367,74.3521986149074,75.9587716186867,1005329.97641597,0.0,1.0
2018-07-11,94.48,95.32,93.66,93.95,389559,75.8945086985355,76.5692693601228,75.235813766986,75.468766852534,484956.486986393,0.0,1.0
2018-07-12,95.04,96.07,94.7,94.79,567591,76.3443491395937,77.1717342365401,76.0712317289512,76.1435275141213,706586.004700427,0.0,1.0
2018-07-13,95.52,95.59,94.37,95.11,383191,76.7299266605008,76.7861567156331,75.8061471833277,76.400579194726,477029.053891202,0.0,1.0
2018-07-16,95.57,95.74,94.27,95.4,280568,76.7700909855952,76.9066496909165,75.7258185331387,76.633532280274,349275.133268127,0.0,1.0
2018-07-17,95.51,96.26,94.85,95.39,292531,76.7218937954819,77.3243586718991,76.1917247042347,76.6254994152551,364167.702696168,0.0,1.0
2018-07-18,95.9,96.36,94.96,95.31,327691,77.0351755312189,77.4046873220881,76.2800862194426,76.5612364951039,407937.889195367,0.0,1.0
2018-07-19,95.08,96.31,94.63,95.0,185514,76.3764805996693,77.3645229969936,76.015001673819,76.3122176795181,230943.753646543,0.0,1.0
2018-07-20,95.6,95.95,94.6,95.61,276769,76.7941895806519,77.0753398563133,75.9909030787623,76.8022224456708,344545.811922551,0.0,1.0
2018-07-23,95.87,96.05,94.67,95.18,138792,77.0110769361622,77.1556685065023,76.0471331338946,76.4568092498583,172780.196945303,0.0,1.0
2018-07-24,97.31,97.99,96.03,96.35,317334,78.1678094988833,78.7140443201682,77.1396027764645,77.3966544570692,395044.606443029,0.0,1.0
2018-07-25,98.43,98.45,96.69,97.35,585475,79.0674903809997,79.0835561110375,77.6697718677117,78.1999409589589,728849.54324854,0.0,1.0
2018-07-26,97.62,99.12,97.25,98.52,404516,78.4168283144691,79.6217580673036,78.1196123087699,79.1397861661698,503576.244650457,0.0,1.0
2018-07-27,98.37,99.15,97.29,98.0,252646,79.0192931908863,79.6458566623603,78.1517437688455,78.7220771851871,314515.430553945,0.0,1.0
2018-07-30,97.93,98.59,97.62,98.59,240065,78.6658471300549,79.196016221302,78.4168283144691,79.196016221302,298853.521670372,0.0,1.0
2018-07-31,98.14,98.64,97.21,97.88,465031,78.8345372954517,79.2361805463965,78.0874808486943,78.6256828049604,578910.511885925,0.0,1.0
2018-08-01,97.5,98.92,97.3,98.0,211635,78.3204339342423,79.4611007669256,78.1597766338644,78.7220771851871,263461.416944199,0.0,1.0
2018-08-02,97.32,97.59,96.43,96.52,378832,78.1758423639022,78.3927297194124,77.4609173772204,77.5332131623904,471602.596469415,0.0,1.0
2018-08-03,97.78,98.39,97.38,97.72,349596,78.5453541547714,79.0353589209241,78.2240395540155,78.497156964658,435207.11374784,0.0,1.0
2018-08-06,97.96,98.34,97.47,98.27,428354,78.6899457251116,78.9951945958296,78.2963353391856,78.9389645406974,533251.833551706,0.0,1.0
2018-08-07,100.44,100.77,98.33,98.46,493089,80.6820962497979,80.9471807954215,78.9871617308107,79.0915889760564,613839.519075759,0.0,1.0
2018-08-08,100.96,101.01,100.12,100.66,222143,81.0998052307805,81.139969555875,80.4250445691932,80.8588192802137,276542.677459944,0.0,1.0
2018-08-09,99.29,101.12,98.96,100.98,590799,79.7583167726248,81.2283310710829,79.4932322270012,81.1158709608183,735477.315515939,0.0,1.0
2018-08-10,95.6,97.61,94.42,97.61,1077712,76.7941895806519,78.4087954494502,75.8463115084221,78.4087954494502,1341628.41957978,0.0,1.0
2018-08-13,95.29,96.39,94.74,95.46,491035,76.5451707650662,77.4287859171448,76.1033631890268,76.6817294703874,611282.523539087,0.0,1.0
2018-08-14,96.0,97.59,95.67,96.07,903499,77.1155041814078,78.3927297194124,76.8504196357842,77.1717342365401,1124753.12092833,0.0,1.0
2018-08-15,94.67,95.39,93.99,95.14,336668,76.0471331338946,76.6254994152551,75.5008983126096,76.4246777897827,419113.229474187,0.0,1.0
2018-08-16,95.61,96.11,94.75,95.39,298267,76.8022224456708,77.2038656966157,76.1113960540457,76.6254994152551,371308.367933921,0.0,1.0
2018-08-17,96.45,97.19,95.15,95.39,617352,77.4769831072582,78.0714151186565,76.4327106548016,76.6254994152551,768532.769500957,0.0,1.0
2018-08-20,96.99,97.43,96.27,96.27,254681,77.9107578182786,78.26420387911,77.332391536918,77.332391536918,317048.773259459,0.0,1.0
2018-08-21,97.47,98.31,96.33,97.37,299395,78.2963353391856,78.9710960007729,77.3805887270314,78.2160066889967,372712.599173145,0.0,1.0
2018-08-22,98.25,98.66,96.79,97.42,336195,78.9228988106596,79.2522462764343,77.7501005179006,78.2561710140911,418524.398466959,0.0,1.0
2018-08-23,96.97,98.3,96.65,98.18,357342,77.8946920882408,78.963063135754,77.6376404076361,78.8666687555273,444849.999544848,0.0,1.0
2018-08-24,97.07,98.23,96.47,97.52,231179,77.9750207384297,78.9068330806218,77.493048837296,78.3364996642801,287791.466003936,0.0,1.0
2018-08-27,98.98,99.6,97.9,97.9,167719,79.509297957039,80.0073355882106,78.6417485349982,78.6417485349982,208791.009939113,0.0,1.0
2018-08-28,96.88,99.53,96.16,98.7,178538,77.8223963030707,79.9511055330783,77.2440300217102,79.2843777365099,222259.429954324,0.0,1.0
2018-08-29,97.63,97.83,96.7,96.88,212518,78.424861179488,78.5855184798659,77.6778047327306,77.8223963030707,264560.65115008,0.0,1.0
2018-08-30,96.96,97.06,95.5,96.89,212154,77.8866592232219,77.9669878734109,76.713860930463,77.8304291680896,264107.512700544,0.0,1.0
2018-08-31,95.88,97.56,95.12,96.68,337255,77.019109801181,78.3686311243557,76.4086120597449,77.6617390026928,419843.977468358,0.0,1.0
2018-09-04,94.26,96.1,94.02,95.43,448660,75.7177856681198,77.1958328315968,75.5249969076663,76.6576308753307,558530.485629429,0.0,1.0
2018-09-05,94.03,94.24,93.18,93.81,185463,75.5330297726852,75.701719938082,74.850236246079,75.3563067422695,230880.264468174,0.0,1.0
2018-09-06,94.85,95.96,93.91,93.91,468856,76.1917247042347,77.0833727213322,75.4366353924584,75.4366353924584,583672.200263611,0.0,1.0
2018-09-07,95.32,95.44,94.17,94.3,273490,76.5692693601228,76.6656637403496,75.6454898829497,75.7499171281954,340463.83121917,0.0,1.0
2018-09-10,94.78,95.86,94.15,95.81,410823,76.1354946491024,77.0030440711433,75.6294241529119,76.9628797460488,511427.739708775,0.0,1.0
2018-09-11,94.93,95.15,92.52,94.13,288090,76.2559876243859,76.4327106548016,74.3200671548318,75.6133584228741,358639.164634651,0.0,1.0
2018-09-12,94.93,95.48,94.63,95.25,492504,76.2559876243859,76.6977952004252,76.015001673819,76.5130393049906,613111.260853289,0.0,1.0
2018-09-13,97.8,98.06,95.44,95.44,211317,78.5614198848092,78.7702743753005,76.6656637403496,76.6656637403496,263065.54324378,0.0,1.0
2018-09-14,97.84,98.41,97.19,97.85,354414,78.5935513448848,79.0514246509619,78.0714151186565,78.6015842099037,441204.973774949,0.0,1.0
2018-09-17,98.35,98.43,97.42,97.76,336496,79.0032274608485,79.0674903809997,78.2561710140911,78.5292884247336,418899.109107923,0.0,1.0
2018-09-18,98.46,99.43,97.47,98.97,173735,79.0915889760564,79.8707768828894,78.2963353391856,79.5012650920201,216280.243214971,0.0,1.0
2018-09-19,97.2,99.12,96.67,98.29,241771,78.0794479836754,79.6217580673036,77.6537061376739,78.9550302707352,300977.296931112,0.0,1.0
2018-09-20,97.56,98.44,96.91,98.0,241614,78.3686311243557,79.0755232460186,77.8464948981274,78.7220771851871,300781.849852603,0.0,1.0
2018-09-21,96.57,97.79,95.92,97.54,531106,77.5733774874849,78.5533870197903,77.0512412612566,78.3525653943179,661166.34444948,0.0,1.0
2018-09-24,95.0,96.52,94.3,96.17,215235,76.3122176795181,77.5332131623904,75.7499171281954,77.2520628867291,267943.006005551,0.0,1.0
2018-09-25,95.79,95.83,94.8,95.4,152013,76.946814016011,76.9789454760866,76.1515603791402,76.633532280274,189238.832773116,0.0,1.0
2018-09-26,96.76,97.23,95.94,96.0,174862,77.726001922844,78.1035465787321,77.0673069912944,77.1155041814078,217683.229568344,0.0,1.0
2018-09-27,97.37,97.58,96.16,96.72,247922,78.2160066889967,78.3846968543935,77.2440300217102,77.6938704627684,308634.589796771,0.0,1.0
2018-09-28,98.97,99.17,97.04,97.34,296102,79.5012650920201,79.6619223923981,77.9509221433731,78.19190809394,368613.190067858,0.0,1.0
2018-10-01,99.85,100.15,99.42,99.61,303072,80.208157213683,80.4491431642499,79.8627440178705,80.0153684532295,377290.044444975,0.0,1.0
2018-10-02,98.91,100.15,98.85,100.0,382741,79.4530679019067,80.4491431642499,79.4048707117934,80.3286501889665,476468.855258533,0.0,1.0
2018-10-03,97.37,99.78,96.59,99.78,419313,78.2160066889967,80.1519271585507,77.5894432175227,80.1519271585507,521996.820578462,0.0,1.0
2018-10-04,97.19,97.8,96.41,97.07,534095,78.0714151186565,78.5614198848092,77.4448516471826,77.9750207384297,664887.308256252,0.0,1.0
2018-10-05,97.69,98.98,97.03,97.71,534203,78.4730583696013,79.509297957039,77.9428892783542,78.4891240996391,665021.755928093,0.0,1.0
2018-10-08,97.21,98.19,96.62,97.59,934605,78.0874808486943,78.8747016205462,77.6135418125794,78.3927297194124,1163476.54019011,0.0,1.0
2018-10-09,97.8,98.51,95.68,96.5,312415,78.5614198848092,79.1317533011509,76.8584525008031,77.5171474323526,388921.012945032,0.0,1.0
2018-10-10,96.45,97.82,96.45,97.6,543201,77.4769831072582,78.577485614847,77.4769831072582,78.4007625844313,676223.23880977,0.0,1.0
2018-10-11,95.52,96.81,94.48,96.52,498619,76.7299266605008,77.7661662479384,75.8945086985355,77.5332131623904,620723.737828334,0.0,1.0
2018-10-12,95.48,97.42,94.59,96.67,233751,76.6977952004252,78.2561710140911,75.9828702137434,77.6537061376739,290993.312411101,0.0,1.0
2018-10-15,95.56,96.92,94.94,95.02,152556,76.7620581205764,77.8545277631463,76.2640204894048,76.3282834095559,189914.80578987,0.0,1.0
2018-10-16,98.4,98.94,95.97,96.47,258736,79.043391785943,79.4771664969634,77.0914055863511,77.493048837296,322096.785382731,0.0,1.0
2018-10-17,98.33,98.9,97.36,97.7,361478,78.9871617308107,79.4450350368878,78.2079738239778,78.4810912346203,449998.847422001,0.0,1.0
2018-10-18,96.33,98.25,94.78,97.85,352865,77.3805887270314,78.9228988106596,76.1354946491024,78.6015842099037,439276.645592717,0.0,1.0
2018-10-19,95.51,97.93,94.82,96.93,281228,76.7218937954819,78.6658471300549,76.167626109178,77.8625606281652,350096.757929374,0.0,1.0
2018-10-22,92.64,96.27,92.15,95.91,217325,74.4164615350585,77.332391536918,74.0228511491326,77.0432083962377,270544.817432835,0.0,1.0
2018-10-23,92.35,92.77,90.97,91.67,259868,74.1835084495105,74.5208887803042,73.0749730769028,73.6372736282256,323505.996165356,0.0,1.0
2018-10-24,91.42,93.5,91.36,92.39,423032,73.4364520027532,75.1072879266837,73.3882548126398,74.2156399095861,526626.551056008,0.0,1.0
2018-10-25,91.89,93.19,90.83,91.13,414948,73.8139966586413,74.8582691110979,72.9625129666382,73.2034989172051,516562.893841574,0.0,1.0
2018-10-26,92.15,92.65,89.92,91.79,558770,74.0228511491326,74.4244944000774,72.2315222499187,73.7336680084523,695604.866614265,0.0,1.0
2018-10-29,86.96,91.71,86.38,91.71,790013,69.8537942043252,73.6694050883011,69.3878880332292,73.6694050883011,983476.005312626,0.0,1.0
2018-10-30,85.19,87.39,84.9,87.07,558822,68.4319770959805,70.1992074001378,68.1990240104325,69.9421557195331,695669.600678485,0.0,1.0
2018-10-31,85.07,86.91,84.27,85.4,550354,68.3355827157538,69.8136298792308,67.692953514242,68.6006672613774,685127.907297506,0.0,1.0
2018-11-01,87.92,88.59,85.62,85.73,502085,70.6249492461393,71.1631512024054,68.7773902917931,68.865751807001,625038.512185736,0.0,1.0
2018-11-02,87.55,89.72,86.9,87.62,562961,70.9182869846074,72.6760560623526,70.3917662931169,70.9749892129217,694986.267233128,0.735172,1.0
2018-11-05,90.64,90.75,87.68,87.68,418910,73.42128534877,73.5103888504068,71.0235911229055,71.0235911229055,517152.515372521,0.0,1.0
2018-11-06,90.25,91.69,89.16,90.27,312863,73.1053729338757,74.2718187734854,72.2224382358377,73.1215735705369,386235.438201506,0.0,1.0
2018-11-07,93.04,93.61,90.53,91.44,344023,75.3653617481196,75.8270798929651,73.3321818471331,74.0693108152199,424703.062223391,0.0,1.0
2018-11-08,89.05,92.76,87.82,92.45,1125980,72.1333347342009,75.1385528348621,71.1369955795342,74.8874429666128,1390044.13659056,0.0,1.0
2018-11-09,90.17,90.48,85.7,88.56,1054575,73.0405703872307,73.29168025548,69.4197280934421,71.7364191360003,1301893.27993835,0.0,1.0
2018-11-12,88.29,89.65,87.92,89.01,448699,71.5177105410735,72.6193538340383,71.2179987628404,72.1009334608784,553927.613318218,0.0,1.0
2018-11-13,86.54,88.88,85.68,88.04,773656,70.1001548332144,71.9956293225803,69.4035274567808,71.3152025828079,955093.328956203,0.0,1.0
2018-11-14,85.69,87.34,85.15,86.92,1602272,69.4116277751114,70.7481802996643,68.9742105852578,70.4079669297781,1978035.84328605,0.0,1.0
2018-11-15,83.69,85.65,82.6,85.44,728175,67.7915641089868,69.3792265017889,66.9086294109488,69.2091198168459,898946.152828495,0.0,1.0
2018-11-16,86.34,86.65,83.18,83.68,445691,69.938148466602,70.1892583348513,67.378447874125,67.7834637906561,550214.179009558,0.0,1.0
2018-11-19,87.0,87.23,85.27,85.89,234736,70.4727694764231,70.6590767980274,69.0714144052253,69.5736341417239,289786.142246506,0.0,1.0
2018-11-20,84.68,86.77,84.03,86.06,763202,68.5934956237185,70.2864621548188,68.066974932228,69.7113395533445,942187.663310349,0.0,1.0
2018-11-21,86.8,87.83,85.5,85.5,345496,70.3107631098106,71.1450958978648,69.2577217268296,69.2577217268296,426521.5092768,0.0,1.0
2018-11-23,87.08,87.34,86.21,86.21,118994,70.5375720230681,70.7481802996643,69.8328443283038,69.8328443283038,146900.399642495,0.0,1.0
2018-11-26,82.68,87.13,82.17,87.13,982547,66.9734319575938,70.5780736147212,66.560315722732,70.5780736147212,1212973.31770959,0.0,1.0
2018-11-27,82.95,84.72,82.28,82.94,918148,67.1921405525206,68.625896897041,66.6494192243689,67.18404023419,1133471.50386539,0.0,1.0
2018-11-28,85.62,85.7,82.88,83.11,1222150,69.3549255467971,69.4197280934421,67.1354383242063,67.3217456458106,1508767.86580059,0.0,1.0
2018-11-29,87.22,87.45,83.54,85.56,661400,70.6509764796968,70.8372838013011,67.6700593340274,69.3063236368133,816511.120926655,0.0,1.0
2018-11-30,86.75,87.49,85.61,86.56,1053023,70.2702615181575,70.8696850746236,69.3468252284664,70.1163554698757,1299977.30585357,0.0,1.0
2018-12-03,85.23,90.09,85.14,88.39,592720,69.0390131319028,72.9757678405857,68.9661102669271,71.5987137243797,731724.329597289,0.0,1.0
2018-12-04,83.23,85.81,83.01,85.03,534900,67.4189494657781,69.5088315950789,67.2407424625044,68.8770067652903,660344.418783895,0.0,1.0
2018-12-06,83.39,84.235,80.88,82.18,494032,67.5485545590681,68.2330314580057,65.5153746580816,66.5684160410626,609892.080577014,0.0,1.0
2018-12-07,82.5,83.68,82.42,83.39,357347,66.8276262276426,67.7834637906561,66.7628236809976,67.5485545590681,441151.798502839,0.0,1.0
2018-12-10,81.51,83.01,81.0,82.49,354034,66.0256947129109,67.2407424625044,65.6125784780491,66.819525909312,437061.835781898,0.0,1.0
2018-12-11,80.99,84.07,80.86,82.36,445062,65.6044781597185,68.0993762055504,65.4991740214204,66.7142217710139,549437.66631669,0.0,1.0
2018-12-12,84.54,85.28,81.79,82.23,662416,68.4800911670898,69.0795147235559,66.2525036261683,66.6089176327158,817765.392621335,0.0,1.0
2018-12-13,84.61,85.14,83.31,84.64,625537,68.5367933954041,68.9661102669271,67.4837520124231,68.561094350396,772237.552239337,0.0,1.0
2018-12-14,83.65,84.96,83.42,83.97,270349,67.7591628356643,68.8203045369759,67.5728555140599,68.0183730222442,333751.081087693,0.0,1.0
2018-12-17,81.53,83.96,81.3,83.35,356814,66.0418953495721,68.0102727039136,65.8555880279678,67.5161532857456,440493.799670886,0.0,1.0
2018-12-18,82.54,83.21,81.41,82.02,282835,66.8600275009651,67.4027488291168,65.9446915296046,66.4388109477727,349165.290122907,0.0,1.0
2018-12-19,83.56,84.96,81.86,82.7,410593,67.6862599706887,68.8203045369759,66.3092058544827,66.9896325942551,506885.017651403,0.0,1.0
2018-12-20,85.33,85.94,83.48,84.41,426194,69.120016315209,69.614135733377,67.6214574240437,68.3747870287916,526144.754569421,0.0,1.0
2018-12-21,83.52,85.47,83.32,85.2,532848,67.6538586973662,69.2334207718377,67.4918523307537,69.0147121769109,657811.185006843,0.0,1.0
2018-12-24,83.13,84.87,82.4,82.83,187101,67.3379462824719,68.7474016720003,66.7466230443364,67.0949367325532,230979.811364527,0.0,1.0
2018-12-26,84.96,85.3,82.67,83.16,179598,68.8203045369759,69.0957153602171,66.9653316392632,67.3622472374637,221717.212422415,0.0,1.0
2018-12-27,85.06,85.23,83.79,84.08,493818,68.9013077202822,69.0390131319028,67.872567292293,68.1074765238811,609627.893428725,0.0,1.0
2018-12-28,85.14,86.56,84.49,85.1,372985,68.9661102669271,70.1163554698757,68.4395895754366,68.9337089936047,460457.212638084,0.0,1.0
2018-12-31,86.05,86.06,84.85,85.44,220134,69.7032392350139,69.7113395533445,68.7312010353391,69.2091198168459,271759.690193632,0.0,1.0
2019-01-02,87.28,87.46,85.54,85.73,346278,70.6995783896806,70.8453841196318,69.2901230001521,69.4440290484339,427486.903435501,0.0,1.0
2019-01-03,87.9,88.43,86.96,86.96,396604,71.2017981261792,71.6311149977022,70.4403682031006,70.4403682031006,489615.325981245,0.0,1.0
2019-01-04,89.4,89.68,88.43,88.53,239636,72.4168458757727,72.6436547890302,71.6311149977022,71.7121181810085,295835.287230692,0.0,1.0
2019-01-07,90.85,91.35,89.25,89.71,361402,73.5913920337131,73.9964079502442,72.2953411008133,72.667955744022,446157.774607099,0.0,1.0
2019-01-08,91.5,91.75,90.71,91.4,216189,74.1179127252036,74.3204206834692,73.4779875770843,74.0369095418974,266889.51122167,0.0,1.0
2019-01-09,93.12,93.2,90.97,90.97,611470,75.4301642947646,75.4949668414096,73.6885958536806,73.6885958536806,754871.568057185,0.0,1.0
2019-01-10,93.07,93.59,92.55,92.79,908403,75.3896627031115,75.8108792563039,74.968446149919,75.162853789854,1121441.11246316,0.0,1.0
2019-01-11,93.35,93.82,92.8,93.05,577485,75.6164716163689,75.9971865779082,75.1709541081846,75.3734620664502,712916.426774009,0.0,1.0
2019-01-14,93.32,94.78,91.93,93.04,528474,75.592170661377,76.7748171376481,74.4662264134204,75.3653617481196,652411.39721892,0.0,1.0
2019-01-15,94.31,94.83,92.76,92.87,241184,76.3941021761088,76.8153187293012,75.1385528348621,75.227656336499,297746.323237941,0.0,1.0
2019-01-16,94.2,94.68,93.59,94.23,292961,76.3049986744719,76.6938139543418,75.8108792563039,76.3292996294638,361666.033410635,0.0,1.0
2019-01-17,93.73,94.42,93.36,94.1,282339,75.9242837129326,76.4832056777456,75.6245719346995,76.2239954911657,348552.968508181,0.0,1.0
2019-01-18,93.41,94.29,93.23,94.16,535103,75.6650735263527,76.3779015394475,75.5192677964014,76.2725974011494,660595.026218953,0.0,1.0
2019-01-22,92.18,93.485,91.57,92.83,720292,74.668734371686,75.7258259138323,74.174614953518,75.1952550631765,889214.436520264,0.0,1.0
2019-01-23,92.76,92.96,91.87,92.49,393737,75.1385528348621,75.3005592014746,74.4176245034367,74.9198442399353,486075.958905804,0.0,1.0
2019-01-24,91.93,93.03,91.1,93.03,335579,74.4662264134204,75.357261429789,73.7938999919787,75.357261429789,414278.780540439,0.0,1.0
2019-01-25,91.56,93.36,90.86,92.22,467740,74.1665146351873,75.6245719346995,73.5994923520437,74.7011356450085,577434.096919011,0.0,1.0
2019-01-28,91.05,91.92,90.58,90.58,564550,73.7533984003256,74.4581260950898,73.3726834387863,73.3726834387863,696947.918535142,0.0,1.0
2019-01-29,91.69,92.1,90.9,91.67,588084,74.2718187734854,74.603931825041,73.6318936253662,74.2556181368242,726001.097730619,0.0,1.0
2019-01-30,90.33,92.78,89.67,91.57,493535,73.1701754805207,75.1547534715234,72.6355544706995,74.174614953518,609278.524442904,0.0,1.0
2019-01-31,91.02,92.01,89.13,90.33,466254,73.7290974453337,74.5310289600654,72.1981372808459,73.1701754805207,575599.601113603,0.0,1.0
2019-02-01,89.89,91.69,89.84,91.02,352535,72.8137614739732,74.2718187734854,72.7732598823201,73.7290974453337,435211.291224491,0.0,1.0
2019-02-04,90.66,91.42,89.38,89.38,179741,73.4374859854312,74.0531101785586,72.4006452391114,72.4006452391114,221893.748694403,0.0,1.0
2019-02-05,91.47,92.5,90.84,90.88,237437,74.0936117702117,74.9279445582659,73.5832917153825,73.615692988705,293120.579104116,0.0,1.0
2019-02-06,92.05,93.11,90.38,90.38,361026,74.5634302333879,75.422063976434,73.2106770721738,73.2106770721738,445693.595318516,0.0,1.0
2019-02-07,93.05,93.07,91.0,91.69,388704,75.3734620664502,75.3896627031115,73.7128968086724,74.2718187734854,479862.622843475,0.0,1.0
2019-02-08,93.03,93.11,92.34,92.81,308658,75.357261429789,75.422063976434,74.798339464976,75.1790544265153,381044.284189567,0.0,1.0
2019-02-11,92.85,93.9,92.52,93.04,602543,75.2114556998377,76.0619891245532,74.9441451949272,75.3653617481196,743851.013511506,0.0,1.0
2019-02-12,92.84,93.59,92.38,92.96,278361,75.2033553815071,75.8108792563039,74.8307407382984,75.3005592014746,343642.05039653,0.0,1.0
2019-02-13,91.94,92.8,91.71,92.7,663159,74.474326731751,75.1709541081846,74.2880194101467,75.0899509248784,818682.64052404,0.0,1.0
2019-02-14,93.14,93.49,91.44,91.45,271881,75.4463649314258,75.7298760729976,74.0693108152199,74.0774111335505,335642.36478479,0.0,1.0
2019-02-15,92.72,93.75,91.87,93.75,188463,75.1061515615396,75.9404843495938,74.4176245034367,75.9404843495938,232661.226766254,0.0,1.0
2019-02-19,91.9,93.39,91.79,92.52,350276,74.4419254584285,75.6488728896914,74.3528219567917,74.9441451949272,432422.511934843,0.0,1.0
2019-02-20,91.62,92.45,91.53,92.0,650231,74.2151165451711,74.8874429666128,74.1422136801955,74.5229286417348,802722.773920865,0.0,1.0
2019-02-21,92.3,92.43,91.17,91.48,256434,74.7659381916535,74.8712423299516,73.850602220293,74.1017120885424,316572.743851989,0.0,1.0
2019-02-22,92.35,93.75,91.89,92.46,223817,74.8064397833066,75.9404843495938,74.4338251400979,74.8955432849434,276306.425086848,0.0,1.0
2019-02-25,91.28,93.1,91.15,92.33,402002,73.9397057219299,75.4139636581033,73.8344015836318,74.7902391466453,496279.261618925,0.0,1.0
2019-02-26,91.01,91.28,90.09,90.99,517676,73.7209971270031,73.9397057219299,72.9757678405857,73.7047964903418,639081.056904788,0.0,1.0
2019-02-27,91.23,91.32,90.1,90.93,344849,73.8992041302768,73.9721069952524,72.9838681589163,73.6561945803581,425722.775235011,0.0,1.0
2019-02-28,90.63,92.12,90.42,91.93,821972,73.4131850304394,74.6201324617023,73.2430783454963,74.4662264134204,1014740.36753905,0.0,1.0
2019-03-01,90.28,92.0,89.71,91.33,370471,73.1296738888675,74.5229286417348,72.667955744022,73.980207313583,457353.630905381,0.0,1.0
2019-03-04,89.8,90.55,89.0,90.23,267334,72.7408586089976,73.3483824837944,72.0928331425478,73.0891722972144,330029.005143342,0.0,1.0
2019-03-05,89.32,90.13,88.94,89.82,326887,72.3520433291277,73.0081691139082,72.044231232564,72.7570592456589,403548.338050123,0.0,1.0
2019-03-06,88.28,89.35,88.08,89.09,255425,71.5096102227429,72.3763442841196,71.3476038561304,72.1657360075234,315327.113793001,0.0,1.0
2019-03-07,87.34,88.62,87.23,88.37,332061,70.7481802996643,71.7850210459841,70.6590767980274,71.5825130877185,409935.74134567,0.0,1.0
2019-03-08,87.13,87.46,86.05,86.85,295441,70.5780736147212,70.8453841196318,69.7032392350139,70.3512647014637,364727.641484264,0.0,1.0
2019-03-11,89.52,89.74,87.5,87.5,149504,72.5140496957402,72.6922566990139,70.8777853929543,70.8777853929543,184565.586064437,0.0,1.0
2019-03-12,87.44,89.99,87.12,89.75,300235,70.8291834829705,72.8947646572795,70.5699732963906,72.7003570173445,370645.92741369,0.0,1.0
2019-03-13,87.62,88.0,87.31,87.5,218448,70.9749892129217,71.2828013094854,70.7238793446724,70.8777853929543,269678.290511319,0.0,1.0
2019-03-14,87.51,88.23,87.04,87.42,117571,70.8858857112849,71.4691086310898,70.5051707497456,70.8129828463093,145143.678558312,0.0,1.0
2019-03-15,88.98,89.28,87.6,88.04,352978,72.0766325058865,72.3196420558052,70.9587885762605,71.3152025828079,435758.183311837,0.0,1.0
2019-03-18,89.64,90.08,88.6,89.45,357380,72.6112535157077,72.9676675222551,71.7688204093228,72.4573474674258,441192.537642528,0.0,1.0
2019-03-19,89.94,90.88,89.55,89.68,269226,72.8542630656264,73.615692988705,72.538350650732,72.6436547890302,332364.715818868,0.0,1.0
2019-03-20,92.4,92.99,89.44,90.0,450897,74.8469413749597,75.3248601564665,72.4492471490952,72.9028649756101,556641.08692541,0.0,1.0
2019-03-21,92.47,93.08,91.93,91.93,209219,74.9036436032741,75.3977630214421,74.4662264134204,74.4662264134204,258284.911111512,0.0,1.0
2019-03-22,91.4,91.85,90.56,91.73,396734,74.0369095418974,74.4014238667754,73.356482802125,74.3042200468079,489775.813501233,0.0,1.0
2019-03-25,92.46,92.89,91.19,91.19,269648,74.8955432849434,75.2438569731602,73.8668028569543,73.8668028569543,332885.682999139,0.0,1.0
2019-03-26,92.96,93.04,92.0,92.71,215464,75.3005592014746,75.3653617481196,74.5229286417348,75.098051243209,265994.484667888,0.0,1.0
2019-03-27,91.86,92.85,91.18,92.39,267351,74.409524185106,75.2114556998377,73.8587025386237,74.8388410566291,330049.991972879,0.0,1.0
2019-03-28,92.38,92.9,90.61,91.81,283058,74.8307407382984,75.2519572914909,73.3969843937781,74.3690225934529,349440.587945657,0.0,1.0
2019-03-29,92.28,92.99,91.83,92.62,310917,74.7497375549922,75.3248601564665,74.3852232301142,75.0251483782334,383833.063479215,0.0,1.0
2019-04-01,93.76,94.21,92.29,92.89,493282,75.9485846679245,76.3130989928025,74.7578378733228,75.2438569731602,608966.191038619,0.0,1.0
2019-04-02,92.81,94.99,92.5,93.72,334761,75.1790544265153,76.9449238225911,74.9279445582659,75.916183394602,413268.943683895,0.0,1.0
2019-04-03,92.83,93.92,92.45,92.84,281034,75.1952550631765,76.0781897612144,74.8874429666128,75.2033553815071,346941.920711372,0.0,1.0
2019-04-04,93.1,93.23,92.38,92.65,351304,75.4139636581033,75.5192677964014,74.8307407382984,75.0494493332253,433691.597862138,0.0,1.0
2019-04-05,95.76,95.81,93.32,93.8,851818,77.5686483340491,77.6091499257023,75.592170661377,75.980985941247,1051585.83308966,0.0,1.0
2019-04-08,95.99,96.28,94.72,95.8,523441,77.7549556556535,77.9898648872416,76.7262152276643,77.6010496073716,646198.061156591,0.0,1.0
2019-04-09,95.29,96.2,94.74,95.93,440310,77.1879333725098,77.9250623405966,76.7424158643256,77.7063537456697,543571.230201415,0.0,1.0
2019-04-10,95.76,96.12,95.29,96.03,352939,77.5686483340491,77.8602597939516,77.1879333725098,77.787356928976,435710.037055841,0.0,1.0
2019-04-11,96.12,96.43,95.12,95.9,249405,77.8602597939516,78.1113696622009,77.0502279608892,77.6820527906779,307895.307098144,0.0,1.0
2019-04-12,96.14,96.49,95.78,96.11,224365,77.8764604306128,78.1599715721846,77.5848489707104,77.852159475621,276982.941709569,0.0,1.0
2019-04-15,96.39,96.83,95.37,96.16,209307,78.0789683888784,78.4353823954258,77.2527359191548,77.8926610672741,258393.54881735,0.0,1.0
2019-04-16,96.78,97.05,95.91,96.36,412950,78.3948808037727,78.6135893986995,77.6901531090085,78.0546674338865,509794.779840735,0.0,1.0
2019-04-17,96.41,97.64,95.81,97.08,444346,78.0951690255397,79.0915081802063,77.6091499257023,78.6378903536914,548553.750437368,0.0,1.0
2019-04-18,96.04,96.96,95.52,96.64,267377,77.7954572473066,78.5406865337239,77.3742406941142,78.281476347144,330082.089476877,0.0,1.0
2019-04-22,95.77,96.79,95.65,95.84,158985,77.5767486523798,78.4029811221034,77.4795448324123,77.6334508806941,196270.064349145,0.0,1.0
2019-04-23,95.89,96.69,94.95,95.85,278216,77.6739524723473,78.3219779387971,76.9125225492687,77.6415511990247,343463.045085773,0.0,1.0
2019-04-24,95.05,95.71,94.3,95.71,207202,76.9935257325749,77.528146742396,76.3860018577781,77.528146742396,255794.885512919,0.0,1.0
2019-04-25,94.92,95.27,93.8,95.02,323317,76.8882215942768,77.1717327358486,75.980985941247,76.969224777583,399141.103847359,0.0,1.0
2019-04-26,95.55,95.78,94.68,94.94,277146,77.3985416491061,77.5848489707104,76.6938139543418,76.904422230938,342142.109344328,0.0,1.0
2019-04-29,96.63,97.54,95.67,96.59,360583,78.2733760288134,79.0105049969001,77.4957454690735,78.2409747554909,445146.70323117,0.0,1.0
2019-04-30,97.59,97.65,94.77,96.16,518460,79.0510065885532,79.099608498537,76.7667168193174,77.8926610672741,640048.920102259,0.0,1.0
2019-05-01,97.64,98.39,96.72,97.33,362305,79.0915081802063,79.6990320550031,78.346278893789,78.840398311957,447272.545611327,0.0,1.0
2019-05-02,99.03,99.44,97.02,97.48,374155,80.217452428163,80.5495654797185,78.5892884437077,78.9619030869164,461901.600317981,0.0,1.0
2019-05-03,99.16,99.49,98.11,98.77,829923,80.9476580541725,81.2170482030014,80.0905075806259,80.6292878782838,1016646.64127683,0.771453,1.0
2019-05-06,98.48,98.8,97.89,97.96,276821,80.392551080828,80.6537778918137,79.9109141480733,79.9680575129764,339102.711799642,0.0,1.0
2019-05-07,98.07,98.13,97.33,97.33,321519,80.0578542292527,80.1068342563125,79.4537672288484,79.4537672288484,393857.275261302,0.0,1.0
2019-05-08,97.8,98.51,97.68,98.33,298188,79.8374441074836,80.4170410943579,79.739484053364,80.2701010131785,365277.054219555,0.0,1.0
2019-05-09,96.96,97.36,96.31,96.98,283531,79.1517237286463,79.4782572423783,78.6211067688317,79.1680504043329,347322.3887612,0.0,1.0
2019-05-10,98.62,99.1,96.42,97.33,324977,80.5068378106343,80.8986780271127,78.710903485108,79.4537672288484,398093.287620925,0.0,1.0
2019-05-13,97.72,97.99,96.4,96.98,268957,79.7721374047372,79.9925475265063,78.6945768094214,79.1680504043329,329469.397399389,0.0,1.0
2019-05-14,99.57,100.35,98.05,98.3,395813,81.2823549057478,81.9190952575253,80.0415275535661,80.2456109996486,484866.6165701,0.0,1.0
2019-05-15,99.19,99.76,97.62,99.0,340510,80.9721480677024,81.4374583247706,79.6905040263042,80.8170446486797,417121.043544009,0.0,1.0
2019-05-16,98.73,100.23,98.59,99.29,326824,80.5966345269106,81.8211352034057,80.4823477971044,81.0537814461354,400355.842516305,0.0,1.0
2019-05-17,98.2,98.56,96.66,97.93,379162,80.1639776212156,80.4578577835745,78.9068235933473,79.9435674994465,464469.322816462,0.0,1.0
2019-05-20,98.64,99.61,97.61,98.08,262186,80.5231644863209,81.3150082571211,79.6823406884609,80.066017567096,321174.996101816,0.0,1.0
2019-05-21,98.98,99.28,97.54,98.92,281655,80.8007179729931,81.0456181082921,79.6251973235578,80.7517379459333,345024.309181486,0.0,1.0
2019-05-22,99.43,99.69,98.61,99.0,202982,81.1680681759416,81.3803149598675,80.498674472791,80.8170446486797,248650.740538163,0.0,1.0
2019-05-23,98.1,99.15,97.78,98.69,297744,80.0823442427826,80.9394947163292,79.821117431797,80.5639811755374,364733.159052501,0.0,1.0
2019-05-24,97.76,99.18,96.86,99.18,398313,79.8047907561104,80.9639847298591,79.0700903502133,80.9639847298591,487929.089357565,0.0,1.0
2019-05-28,95.24,97.85,95.22,97.85,338415,77.7476296195985,79.8782607967001,77.7313029439119,79.8782607967001,414554.691348112,0.0,1.0
2019-05-29,95.92,96.31,94.29,95.21,505560,78.302736592943,78.6211067688317,76.9721125244849,77.7231396060686,619305.496972509,0.0,1.0
2019-05-30,95.89,96.83,95.54,95.9,252015,78.2782465794131,79.0456003366834,77.9925297548976,78.2864099172564,308715.63181329,0.0,1.0
2019-05-31,93.06,93.5,91.32,92.31,539034,75.9680219697589,76.3272088348642,74.5476011850245,75.3557716315113,660310.782607562,0.0,1.0
2019-06-03,94.68,95.09,92.56,93.6,374174,77.2904827003737,77.625179551949,75.5598550775939,76.4088422132972,458359.077110909,0.0,1.0
2019-06-04,95.85,97.5,94.93,95.69,334303,78.2455932280399,79.5925439721845,77.4945661464562,78.1149798225471,409517.536107288,0.0,1.0
2019-06-05,96.94,97.23,96.15,96.37,215584,79.1353970529597,79.3721338504154,78.4904933633389,78.6700867958915,264088.053365221,0.0,1.0
2019-06-06,96.35,96.91,94.63,96.91,145155,78.6537601202049,79.1109070394298,77.2496660111572,79.1109070394298,177813.294985846,0.0,1.0
2019-06-07,96.53,96.91,96.0,96.66,118460,78.8007002013843,79.1109070394298,78.3680432956894,78.9068235933473,145112.210561285,0.0,1.0
2019-06-10,97.62,98.42,96.78,96.84,314984,79.6905040263042,80.3435710537682,79.0047836474669,79.0537636745267,385851.971394866,0.0,1.0
2019-06-11,97.47,98.54,96.67,98.54,284162,79.5680539586546,80.4415311078879,78.9149869311906,80.4415311078879,348095.356892757,0.0,1.0
2019-06-12,98.55,99.24,97.08,97.26,205804,80.4496944457311,81.0129647569189,79.2496837827659,79.3966238639453,252107.659820655,0.0,1.0
2019-06-13,98.15,99.05,97.2,99.05,150155,80.1231609319991,80.8578613378962,79.3476438368855,80.8578613378962,183938.240560778,0.0,1.0
2019-06-14,97.98,98.6,97.58,97.75,141127,79.984384188663,80.4905111349477,79.657850674931,79.7966274182671,172879.038830681,0.0,1.0
2019-06-17,97.18,98.96,97.05,98.19,193053,79.3313171611989,80.7843912973065,79.225193769236,80.1558142833723,236487.823615464,0.0,1.0
2019-06-18,97.75,98.55,96.99,97.63,380159,79.7966274182671,80.4496944457311,79.1762137421762,79.6986673641475,465690.636964103,0.0,1.0
2019-06-19,97.59,98.5,96.94,97.81,318567,79.6660140127743,80.4088777565146,79.1353970529597,79.8456074453269,390241.107393862,0.0,1.0
2019-06-20,98.65,99.43,98.2649,98.6,230716,80.5313278241642,81.1680681759416,80.2169576838186,80.4905111349477,282624.588653195,0.0,1.0
2019-06-21,96.9,98.65,96.55,98.33,277480,79.1027437015865,80.5313278241642,78.8170268770709,80.2701010131785,339909.979626418,0.0,1.0
2019-06-24,97.07,97.5,96.26,97.17,227509,79.2415204449226,79.5925439721845,78.5802900796152,79.3231538233556,278696.048561434,0.0,1.0
2019-06-25,97.58,97.84,96.55,96.76,217674,79.657850674931,79.8700974588568,78.8170268770709,78.9884569717803,266648.280615543,0.0,1.0
2019-06-26,96.78,98.0,96.39,97.99,292701,79.0047836474669,80.0007108643496,78.6864134715781,79.9925475265063,358555.538945625,0.0,1.0
2019-06-27,95.92,96.84,95.37,96.84,230169,78.302736592943,79.0537636745267,77.8537530115614,79.0537636745267,281954.519607297,0.0,1.0
2019-06-28,96.75,97.0,95.02,96.53,311994,78.980293633937,79.1843770800195,77.5680361870459,78.8007002013843,382189.253941057,0.0,1.0
2019-07-01,97.98,98.45,96.7,97.0,227740,79.984384188663,80.3680610672981,78.9394769447205,79.1843770800195,278979.021046996,0.0,1.0
2019-07-02,97.61,98.83,97.4,98.18,186506,79.6823406884609,80.6782679053436,79.5109105937515,80.147650945529,228467.819879648,0.0,1.0
2019-07-03,98.46,98.97,97.62,97.73,221058,80.3762244051414,80.7925546351498,79.6905040263042,79.7803007425805,270793.643780657,0.0,1.0
2019-07-05,97.44,98.38,96.84,97.94,211935,79.5435639451247,80.310917702395,79.0537636745267,79.9517308372898,259618.068084636,0.0,1.0
2019-07-08,97.9,98.89,96.92,97.58,270801,79.9190774859166,80.7272479324034,79.1190703772731,79.657850674931,331728.277327424,0.0,1.0
2019-07-09,96.2,98.21,95.81,98.0,473139,78.5313100525554,80.1721409590589,78.2129398766667,80.0007108643496,579590.124875536,0.0,1.0
2019-07-10,96.9,97.15,95.73,96.13,263375,79.1027437015865,79.306827147669,78.1476331739203,78.4741666876523,322631.508159535,0.0,1.0
2019-07-11,97.23,97.64,96.74,97.34,295112,79.3721338504154,79.7068307019908,78.9721302960937,79.4619305666917,361508.987701857,0.0,1.0
2019-07-12,97.42,97.77,96.06,97.67,221550,79.5272372694381,79.8129540939537,78.4170233227492,79.7313207155207,271396.33842523,0.0,1.0
2019-07-15,98.13,98.52,97.42,97.42,305945,80.1068342563125,80.4252044322012,79.5272372694381,79.5272372694381,374779.294784505,0.0,1.0
2019-07-16,96.79,98.31,96.5,98.0,181390,79.0129469853102,80.2537743374919,78.7762101878544,80.0007108643496,222200.775567377,0.0,1.0
2019-07-17,95.45,97.17,95.38,96.6,248525,77.9190597143078,79.3231538233556,77.8619163494047,78.8578435662875,304440.419801988,0.0,1.0
2019-07-18,94.03,95.61,93.61,95.6,333747,76.7598657405591,78.0496731198007,76.4170055511405,78.0415097819574,408836.442159356,0.0,1.0
2019-07-19,94.12,94.98,93.56,94.6,165552,76.8333357811488,77.5353828356727,76.376188861924,77.2251759976273,202799.397964223,0.0,1.0
2019-07-22,92.22,94.7,92.04,94.48,452238,75.2823015909216,77.3068093760603,75.1353615097422,77.1272159435077,553986.627383206,0.0,1.0
2019-07-23,91.95,93.01,91.37,93.0,436370,75.0618914691525,75.9272052805424,74.588417874241,75.9190419426991,534548.500106602,0.0,1.0
2019-07-24,92.0,92.77,91.32,91.72,192581,75.102708158369,75.7312851723032,74.5476011850245,74.8741346987566,235909.62875319,0.0,1.0
2019-07-25,91.09,94.37,90.56,92.28,367938,74.3598444146286,77.0374192272313,73.9271875089337,75.3312816179814,450720.044989855,0.0,1.0
2019-07-26,91.6,93.76,90.97,92.25,377427,74.776174644637,76.53945561879,74.261884360509,75.3067916044515,462343.96670196,0.0,1.0
2019-07-29,93.25,93.43,90.54,91.52,392407,76.1231253887816,76.2700654699611,73.9108608332471,74.7108679418906,480694.303644456,0.0,1.0
2019-07-30,91.14,93.23,91.1,93.23,223834,74.4006611038451,76.106798713095,74.3680077524719,76.106798713095,274194.213563859,0.0,1.0
2019-07-31,90.7,91.98,89.24,91.61,514686,74.0414742387399,75.0863814826824,72.8496269136179,74.7843379824803,630484.747635874,0.0,1.0
2019-08-01,89.62,91.78,89.48,90.59,384328,73.1598337516634,74.9231147258164,73.0455470218572,73.9516775224636,470797.616584481,0.0,1.0
2019-08-02,88.47,89.43,87.96,89.43,337656,72.2210498996838,73.0047303326407,71.8047196696754,73.0047303326407,413624.924609837,0.0,1.0
2019-08-05,85.88,87.25,85.68,87.25,266040,70.1067453982688,71.225122682801,69.9434786414028,71.225122682801,325896.104150974,0.0,1.0
2019-08-06,86.97,87.26,86.06,86.34,355943,70.9965492231886,71.2332860206443,70.2536854794482,70.4822589390607,436026.300555593,0.0,1.0
2019-08-07,88.35,88.71,85.9,86.83,531773,72.1230898455641,72.416970007923,70.1230720739554,70.8822624933824,651416.136643647,0.0,1.0
2019-08-08,89.13,89.3,88.04,89.03,470876,72.7598301973416,72.8986069406777,71.8700263724218,72.6781968189086,576817.974508322,0.0,1.0
2019-08-09,89.78,90.25,88.85,89.41,253922,73.2904471571562,73.6741240357913,72.5312567377292,72.988403656954,311051.686055569,0.0,1.0
2019-08-12,88.06,90.24,87.24,89.07,451760,71.8863530481084,73.665960697948,71.2169593449577,72.7108501702818,553401.082586242,0.0,1.0
2019-08-13,87.38,88.56,86.75,87.9,456006,71.331246074764,72.2945199402735,70.816955790636,71.7557396426156,558602.386368474,0.0,1.0
2019-08-14,85.06,86.88,84.98,86.03,372561,69.4373516951181,70.9230791825989,69.3720449923717,70.2291954659183,456383.169668437,0.0,1.0
2019-08-15,86.4,87.16,84.85,85.62,377287,70.5312389661205,71.1516526422113,69.2659216004088,69.894498614343,462172.468225862,0.0,1.0
2019-08-16,88.71,88.9,86.79,86.79,327039,72.416970007923,72.5720734269457,70.8496091420092,70.8496091420092,400619.215176027,0.0,1.0
2019-08-19,87.78,89.22,87.65,89.22,213004,71.657779588496,72.8333002379313,71.5516561965331,72.8333002379313,260927.581448557,0.0,1.0
2019-08-20,88.17,88.91,87.42,87.78,206281,71.9761497643847,72.580236764789,71.3638994261372,71.657779588496,252691.979628503,0.0,1.0
2019-08-21,88.84,89.24,88.21,88.94,415092,72.5230933998859,72.8496269136179,72.0088031157579,72.6047267783189,508483.181717922,0.0,1.0
2019-08-22,88.67,89.31,88.35,88.58,169804,72.3843166565498,72.906770278521,72.1230898455641,72.3108466159601,208008.051681145,0.0,1.0
2019-08-23,88.21,89.17,87.92,88.81,271684,72.0088031157579,72.7924835487148,71.7720663183022,72.498603386356,332809.942715957,0.0,1.0
2019-08-26,88.8,89.4,88.15,88.73,197181,72.4904400485127,72.9802403191107,71.9598230886981,72.4332966836096,241544.578682127,0.0,1.0
2019-08-27,88.57,90.04,88.17,88.99,265480,72.3026832781168,73.502693941082,71.9761497643847,72.6455434675354,325210.110246581,0.0,1.0
2019-08-28,89.21,89.25,88.09,88.34,165835,72.825136900088,72.8577902514612,71.9108430616383,72.1149265077209,203146.069883765,0.0,1.0
2019-08-29,89.27,89.66,88.65,89.1,282428,72.8741169271478,73.1924871030366,72.3679899808632,72.7353401838117,345971.22576737,0.0,1.0
2019-08-30,91.36,91.57,89.0,89.32,382658,74.5802545363977,74.7516846311071,72.6537068053787,72.9149336163643,468751.884762454,0.0,1.0
2019-09-03,89.96,90.73,89.66,90.73,215782,73.4373872383356,74.0659642522698,73.1924871030366,74.0659642522698,264330.601209989,0.0,1.0
2019-09-04,91.89,92.27,90.35,90.35,375844,75.0129114420927,75.3231182801381,73.7557574142243,73.7557574142243,460404.808932937,0.0,1.0
2019-09-05,92.22,93.37,91.93,92.4,305059,75.2823015909216,76.2210854429012,75.0455647934659,75.429241672101,373693.954428627,0.0,1.0
2019-09-06,93.45,93.66,92.87,93.38,305516,76.2863921456477,76.457822240357,75.8129185507362,76.2292487807445,374253.774454175,0.0,1.0
2019-09-09,93.26,93.82,92.78,93.13,178564,76.1312887266249,76.5884356458498,75.7394485101465,76.025165334662,218738.956328426,0.0,1.0
2019-09-10,92.96,94.22,92.47,92.87,301320,75.8863885913259,76.9149691595818,75.4863850370042,75.8129185507362,369113.720127693,0.0,1.0
2019-09-11,92.8,93.44,92.03,92.78,195447,75.7557751858331,76.2782288078043,75.1271981718989,75.7394485101465,239420.447556741,0.0,1.0
2019-09-12,92.9,94.23,92.36,93.35,357375,75.8374085642661,76.9231324974251,75.3965883207278,76.2047587672146,437780.484968254,0.0,1.0
2019-09-13,93.61,94.44,92.65,92.65,480944,76.4170055511405,77.0945625921344,75.6333251181836,75.6333251181836,589151.164918004,0.0,1.0
2019-09-16,92.93,93.98,92.5,93.42,255617,75.861898577796,76.7190490513426,75.5108750505341,76.2619021321177,313128.042605471,0.0,1.0
2019-09-17,95.61,95.69,90.2,92.21,665607,78.0496731198007,78.1149798225471,73.6333073465748,75.2741382530783,815361.329858732,0.0,1.0
2019-09-18,94.95,95.91,94.41,95.91,376210,77.5108928221428,78.2945732550997,77.0700725786045,78.2945732550997,460853.154949022,0.0,1.0
2019-09-19,94.73,95.25,94.15,95.07,173236,77.3312993895902,77.7557929574418,76.8578257946787,77.6088528762624,212212.214323779,0.0,1.0
2019-09-20,94.49,95.12,94.42,95.12,387634,77.135379281351,77.6496695654789,77.0782359164478,77.6496695654789,474847.430598626,0.0,1.0
2019-09-23,94.94,95.01,93.54,94.94,275780,77.5027294842995,77.5598728492026,76.3598621862374,77.5027294842995,337827.498130941,0.0,1.0
2019-09-24,96.12,96.38,94.88,95.08,414290,78.466003349809,78.6782501337348,77.4537494572397,77.6170162141057,507500.740447703,0.0,1.0
2019-09-25,96.32,96.37,95.18,96.19,608063,78.629270106675,78.6700867958915,77.6986495925387,78.5231467147121,744870.556225957,0.0,1.0
2019-09-26,94.34,96.79,94.27,95.96,709211,77.0129292137014,79.0129469853102,76.9557858487983,78.3353899443162,868775.755228598,0.0,1.0
2019-09-27,91.34,93.98,90.6,93.92,448700,74.5639278607111,76.7190490513426,73.9598408603069,76.6700690242828,549652.615894384,0.0,1.0
2019-09-30,91.58,91.94,90.51,90.94,407718,74.7598479689504,75.0537281313092,73.8863708197172,74.2373943469791,499450.111984012,0.0,1.0
2019-10-01,89.98,91.61,89.67,91.14,383244,73.4537139140222,74.7843379824803,73.2006504408799,74.4006611038451,469469.728383836,0.0,1.0
2019-10-02,88.94,90.17,88.45,89.25,304662,72.6047267783189,73.6088173330449,72.2047232239972,72.8577902514612,373207.633749977,0.0,1.0
2019-10-03,89.92,90.15,88.62,89.08,192175,73.4047338869624,73.5924906573583,72.3434999673333,72.7190135081251,235412.283172505,0.0,1.0
2019-10-04,93.28,93.56,90.32,90.45,342307,76.1476154023115,76.376188861924,73.7312674006944,73.8373907926574,419322.348983639,0.0,1.0
2019-10-07,91.55,93.34,91.52,93.28,228244,74.7353579554205,76.1965954293713,74.7108679418906,76.1476154023115,279596.415560949,0.0,1.0
2019-10-08,91.11,92.62,91.11,91.63,398988,74.3761710903152,75.6088351046537,74.3761710903152,74.8006646581669,488755.957010182,0.0,1.0
2019-10-09,90.62,91.87,90.59,91.65,225676,73.9761675359935,74.9965847664061,73.9516775224636,74.8169913338535,276450.643513664,0.0,1.0
2019-10-10,91.27,91.49,90.21,90.25,282880,74.506784495808,74.6863779283607,73.6414706844181,73.6741240357913,346524.920847344,0.0,1.0
2019-10-11,91.6,92.94,91.36,92.1,396986,74.776174644637,75.8700619156393,74.5802545363977,75.184341536802,486303.528801978,0.0,1.0
2019-10-14,90.9,92.05,90.78,91.55,328638,74.2047409956059,75.1435248475855,74.1067809414863,74.7353579554205,402577.97277089,0.0,1.0
2019-10-15,91.45,91.49,90.62,91.02,536493,74.6537245769875,74.6863779283607,73.9761675359935,74.3027010497255,657198.085266382,0.0,1.0
2019-10-16,91.7,92.09,91.38,91.55,449585,74.85780802307,75.1761781989587,74.5965812120843,74.7353579554205,550736.731261146,0.0,1.0
2019-10-17,91.45,92.65,91.4,92.07,355401,74.6537245769875,75.6333251181836,74.6129078877709,75.1598515232721,435362.35645527,0.0,1.0
2019-10-18,91.73,92.03,89.98,90.94,502525,74.8822980365999,75.1271981718989,73.4537139140222,74.2373943469791,615587.655008525,0.0,1.0
2019-10-21,91.8,92.34,91.78,91.91,684322,74.939441401503,75.3802616450412,74.9231147258164,75.0292381177793,838287.001145702,0.0,1.0
2019-10-22,92.06,92.26,91.77,91.77,538347,75.1516881854288,75.3149549422948,74.9149513879731,74.9149513879731,659469.215085567,0.0,1.0
2019-10-23,92.22,92.74,91.88,92.47,310441,75.2823015909216,75.7067951587733,75.0047481042494,75.4863850370042,380286.845845483,0.0,1.0
2019-10-24,93.29,93.42,92.21,92.58,294331,76.1557787401548,76.2619021321177,75.2741382530783,75.5761817532805,360552.271203053,0.0,1.0
2019-10-25,91.53,93.54,91.35,93.25,903411,74.7190312797339,76.3598621862374,74.5720911985544,76.1231253887816,1106668.64135895,0.0,1.0
2019-10-28,89.68,91.07,88.4,91.02,1079658,73.2088137787232,74.343517738942,72.1639065347807,74.3027010497255,1322569.29790795,0.0,1.0
2019-10-29,90.71,91.1,89.63,91.03,439881,74.0496375765832,74.3680077524719,73.1679970895067,74.3108643875688,538849.436889319,0.0,1.0
2019-10-30,90.38,90.59,89.94,90.41,310084,73.7802474277542,73.9516775224636,73.421060562649,73.8047374412841,379849.524731433,0.0,1.0
2019-10-31,89.02,90.36,88.65,90.13,484110,72.6700334810653,73.7639207520676,72.3679899808632,73.5761639816717,593029.480456051,0.0,1.0
2019-11-01,89.1,89.53,88.3,88.3,328834,73.3523717890341,73.7063731343684,72.6937646349238,72.6937646349238,399429.611959461,0.755857,1.0
2019-11-04,89.83,90.67,89.55,89.55,197780,73.9533508171598,74.6448883289756,73.7228383132212,73.7228383132212,240240.329933468,0.0,1.0
2019-11-05,89.13,89.86,89.03,89.71,362614,73.3770695573132,73.9780485854389,73.2947436630495,73.8545597440432,440461.659411946,0.0,1.0
2019-11-06,88.92,89.38,88.36,89.38,633985,73.2041851793593,73.5828842929727,72.7431601714821,73.5828842929727,770091.847370159,0.0,1.0
2019-11-07,92.19,92.47,88.84,89.13,617239,75.8962419217851,76.1267544257237,73.1383244639483,73.3770695573132,749750.738233412,0.0,1.0
2019-11-08,92.78,92.84,91.58,91.99,286183,76.3819646979415,76.4313602344997,75.394053966776,75.7315901332576,347622.096983263,0.0,1.0
2019-11-11,92.6,93.15,92.35,93.0,418306,76.2337780882666,76.6865705067175,76.0279633526072,76.5630816653218,508109.87689933,0.0,1.0
2019-11-12,92.01,92.86,91.99,92.4,575606,75.7480553121103,76.4478254133525,75.7315901332576,76.0691262997391,699179.772230175,0.0,1.0
2019-11-13,91.58,91.74,90.94,91.5,339333,75.394053966776,75.5257753975981,74.8671682434878,75.328193251365,412182.586092192,0.0,1.0
2019-11-14,91.69,92.2,90.83,91.39,252060,75.4846124504662,75.9044745112115,74.7766097597976,75.2376347676748,306173.412696077,0.0,1.0
2019-11-15,93.02,93.07,91.83,91.83,254464,76.5795468441746,76.6207097913065,75.5998687024355,75.5998687024355,309093.514592932,0.0,1.0
2019-11-18,92.52,93.09,92.47,92.58,305787,76.1679173728556,76.6371749701592,76.1267544257237,76.2173129094139,371434.774847637,0.0,1.0
2019-11-19,92.57,92.72,92.18,92.72,567423,76.2090803199875,76.3325691613832,75.8880093323588,76.3325691613832,689240.007745164,0.0,1.0
2019-11-20,92.63,92.79,91.81,92.52,336829,76.2584758565458,76.3901972873679,75.5834035235827,76.1679173728556,409141.015730409,0.0,1.0
2019-11-21,92.29,92.84,91.83,92.77,648391,75.9785678160489,76.4313602344997,75.5998687024355,76.3737321085151,787590.594427604,0.0,1.0
2019-11-22,92.27,93.0,92.01,92.69,567066,75.9621026371962,76.5630816653218,75.7480553121103,76.3078713931041,688806.365325372,0.0,1.0
2019-11-25,91.54,92.68,91.47,92.29,401701,75.3611236090705,76.2996388036777,75.3034954830859,75.9785678160489,487940.03829813,0.0,1.0
2019-11-26,89.99,91.57,89.7,91.57,607704,74.0850722479818,75.3858213773496,73.8463271546168,75.3858213773496,738168.720102581,0.0,1.0
2019-11-27,89.41,90.22,88.82,90.05,382945,73.6075820612518,74.2744218047885,73.1218592850955,74.1344677845401,465157.413016342,0.0,1.0
2019-11-29,90.93,91.84,89.11,89.9,305980,74.8589356540614,75.6081012918619,73.3606043784605,74.0109789431444,371669.208984946,0.0,1.0
2019-12-02,90.04,90.9,89.85,90.9,425911,74.1262351951137,74.8342378857823,73.9698159960125,74.8342378857823,517347.553657061,0.0,1.0
2019-12-03,88.33,89.68,88.11,89.63,440625,72.7184624032029,73.8298619757641,72.5373454358226,73.7886990286322,535220.423586483,0.0,1.0
2019-12-04,89.44,89.45,88.52,88.58,579663,73.632279829531,73.6405124189574,72.8748816023041,72.9242771388624,704107.747852281,0.0,1.0
2019-12-05,90.77,91.25,89.58,89.73,514388,74.7272142232394,75.1223785157055,73.7475360815003,73.871024922896,624819.207370901,0.0,1.0
2019-12-06,91.35,92.11,90.88,91.1,402806,75.2047044099693,75.8303812063741,74.8177727069295,74.9988896743099,489282.264835579,0.0,1.0
2019-12-09,91.8,92.34,91.28,91.55,443814,75.5751709341564,76.0197307631808,75.1470762839847,75.3693561984969,539094.052933018,0.0,1.0
2019-12-10,92.62,93.02,91.56,91.66,367398,76.2502432671194,76.5795468441746,75.3775887879233,75.4599146821871,446272.710774075,0.0,1.0
2019-12-11,93.63,93.76,92.77,93.11,292855,77.0817347991837,77.1887584617266,76.3737321085151,76.653640149012,355726.472963221,0.0,1.0
2019-12-12,94.1,94.68,93.63,93.63,205699,77.4686665022235,77.9461566889534,77.0817347991837,77.0817347991837,249859.417671071,0.0,1.0
2019-12-13,95.32,95.69,93.92,94.03,623908,78.4730424122417,78.7776482210177,77.3204798925486,77.4110383762388,757851.470159421,0.0,1.0
2019-12-16,94.84,95.47,94.52,95.47,313522,78.0778781197755,78.5965312536373,77.8144352581314,78.5965312536373,380830.360609773,0.0,1.0
2019-12-17,94.86,95.35,94.53,95.19,396199,78.0943432986282,78.4977401805208,77.8226678475577,78.3660187496987,481256.843357823,0.0,1.0
2019-12-18,96.83,96.85,94.67,94.84,471331,79.7161634156248,79.7326285944776,77.9379240995271,78.0778781197755,572518.530427099,0.0,1.0
2019-12-19,95.29,96.47,95.12,96.45,234669,78.4483446439625,79.4197901962752,78.3083906237141,79.4033250174225,285048.831960548,0.0,1.0
2019-12-20,94.51,95.77,93.7,95.54,811850,77.806202668705,78.8435089364287,77.1393629251683,78.654159379622,986141.73251333,0.0,1.0
2019-12-23,94.34,95.17,93.98,95.17,499878,77.6662486484565,78.349553570846,77.3698754291069,78.349553570846,607194.133109932,0.0,1.0
2019-12-24,94.08,94.21,93.91,94.21,95667,77.4522013233707,77.5592249859136,77.3122473031223,77.5592249859136,116205.236342123,0.0,1.0
2019-12-26,94.31,95.21,93.7,94.43,188652,77.6415508801774,78.3824839285515,77.1393629251683,77.740341953294,229152.688454893,0.0,1.0
2019-12-27,94.74,95.5,94.44,94.61,142346,77.9955522255117,78.6212290219165,77.7485745427203,77.8885285629688,172905.501085598,0.0,1.0
2019-12-30,94.56,95.04,93.75,95.04,264566,77.8473656158369,78.2425299083031,77.1805258723002,78.2425299083031,321364.258919901,0.0,1.0
2019-12-31,94.51,94.92,93.98,94.12,140709,77.806202668705,78.1437388351865,77.3698754291069,77.4851316810762,170917.062314736,0.0,1.0
2020-01-02,96.25,96.45,95.23,95.23,253500,79.2386732288949,79.4033250174225,78.3989491074042,78.3989491074042,307922.558591032,0.0,1.0
2020-01-03,96.66,96.9,95.37,95.37,275071,79.5762093953764,79.7737915416095,78.5142053593736,78.5142053593736,334124.521160527,0.0,1.0
2020-01-06,97.19,97.37,96.2,96.33,251482,80.0125366349745,80.1607232446493,79.197510281763,79.3045339443059,305471.324968796,0.0,1.0
2020-01-07,97.6,97.84,97.12,97.53,291571,80.350072801456,80.5476549476891,79.9549085089898,80.2924446754713,354166.817873553,0.0,1.0
2020-01-08,97.58,98.05,97.03,97.8,227139,80.3336076226032,80.720539325643,79.8808152041524,80.5147245899836,275902.256551512,0.0,1.0
2020-01-09,96.91,97.72,96.78,97.67,482017,79.7820241310359,80.4488638745725,79.675000468493,80.4077009274407,585498.650589244,0.0,1.0
2020-01-10,96.5,97.64,96.31,97.0,305442,79.4444879645543,80.3830031591615,79.2880687654531,79.8561174358733,371015.708643637,0.0,1.0
2020-01-13,96.32,96.61,95.4,96.5,289599,79.2963013548795,79.5350464482445,78.5389031276527,79.4444879645543,351771.459745184,0.0,1.0
2020-01-14,94.72,96.18,93.44,96.18,1065250,77.9790870466589,79.1810451029102,76.9253156000825,79.1810451029102,1293942.82263943,0.0,1.0
2020-01-15,94.02,94.78,93.69,94.69,649709,77.4028057868124,78.0284825832172,77.1311303357419,77.9543892783798,789191.548795348,0.0,1.0
2020-01-16,94.62,94.68,93.65,94.16,583087,77.8967611523952,77.9461566889534,77.0981999780364,77.5180620387817,708266.828091396,0.0,1.0
2020-01-17,94.53,95.15,94.39,94.99,1074197,77.8226678475577,78.3330883919932,77.7074115955884,78.2013669611712,1304810.60619649,0.0,1.0
2020-01-21,93.11,95.14,92.88,94.47,762636,76.653640149012,78.3248558025668,76.4642905922053,77.7732723109995,926362.242183945,0.0,1.0
2020-01-22,93.88,94.0,93.01,93.52,680132,77.2875495348431,77.3863406079597,76.5713142547482,76.9911763154935,826145.89988022,0.0,1.0
2020-01-23,93.87,94.19,92.56,93.51,671818,77.2793169454168,77.5427598070609,76.2008477305612,76.9829437260671,816047.011706152,0.0,1.0
2020-01-24,93.62,94.15,93.12,94.0,300810,77.0735022097573,77.5098294493554,76.6618727384383,77.3863406079597,365389.289348198,0.0,1.0
2020-01-27,91.04,92.57,90.78,92.34,320263,74.9494941377516,76.2090803199875,74.7354468126657,76.0197307631808,389018.549830531,0.0,1.0
2020-01-28,92.66,92.9,91.15,91.15,407253,76.2831736248249,76.480755771058,75.0400526214417,75.0400526214417,494683.967470901,0.0,1.0
2020-01-29,93.13,94.27,92.3,93.06,466321,76.6701053278647,77.6086205224719,75.9868004054753,76.6124772018801,566432.960334235,0.0,1.0
2020-01-30,92.23,93.39,91.64,92.46,364725,75.9291722794906,76.8841526529506,75.4434495033343,76.1185218362973,443025.858706565,0.0,1.0
2020-01-31,90.17,92.09,89.87,92.09,396947,74.2332588576566,75.8139160275213,73.9862811748653,75.8139160275213,482165.427475481,0.0,1.0
2020-02-03,91.34,91.6,90.5,90.5,236665,75.1964718205429,75.4105191456288,74.5049343087271,74.5049343087271,287473.342520499,0.0,1.0
2020-02-04,93.23,93.9,92.11,92.11,794705,76.7524312221285,77.3040147136959,75.8303812063741,75.8303812063741,965315.964201523,0.0,1.0
2020-02-05,94.18,94.485,93.71,93.99,521598,77.5345272176345,77.785621195139,77.1475955145947,77.3781080185333,633577.083692169,0.0,1.0
2020-02-06,94.3,94.74,94.1,94.5,201255,77.633318290751,77.9955522255117,77.4686665022235,77.7979700792786,244461.359089697,0.0,1.0
2020-02-07,93.91,94.2,92.83,93.87,287636,77.3122473031223,77.5509923964872,76.4231276450734,77.2793169454168,349387.033778659,0.0,1.0
2020-02-10,94.38,94.58,93.64,94.07,216960,77.6991790061621,77.8638307946896,77.08996738861,77.4439687339443,263537.981506549,0.0,1.0
2020-02-11,95.75,95.89,94.34,94.67,335052,78.827043757576,78.9423000095452,77.6662486484565,77.9379240995271,406982.521108648,0.0,1.0
2020-02-12,95.64,96.42,95.35,96.07,358103,78.7364852738858,79.3786272491433,78.4977401805208,79.0904866192201,434982.21695907,0.0,1.0
2020-02-13,95.31,95.64,95.02,95.02,210644,78.4648098228153,78.7364852738858,78.2260647294503,78.2260647294503,255866.033261733,0.0,1.0
2020-02-14,95.26,95.79,94.95,95.74,162997,78.4236468756834,78.8599741152815,78.1684366034657,78.8188111681496,197989.953777761,0.0,1.0
2020-02-18,95.03,96.73,94.96,95.38,417353,78.2342973188767,79.6338375213611,78.176669192892,78.5224379487999,506952.282428571,0.0,1.0
2020-02-19,95.04,96.23,94.65,95.56,382561,78.2425299083031,79.2222080500421,77.9214589206743,78.6706245584748,464690.97411102,0.0,1.0
2020-02-20,94.33,95.27,93.99,94.77,343345,77.6580160590302,78.4318794651098,77.3781080185333,78.0202499937908,417055.90090508,0.0,1.0
2020-02-21,91.48,93.99,90.68,93.99,745871,75.3117280725123,77.3781080185333,74.653120918402,77.3781080185333,905998.054038861,0.0,1.0
2020-02-24,88.21,89.48,87.12,89.48,761699,72.6196713300864,73.6652101872365,71.7223190826111,73.6652101872365,925224.082667575,0.0,1.0
2020-02-25,86.71,89.36,86.41,89.26,786387,71.3847829161296,73.56641911412,71.1378052333382,73.4840932198562,955212.217288859,0.0,1.0
2020-02-26,86.91,88.05,86.38,86.71,519461,71.5494347046572,72.4879498992644,71.1131074650591,71.3847829161296,630981.30259667,0.0,1.0
2020-02-27,84.01,86.09,83.92,85.94,712916,69.1619837710074,70.8743623716941,69.08789046617,70.7508735302984,865968.121422027,0.0,1.0
2020-02-28,81.39,82.99,79.8,82.15,1005120,67.0050453412962,68.3222596495167,65.6960636225019,67.6307221377009,1220903.83467857,0.0,1.0
2020-03-02,83.88,83.95,81.09,81.52,527862,69.0549601084644,69.1125882344491,66.7580676585048,67.1120690038391,641185.868335224,0.0,1.0
2020-03-03,84.02,86.89,83.6,84.05,597482,69.1702163604337,71.5329695258044,68.8244476045258,69.1949141287129,725752.2136177,0.0,1.0
2020-03-04,86.67,86.67,84.1,84.9,347689,71.3518525584241,71.3518525584241,69.2360770758448,69.8946842299551,422332.491021528,0.0,1.0
2020-03-05,85.17,86.23,84.5,85.02,537570,70.1169641444673,70.9896186236634,69.5653806528999,69.9934753030716,652978.026910378,0.0,1.0
2020-03-06,83.06,83.31,81.53,82.65,408227,68.3798877755014,68.5857025111609,67.1203015932655,68.0423516090199,495867.070319294,0.0,1.0
2020-03-09,73.46,77.9,73.46,77.64,885509,60.4766019261778,64.13187163149,60.4766019261778,63.9178243064041,1075614.18909423,0.0,1.0
2020-03-10,72.94,75.16,71.8,75.03,1208451,60.0485072760062,61.8761421286622,59.109992081399,61.7691184661193,1467886.87910016,0.0,1.0
2020-03-11,65.94,71.71,65.66,70.89,1596418,54.2856946775411,59.0358987765616,54.0551821736025,58.3608264435985,1939144.43842516,0.0,1.0
2020-03-12,65.62,66.76,57.9,61.46,1311501,54.022251815897,54.9607670105041,47.6666927787326,50.5974946145234,1593060.13220788,0.0,1.0
2020-03-13,73.07,73.32,66.77,69.53,950978,60.1555309385491,60.3613456742085,54.9689995999305,57.241194281611,1155138.37839756,0.0,1.0
2020-03-16,62.67,67.31,60.41,65.0,876418,51.5936379351152,55.413559428955,49.7330727247537,53.5118312714615,1064571.49094767,0.0,1.0
2020-03-17,63.88,65.25,61.6,63.94,843668,52.5897812557071,53.7176460071209,50.7127508664927,52.6391767922653,1024790.56868394,0.0,1.0
2020-03-18,60.4,62.3,59.07,60.19,857094,49.7248401353273,51.2890321263392,48.6299057416189,49.5519557573733,1041098.9247851,0.0,1.0
2020-03-19,60.11,60.47,56.54,59.26,758417,49.4860950419623,49.7824682613119,46.5470606167451,48.7863249407201,921237.487648657,0.0,1.0
2020-03-20,59.77,62.39,59.05,61.5,920740,49.2061870014654,51.3631254311766,48.6134405627662,50.6304249722289,1118408.74397281,0.0,1.0
2020-03-23,57.39,60.22,56.83,58.88,748138,47.2468307179873,49.5766535256525,46.7858057101101,48.4734865425177,908751.744138766,0.0,1.0
2020-03-24,60.04,62.1,58.67,59.39,849952,49.4284669159776,51.1243803378117,48.3006021645638,48.893348603263,1032423.64701998,0.0,1.0
2020-03-25,62.15,64.89,59.71,59.97,1147324,51.1655432849435,53.4212727877713,49.1567914649072,49.370838789993,1393636.85054397,0.0,1.0
2020-03-26,63.64,65.67,62.83,62.83,592612,52.392199109474,54.0634147630289,51.7253593659373,51.7253593659373,719836.699375733,0.0,1.0
2020-03-27,61.34,62.08,60.79,61.36,1062395,50.4987035414069,51.1079151589589,50.045911122956,50.5151687202596,1290474.89796576,0.0,1.0
2020-03-30,60.5,61.99,59.7,61.33,800906,49.8071660295911,51.0338218541215,49.1485588754808,50.4904709519805,972848.223711671,0.0,1.0
2020-03-31,60.51,62.61,59.88,60.25,747507,49.8153986190174,51.544242398557,49.2967454851556,49.6013512939316,907985.278125075,0.0,1.0
2020-04-01,58.8,59.95,58.01,58.59,574299,48.4076258271067,49.3543736111402,47.7572512624228,48.2347414491527,697592.179393574,0.0,1.0
2020-04-02,58.48,60.13,57.87,58.3,912719,48.1441829654626,49.5025602208151,47.6419950104535,47.9959963557878,1108665.75840098,0.0,1.0
2020-04-03,57.47,58.67,56.63,57.62,915667,47.3126914333983,48.3006021645638,46.6211539215825,47.436180274794,1112246.64874704,0.0,1.0
2020-04-06,60.14,62.49,58.21,58.88,805278,49.5107928102414,51.4454513254404,47.9219030509503,48.4734865425177,978158.8249983,0.0,1.0
2020-04-07,59.24,62.03,58.98,62.03,947204,48.7698597618674,51.066752211827,48.5558124367815,51.066752211827,1150554.1585312,0.0,1.0
2020-04-08,59.5,60.14,58.36,58.51,676992,48.9839070869532,49.5107928102414,48.045391892346,48.1688807337417,822331.790081498,0.0,1.0
2020-04-09,60.07,61.48,59.69,60.17,811742,49.4531646842568,50.6139597933762,49.1403262860544,49.5354905785206,986010.546571208,0.0,1.0
2020-04-13,59.76,60.31,59.26,60.31,309831,49.197954412039,49.6507468304899,48.7863249407201,49.6507468304899,376346.959569302,0.0,1.0
2020-04-14,60.26,61.12,59.71,60.23,478157,49.609583883358,50.3175865740265,49.1567914649072,49.5848861150788,580809.967843045,0.0,1.0
2020-04-15,58.33,59.28,58.14,58.72,586235,48.0206941240669,48.8027901195729,47.8642749249657,48.3417651116957,712090.655367311,0.0,1.0
2020-04-16,57.53,58.97,56.79,58.36,697381,47.3620869699566,48.5475798473551,46.7528753524046,48.045391892346,847097.995395551,0.0,1.0
2020-04-17,58.07,59.08,57.76,58.43,759284,47.806646798981,48.6381383310453,47.5514365267633,48.1030200183307,922290.619239578,0.0,1.0
2020-04-20,57.02,57.48,56.32,57.42,835860,46.9422249092113,47.3209240228247,46.3659436493648,47.2715284862664,1015306.31094241,0.0,1.0
2020-04-21,55.83,56.49,55.4,55.87,703291,45.9625467674722,46.5058976696132,45.6085454221379,45.9954771251777,854276.781672763,0.0,1.0
2020-04-22,56.26,56.84,55.95,56.32,1407876,46.3165481128065,46.7940382995365,46.0613378405888,46.3659436493648,1710125.36528169,0.0,1.0
2020-04-23,56.53,57.05,56.2,56.51,867853,46.5388280273187,46.9669226774904,46.2671525762482,46.522362848466,1054167.71692664,0.0,1.0
2020-04-24,56.62,56.99,55.87,56.77,727538,46.6129213321561,46.9175271409322,45.9954771251777,46.7364101735518,883729.240363717,0.0,1.0
2020-04-27,58.94,59.25,56.7,56.7,578708,48.522882079076,48.7780923512937,46.6787820475672,46.6787820475672,702947.724012224,0.0,1.0
2020-04-28,61.96,62.0,58.92,59.87,756168,51.0091240858424,51.0420544435479,48.5064169002232,49.2885128957292,918505.661872438,0.0,1.0
2020-04-29,66.37,66.41,62.05,62.35,788657,54.6396960228754,54.6726263805809,51.0832173906798,51.3301950734711,957969.551442711,0.0,1.0
2020-04-30,64.33,67.37,64.12,67.37,990531,52.9602477798941,55.4629549655132,52.7873634019402,55.4629549655132,1203182.80033031,0.0,1.0
2020-05-01,62.51,64.68,62.03,63.28,488831,51.4619165042932,53.2483884098174,51.066752211827,52.0958258901243,593775.511789399,0.0,1.0
2020-05-04,62.95,63.01,61.19,61.78,1370869,51.8241504390538,51.8735459756121,50.3752147000112,50.8609374761675,1665173.53046599,0.0,1.0
2020-05-05,63.93,64.61,63.34,63.48,605715,52.630944202839,53.1907602838327,52.1452214266826,52.2604776786519,735752.712335174,0.0,1.0
2020-05-06,64.48,64.87,63.18,63.76,460218,53.0837366212898,53.4048076089186,52.0134999958606,52.4909901825905,559019.739919714,0.0,1.0
2020-05-07,64.25,65.29,63.94,65.05,638222,52.8943870644831,53.7505763648265,52.6391767922653,53.5529942185934,775238.466229134,0.0,1.0
2020-05-08,67.74,67.74,65.09,65.12,438149,55.7675607742892,55.7675607742892,53.5859245762989,53.610622344578,532212.86439488,0.0,1.0
2020-05-11,67.39,67.75,66.33,67.05,401889,55.479420144366,55.7757933637156,54.6067656651698,55.1995121038691,488168.399012194,0.0,1.0
2020-05-12,64.85,67.97,64.76,67.5,838206,53.3883424300658,55.9569103310959,53.3142491252284,55.5699786280561,1018155.9611296,0.0,1.0
2020-05-13,63.17,65.18,62.84,65.04,693735,52.0052674064342,53.6600178811363,51.7335919553637,53.544761629167,842669.255164297,0.0,1.0
2020-05-14,62.42,63.13,61.21,62.25,1253239,51.3878231994558,51.9723370487287,50.391679878864,51.2478691792073,1522290.17517186,0.0,1.0
2020-05-15,61.42,62.46,61.35,61.79,723154,50.5645642568179,51.4207535571613,50.5069361308333,50.8691700655939,878404.062861298,0.0,1.0
2020-05-18,65.94,66.14,63.13,63.47,391458,54.2856946775411,54.4503464660686,51.9723370487287,52.2522450892255,475498.023435614,0.0,1.0
2020-05-19,63.78,65.99,63.65,65.81,519985,52.5074553614433,54.326857624673,52.4004316989004,54.1786710149982,631617.79735289,0.0,1.0
2020-05-20,65.0,65.2,63.84,64.52,299500,53.5118312714615,53.6764830599891,52.5568508980015,53.1166669789953,363798.052457649,0.0,1.0
2020-05-21,64.88,65.63,64.1,65.0,286589,53.4130401983449,54.0304844053233,52.7708982230874,53.5118312714615,348115.258950869,0.0,1.0
2020-05-22,65.58,65.78,63.82,64.66,238510,53.9893214581914,54.153973246719,52.5403857191488,53.2319232309646,289714.43569841,0.0,1.0
2020-05-26,68.85,69.04,67.19,67.88,352118,56.6813782006173,56.8377973997185,55.3147683558384,55.8828170262585,427712.329333163,0.0,1.0
2020-05-27,69.11,69.63,67.89,69.63,612059,56.8954255257031,57.3235201758748,55.8910496156849,57.3235201758748,743458.671750171,0.0,1.0
2020-05-28,67.34,69.61,67.31,69.61,714345,55.4382571972341,57.307054997022,55.413559428955,57.307054997022,867703.90578584,0.0,1.0
2020-05-29,67.71,67.75,65.82,67.0,790023,55.7428630060101,55.7757933637156,54.1869036044245,55.1583491567372,959628.81067362,0.0,1.0
2020-06-01,69.57,70.46,67.5,68.21,399048,57.2741246393165,58.0068250982642,55.5699786280561,56.154492477329,484717.479923606,0.0,1.0
2020-06-02,70.35,71.76,69.56,69.76,745544,57.9162666145741,59.0770617236935,57.2658920498902,57.4305438384177,905600.852158548,0.0,1.0
2020-06-03,72.0,72.52,70.52,70.75,495464,59.2746438699266,59.7027385200982,58.0562206348225,58.2455701916292,601832.515068035,0.0,1.0
2020-06-04,68.6,71.84,68.3,71.79,746375,56.4755634649578,59.1429224391045,56.2285857821664,59.1017594919726,906610.255102096,0.0,1.0
2020-06-05,72.32,73.96,70.1,70.2,856346,59.5380867315707,60.8882313974968,57.7104518789146,57.7927777731784,1040190.34066744,0.0,1.0
2020-06-08,74.43,74.48,71.35,73.21,558710,61.2751631005366,61.3163260476685,58.7395255572119,60.2707871905184,678656.460396037,0.0,1.0
2020-06-09,69.83,73.13,69.7,73.13,593661,57.4881719644024,60.2049264751073,57.3811483018595,60.2049264751073,721110.903572822,0.0,1.0
2020-06-10,68.44,70.36,67.71,69.87,611923,56.3438420341357,57.9244992040005,55.7428630060101,57.5211023221079,743293.47463787,0.0,1.0
2020-06-11,63.79,67.56,63.54,66.85,560581,52.5156879508697,55.6193741646144,52.3098732152102,55.0348603153415,680929.135374828,0.0,1.0
2020-06-12,66.32,66.85,64.6,65.7,642710,54.5985330757435,55.0348603153415,53.1825276944063,54.088112531308,780689.970935076,0.0,1.0
2020-06-15,65.56,66.14,63.86,64.49,629522,53.9728562793387,54.4503464660686,52.5733160768543,53.0919692107162,764670.709780447,0.0,1.0
2020-06-16,66.79,68.07,66.13,67.5,532258,54.9854647787833,56.0392362253597,54.4421138766423,55.5699786280561,646525.622053433,0.0,1.0
2020-06-17,66.16,67.32,65.91,67.0,488623,54.4668116449214,55.4217920183813,54.2609969092619,55.1583491567372,593522.85738235,0.0,1.0
2020-06-18,64.8,66.0,64.73,65.29,618665,53.3471794829339,54.3350902140993,53.2895513569493,53.7505763648265,751482.878543277,0.0,1.0
2020-06-19,65.26,66.15,64.02,65.18,1256057,53.7258785965473,54.458579055495,52.7050375076764,53.6600178811363,1525713.15651351,0.0,1.0
2020-06-22,65.39,66.28,64.9,65.39,431206,53.8329022590902,54.565602718038,53.4295053771977,53.8329022590902,523779.308874969,0.0,1.0
2020-06-23,64.98,66.89,64.79,66.27,452862,53.4953660926087,55.067790673047,53.3389468935075,54.5573701286116,550084.519639652,0.0,1.0
2020-06-24,62.94,64.62,62.58,64.19,587192,51.8159178496275,53.1989928732591,51.5195446302778,52.8449915279248,713253.108576667,0.0,1.0
2020-06-25,63.18,63.24,61.8,62.64,712628,52.0134999958606,52.0628955324188,50.8774026550203,51.5689401668361,865618.292243036,0.0,1.0
2020-06-26,61.43,62.87,61.32,62.8,484554,50.5727968462443,51.7582897236428,50.4822383625541,51.7006615976582,588580.305544453,0.0,1.0
2020-06-29,62.69,62.92,61.09,61.84,354274,51.610103113968,51.7994526707747,50.2928888057474,50.9103330127258,430331.189436999,0.0,1.0
2020-06-30,62.01,62.71,61.6,62.62,737438,51.0502870329742,51.6265682928208,50.7127508664927,51.5524749879833,895754.618391532,0.0,1.0
2020-07-01,62.0,63.23,61.53,62.29,755786,51.0420544435479,52.0546629429924,50.6551227405081,51.2807995369129,918041.652336416,0.0,1.0
2020-07-02,62.34,63.68,61.92,62.6,509179,51.3219624840447,52.4251294671795,50.9761937281368,51.5360098091306,618491.915032833,0.0,1.0
2020-07-06,61.66,63.93,61.57,63.29,556911,50.762146403051,52.630944202839,50.6880530982136,52.1040584795507,676471.242711992,0.0,1.0
2020-07-07,60.64,61.18,60.4,61.05,753663,49.9224222815604,50.3669821105848,49.7248401353273,50.2599584480419,915462.876826006,0.0,1.0
2020-07-08,60.5,60.99,59.1,60.8,982803,49.8071660295911,50.2105629114836,48.6546035098981,50.0541437123824,1193795.71736072,0.0,1.0
2020-07-09,59.02,60.82,58.67,60.82,612341,48.588742794487,50.0706088912352,48.3006021645638,50.0706088912352,743801.212821266,0.0,1.0
2020-07-10,58.86,59.34,58.1,59.0,647168,48.457021363665,48.8521856561311,47.8313445672602,48.5722776156343,786105.035101541,0.0,1.0
2020-07-13,57.74,59.76,57.74,59.28,1012199,47.5349713479105,49.197954412039,47.5349713479105,48.8027901195729,1229502.58731079,0.0,1.0
2020-07-14,58.08,58.1,57.03,57.53,633134,47.8148793884074,47.8313445672602,46.9504574986377,47.3620869699566,769058.150733627,0.0,1.0
2020-07-15,58.34,59.48,58.33,58.75,483082,48.0289267134933,48.9674419081004,48.0206941240669,48.3664628799748,586792.289740721,0.0,1.0
2020-07-16,57.79,58.27,56.97,57.93,563537,47.5761342950424,47.9712985875086,46.9010619620794,47.6913905470117,684519.743198084,0.0,1.0
2020-07-17,57.79,58.05,57.3,57.9,582925,47.5761342950424,47.7901816201283,47.1727374131499,47.6666927787326,708070.049178214,0.0,1.0
2020-07-20,57.71,57.96,57.1,57.7,371898,47.5102735796314,47.7160883152909,47.0080856246223,47.502040990205,451738.791695809,0.0,1.0
2020-07-21,60.32,60.64,58.01,58.19,1067819,49.6589794199162,49.9224222815604,47.7572512624228,47.9054378720976,1297063.34750342,0.0,1.0
2020-07-22,61.3,61.56,60.09,60.23,592449,50.4657731837014,50.6798205087872,49.4696298631095,49.5848861150788,719638.705777901,0.0,1.0
2020-07-23,60.54,61.55,60.47,61.14,606791,49.8400963872966,50.6715879193608,49.7824682613119,50.3340517528793,737059.713017793,0.0,1.0
2020-07-24,60.13,60.55,59.03,60.55,524541,49.5025602208151,49.848328976723,48.5969753839134,49.848328976723,637151.900614983,0.0,1.0
2020-07-27,61.54,61.55,59.95,60.11,525223,50.6633553299344,50.6715879193608,49.3543736111402,49.4860950419623,637980.315545789,0.0,1.0
2020-07-28,61.46,61.62,60.96,61.13,481399,50.5974946145234,50.7292160453455,50.1858651432045,50.3258191634529,584747.975475993,0.0,1.0
2020-07-29,62.48,62.48,61.45,61.64,451229,51.437218736014,51.437218736014,50.589262025097,50.7456812241982,548100.939607388,0.0,1.0
2020-07-30,62.11,62.35,61.22,61.6,600696,51.132612927238,51.3301950734711,50.3999124682903,50.7127508664927,729656.210080468,0.0,1.0
2020-07-31,61.51,61.96,61.0,61.86,980784,50.6386575616553,51.0091240858424,50.21879550091,50.9267981915786,1191343.26905383,0.0,1.0
2020-08-03,60.0,61.15,59.81,61.15,670860,49.3955365582721,50.3422843423057,49.2391173591709,50.3422843423057,814883.343812149,0.0,1.0
2020-08-04,57.74,59.99,57.5,59.74,1357703,47.5349713479105,49.3873039688458,47.3373892016775,49.1814892331863,1649180.99237365,0.0,1.0
2020-08-05,58.03,59.86,57.9101,58.09,461345,47.7737164412755,49.2802803063028,47.6750076940532,47.8231119778338,560388.689519446,0.0,1.0
2020-08-06,58.41,58.93,57.7,57.81,393101,48.0865548394779,48.5146494896496,47.502040990205,47.5925994738952,477493.750314372,0.0,1.0
2020-08-07,57.85,58.19,57.51,58.19,605835,47.6255298316007,47.9054378720976,47.3456217911038,47.9054378720976,735898.474493088,0.0,1.0
2020-08-10,58.4,58.52,57.94,58.18,330391,48.0783222500515,48.1771133231681,47.6996231364381,47.8972052826712,401320.875958381,0.0,1.0
2020-08-11,59.14,60.66,59.03,59.37,608259,48.6875338676036,49.9388874604131,48.5969753839134,48.8768834244103,738842.870082928,0.0,1.0
2020-08-12,59.64,60.145,59.43,59.63,414234,49.0991633389225,49.5149091049546,48.9262789609685,49.0909307494961,503163.681007485,0.0,1.0
2020-08-13,59.91,60.7,58.68,59.31,402885,49.3214432534347,49.9718178181186,48.3088347539901,48.827487887852,489378.224922871,0.0,1.0
2020-08-14,61.31,61.69,59.37,59.54,394529,50.4740057731277,50.7868441713301,48.8768834244103,49.0168374446587,479228.319993535,0.0,1.0
2020-08-17,60.89,61.51,60.35,61.14,297520,50.1282370172198,50.6386575616553,49.6836771881954,50.3340517528793,361392.976852086,0.0,1.0
2020-08-18,59.45,60.85,59.17,60.7,266335,49.5104272832709,50.6763582874186,49.2772410824414,50.5514371084028,319803.657912482,0.689556,1.0
2020-08-19,58.46,59.32,58.46,59.26,349457,48.6859475017665,49.4021622614572,48.6859475017665,49.3521937898509,419612.994473585,0.0,1.0
2020-08-20,58.56,58.98,57.75,58.0,280997,48.769228287777,49.1190075890213,48.0946539210916,48.302855886118,337409.159376101,0.0,1.0
2020-08-21,58.22,58.625,57.9798,58.36,270945,48.4860736153412,48.8233607986839,48.2860331673438,48.6026667157559,325339.148414957,0.0,1.0
2020-08-24,58.97,59.44,58.36,58.48,294543,49.1106795104203,49.5020992046699,48.6026667157559,48.7026036589686,353674.6158504,0.0,1.0
2020-08-25,59.05,59.44,58.75,59.33,310255,49.1773041392287,49.5020992046699,48.9274617811971,49.4104903400582,372540.912330851,0.0,1.0
2020-08-26,58.03,58.83,57.86,58.77,416817,48.3278401219211,48.9940864100055,48.1862627857032,48.9441179383992,500495.996696293,0.0,1.0
2020-08-27,58.0,58.53,57.65,58.13,429367,48.302855886118,48.7442440519739,48.011373135081,48.4111209079317,515565.499040339,0.0,1.0
2020-08-28,59.19,59.33,58.25,58.32,407534,49.2938972396435,49.4104903400582,48.5110578511443,48.5693544013517,489349.367990334,0.0,1.0
2020-08-31,58.33,59.01,58.1,59.0,1014859,48.5776824799528,49.1439918248245,48.3861366721285,49.1356637462234,1218599.20951209,0.0,1.0
2020-09-01,58.59,59.095,58.3,58.49,542853,48.7942125235802,49.2147804929335,48.5526982441496,48.7109317375696,651834.625973923,0.0,1.0
2020-09-02,58.09,58.86,57.62,58.86,989557,48.3778085935275,49.0190706458087,47.9863888992779,49.0190706458087,1188217.65187791,0.0,1.0
2020-09-03,57.0,59.44,56.85,58.56,1056045,47.4700480260125,49.5020992046699,47.3451268469967,48.769228287777,1268053.59385806,0.0,1.0
2020-09-04,56.91,57.46,55.49,57.46,920219,47.395095318603,47.853139641661,46.2125081572532,47.853139641661,1104959.55199492,0.0,1.0
2020-09-08,55.83,56.59,55.37,56.56,683487,46.4956628296891,47.1285968033692,46.1125712140405,47.1036125675661,820701.908257002,0.0,1.0
2020-09-09,56.61,57.18,56.05,56.13,440620,47.1452529605713,47.6199534408315,46.6788805589123,46.7455051877207,529077.619349309,0.0,1.0
2020-09-10,56.0,57.39,55.76,56.93,510116,46.637240165907,47.7948430914536,46.4373662794817,47.4117514758051,612525.438863401,0.0,1.0
2020-09-11,56.27,56.63,55.93,56.31,456926,46.8620982881355,47.1619091177734,46.5789436156996,46.8954106025397,548657.165582138,0.0,1.0
2020-09-14,56.46,56.96,56.23,56.36,292305,47.0203317815555,47.4367357116083,46.8287859737313,46.937050995545,350987.321328808,0.0,1.0
2020-09-15,56.22,56.92,56.21,56.6,407358,46.8204578951302,47.403423397204,46.8121298165291,47.1369248819703,489138.03473037,0.0,1.0
2020-09-16,56.05,56.665,55.83,56.51,369962,46.6788805589123,47.1910573928771,46.4956628296891,47.0619721745608,444234.520016587,0.0,1.0
2020-09-17,55.68,56.42,54.88,55.49,823400,46.3707416506732,46.9870194671513,45.7044953625889,46.2125081572532,988703.444628525,0.0,1.0
2020-09-18,55.05,55.57,54.62,55.49,779678,45.8460726988068,46.2791327860616,45.4879653189614,46.2125081572532,936203.940127615,0.0,1.0
2020-09-21,54.44,54.44,53.16,54.22,1164256,45.3380599041424,45.3380599041424,44.2720658432074,45.1548421749192,1397988.72677851,0.0,1.0
2020-09-22,54.54,54.64,54.0,54.55,692378,45.421340690153,45.5046214761635,44.971624445696,45.429668768754,831377.840156677,0.0,1.0
2020-09-23,54.54,55.06,54.24,54.48,1163820,45.421340690153,45.8544007774078,45.1714983321213,45.3713722185467,1397465.19665724,0.0,1.0
2020-09-24,54.32,54.94,53.91,54.24,830264,45.2381229609298,45.7544638341952,44.8966717382865,45.1714983321213,996945.441767132,0.0,1.0
2020-09-25,54.65,54.76,53.01,54.04,883966,45.5129495547646,45.6045584193762,44.1471446641916,45.0049367601003,1061428.50271374,0.0,1.0
2020-09-28,55.7,55.93,55.07,55.25,664849,46.3873978078754,46.5789436156996,45.8627288560089,46.0126342708279,798322.196329644,0.0,1.0
2020-09-29,55.23,56.1,54.73,55.6,678697,45.9959781136258,46.7205209519175,45.579574183573,46.3041170218648,814950.281465928,0.0,1.0
2020-09-30,56.19,56.83,55.33,55.61,1054618,46.795473659327,47.3284706897945,46.0792588996363,46.3124451004659,1266340.11339233,0.0,1.0
2020-10-01,55.81,56.81,55.57,56.71,347773,46.479006672487,47.3118145325924,46.2791327860616,47.2285337465819,417590.919418017,0.0,1.0
2020-10-02,56.01,56.27,55.06,55.21,331340,46.645568244508,46.8620982881355,45.8544007774078,45.9793219564237,397858.877026009,0.0,1.0
2020-10-05,56.58,57.04,56.14,56.56,419409,47.1202687247682,47.5033603404167,46.7538332663218,47.1036125675661,503608.359252131,0.0,1.0
2020-10-06,56.7,57.42,56.45,57.03,602112,47.2202056679808,47.8198273272568,47.0120037029545,47.4950322618156,722990.294452478,0.0,1.0
2020-10-07,57.1,57.655,56.85,57.22,228469,47.553328812023,48.0155371743816,47.3451268469967,47.6532657552357,274335.787334023,0.0,1.0
2020-10-08,59.51,59.68,57.21,57.21,974647,49.5603957548772,49.7019730910952,47.6449376766346,47.6449376766346,1170314.36263888,0.0,1.0
2020-10-09,60.39,60.54,59.265,59.76,591743,50.2932666717701,50.4181878507859,49.3563578291514,49.7685977199036,710539.643471965,0.0,1.0
2020-10-12,60.09,60.73,60.05,60.5,351349,50.0434243137384,50.5764213442059,50.0101119993342,50.3848755363817,421884.827018202,0.0,1.0
2020-10-13,58.87,59.75,58.4,59.74,255361,49.0273987244097,49.7602696413025,48.6359790301602,49.7519415627015,306626.548850844,0.0,1.0
2020-10-14,58.35,58.88,58.0,58.81,448891,48.5943386371549,49.0357268030108,48.302855886118,48.9774302528034,539009.081810472,0.0,1.0
2020-10-15,57.99,58.29,57.1911,57.4,520424,48.2945278075169,48.5443701655485,47.6291976080786,47.8031711700547,624902.84365722,0.0,1.0
2020-10-16,57.68,58.83,57.59,58.18,364985,48.0363573708842,48.9940864100055,47.9614046634747,48.4527613009369,438258.351636801,0.0,1.0
2020-10-19,55.48,57.84,55.48,57.76,535686,46.2041800786521,48.1696066285011,46.2041800786521,48.1029819996926,643228.799416172,0.0,1.0
2020-10-20,55.84,56.44,55.49,55.97,1097687,46.5039909082901,47.0036756243534,46.2125081572532,46.6122559301038,1318055.52346849,0.0,1.0
2020-10-21,56.12,56.51,55.82,55.83,1036774,46.7371771091196,47.0619721745608,46.487334751088,46.4956628296891,1244913.80264913,0.0,1.0
2020-10-22,56.49,56.74,55.77,56.28,981123,47.0453160173587,47.2535179823851,46.4456943580827,46.8704263667365,1178090.46599984,0.0,1.0
2020-10-23,58.11,58.39,56.22,57.0,916851,48.3944647507296,48.6276509515591,46.8204578951302,47.4700480260125,1100915.40188378,0.0,1.0
2020-10-26,57.45,57.79,56.9,57.79,244287,47.8448115630599,48.1279662354958,47.3867672400019,48.1279662354958,293329.364073316,0.0,1.0
2020-10-27,56.22,57.46,56.1,57.23,343979,46.8204578951302,47.853139641661,46.7205209519175,47.6615938338367,413035.246757196,0.0,1.0
2020-10-28,55.09,55.69,54.4,55.19,640164,45.879385013211,46.3790697292743,45.3047475897382,45.9626657992216,768681.50586249,0.0,1.0
2020-10-29,54.03,55.43,53.01,55.06,1255934,44.9966086814992,46.1625396856469,44.1471446641916,45.8544007774078,1508071.74159106,0.0,1.0
2020-10-30,53.77,54.17,52.91,53.94,1231419,44.7800786378718,45.113201781914,44.0638638781811,44.9216559740897,1478635.17984092,0.0,1.0
2020-11-02,53.5,54.11,53.29,54.11,520997,44.5552205156433,45.0632333103076,44.3803308650211,45.0632333103076,625590.877509263,0.0,1.0
2020-11-03,54.21,54.73,53.56,53.56,401937,45.7571746237798,46.1960923659744,45.2085274460367,45.2085274460367,476187.722453395,0.733255,1.0
2020-11-04,55.3,55.76,54.25,54.39,486493,46.6772137372261,47.065487124552,45.7909375270256,45.9091076883856,576363.941760822,0.0,1.0
2020-11-05,57.39,57.72,55.8187,55.85,542754,48.4413254318156,48.7198693835929,47.1150341850651,47.1414536568549,643018.162330092,0.0,1.0
2020-11-06,57.65,57.93,57.32,57.32,455620,48.6607843029129,48.897124625633,48.3822403511356,48.3822403511356,539787.703307274,0.0,1.0
2020-11-09,65.51,66.2,61.64,61.9,1981190,55.2951947906994,55.8776048716883,52.0286339016748,52.248092772772,2347179.66708077,0.0,1.0
2020-11-10,68.01,68.13,65.15,65.36,773332,57.4053762435578,57.506664953295,54.9913286614878,55.1685839035279,916191.352824768,0.0,1.0
2020-11-11,70.26,70.745,67.83,68.11,1409457,59.3045395511303,59.7139147529848,57.253443178952,57.4897835016721,1669829.14916018,0.0,1.0
2020-11-12,66.48,70.07,66.18,69.9,834861,56.1139451944085,59.144165760713,55.8607234200655,59.0006734219187,989086.742835727,0.0,1.0
2020-11-13,68.39,68.59,66.85,66.99,395339,57.7261238243922,57.8949383406209,56.4262520494315,56.5444222107916,468370.85913216,0.0,1.0
2020-11-16,70.5,71.85,69.59,70.02,428874,59.5071169706046,60.6466149551481,58.7390109217642,59.1019621316558,508100.85480928,0.0,1.0
2020-11-17,73.23,73.3,70.125,70.25,626667,61.8114351171259,61.870520197806,59.1905897526759,59.2960988253188,742432.598807032,0.0,1.0
2020-11-18,74.62,75.28,72.44,73.37,686659,62.9846960049152,63.5417839084698,61.1446177780227,61.929605278486,813507.05536471,0.0,1.0
2020-11-19,75.85,75.91,73.41,74.39,564760,64.0229052797214,64.0735496345901,61.9633681817317,62.7905593112522,669089.380009254,0.0,1.0
2020-11-20,74.62,76.34,74.37,75.54,384902,62.9846960049152,64.4365008444817,62.7736778596293,63.761242779567,456005.808740565,0.0,1.0
2020-11-23,74.68,75.12,74.03,74.96,263579,63.0353403597838,63.4067322954868,62.4866931820406,63.2716806825039,312270.539155498,0.0,1.0
2020-11-24,77.12,77.9,75.51,76.03,309374,65.0948774577735,65.7532540710653,63.7359206021327,64.1748383443273,366525.352098206,0.0,1.0
2020-11-25,75.96,77.685,75.46,77.0,381624,64.1157532636472,65.5717784661195,63.6937169730756,64.9935887480363,452122.256456993,0.0,1.0
2020-11-27,74.33,76.0905,73.63,75.82,218215,62.7399149563836,64.2259047354864,62.1490641495833,63.9975831022871,258526.345808342,0.0,1.0
2020-11-30,72.15,73.81,71.31,73.51,653468,60.8998367294911,62.3009972141891,60.1908157613307,62.0477754398461,774184.607578241,0.0,1.0
2020-12-01,76.06,76.63,72.5,72.5,654980,64.2001605217616,64.6812818930132,61.1952621328913,61.1952621328913,775975.922725513,0.0,1.0
2020-12-02,77.59,77.61,75.26,75.84,257979,65.4915915709108,65.5084730225337,63.5249024568469,64.01446455391,305636.038610042,0.0,1.0
2020-12-03,75.85,78.12,75.48,77.63,464974,64.0229052797214,65.9389500389168,63.7105984246984,65.5253544741566,550869.688682667,0.0,1.0
2020-12-04,76.72,78.01,76.05,76.05,349850,64.7572484253161,65.8461020549911,64.1917197959501,64.1917197959501,414478.574254971,0.0,1.0
2020-12-07,75.76,76.57,75.26,76.35,277056,63.9469387474186,64.6306375381446,63.5249024568469,64.4449415702931,328237.175557482,0.0,1.0
2020-12-08,75.79,76.46,75.2,75.2,208559,63.9722609248529,64.5377895542189,63.4742581019783,63.4742581019783,247086.571296391,0.0,1.0
2020-12-09,74.9,76.015,74.4,75.95,360316,63.2210363276353,64.1621772556101,62.7990000370636,64.1073125378358,426877.981881532,0.0,1.0
2020-12-10,75.8,75.94,75.04,75.05,360215,63.9807016506643,64.0988718120244,63.3392064889954,63.3476472148068,426758.323925266,0.0,1.0
2020-12-11,75.23,75.89,74.35,75.56,260822,63.4995802794126,64.0566681829672,62.7567964080065,63.7781242311899,309004.232369101,0.0,1.0
2020-12-14,77.3,79.39,75.455,75.77,712040,65.2468105223793,67.0109222169688,63.6894966101698,63.95537947323,843576.74435475,0.0,1.0
2020-12-15,78.0,79.62,77.48,77.9,769505,65.8376613291796,67.2050589106318,65.3987435869851,65.7532540710653,911657.382541293,0.0,1.0
2020-12-16,77.5,78.33,77.255,77.56,393339,65.4156250386079,66.1162052809569,65.2088272562278,65.4662693934766,466001.39465164,0.0,1.0
2020-12-17,78.0,78.082,77.01,77.11,553413,65.8376613291796,65.9068752808334,65.0020294738477,65.0864367319621,655646.223279023,0.0,1.0
2020-12-18,75.27,78.135,74.4,78.0,660834,63.5333431826583,65.951611127634,62.7990000370636,65.8376613291796,782911.345259996,0.0,1.0
2020-12-21,74.07,74.12,72.37,73.81,287795,62.5204560852863,62.5626597143435,61.0855326973427,62.3009972141891,340960.015085635,0.0,1.0
2020-12-22,73.17,74.165,72.865,74.16,204923,61.7607907622573,62.600642980495,61.5033486250086,62.5964226175892,242778.884870806,0.0,1.0
2020-12-23,73.79,74.62,73.32,73.52,170745,62.2841157625662,62.9846960049152,61.8874016494288,62.0562161656575,202287.106363199,0.0,1.0
2020-12-24,74.59,74.88,73.57,74.15,78834,62.9593738274809,63.2041548760124,62.0984197947147,62.5879818917778,93397.181428659,0.0,1.0
2020-12-28,74.66,74.88,73.69,74.88,187413,63.0184589081609,63.2041548760124,62.1997085044519,63.2041548760124,222034.223343853,0.0,1.0
2020-12-29,75.66,76.26,74.49,75.16,384490,63.8625314893042,64.3689750379902,62.8749665693665,63.4404951987326,455517.699057578,0.0,1.0
2020-12-30,75.92,76.615,75.1,76.0,198701,64.0819903604015,64.6686208042961,63.389850843864,64.149516166893,235407.480871908,0.0,1.0
2020-12-31,75.77,76.02,74.5,76.02,102687,63.95537947323,64.1663976185158,62.883407295178,64.1663976185158,121656.599555581,0.0,1.0
2021-01-04,75.12,77.73,74.76,75.81,243752,63.4067322954868,65.6097617322709,63.1028661662752,63.9891423764757,288780.853027863,0.0,1.0
2021-01-05,74.87,75.91,74.36,75.39,258686,63.195714150201,64.0735496345901,62.7652371338179,63.6346318923955,306473.644303906,0.0,1.0
2021-01-06,75.61,76.52,74.38,74.87,610974,63.8203278602471,64.5884339090875,62.7821185854408,63.195714150201,723840.59576063,0.0,1.0
2021-01-07,74.27,76.03,73.91,75.65,485019,62.689270601515,64.1748383443273,62.3854044723034,63.8540907634928,574617.646438679,0.0,1.0
2021-01-08,75.29,76.1,74.17,74.35,341504,63.5502246342812,64.2339234250073,62.6048633434007,62.7567964080065,404590.798977761,0.0,1.0
2021-01-11,75.07,75.17,73.87,74.5,1041138,63.3645286664296,63.448935924544,62.3516415690577,62.883407295178,1233469.75515985,0.0,1.0
2021-01-12,75.8,75.87,74.7,75.39,538112,63.9807016506643,64.0397867313443,63.0522218114066,63.6346318923955,637518.635270804,0.0,1.0
2021-01-13,75.01,75.93,75.0,75.6,402319,63.3138843115611,64.0904310862129,63.3054435857496,63.8118871344356,476640.290169174,0.0,1.0
2021-01-14,76.89,77.4,75.055,75.34,725052,64.9007407641105,65.3312177804936,63.3518675777125,63.5924282633384,858992.480265014,0.0,1.0
2021-01-15,75.75,76.86,75.33,76.86,661976,63.9384980216071,64.8754185866762,63.5839875375269,64.8754185866762,784264.309478373,0.0,1.0
2021-01-19,74.84,76.28,73.88,75.61,1003847,63.1703919727667,64.3858564896131,62.3600822948691,63.8203278602471,1189289.90518831,0.0,1.0
2021-01-20,74.03,75.18,73.61,75.18,1370609,62.4866931820406,63.4573766503554,62.1321826979604,63.4573766503554,1623804.67109056,0.0,1.0
2021-01-21,74.11,74.89,73.72,74.25,248824,62.5542189885321,63.2125956018239,62.2250306818862,62.6723891498921,294789.814950461,0.0,1.0
2021-01-22,73.74,73.815,72.07,73.3,281264,62.241912133509,62.3052175770948,60.8323109229997,61.870520197806,333222.528824497,0.0,1.0
2021-01-25,74.75,74.86,72.29,73.74,410455,63.0944254404638,63.1872734243896,61.0180068908512,62.241912133509,486279.27167593,0.0,1.0
2021-01-26,74.42,75.26,73.48,75.26,331100,62.8158814886865,63.5249024568469,62.0224532624118,63.5249024568469,392264.844750095,0.0,1.0
2021-01-27,73.41,73.99,72.29,73.06,540037,61.9633681817317,62.4529302787949,61.0180068908512,61.6679427783316,639799.244833305,0.0,1.0
2021-01-28,72.68,73.73,71.72,73.7,781661,61.3471951974971,62.2334714076976,60.5368855195995,62.2081492302633,926058.987653894,0.0,1.0
2021-01-29,68.05,72.36,67.81,72.29,1000212,57.4391391468035,61.0770919715312,57.2365617273291,61.0180068908512,1184983.40349496,0.0,1.0
2021-02-01,68.8,69.0,67.825,68.43,854096,58.072193582661,58.2410080988897,57.2492228160462,57.759886727638,1011875.06747713,0.0,1.0
2021-02-02,68.75,70.04,68.55,69.74,1079382,58.0299899536038,59.1188435832787,57.8611754373752,58.8656218089357,1278778.65495635,0.0,1.0
2021-02-03,68.32,69.35,68.15,68.9,539972,57.6670387437122,58.5364335022898,57.5235464049178,58.1566008407753,639722.237237688,0.0,1.0
2021-02-04,69.01,69.65,67.74,68.47,635353,58.2494488247011,58.7896552766328,57.1774766466491,57.7936496308837,752723.18304593,0.0,1.0
2021-02-05,69.55,70.83,68.77,69.54,334769,58.7052480185185,59.7856609223819,58.0468714052267,58.6968072927071,396611.627339609,0.0,1.0
2021-02-08,69.0,69.99,68.58,69.24,327692,58.2410080988897,59.0766399542215,57.8864976148095,58.443585518364,388227.277275289,0.0,1.0
2021-02-09,69.98,70.85,68.62,68.73,749739,59.0681992284101,59.8025423740048,57.9202605180552,58.013108501981,888239.965080314,0.0,1.0
2021-02-10,70.66,71.25,70.04,70.04,444154,59.6421685835876,60.1401714064621,59.1188435832787,59.1188435832787,526203.563440452,0.0,1.0
2021-02-11,68.95,71.15,68.32,70.54,379226,58.1988044698325,60.0557641483478,57.6670387437122,59.5408798738504,449281.268544849,0.0,1.0
2021-02-12,69.73,70.11,68.6,68.93,221101,58.8571810831243,59.1779286639587,57.9033790664323,58.1819230182096,261945.483053732,0.0,1.0
2021-02-16,71.26,71.29,69.2,70.1,497104,60.1486121322736,60.1739343097079,58.4098226151183,59.1694879381473,588935.135562221,0.0,1.0
2021-02-17,70.7,71.14,70.295,71.13,788851,59.6759314868333,60.0473234225364,59.3340820914703,60.0388826967249,934577.212461364,0.0,1.0
2021-02-18,70.49,70.97,69.7,70.1,504076,59.4986762447932,59.903831083742,58.83185890569,59.1694879381473,597195.088741314,0.0,1.0
2021-02-19,70.45,72.01,70.29,70.86,606953,59.4649133415475,60.7816665681311,59.3298617285646,59.8109830998162,719076.787422545,0.0,1.0
2021-02-22,69.6,71.09,69.47,70.0,420973,58.7474516475756,60.0051197934792,58.637722212027,59.085080680033,498740.285378985,0.0,1.0
2021-02-23,69.68,70.73,68.83,69.61,457487,58.8149774540671,59.7012536642676,58.0975157600953,58.7558923733871,541999.59839984,0.0,1.0
2021-02-24,70.31,70.85,68.94,69.97,712126,59.3467431801874,59.8025423740048,58.1903637440211,59.0597585025987,843678.631327413,0.0,1.0
2021-02-25,68.32,70.61,68.21,69.9,1019235,57.6670387437122,59.5999649545304,57.5741907597864,59.0006734219187,1207520.56490143,0.0,1.0
2021-02-26,68.5,69.36,67.91,68.63,503623,57.818971808318,58.5448742281012,57.3209689854434,57.9287012438666,596658.405036476,0.0,1.0
2021-03-01,69.53,70.39,68.55,68.91,445499,58.6883665668956,59.4142689866789,57.8611754373752,58.1650415665868,527797.028303603,0.0,1.0
2021-03-02,70.34,70.94,69.3,69.52,364698,59.3720653576217,59.8785089063077,58.4942298732326,58.6799258410842,432069.478558352,0.0,1.0
2021-03-03,69.56,70.62,69.46,70.23,486128,58.7136887443299,59.6084056803419,58.6292814862156,59.2792173736959,575931.514493127,0.0,1.0
2021-03-04,72.17,72.48,69.55,70.19,664513,60.916718181114,61.1783806812684,58.7052480185185,59.2454544704502,787269.975171912,0.0,1.0
2021-03-05,73.7,74.63,72.53,72.74,714752,62.2081492302633,62.9931367307266,61.2205843103256,61.3978395523657,846789.738190336,0.0,1.0
2021-03-08,73.08,74.53,72.64,73.68,812735,61.6848242299544,62.9087294726123,61.3134322942514,62.1912677786404,962873.357287735,0.0,1.0
2021-03-09,73.29,75.18,73.29,74.93,704254,61.8620794719945,63.4573766503554,61.8620794719945,63.2463585050696,834352.419132087,0.0,1.0
2021-03-10,74.65,74.66,73.435,73.88,472094,63.0100181823495,63.0184589081609,61.9844699962603,62.3600822948691,559304.982233318,0.0,1.0
2021-03-11,75.63,76.16,74.25,74.42,268365,63.8372093118699,64.2845677798759,62.6723891498921,62.8158814886865,317940.667657383,0.0,1.0
2021-03-12,74.01,75.69,73.605,75.3,381649,62.4698117304177,63.8878536667385,62.1279623350547,63.5586653600926,452151.874763,0.0,1.0
2021-03-15,73.88,74.35,73.24,74.05,424089,62.3600822948691,62.7567964080065,61.8198758429374,62.5035746336635,502431.911039635,0.0,1.0
2021-03-16,75.47,75.64,73.73,73.77,395302,63.702157698887,63.8456500376814,62.2334714076976,62.2672343109433,468327.02403927,0.0,1.0
2021-03-17,74.86,75.95,74.13,75.53,544254,63.1872734243896,64.1073125378358,62.5711004401549,63.7528020537556,644795.260690481,0.0,1.0
2021-03-18,74.48,75.33,74.065,74.29,394628,62.8665258435551,63.5839875375269,62.5162357223806,62.7061520531379,467528.514509335,0.0,1.0
2021-03-19,75.64,75.97,74.48,74.48,445656,63.8456500376814,64.1241939894586,62.8665258435551,62.8665258435551,527983.031265323,0.0,1.0
2021-03-22,75.45,75.93,74.9,75.13,372485,63.6852762472641,64.0904310862129,63.2210363276353,63.4151730212983,441294.988513257,0.0,1.0
2021-03-23,75.06,75.51,74.6,75.51,672402,63.3560879406182,63.7359206021327,62.9678145532923,63.7359206021327,796616.327815324,0.0,1.0
2021-03-24,75.42,76.6,74.571,75.14,422033,63.6599540698298,64.6559597155789,62.9433364484391,63.4236137471097,499996.101553661,0.0,1.0
2021-03-25,75.57,75.88,74.76,75.2,411801,63.7865649570013,64.0482274571557,63.1028661662752,63.4742581019783,487873.92127132,0.0,1.0
2021-03-26,74.74,76.26,74.3,76.26,488722,63.0859847146524,64.3689750379902,62.7145927789493,64.3689750379902,579004.709924361,0.0,1.0
2021-03-29,76.42,76.81,74.07,74.5,331689,64.5040266509731,64.833214957619,62.5204560852863,62.883407295178,392962.652039609,0.0,1.0
2021-03-30,76.33,76.77,75.62,76.5,304643,64.4280601186702,64.7994520543733,63.8287685860585,64.5715524574646,360920.383869536,0.0,1.0
2021-03-31,75.33,76.87,74.94,76.1,577035,63.5839875375269,64.8838593124877,63.254799230881,64.2339234250073,683631.968258446,0.0,1.0
2021-04-01,76.87,76.92,75.53,75.53,499575,64.8838593124877,64.9260629415448,63.7528020537556,63.7528020537556,591862.608927903,0.0,1.0
2021-04-05,78.58,79.06,76.73,77.69,365012,66.3272234262427,66.7323782651915,64.7656891511276,65.5759988290252,432441.484481794,0.0,1.0
2021-04-06,80.78,80.83,78.57,78.57,396441,68.1841831047581,68.2263867338152,66.3187827004313,66.3187827004313,469676.434060926,0.0,1.0
2021-04-07,79.73,80.84,79.42,80.7,343908,67.2979068945576,68.2348274596267,67.0362443944031,68.1166572982666,407438.895283346,0.0,1.0
2021-04-08,81.0,81.18,79.695,79.94,318360,68.3698790726096,68.5218121372154,67.2683643542175,67.4751621365977,377171.356009183,0.0,1.0
2021-04-09,80.79,81.34,80.41,80.72,249629,68.1926238305695,68.6568637501983,67.871876249735,68.1335387498895,295743.524403871,0.0,1.0
2021-04-12,80.11,81.36,80.02,80.57,253219,67.618654475392,68.6737452018212,67.5426879430891,68.006927862718,299996.713146404,0.0,1.0
2021-04-13,79.99,80.89,79.58,79.93,382899,67.5173657656548,68.2770310886838,67.1712960073861,67.4667214107862,453632.790063325,0.0,1.0
2021-04-14,79.73,81.1,79.06,80.48,320278,67.2979068945576,68.4542863307239,66.7323782651915,67.9309613304151,379443.672446001,0.0,1.0
2021-04-15,80.62,81.38,80.1,80.11,241428,68.0491314917751,68.6906266534441,67.6102137495806,67.618654475392,286027.535301498,0.0,1.0
2021-04-16,80.05,81.1,79.87,81.1,343026,67.5680101205234,68.4542863307239,67.4160770559176,68.4542863307239,406393.961447437,0.0,1.0
2021-04-19,79.1,80.45,78.89,80.34,357434,66.7661411684373,67.9056391529808,66.5888859263972,67.812791169055,423463.583565103,0.0,1.0
2021-04-20,79.59,79.825,78.61,78.9,387460,67.1797367331975,67.3780937897662,66.352545603677,66.5973266522086,459036.353811151,0.0,1.0
2021-04-21,80.59,80.8,79.64,79.64,198483,68.0238093143408,68.2010645563809,67.2219403622547,67.2219403622547,235149.209243531,0.0,1.0
2021-04-22,80.71,81.45,79.86,81.45,335331,68.125098024078,68.7497117341241,67.4076363301062,68.7497117341241,397277.446858636,0.0,1.0
2021-04-23,80.84,81.55,80.59,80.8,208580,68.2348274596267,68.8341189922384,68.0238093143408,68.2010645563809,247111.450673437,0.0,1.0
2021-04-26,80.44,81.69,80.39,81.01,344200,67.8971984271693,68.9522891535985,67.8549947981122,68.378319798421,407784.837097502,0.0,1.0
2021-04-27,79.79,80.72,79.48,80.09,251300,67.3485512494262,68.1335387498895,67.0868887492717,67.6017730237692,297723.211977345,0.0,1.0
2021-04-28,79.91,80.81,79.56,80.08,329125,67.4498399591634,68.2095052821924,67.1544145557632,67.5933322979577,389924.998575582,0.0,1.0
2021-04-29,80.57,80.62,78.29,78.85,475314,68.006927862718,68.0491314917751,66.0824423777112,66.5551230231514,563119.820046955,0.0,1.0
2021-04-30,77.5,80.69,77.23,80.69,317652,65.4156250386079,68.1082165724552,65.1877254416992,68.1082165724552,376332.565583079,0.0,1.0
2021-05-03,78.84,79.31,77.75,77.75,203664,66.54668229734,66.9433964104774,65.6266431838938,65.6266431838938,241287.306980318,0.0,1.0
2021-05-04,78.33,79.01,77.58,77.88,234526,66.6032351602766,67.1814325292156,65.9655174739469,66.2206045484788,275818.757689363,0.577,1.0
2021-05-05,77.64,79.45,77.56,79.03,266300,66.0165348888533,67.555560238529,65.9485116689781,67.1984383341843,313187.174013446,0.0,1.0
2021-05-06,79.04,79.6387,78.1,78.37,331931,67.2069412366688,67.7160100084096,66.4076684031355,66.6372467702142,390373.758383241,0.0,1.0
2021-05-07,79.79,80.3,78.69,79.0,328452,67.8446589229985,68.2783069497027,66.9093396497149,67.1729296267312,386282.21434121,0.0,1.0
2021-05-10,81.1,81.5599,79.52,80.1,236270,68.9585391484544,69.3495876337118,67.6150805559198,68.1082489000148,277869.822020867,0.0,1.0
2021-05-11,79.71,80.24,78.9,80.24,469346,67.7766357031233,68.2272895347963,67.0879006018872,68.2272895347963,551983.279663968,0.0,1.0
2021-05-12,78.95,79.69,78.15,79.42,538639,67.1304151143092,67.7596298981545,66.4501829155575,67.5300515310758,633476.628702322,0.0,1.0
2021-05-13,80.98,81.44,78.65,78.65,293503,68.8565043186416,69.2476378329239,66.8753280397773,66.8753280397773,345179.778950313,0.0,1.0
2021-05-14,82.59,83.15,81.61,81.63,453595,70.2254716186295,70.7016341577556,69.3921871751586,69.4091929801274,533459.016885576,0.0,1.0
2021-05-17,82.15,82.69,81.94,81.94,198566,69.851343909316,70.3105006434734,69.6727829571437,69.6727829571437,233527.316542072,0.0,1.0
2021-05-18,84.6,85.43,82.23,82.23,564134,71.9345550179931,72.640295924198,69.9193671291912,69.9193671291912,663460.507791593,0.0,1.0
2021-05-19,83.93,84.84,83.32,83.74,666564,71.3648605515386,72.1386246776186,70.8461834999904,71.203305404335,783925.255197516,0.0,1.0
2021-05-20,85.02,85.21,83.34,83.99,416415,72.2916769223378,72.4532320695413,70.8631893049592,71.4158779664449,489732.771561431,0.0,1.0
2021-05-21,82.76,85.21,82.1012,85.2,507381,70.3700209608642,72.4532320695413,69.8098497451922,72.4447291670569,596715.063980909,0.0,1.0
2021-05-24,82.88,83.54,82.81,83.37,177043,70.4720557906769,71.0332473546471,70.4125354732862,70.8886980124124,208214.783510561,0.0,1.0
2021-05-25,81.49,83.13,81.31,83.11,406123,69.2901523453458,70.6846283527868,69.1371001006267,70.6676225478181,477628.669439965,0.0,1.0
2021-05-26,81.05,81.72,81.0,81.5,389813,68.9160246360324,69.485719102487,68.8735101236104,69.2986552478303,458446.984092014,0.0,1.0
2021-05-27,80.79,81.73,80.55,81.17,504282,68.6949491714381,69.4942220049714,68.4908795118126,69.0180594658452,593070.426157899,0.0,1.0
2021-05-28,82.0,82.16,80.66,81.0,727247,69.7238003720501,69.8598468118004,68.584411439141,68.8735101236104,855292.650168067,0.0,1.0
2021-06-01,82.97,83.88,82.78,83.3,350702,70.5485819130365,71.3223460391166,70.387026765833,70.8291776950216,412449.749533847,0.0,1.0
2021-06-02,84.14,84.26,83.1,83.1,367627,71.5434215037109,71.6454563335236,70.6591196453337,70.6591196453337,432354.717315212,0.0,1.0
2021-06-03,83.32,83.76,82.85,83.53,252335,70.8461834999904,71.2203112093038,70.4465470832237,71.0247444521627,296763.370464449,0.0,1.0
2021-06-04,83.95,84.538,83.03,83.84,285835,71.3818663565074,71.8818370225899,70.5995993279429,71.288334429179,336161.681878082,0.0,1.0
2021-06-07,86.46,86.86,84.24,84.24,504231,73.5160948800908,73.8562109794667,71.6284505285549,71.6284505285549,593010.446639031,0.0,1.0
2021-06-08,85.22,86.495,84.4,86.37,631631,72.4617349720257,73.5458550387862,71.7644969683052,73.4395687577313,742841.636910577,0.0,1.0
2021-06-09,85.72,86.02,84.83,84.83,312308,72.8868800962455,73.1419671707774,72.1301217751342,72.1301217751342,367295.756446832,0.0,1.0
2021-06-10,86.3,86.65,85.74,86.31,338426,73.3800484403405,73.6776500272944,72.9038859012143,73.3885513428249,398012.326521496,0.0,1.0
2021-06-11,86.55,86.77,85.895,86.3,325935,73.5926210024504,73.7796848571071,73.0356808897224,73.3800484403405,383322.048674699,0.0,1.0
2021-06-14,85.97,86.59,85.88,86.45,216772,73.0994526583554,73.626632612388,73.0229265359959,73.5075919776064,254938.828709135,0.0,1.0
2021-06-15,85.28,85.905,84.79,85.64,650856,72.5127523869321,73.0441837922068,72.0961101651966,72.8188568763703,765451.563386013,0.0,1.0
2021-06-16,84.72,85.51,84.33,85.35,336661,72.0365898478059,72.7083191440732,71.7049766509144,72.5722727043228,395936.564741046,0.0,1.0
2021-06-17,83.66,85.27,83.46,84.66,356814,71.1352821844599,72.5042494844477,70.9652241347719,71.9855724328995,419637.883246089,0.0,1.0
2021-06-18,82.45,83.425,81.53,83.09,371777,70.1064309838479,70.9354639760765,69.3241639552834,70.6506167428493,437235.403654513,0.0,1.0
2021-06-21,83.8,83.81,82.13,82.89,307350,71.2543228192414,71.2628257217258,69.8343381043472,70.4805586931613,361464.806357614,0.0,1.0
2021-06-22,83.14,83.7,82.41,83.45,317841,70.6931312552713,71.1692937943974,70.0724193739103,70.9567212322875,373802.946209566,0.0,1.0
2021-06-23,83.61,84.29,82.85,83.21,459667,71.0927676720379,71.6709650409768,70.4465470832237,70.752651572662,540600.107837922,0.0,1.0
2021-06-24,84.56,85.04,83.75,84.18,291096,71.9005434080555,72.3086827273066,71.2118083068194,71.5774331136485,342348.980873519,0.0,1.0
2021-06-25,84.6,84.97,84.15,84.37,298511,71.9345550179931,72.2491624099158,71.5519244061953,71.738988260852,351069.532489402,0.0,1.0
2021-06-28,84.29,84.73,83.68,84.73,281943,71.6709650409768,72.0450927502903,71.1522879894287,72.0450927502903,331584.421340116,0.0,1.0
2021-06-29,84.05,84.58,83.55,84.11,362369,71.4668953813513,71.9175492130243,71.0417502571315,71.5179127962577,426170.946526768,0.0,1.0
2021-06-30,84.51,84.53,83.71,84.38,323196,71.8580288956336,71.8750347006023,71.1777966968818,71.7474911633364,380100.795690761,0.0,1.0
2021-07-01,84.45,85.56,83.98,84.81,438859,71.8070114807272,72.7508336564952,71.4073750639605,72.1131159701654,516128.464139567,0.0,1.0
2021-07-02,84.88,85.1,83.98,84.59,141865,72.1726362875562,72.3597001422129,71.4073750639605,71.9260521155087,166843.028319255,0.0,1.0
2021-07-06,84.33,84.84,83.43,84.84,220417,71.7049766509144,72.1386246776186,70.9397154273187,72.1386246776186,259225.600204738,0.0,1.0
2021-07-07,85.11,85.535,83.78,84.39,288966,72.3682030446973,72.7295764002842,71.2373170142726,71.7559940658208,339843.95390901,0.0,1.0
2021-07-08,83.49,84.64,82.85,84.19,383925,70.9907328422251,71.9685666279307,70.4465470832237,71.5859360161329,451522.289835194,0.0,1.0
2021-07-09,83.58,84.32,83.1,83.64,228949,71.0672589645847,71.69647374843,70.6591196453337,71.1182763794911,269259.820890741,0.0,1.0
2021-07-12,84.15,84.23,83.13,83.13,140735,71.5519244061953,71.6199476260705,70.6846283527868,70.6846283527868,165514.070352168,0.0,1.0
2021-07-13,83.08,84.29,82.78,84.0,182097,70.6421138403649,71.6709650409768,70.387026765833,71.4243808689293,214158.636223531,0.0,1.0
2021-07-14,84.1,84.4,82.82,83.33,232433,71.5094098937733,71.7644969683052,70.4210383757706,70.8546864024748,273357.245277759,0.0,1.0
2021-07-15,85.09,85.72,83.72,83.74,240159,72.3511972397285,72.8868800962455,71.1862995993662,71.203305404335,282443.554351841,0.0,1.0
2021-07-16,85.57,85.87,85.08,85.59,287648,72.7593365589796,73.0144236335115,72.3426943372441,72.7763423639484,338293.894970408,0.0,1.0
2021-07-19,82.97,85.22,82.14,85.22,377938,70.5485819130365,72.4617349720257,69.8428410068316,72.4617349720257,444481.164747629,0.0,1.0
2021-07-20,81.74,83.94,81.69,83.12,375085,69.5027249074558,71.373363454023,69.4602103950338,70.6761254503025,441125.839897984,0.0,1.0
2021-07-21,83.0,83.33,82.0,82.48,432100,70.5740906204897,70.8546864024748,69.7238003720501,70.1319396913011,508179.413785993,0.0,1.0
2021-07-22,82.02,83.44,81.84,83.44,355203,69.7408061770189,70.9482183298031,69.5877539322997,70.9482183298031,417743.236091243,0.0,1.0
2021-07-23,82.73,83.11,82.18,82.6,273880,70.344512253411,70.6676225478181,69.8768526167692,70.2339745211138,322101.777013904,0.0,1.0
2021-07-26,83.48,83.7625,82.38,82.64,616835,70.9822299397407,71.2224369349249,70.0469106664571,70.2679861310514,725440.520024724,0.0,1.0
2021-07-27,82.83,83.48,82.36,83.08,579382,70.429541278255,70.9822299397407,70.0299048614883,70.6421138403649,681393.207864281,0.0,1.0
2021-07-28,86.97,87.37,82.44,84.32,548467,73.9497429067951,74.2898590061709,70.0979280813635,71.69647374843,645035.034808984,0.0,1.0
2021-07-29,88.44,89.13,86.68,87.37,797106,75.1996695720013,75.7863698434247,73.7031587347476,74.2898590061709,937451.654258963,0.0,1.0
2021-07-30,87.37,89.33,87.05,88.47,837735,74.2898590061709,75.9564278931126,74.0177661266702,75.2251782794545,985234.161555216,0.0,1.0
2021-08-02,86.25,88.85,86.0,87.82,384294,73.3375339279185,75.5482885738616,73.1249613658086,74.6724896179687,451956.259295243,0.0,1.0
2021-08-03,89.15,89.35,86.095,86.58,543066,75.8033756483935,75.9734336980814,73.2057389394104,73.6181297099036,638683.086153909,0.0,1.0
2021-08-04,87.16,89.15,86.235,88.68,340654,74.1112980539986,75.8033756483935,73.3247795741919,75.4037392316268,400632.608247752,0.0,1.0
2021-08-05,86.9,87.63,86.63,87.43,414891,73.8902225894043,74.5109344707652,73.6606442223256,74.3408764210773,487940.44240936,0.0,1.0
2021-08-06,87.21,87.635,86.61,86.96,359637,74.1538125664206,74.5151859220074,73.6436384173568,73.9412400043107,422957.926025811,0.0,1.0
2021-08-09,86.3,87.32,86.28,87.17,153679,73.3800484403405,74.2473444937489,73.3630426353717,74.119800956483,180737.107454797,0.0,1.0
2021-08-10,87.01,87.63,86.06,86.11,446957,73.9837545167326,74.5109344707652,73.175978780715,73.218493293137,525652.27088069,0.0,1.0
2021-08-11,87.61,88.04,86.84,87.77,390336,74.4939286657964,74.8595534726255,73.8392051744979,74.6299751055468,459062.068177666,0.0,1.0
2021-08-12,87.22,87.965,86.93,87.13,280735,74.162315468905,74.7957817039925,73.9157312968575,74.0857893465454,330163.72999123,0.0,1.0
2021-08-13,87.85,88.28,87.38,87.77,299376,74.6979983254219,75.063623132251,74.2983619086553,74.6299751055468,352086.832172172,0.0,1.0
2021-08-16,87.78,88.59,87.01,87.01,261527,74.6384780080312,75.3272131092673,73.9837545167326,73.9837545167326,307573.796688751,0.0,1.0
2021-08-17,87.07,88.32,86.56,87.39,460147,74.034771931639,75.0976347421886,73.6011239049348,74.3068648111397,541164.620956684,0.0,1.0
2021-08-18,87.53,88.11,86.52,86.53,510114,74.4259054459212,74.9190737900162,73.5671122949972,73.5756151974816,599929.260550864,0.0,1.0
2021-08-19,85.84,86.935,85.425,86.71,395533,72.9889149260583,73.9199827480997,72.6360444729558,73.7286674422007,465174.098757267,0.0,1.0
2021-08-20,85.54,86.09,85.02,86.09,216663,72.7338278515264,73.2014874881682,72.2916769223378,73.2014874881682,254810.637188416,0.0,1.0
2021-08-23,86.15,86.9,85.8,86.06,284353,73.2525049030746,73.8902225894043,72.9549033161207,73.175978780715,334418.747623903,0.0,1.0
2021-08-24,86.09,86.72,85.55,86.27,223609,73.2014874881682,73.7371703446851,72.7423307540108,73.3545397328873,262979.612444508,0.0,1.0
2021-08-25,86.2,86.56,85.1,86.56,300741,73.2950194154965,73.6011239049348,72.3597001422129,73.6011239049348,353692.166353653,0.0,1.0
2021-08-26,85.53,86.74,84.78,85.97,233605,72.725324949042,73.7541761496539,72.0876072627123,73.0994526583554,274735.598142737,0.0,1.0
2021-08-27,85.99,86.03,84.975,85.67,355299,73.1164584633242,73.1504700732618,72.253413861158,72.8443655838235,417856.138714995,0.0,1.0
2021-08-30,86.12,86.58,85.77,86.0,115556,73.2269961956214,73.6181297099036,72.9293946086675,73.1249613658086,135901.829066082,0.0,1.0
2021-08-31,86.71,87.1844,85.83,86.42,535807,73.7286674422007,74.1320451360605,72.9804120235739,73.4820832701533,630146.001301624,0.0,1.0
2021-09-01,84.51,87.5,84.17,87.0,346457,71.8580288956336,74.4003967384681,71.5689302111641,73.9752516142482,407457.336639791,0.0,1.0
2021-09-02,86.0,86.0,84.6501,84.74,282315,73.1249613658086,73.1249613658086,71.9771545594399,72.0535956527747,332021.919007157,0.0,1.0
2021-09-03,85.38,86.0,84.77,86.0,202386,72.597781411776,73.1249613658086,72.0791043602279,73.1249613658086,238019.900112224,0.0,1.0
2021-09-07,84.57,86.07,84.57,85.05,224961,71.9090463105399,73.1844816831994,71.9090463105399,72.317185629791,264569.657729023,0.0,1.0
2021-09-08,84.57,85.07,83.55,84.43,306865,71.9090463105399,72.3341914347597,71.0417502571315,71.7900056757584,360894.412893864,0.0,1.0
2021-09-09,84.72,85.27,83.85,84.17,352012,72.0365898478059,72.5042494844477,71.2968373316634,71.5689302111641,413990.399920469,0.0,1.0
2021-09-10,86.24,86.52,84.98,85.48,478046,73.3290310254341,73.5671122949972,72.2576653124002,72.68281043662,562215.079941539,0.0,1.0
2021-09-13,86.4,87.3,85.29,86.97,518537,73.4650774651845,74.2303386887801,72.5212552894165,73.9497429067951,609835.289716147,0.0,1.0
2021-09-14,87.77,87.91,86.0,86.27,446148,74.6299751055468,74.7490157403283,73.1249613658086,73.3545397328873,524700.831061775,0.0,1.0
2021-09-15,89.51,89.59,87.58,87.88,688310,76.1094801378317,76.1775033577069,74.4684199583432,74.7235070328751,809500.051615452,0.0,1.0
2021-09-16,88.87,89.5,88.375,89.36,809658,75.5652943788304,76.1009772353473,75.1444007058527,75.9819366005658,952213.672314601,0.0,1.0
2021-09-17,87.03,89.43,86.98,89.04,403613,74.0007603217014,76.0414569179566,73.9582458092794,75.7098437210651,474676.736256436,0.0,1.0
2021-09-20,86.29,86.63,85.34,85.71,346912,73.3715455378561,73.6606442223256,72.5637698018384,72.8783771937611,407992.448033618,0.0,1.0
2021-09-21,86.55,87.0,86.0,87.0,847316,73.5926210024504,73.9752516142482,73.1249613658086,73.9752516142482,996502.078619515,0.0,1.0
2021-09-22,87.78,88.43,86.905,87.4,491119,74.6384780080312,75.1911666695169,73.8944740406465,74.3153677136241,577589.829944834,0.0,1.0
2021-09-23,88.99,89.06,87.98,87.98,182760,75.6673292086431,75.7268495260339,74.8085360577191,74.8085360577191,214938.369968822,0.0,1.0
2021-09-24,88.52,88.9,88.28,88.44,271018,75.2676927918765,75.5908030862836,75.063623132251,75.1996695720013,318735.867543282,0.0,1.0
2021-09-27,88.54,89.0,87.86,88.56,327074,75.2846985968453,75.6758321111275,74.7065012279063,75.3017044018141,384661.591262763,0.0,1.0
2021-09-28,88.06,88.59,87.76,88.24,559225,74.8765592775943,75.3272131092673,74.6214722030624,75.0296115223134,657687.185083249,0.0,1.0
2021-09-29,87.41,88.26,87.04,88.26,414824,74.3238706161085,75.0466173272822,74.0092632241858,75.0466173272822,487861.645786533,0.0,1.0
2021-09-30,86.72,87.97,86.61,87.7,696917,73.7371703446851,74.8000331552347,73.6436384173568,74.570454788156,819622.477476263,0.0,1.0
2021-10-01,86.03,87.09,85.98,87.09,925408,73.1504700732618,74.0517777366078,73.1079555608398,74.0517777366078,1088343.65876618,0.0,1.0
2021-10-04,85.9,86.825,85.38,85.87,212801,73.0399323409647,73.8264508207713,72.597781411776,73.0144236335115,250268.658720373,0.0,1.0
2021-10-05,86.11,86.61,85.85,86.27,638352,73.218493293137,73.6436384173568,72.9974178285427,73.3545397328873,750745.996642249,0.0,1.0
2021-10-06,84.34,85.81,83.63,85.59,267696,71.7134795533988,72.9634062186051,71.1097734770067,72.7763423639484,314828.966333847,0.0,1.0
2021-10-07,82.78,84.51,82.67,84.43,339283,70.387026765833,71.8580288956336,70.2934948385046,71.7900056757584,399020.217652287,0.0,1.0
2021-10-08,82.98,83.56,82.545,83.09,232952,70.5570848155209,71.0502531596159,70.1872085574497,70.6506167428493,273967.625087421,0.0,1.0
2021-10-11,82.54,83.52,82.48,83.14,159448,70.1829571062075,71.0162415496783,70.1319396913011,70.6931312552713,187521.849500923,0.0,1.0
2021-10-12,83.4,84.09,82.785,82.785,402522,70.9142067198656,71.5009069912889,70.3912782170752,70.3912782170752,473393.644980248,0.0,1.0
2021-10-13,83.66,84.24,82.705,83.91,249993,71.1352821844599,71.6284505285549,70.3232549972,71.3478547465698,294009.016872487,0.0,1.0
2021-10-14,83.84,84.12,83.6,84.03,398034,71.288334429179,71.5264156987421,71.0842647695535,71.4498895763825,468115.447319819,0.0,1.0
2021-10-15,84.16,84.93,83.79,84.01,633913,71.5604273086797,72.2151507999782,71.245819916757,71.4328837714137,745525.426362694,0.0,1.0
2021-10-18,84.11,84.33,83.62,84.04,430255,71.5179127962577,71.7049766509144,71.1012705745223,71.4583924788669,506009.566485749,0.0,1.0
2021-10-19,83.97,84.37,83.41,84.37,424405,71.3988721614761,71.738988260852,70.92270962235,71.738988260852,499129.562850832,0.0,1.0
2021-10-20,83.51,84.18,83.16,83.83,351910,71.0077386471939,71.5774331136485,70.71013706024,71.2798315266946,413870.440882733,0.0,1.0
2021-10-21,82.21,83.08,81.32,83.05,300182,69.9023613242224,70.6421138403649,69.1456030031111,70.6166051329117,353034.743784094,0.0,1.0
2021-10-22,83.64,84.05,82.37,82.37,329020,71.1182763794911,71.4668953813513,70.0384077639727,70.0384077639727,386950.221531746,0.0,1.0
2021-10-25,83.47,84.0,82.47,83.63,350002,70.9737270372563,71.4243808689293,70.1234367888167,71.1097734770067,411626.501235652,0.0,1.0
2021-10-26,85.69,85.78,83.66,83.77,670344,72.8613713887923,72.9378975111519,71.1352821844599,71.2288141117882,788370.796007771,0.0,1.0
2021-10-27,83.51,85.84,83.44,85.8,310051,71.0077386471939,72.9889149260583,70.9482183298031,72.9549033161207,364641.36871965,0.0,1.0
2021-10-28,82.85,84.06,82.83,83.73,254807,70.4465470832237,71.4753982838357,70.429541278255,71.1948025018506,299670.613026076,0.0,1.0
2021-10-29,82.19,84.63,81.505,81.505,429530,69.8853555192536,71.9600637254463,69.3029066990724,69.3029066990724,505156.916462619,0.0,1.0
2021-11-01,82.0,82.51,81.39,82.23,377717,69.7238003720501,70.1574483987543,69.2051233205019,69.9193671291912,444221.253499199,0.0,1.0
2021-11-02,80.05,82.276,80.04,82.1,296185,68.0657343875928,69.9584804806194,68.0572314851084,69.808829396894,348333.996001398,0.0,1.0
2021-11-03,80.68,81.95,79.54,79.97,511945,69.0841287187294,70.1715957920163,68.1079771726294,68.476174685632,597875.711339791,0.567702,1.0
2021-11-04,81.09,81.55,79.735,80.75,604701,69.435200766011,69.8290864775952,68.2749504634097,69.1440678487531,706200.940575419,0.0,1.0
2021-11-05,81.36,81.9376,80.6006,81.47,512316,69.6663945532452,70.1609780032693,69.0161406198168,69.760584614711,598308.984228298,0.0,1.0
2021-11-08,82.19,82.57,81.66,81.72,286670,70.3771013806689,70.702485229369,69.923276539061,69.9746529362242,334787.975602414,0.0,1.0
2021-11-09,81.52,82.4966,81.0,82.08,206983,69.8033982790137,70.6396347701727,69.3581361702663,70.2829113192032,241725.396986481,0.0,1.0
2021-11-10,80.79,82.25,80.66,81.74,286607,69.1783187801952,70.4284777778321,69.0670032530084,69.9917784019453,334714.400960969,0.0,1.0
2021-11-11,81.2,82.26,80.89,81.21,435565,69.5293908274768,70.4370405106926,69.2639461088005,69.5379535603373,508675.217473978,0.0,1.0
2021-11-12,80.26,82.2,80.07,81.32,316773,68.7244939385873,70.3856641135295,68.5618020142373,69.6321436218031,369943.807847014,0.0,1.0
2021-11-15,79.98,80.705,79.98,80.64,141709,68.4847374184926,69.1055355508807,68.4847374184926,69.0498777872873,165495.061341063,0.0,1.0
2021-11-16,77.84,80.385,77.75,80.16,492641,66.6523125863398,68.8315280993439,66.5752479905951,68.638866609982,575331.506919974,0.0,1.0
2021-11-17,76.11,77.84,75.7,77.6,1508786,65.1709598014687,66.6523125863398,64.8198877541871,66.4468069976872,1762037.92010766,0.0,1.0
2021-11-18,75.42,75.82,73.64,75.82,1397051,64.5801312340924,64.9226405485134,63.0559647849186,64.9226405485134,1631548.03817395,0.0,1.0
2021-11-19,74.3,75.91,73.71,75.42,683928,63.6211051537134,64.9997051442582,63.1159039149423,64.5801312340924,798726.30752366,0.0,1.0
2021-11-22,74.3,75.27,74.3,75.27,673405,63.6211051537134,64.4516902411845,63.6211051537134,64.4516902411845,786437.006699492,0.0,1.0
2021-11-23,74.25,74.65,73.825,74.4,763146,63.5782914894108,63.9208008038318,63.2143753428384,63.7067324823187,891241.163808838,0.0,1.0
2021-11-24,73.82,75.09,73.485,73.82,763757,63.2100939764081,64.297561049695,62.9232424255805,63.2100939764081,891954.721045707,0.0,1.0
2021-11-26,72.25,73.51,71.66,73.5,397920,61.8657449173054,62.9446492577318,61.3605436785343,62.9360865248712,464711.449582142,0.0,1.0
2021-11-29,71.51,72.85,71.07,72.85,681584,61.2321026856264,62.379508888937,60.8553424397633,62.379508888937,795988.863721337,0.0,1.0
2021-11-30,70.74,71.71,70.74,71.11,854005,60.5727722553659,61.403357342837,60.5727722553659,60.8895933712054,997350.978840964,0.0,1.0
2021-12-01,70.17,72.54,70.13,71.53,596689,60.0846964823159,62.1140641702607,60.0504455508738,61.2492281513475,696844.114745975,0.0,1.0
2021-12-02,70.97,71.2395,70.44,70.78,650073,60.769715111158,61.0004807617492,60.3158902695501,60.607023186808,759188.69663302,0.0,1.0
2021-12-03,71.01,71.3999,70.615,71.11,560575,60.8039660426001,61.137826996832,60.4657380946093,60.8895933712054,654668.32742639,0.0,1.0
2021-12-06,70.55,71.539,70.55,71.51,395618,60.4100803310159,61.256934610922,60.4100803310159,61.2321026856264,462023.055540781,0.0,1.0
2021-12-07,71.51,71.55,70.56,70.98,574674,61.2321026856264,61.2663536170685,60.4186430638764,60.7782778440185,671133.865041133,0.0,1.0
2021-12-08,71.42,71.78,71.09,71.19,282087,61.1550380898817,61.4632964728607,60.8724679054843,60.9580952340896,329435.712400175,0.0,1.0
2021-12-09,71.02,71.53,70.025,71.08,514848,60.8125287754606,61.2492281513475,59.9605368558382,60.8639051726238,601265.984103504,0.0,1.0
2021-12-10,70.99,71.195,70.44,71.1,236627,60.786840576879,60.9623766005198,60.3158902695501,60.8810306383448,276345.185414841,0.0,1.0
2021-12-13,69.55,71.025,69.525,70.84,447737,59.5538070449632,60.8168101418909,59.5324002128119,60.6583995839712,522890.305341675,0.0,1.0
2021-12-14,72.07,72.11,69.67,69.67,543369,61.7116157258159,61.745866657258,59.6565598392895,59.6565598392895,634574.275351826,0.0,1.0
2021-12-15,73.05,73.15,71.21,71.88,631671,62.5507635461476,62.6363908747528,60.9752206998106,61.5489238014659,737697.894222458,0.0,1.0
2021-12-16,73.92,74.62,72.93,73.24,543033,63.2957213050134,63.8951126052502,62.4480107518212,62.7134554704976,634181.877264121,0.0,1.0
2021-12-17,76.32,76.65,73.55,73.84,791458,65.3507771915398,65.6333473759372,62.9789001891739,63.2272194421292,924305.374103796,0.0,1.0
2021-12-20,76.14,77.001,74.83,75.12,522875,65.1966480000503,65.9338992993417,64.0749299953213,64.3232492482766,610640.32770472,0.0,1.0
2021-12-21,75.23,76.435,75.15,76.43,480611,64.4174393097424,65.4492486194358,64.3489374468582,65.4449672530056,561282.25395839,0.0,1.0
2021-12-22,75.06,75.25,74.43,74.61,441460,64.2718728511134,64.4345647754634,63.7324206809002,63.8865498723897,515559.70178059,0.0,1.0
2021-12-23,75.37,76.0,74.79,75.15,616169,64.5373175697897,65.0767697400029,64.0406790638792,64.3489374468582,719593.861021257,0.0,1.0
2021-12-27,76.92,77.16,75.465,75.56,260772,65.8645411631714,66.070046751824,64.6186635319648,64.7000094941397,304542.958711385,0.0,1.0
2021-12-28,76.79,77.33,76.62,76.62,144430,65.7532256359845,66.215613210453,65.6076591773556,65.6076591773556,168672.785140603,0.0,1.0
2021-12-29,77.44,77.55,76.43,76.43,216538,66.3098032719188,66.4039933333846,65.4449672530056,65.4449672530056,252884.217605593,0.0,1.0
2021-12-30,77.34,77.94,77.09,77.4,223444,66.2241759433135,66.7379399149451,66.0101076218003,66.2755523404767,260949.399729674,0.0,1.0
2021-12-31,77.71,77.81,77.32,77.35,107171,66.540997059153,66.6266243877583,66.2070504775924,66.232738676174,125159.807909046,0.0,1.0
2022-01-03,77.45,78.4,77.38,77.63,241763,66.3183660047793,67.1318256265293,66.2584268747556,66.4724951962688,282343.270469761,0.0,1.0
2022-01-04,78.74,79.33,77.45,77.45,483400,67.4229585437872,67.9281597825583,66.3183660047793,66.3183660047793,564539.391656633,0.0,1.0
2022-01-05,78.72,80.24,78.7,79.22,281355,67.4058330780662,68.7073684728662,67.3887076123451,67.8339697210925,328580.845137674,0.0,1.0
2022-01-06,78.78,79.3,78.56,79.22,508992,67.4572094752293,67.9024715839767,67.2688293522978,67.8339697210925,594427.046003502,0.0,1.0
2022-01-07,79.6,79.84,78.37,78.37,382754,68.1593535697925,68.3648591584452,67.1061374279478,67.1061374279478,446999.814468645,0.0,1.0
2022-01-10,80.19,80.54,79.4,79.58,380863,68.6645548085636,68.9642504586821,67.988098912582,68.1422281040715,444791.407373852,0.0,1.0
2022-01-11,80.91,81.26,79.65,80.29,780602,69.2810715745215,69.58076722464,68.2021672340952,68.7501821371689,911627.178746278,0.0,1.0
2022-01-12,81.98,82.07,80.935,81.13,432014,70.1972839905979,70.2743485863426,69.3024784066729,69.4694516974531,504528.176969691,0.0,1.0
2022-01-13,82.26,82.71,81.52,82.12,418760,70.4370405106926,70.8223634894163,69.8033982790137,70.3171622506453,489049.473831468,0.0,1.0
2022-01-14,82.83,83.24,81.98,82.19,482957,70.9251162837427,71.2761883310243,70.1972839905979,70.3771013806689,564022.033463616,0.0,1.0
2022-01-18,83.11,83.595,82.35,82.8,525859,71.1648728038374,71.580165347573,70.5141051064374,70.8994280851611,614125.196436006,0.0,1.0
2022-01-19,81.18,83.94,80.5,83.14,503056,69.5122653617558,71.8755796312611,68.9299995272399,71.190561002419,587494.679787379,0.0,1.0
2022-01-20,81.48,82.5,80.36,80.36,508712,69.7691473475716,70.6425460993453,68.8101212671926,68.8101212671926,594100.04759708,0.0,1.0
2022-01-21,82.07,82.62,81.03,81.03,568606,70.2743485863426,70.7452988936716,69.3838243688479,69.3838243688479,664047.342433412,0.0,1.0
2022-01-24,80.6,81.8,79.575,81.33,960246,69.0156268558452,70.0431547991084,68.1379467376412,69.6407063546637,1121424.68490011,0.0,1.0
2022-01-25,80.04,80.26,78.49,79.98,638337,68.5361138156557,68.7244939385873,67.2088902222741,68.4847374184926,745482.791998179,0.0,1.0
2022-01-26,79.44,81.04,79.08,80.5,254549,68.0223498440241,69.3923871017084,67.7140914610451,68.9299995272399,297275.41912868,0.0,1.0
2022-01-27,77.34,80.745,77.27,79.3,734986,66.2241759433135,69.1397864823228,66.1642368132898,67.9024715839767,858354.466934509,0.0,1.0
2022-01-28,75.27,77.5,75.05,77.08,829539,64.4516902411845,66.3611796690819,64.2633101182529,66.0015448889398,968778.325228488,0.0,1.0
2022-01-31,75.22,75.84,74.86,75.08,1137123,64.4088765768818,64.9397660142345,64.1006181939029,64.2889983168345,1327990.74608764,0.0,1.0
2022-02-01,75.09,75.71,74.27,74.86,1119923,64.297561049695,64.8284504870476,63.5954169551318,64.1006181939029,1307903.70112178,0.0,1.0
2022-02-02,76.9,77.16,74.855,75.26,666250,65.8474156974503,66.070046751824,64.0963368274726,64.443127508324,778081.029563988,0.0,1.0
2022-02-03,73.69,76.83,73.65,76.83,815931,63.0987784492213,65.7874765674266,63.0645275177792,65.7874765674266,952886.202676433,0.0,1.0
2022-02-04,74.35,75.05,73.05,73.5,621173,63.663918818016,64.2633101182529,62.5507635461476,62.9360865248712,725437.789684579,0.0,1.0
2022-02-07,74.9,75.04,74.22,74.7,195013,64.134869125345,64.2547473853924,63.5526032908292,63.9636144681345,227746.215111988,0.0,1.0
2022-02-08,76.06,76.6025,74.39,75.11,778339,65.1281461371661,65.5926743948497,63.6981697494581,64.3146865154161,908984.330911526,0.0,1.0
2022-02-09,76.4,76.78,75.79,76.34,570832,65.419279054424,65.744662903124,64.8969523499319,65.3679026572608,666646.979764458,0.0,1.0
2022-02-10,76.73,77.53,76.1,76.29,432105,65.7018492388214,66.3868678676635,65.1623970686082,65.3250889929582,504634.451451777,0.0,1.0
2022-02-11,77.32,78.72,76.83,77.14,494258,66.2070504775924,67.4058330780662,65.7874765674266,66.052921286103,577219.922717054,0.0,1.0
2022-02-14,75.61,77.39,75.07,77.31,507036,64.7428231584424,66.2669896076161,64.2804355839739,66.1984877447319,592142.728564361,0.0,1.0
2022-02-15,76.84,77.72,75.92,75.92,434093,65.7960393002872,66.5495597920135,65.0082678771187,65.0082678771187,506956.140137365,0.0,1.0
2022-02-16,78.32,78.72,76.81,76.87,299293,67.0633237636451,67.4058330780662,65.7703511017056,65.8217274988688,349529.764474738,0.0,1.0
2022-02-17,77.5,78.34,77.35,77.86,244332,66.3611796690819,67.0804492293662,66.232738676174,66.6694380520609,285343.480848673,0.0,1.0
2022-02-18,77.08,77.83,76.86,77.74,280985,66.0015448889398,66.6437498534793,65.8131647660082,66.5666852577346,328148.740100618,0.0,1.0
2022-02-22,78.06,78.51,76.635,77.02,483817,66.8406927092714,67.2260156879951,65.6205032766464,65.9501684917767,565026.38571191,0.0,1.0
2022-02-23,77.09,78.52,76.9276,78.52,366660,66.0101076218003,67.2345784208557,65.8710488401454,67.2345784208557,428204.413208153,0.0,1.0
2022-02-24,75.9,76.13,74.33,74.97,406896,64.9911424113977,65.1880852671898,63.646793352295,64.1948082553687,475194.084210834,0.0,1.0
2022-02-25,79.93,80.17,76.74,76.74,471531,68.4419237541899,68.6474293428426,65.7104119716819,65.7104119716819,550678.162778742,0.0,1.0
2022-02-28,80.4,80.95,77.22,78.17,792418,68.8443721986347,69.3153225059636,66.1214231489872,66.9348827707372,925426.511497239,0.0,1.0
2022-03-01,76.77,81.09,76.32,79.76,490615,65.7361001702635,69.435200766011,65.3507771915398,68.296357295561,572965.439879228,0.0,1.0
2022-03-02,79.2,79.33,76.34,76.81,784294,67.8168442553715,67.9281597825583,65.3679026572608,65.7703511017056,915938.886305227,0.0,1.0
2022-03-03,77.61,79.245,77.24,79.19,508164,66.4553697305477,67.8553765532438,66.1385486147082,67.8082815225109,593460.065001657,0.0,1.0
2022-03-04,76.55,76.9,75.32,76.45,429939,65.5477200473319,65.8474156974503,64.4945039054871,65.4620927187266,502104.885207821,0.0,1.0
2022-03-07,74.85,76.56,74.3,76.17,654762,64.0920554610423,65.5562827801924,63.6211051537134,65.2223361986319,764664.752089119,0.0,1.0
2022-03-08,75.42,76.87,74.19,75.28,455129,64.5801312340924,65.8217274988688,63.5269150922476,64.460252974045,531523.063271186,0.0,1.0
2022-03-09,77.5,77.98,76.25,76.63,1222137,66.3611796690819,66.7721908463872,65.2908380615161,65.6162219102161,1427274.46938573,0.0,1.0
2022-03-10,76.6,77.68,76.255,76.71,353721,65.5905337116345,66.5153088605714,65.2951194279464,65.6847237731003,413093.583277153,0.0,1.0
2022-03-11,78.78,78.94,77.03,77.03,460990,67.4572094752293,67.5942132009978,65.9587312246372,65.9587312246372,538367.840628447,0.0,1.0
2022-03-14,78.77,80.88,78.25,79.42,471935,67.4486467423688,69.25538337594,67.0033846336214,68.0052243783031,551149.974765149,0.0,1.0
2022-03-15,79.2,79.955,78.57,78.96,714838,67.8168442553715,68.4633305863412,67.2773920851583,67.6113386667188,834824.595889623,0.0,1.0
2022-03-16,79.61,80.495,79.16,79.8,502368,68.1679163026531,68.9257181608097,67.7825933239294,68.3306082270031,586691.197988744,0.0,1.0
2022-03-17,80.58,80.88,78.69,79.42,930766,68.9985013901242,69.25538337594,67.3801448794846,68.0052243783031,1086996.4241098,0.0,1.0
2022-03-18,81.75,81.89,79.92,80.57,685115,70.0003411348058,70.1202193948532,68.4333610213294,68.9899386572636,800112.547196594,0.0,1.0
2022-03-21,81.67,81.98,81.245,81.71,223658,69.9318392719216,70.1972839905979,69.5679231253492,69.9660902033637,261199.319940296,0.0,1.0
2022-03-22,82.07,82.23,81.71,81.99,257500,70.2743485863426,70.4113523121111,69.9660902033637,70.2058467234584,300721.748762066,0.0,1.0
2022-03-23,81.52,82.56,80.96,81.78,280735,69.8033982790137,70.6939224965084,69.3238852388242,70.0260293333874,327856.777237742,0.0,1.0
2022-03-24,81.05,81.96,80.54,81.16,363264,69.4009498345689,70.1801585248768,68.9642504586821,69.4951398960347,424238.389678848,0.0,1.0
2022-03-25,80.9,81.585,80.14,80.8,333938,69.272508841661,69.8590560426071,68.621741144261,69.1868815130557,389989.978012066,0.0,1.0
2022-03-28,81.19,81.19,80.26,80.77,310235,69.5208280946163,69.5208280946163,68.7244939385873,69.1611933144742,362308.395057086,0.0,1.0
2022-03-29,83.84,84.195,81.41,81.99,822007,71.7899523026559,72.0939293192045,69.7092082175479,70.2058467234584,959982.068095766,0.0,1.0
2022-03-30,83.0,84.33,82.65,83.65,422554,71.0706827423716,72.2095262128217,70.7709870922532,71.6272603783059,493480.302238471,0.0,1.0
2022-03-31,82.85,83.38,82.54,82.54,254544,70.9422417494637,71.3960665910716,70.6767970307874,70.6767970307874,297269.579871423,0.0,1.0
2022-04-01,83.0,83.68,82.21,83.42,245573,71.0706827423716,71.6529485768874,70.39422684639,71.4303175225137,286792.784499988,0.0,1.0
2022-04-04,82.32,83.45,82.32,82.94,242591,70.4884169078558,71.4560057210953,70.4884169078558,71.0193063452085,283310.251471606,0.0,1.0
2022-04-05,80.77,82.34,80.57,81.95,416233,69.1611933144742,70.5055423735769,68.9899386572636,70.1715957920163,486098.313213519,0.0,1.0
2022-04-06,79.74,80.44,79.17,80.13,541178,68.2792318298399,68.8786231300768,67.7911560567899,68.6131784114005,632015.512821583,0.0,1.0
2022-04-07,78.96,80.06,78.6,80.06,298572,67.6113386667188,68.5532392813768,67.3030802837399,68.5532392813768,348687.743578205,0.0,1.0
2022-04-08,78.66,78.86,77.19,78.53,274726,67.354456680903,67.5257113381136,66.0957349504056,67.2431411537162,320839.15786566,0.0,1.0
2022-04-11,79.3,79.51,78.06,78.66,270417,67.9024715839767,68.0822889740478,66.8406927092714,67.354456680903,315806.885961133,0.0,1.0
2022-04-12,79.02,80.005,78.65,79.13,244426,67.662715063882,68.5061442506439,67.3458939480425,67.7569051253478,285453.258885114,0.0,1.0
2022-04-13,78.95,79.51,78.02,79.22,399761,67.6027759338583,68.0822889740478,66.8064417778293,67.8339697210925,466861.464104359,0.0,1.0
2022-04-14,78.83,79.52,78.7,79.15,210260,67.500023139532,68.0908517069083,67.3887076123451,67.7740305910688,245552.446193056,0.0,1.0
2022-04-18,79.38,79.85,78.6795,78.95,249800,67.970973446861,68.3734218913057,67.3711540099811,67.6027759338583,291729.292585492,0.0,1.0
2022-04-19,79.0,79.69,78.555,79.69,426781,67.6455895981609,68.2364181655373,67.2645479858675,68.2364181655373,498416.810323975,0.0,1.0
2022-04-20,78.4,79.67,78.22,79.42,164651,67.1318256265293,68.2192926998162,66.9776964350399,68.0052243783031,192287.909341449,0.0,1.0
2022-04-21,77.7,78.87,77.43,78.87,261169,66.5324343262925,67.5342740709741,66.3012405390583,67.5342740709741,305006.595737631,0.0,1.0
2022-04-22,76.55,77.49,76.38,77.29,449963,65.5477200473319,66.3526169362214,65.4021535887029,66.1813622790109,525489.942672721,0.0,1.0
2022-04-25,76.15,76.7,75.89,76.05,472097,65.2052107329108,65.6761610402398,64.9825796785371,65.1195834043056,551339.166700292,0.0,1.0
2022-04-26,75.12,76.18,74.96,75.81,679122,64.3232492482766,65.2308989314924,64.1862455225081,64.9140778156529,793113.613447736,0.0,1.0
2022-04-27,74.94,75.77,74.48,75.26,398567,64.1691200567871,64.8798268842108,63.7752343452029,64.443127508324,465467.049471264,0.0,1.0
2022-04-28,75.4,75.435,74.39,74.74,810351,64.5630057683713,64.5929753333832,63.6981697494581,63.9978653995766,946369.591577046,0.0,1.0
2022-04-29,74.74,76.005,74.72,75.02,494156,63.9978653995766,65.0810511064332,63.9807399338555,64.2376219196713,577100.801869,0.0,1.0
2022-05-02,73.71,75.64,73.16,75.64,326965,63.1159039149423,64.768511357024,62.6449536076133,64.768511357024,381846.549840734,0.0,1.0
2022-05-03,72.01,73.67,71.85,72.86,469399,62.3865782811867,63.8247357585755,62.2479606930046,63.1229842184039,541805.99291167,0.848256,1.0
2022-05-04,73.14,73.56,71.45,72.03,638646,63.3655649977225,63.7294361667003,61.9014167225495,62.4039054797094,737160.134872606,0.0,1.0
2022-05-05,71.06,72.47,70.61,71.3,627140,61.5635363513557,62.7851038472101,61.1736743845937,61.7714627336288,723879.280515351,0.0,1.0
2022-05-06,68.38,71.3,68.07,71.13,898380,59.2416917493063,61.7714627336288,58.9731201722035,61.6241815461854,1036959.32013487,0.0,1.0
2022-05-09,69.31,69.92,67.525,67.86,724231,60.0474064806145,60.5758860355586,58.5009540124584,58.7911845877146,835947.021728661,0.0,1.0
2022-05-10,69.79,70.5999,69.44,70.03,1053724,60.4632592451606,61.1649241493397,60.1600332710124,60.6711856274337,1216265.85926868,0.0,1.0
2022-05-11,70.3,71.35,69.985,70.05,776265,60.9051028074909,61.8147807299357,60.6321994307575,60.6885128259565,896007.50978928,0.0,1.0
2022-05-12,72.66,72.74,70.025,70.57,627422,62.9497122331763,63.0190210272673,60.666853827803,61.1390199875482,724204.780335335,0.0,1.0
2022-05-13,74.09,74.09,72.575,73.32,344688,64.1886069275534,64.1886069275534,62.8760716394546,63.5215097844273,397857.737414732,0.0,1.0
2022-05-16,76.23,76.53,73.64,74.0,458837,66.0426171694884,66.3025251473298,63.7987449607914,64.110634534201,529614.754973087,0.0,1.0
2022-05-17,76.63,77.36,75.9,76.2,759849,66.3891611399436,67.0216038860242,65.7567183938629,66.0166263717043,877059.264949306,0.0,1.0
2022-05-18,74.05,76.375,73.85,76.32,502878,64.1539525305079,66.1682393587784,63.9806805452803,66.1205895628408,580449.28537009,0.0,1.0
2022-05-19,74.47,75.08,73.63,73.63,829452,64.5178236994858,65.0463032544299,63.79008136153,63.79008136153,957398.853496856,0.0,1.0
2022-05-20,74.28,75.36,74.02,74.82,407553,64.3532153135196,65.2888840337485,64.1279617327238,64.821049673634,470419.957923068,0.0,1.0
2022-05-23,74.06,74.91,73.98,74.71,309291,64.1626161297693,64.8990220669864,64.0933073356782,64.7257500817589,357000.584478543,0.0,1.0
2022-05-24,74.25,74.445,73.58,73.58,227491,64.3272245157355,64.4961647013323,63.7467633652231,63.7467633652231,262582.551589306,0.0,1.0
2022-05-25,74.37,74.93,73.53,73.98,368212,64.431187706872,64.9163492655092,63.7034453689162,64.0933073356782,425010.424525813,0.0,1.0
2022-05-26,75.0,75.42,74.41,74.59,324039,64.9769944603389,65.3408656293168,64.4658421039175,64.6217868906223,374023.532510944,0.0,1.0
2022-05-27,75.57,76.445,75.445,75.66,376867,65.4708196182374,66.228884553608,65.3625246274702,65.5487920115898,435000.498788115,0.0,1.0
2022-05-31,74.84,75.48,73.91,75.44,706170,64.8383768721568,65.392847224885,64.0326621408486,65.3581928278395,815100.027938778,0.0,1.0
2022-06-01,74.07,75.8,73.6,75.8,350661,64.1712797290306,65.6700824012491,63.7640905637459,65.6700824012491,404752.100623136,0.0,1.0
2022-06-02,76.48,76.62,73.205,74.29,847563,66.2592071510229,66.3804975406822,63.4218783929214,64.361878912781,978303.56002078,0.0,1.0
2022-06-03,75.71,76.31,75.21,76.24,203430,65.5921100078967,66.1119259635794,65.1589300448278,66.0512807687498,234810.029714638,0.0,1.0
2022-06-06,74.0,76.37,73.76,76.27,566883,64.110634534201,66.1639075591477,63.9027081519279,66.0772715665339,654327.356214535,0.0,1.0
2022-06-07,73.53,74.07,73.16,74.07,302731,63.7034453689162,64.1712797290306,63.3828921962452,64.1712797290306,349428.673772511,0.0,1.0
2022-06-08,73.22,73.44,72.69,73.44,287790,63.4348737918135,63.6254729755638,62.9757030309604,63.6254729755638,332182.954586715,0.0,1.0
2022-06-09,72.7,73.52,72.65,72.93,255013,62.9843666302218,63.6947817696548,62.9410486339149,63.1836294132335,294349.948914215,0.0,1.0
2022-06-10,70.87,71.815,70.76,71.65,334318,61.3989279653895,62.2176380955898,61.3036283735144,62.0746887077771,385888.116374862,0.0,1.0
2022-06-13,70.24,70.59,68.96,70.0,243135,60.8531212119227,61.1563471860709,59.7441805064662,60.6451948296496,280639.711815702,0.0,1.0
2022-06-14,68.73,70.37,68.35,70.18,379022,59.5449177234545,60.9657480023206,59.2157009515221,60.8011396163544,437487.917625234,0.0,1.0
2022-06-15,69.93,70.28,68.62,69.33,319795,60.58454963482,60.8877756089682,59.4496181315794,60.0647336791372,369124.875645639,0.0,1.0
2022-06-16,68.5,68.975,67.66,68.75,361898,59.3456549404428,59.7571759053583,58.617912602487,59.5622449219773,417722.460471257,0.0,1.0
2022-06-17,68.53,69.2,67.955,68.69,616445,59.371645738227,59.9521068887393,58.8734887806977,59.510263326409,711534.526704221,0.0,1.0
2022-06-21,68.86,69.21,68.31,68.83,510749,59.6575445138524,59.9607704880007,59.1810465544766,59.6315537160683,589534.423962648,0.0,1.0
2022-06-22,67.76,68.795,67.76,68.31,453789,58.7045485951008,59.6012311186535,58.7045485951008,59.1810465544766,523788.077344421,0.0,1.0
2022-06-23,67.16,68.25,67.15,68.02,340608,58.1847326394181,59.1290649589084,58.1760690401567,58.9298021758966,393148.378317078,0.0,1.0
2022-06-24,68.29,68.55,67.62,67.62,710670,59.1637193559539,59.3889729367497,58.5832582054415,58.5832582054415,820294.174002366,0.0,1.0
2022-06-27,69.12,69.36,67.855,68.3,562663,59.8827980946483,60.0907244769214,58.7868527880839,59.1723829552152,649456.401461569,0.0,1.0
2022-06-28,67.43,69.675,67.39,69.65,761004,58.4186498194753,60.3636278536548,58.3839954224298,60.3419688555013,878392.429105629,0.0,1.0
2022-06-29,67.43,67.82,66.99,67.68,768014,58.4186498194753,58.7565301906691,58.0374514519747,58.6352398010098,886483.754418019,0.0,1.0
2022-06-30,67.49,67.73,65.82,66.65,531560,58.4706314150436,58.6785577973167,57.0238103383934,57.7428890770878,613555.618124724,0.0,1.0
2022-07-01,68.71,68.76,66.77,66.82,330121,59.5275905249318,59.5709085212387,57.8468522682243,57.8901702645312,381043.709479554,0.0,1.0
2022-07-05,64.47,68.85,63.86,68.46,1036978,55.8542244381073,59.6488809145911,55.3257448831632,59.3110005433973,1196936.71038404,0.0,1.0
2022-07-06,61.56,64.51,61.37,64.37,1601756,53.3331170530461,55.8888788351528,53.1685086670799,55.7675884454935,1848834.3604955,0.0,1.0
2022-07-07,60.28,62.1199,60.12,61.52,764234,52.2241763475897,53.8181919756907,52.0855587594076,53.2984626560006,882120.671724604,0.0,1.0
2022-07-08,60.53,60.78,59.77,60.49,815787,52.4407663291241,52.6573563106586,51.7823327852594,52.4061119320786,941625.963283759,0.0,1.0
2022-07-11,59.69,60.35,59.25,59.75,1133899,51.7130239911683,52.2848215424193,51.3318256236677,51.7650055867366,1308808.22830162,0.0,1.0
2022-07-12,59.89,60.65,59.5,59.5,897938,51.8862959763959,52.5447295202607,51.5484156052022,51.5484156052022,1036449.13956595,0.0,1.0
2022-07-13,60.3,60.87,59.28,59.36,505326,52.2415035461124,52.735328704011,51.3578164214518,51.4271252155429,583274.900828683,0.0,1.0
2022-07-14,59.59,59.88,58.94,59.78,856968,51.6263879985546,51.8776323771345,51.063254046565,51.7909963845208,989159.32529368,0.0,1.0
2022-07-15,60.84,61.0,60.11,60.39,517803,52.7093379062269,52.8479554944089,52.0768951601462,52.3194759394648,597676.536480993,0.0,1.0
2022-07-18,59.49,61.105,59.39,60.84,485443,51.5397520059408,52.9389232866534,51.453116013327,52.7093379062269,560324.855010385,0.0,1.0
2022-07-19,60.47,60.51,59.37,59.75,715568,52.3887847335559,52.4234391306014,51.4357888148042,51.7650055867366,825947.713428912,0.0,1.0
2022-07-20,59.71,60.78,59.34,60.78,906409,51.7303511896911,52.6573563106586,51.4097980170201,52.6573563106586,1046226.83096699,0.0,1.0
2022-07-21,59.12,60.12,58.73,59.32,411948,51.2191988332698,52.0855587594076,50.881318462076,51.3924708184973,475492.907245172,0.0,1.0
2022-07-22,59.19,59.61,59.0,59.26,457123,51.2798440280994,51.6437151970773,51.1152356421332,51.3404892229291,527636.3624502,0.0,1.0
2022-07-25,59.08,59.73,59.0,59.27,517040,51.1845444362243,51.7476783882139,51.1152356421332,51.3491528221905,596795.840159544,0.0,1.0
2022-07-26,59.96,60.2,59.05,59.38,599164,51.9469411712256,52.1548675534987,51.1585536384401,51.4444524140656,691587.851565359,0.0,1.0
2022-07-27,61.04,61.19,59.3,59.64,772412,52.8826098914544,53.0125638803751,51.3751436199746,51.6697059948615,891560.166504167,0.0,1.0
2022-07-28,62.57,62.755,60.4,61.47,716203,54.2081405784454,54.3684171647809,52.3281395387262,53.2551446596937,826680.665151218,0.0,1.0
2022-07-29,61.98,62.8,61.92,62.73,1401359,53.696988222024,54.4074033614571,53.6450066264558,54.3467581666274,1617525.18522772,0.0,1.0
2022-08-01,61.11,62.25,61.11,61.46,714116,52.9432550862841,53.9309054020813,52.9432550862841,53.2464810604323,824271.735632395,0.0,1.0
2022-08-02,59.7,61.14,59.5,61.14,518103,51.7216875904297,52.9692458840682,51.5484156052022,52.9692458840682,598022.812885233,0.0,1.0
2022-08-03,59.6,60.44,59.4,60.26,761811,51.6350515978159,52.3627939357717,51.4617796125884,52.2068491490669,879323.912633033,0.0,1.0
2022-08-04,60.64,61.35,59.67,59.68,576676,52.5360659209993,53.1511814685572,51.6956967926456,51.704360391907,665630.972303585,0.0,1.0
2022-08-05,60.33,61.05,59.61,60.47,479977,52.2674943438966,52.8912734907158,51.6437151970773,52.3887847335559,554015.698925146,0.0,1.0
2022-08-08,60.6,60.87,60.15,60.26,882044,52.5014115239538,52.735328704011,52.1115495571918,52.2068491490669,1018103.41566936,0.0,1.0
2022-08-09,60.54,61.05,60.13,60.21,559473,52.4494299283855,52.8912734907158,52.094222358669,52.16353115276,645774.329029826,0.0,1.0
2022-08-10,62.09,62.22,61.04,61.04,985295,53.7922878138992,53.9049146042971,52.8826098914544,52.8826098914544,1137281.36571638,0.0,1.0
2022-08-11,63.91,64.03,62.19,62.54,789099,55.3690628794701,55.4730260706066,53.878923806513,54.1821497806612,910821.214362634,0.0,1.0
2022-08-12,66.0,66.05,64.06,64.06,506568,57.1797551250982,57.2230731214051,55.4990168683908,55.4990168683908,584708.485142233,0.0,1.0
2022-08-15,65.4,65.695,64.43,65.42,706768,56.6599391694155,56.9155153476261,55.8195700410618,56.6772663679382,815790.272237894,0.0,1.0
2022-08-16,66.05,66.7,65.2209,65.29,557959,57.2230731214051,57.7862070733947,56.5047741066442,56.5646395775403,644026.787443098,0.0,1.0
2022-08-17,66.02,66.02,65.3,65.52,259147,57.1970823236209,57.1970823236209,56.5733031768017,56.763902360552,299121.637764633,0.0,1.0
2022-08-18,66.6,66.65,65.61,66.13,357632,57.6995710807809,57.7428890770878,56.8418747539044,57.2923819154961,412798.410002975,0.0,1.0
2022-08-19,65.51,66.54,65.49,66.54,333096,56.7552387612906,57.6475894852126,56.7379115627679,57.6475894852126,384477.617154928,0.0,1.0
2022-08-22,65.96,66.09,64.69,65.43,347369,57.1451007280527,57.2577275184506,56.0448236218576,56.6859299671996,400952.29421395,0.0,1.0
2022-08-23,66.0,66.78,65.58,66.07,551605,57.1797551250982,57.8555158674857,56.8158839561203,57.2404003199278,636692.65320131,0.0,1.0
2022-08-24,65.54,66.56,65.5,65.96,414105,56.7812295590748,57.6649166837354,56.7465751620293,57.1451007280527,477982.634591653,0.0,1.0
2022-08-25,65.68,66.85,65.45,65.65,444742,56.9025199487341,57.9161610623154,56.7032571657224,56.8765291509499,513345.535247246,0.0,1.0
2022-08-26,64.77,65.83,64.45,65.67,417747,56.1141324159486,57.0324739376548,55.8368972395845,56.8938563494727,482186.430139118,0.0,1.0
2022-08-29,64.47,64.775,63.65,64.69,596508,55.8542244381073,56.1184642155793,55.1438092986742,56.0448236218576,688522.151133161,0.0,1.0
2022-08-30,64.37,64.99,63.87,64.78,1039313,55.7675884454935,56.304731599699,55.3344084824246,56.12279601521,1199631.8950637,0.0,1.0
2022-08-31,62.71,64.3,62.47,64.14,1015747,54.3294309681047,55.7069432506638,54.1215045858316,55.5683256624818,1172430.72925603,0.0,1.0
2022-09-01,64.45,65.095,62.21,62.34,790801,55.8368972395845,56.3956993919434,53.8962510050357,54.0088777954337,912785.755829352,0.0,1.0
2022-09-02,65.16,65.24,64.5,65.1,388553,56.4520127871424,56.5213215812334,55.8802152358914,56.4000311915741,448489.118987915,0.0,1.0
2022-09-06,64.03,65.61,63.92,65.5,741619,55.4730260706066,56.8418747539044,55.3777264787315,56.7465751620293,856017.202118369,0.0,1.0
2022-09-07,66.08,66.14,63.64,63.64,600627,57.2490639191892,57.3010455147575,55.1351456994129,55.1351456994129,693276.526163366,0.0,1.0
2022-09-08,66.49,66.64,65.39,66.08,448010,57.6042714889057,57.7342254778264,56.6512755701541,57.2490639191892,517117.639544093,0.0,1.0
2022-09-09,66.33,67.12,66.19,66.98,562668,57.4656539007237,58.1500782423726,57.3443635110644,58.0287878527133,649462.172734973,0.0,1.0
2022-09-12,68.27,68.64,66.9,66.94,473305,59.1463921574311,59.4669453301021,57.9594790586223,57.9941334556678,546314.511694866,0.0,1.0
2022-09-13,66.16,68.56,66.11,67.41,771922,57.3183727132802,59.3976365360111,57.2750547169734,58.4013226209526,890994.581710576,0.0,1.0
2022-09-14,67.1,67.85,66.09,66.13,604728,58.1327510438498,58.7825209884532,57.2577275184506,57.2923819154961,698010.124609317,0.0,1.0
2022-09-15,65.8,66.94,65.46,66.94,598642,57.0064831398706,57.9941334556678,56.7119207649837,57.9941334556678,690985.330621983,0.0,1.0
2022-09-16,65.33,65.53,64.88,65.22,474413,56.5992939745858,56.7725659598134,56.2094320078238,56.5039943827107,547593.425881189,0.0,1.0
2022-09-19,64.98,65.43,64.12,64.89,803097,56.2960680004376,56.6859299671996,55.550998463959,56.2180956070852,926978.471384438,0.0,1.0
2022-09-20,64.02,64.61,63.25,64.31,682010,55.4643624713452,55.9755148277666,54.7972653282191,55.7156068499252,787213.23485071,0.0,1.0
2022-09-21,63.33,64.25,63.32,63.79,684014,54.8665741223101,55.663625254357,54.8579105230488,55.2650996883335,789526.361231028,0.0,1.0
2022-09-22,63.52,63.715,62.86,63.33,415732,55.0311825082763,55.2001226938732,54.4593849570253,54.8665741223101,479860.606957311,0.0,1.0
2022-09-23,61.61,62.88,60.54,62.88,676204,53.376435049353,54.4767121555481,52.4494299283855,54.4767121555481,780511.632174,0.0,1.0
2022-09-26,59.98,61.755,59.5475,61.47,621919,51.9642683697483,53.502057238643,51.5895677016937,53.2551446596937,717852.916826907,0.0,1.0
2022-09-27,60.88,61.19,59.77,60.24,557024,52.7439923032724,53.0125638803751,51.7823327852594,52.1895219505442,642947.559316552,0.0,1.0
2022-09-28,62.22,62.81,60.98,61.29,757650,53.9049146042971,54.4160669607184,52.8306282958862,53.0991998729889,874521.058906234,0.0,1.0
2022-09-29,61.3,62.03,60.73,61.84,580221,53.1078634722503,53.7403062183309,52.6140383143517,53.5756978323647,669722.805147012,0.0,1.0
2022-09-30,62.75,62.86,60.89,61.33,851701,54.3640853651502,54.4593849570253,52.7526559025338,53.1338542700344,983079.86588992,0.0,1.0
2022-10-03,64.14,64.235,63.3,63.3,598450,55.5683256624818,55.6506298554649,54.840583324526,54.840583324526,690763.71372327,0.0,1.0
2022-10-04,65.54,65.54,64.43,64.76,337061,56.7812295590748,56.7812295590748,55.8195700410618,56.1054688166873,389054.236964289,0.0,1.0
2022-10-05,63.91,65.29,63.48,64.83,341789,55.3690628794701,56.5646395775403,54.9965281112308,56.1661140115169,394511.5530951,0.0,1.0
2022-10-06,65.01,65.37,63.39,63.82,437949,56.3220587982217,56.6339483716313,54.9185557178784,55.2910904861177,505504.683200589,0.0,1.0
2022-10-07,63.67,65.21,63.35,64.87,336440,55.161136497197,56.4953307834493,54.8839013208329,56.2007684085624,388337.444807514,0.0,1.0
2022-10-10,62.9,65.56,62.73,64.2,567461,54.4940393540708,56.7985567575975,54.3467581666274,55.6203072580501,654994.515420037,0.0,1.0
2022-10-11,63.17,64.14,62.69,62.69,538846,54.7279565341281,55.5683256624818,54.3121037695819,54.3121037695819,621965.517729015,0.0,1.0
2022-10-12,62.94,63.36,62.76,63.36,630023,54.5286937511164,54.8925649200943,54.3727489644115,54.8925649200943,727206.996760089,0.0,1.0
2022-10-13,63.12,63.34,62.13,62.29,571706,54.6846385378212,54.8752377215715,53.8269422109447,53.9655597991268,659894.326540021,0.0,1.0
2022-10-14,62.7,63.71,62.5,63.38,345910,54.3207673688433,55.1957908942425,54.1474953836157,54.909892118617,399268.236634667,0.0,1.0
2022-10-17,63.08,63.6381,62.21,63.37,506981,54.6499841407757,55.1334996155532,53.8962510050357,54.9012285193556,585185.192325402,0.0,1.0
2022-10-18,63.85,64.09,63.52,63.97,916273,55.3170812839018,55.5250076661749,55.0311825082763,55.4210444750384,1057612.39913838,0.0,1.0
2022-10-19,64.84,64.89,63.345,63.5,690676,56.1747776107783,56.2180956070852,54.8795695212022,55.0138553097536,797216.005914501,0.0,1.0
2022-10-20,64.45,65.28,64.17,65.0,710381,55.8368972395845,56.5559759782789,55.5943164602659,56.3133951989603,819960.594399616,0.0,1.0
2022-10-21,66.21,66.67,64.46,64.46,1373855,57.3616907095871,57.7602162756106,55.8455608388459,55.8455608388459,1585778.56448706,0.0,1.0
2022-10-24,68.47,68.69,66.04,66.67,1900057,59.3196641426587,59.510263326409,57.2144095221437,57.7602162756106,2193149.68603207,0.0,1.0
2022-10-25,69.6,70.37,67.51,68.72,1397877,60.2986508591945,60.9657480023206,58.4879586135663,59.5362541241931,1613506.07042918,0.0,1.0
2022-10-26,69.9,70.19,69.3,69.53,1023437,60.5585588370358,60.8098032156158,60.0387428813531,60.2380056643648,1181306.94775136,0.0,1.0
2022-10-27,69.0,70.53,68.7,70.18,804712,59.7788349035117,61.1043655905027,59.5189269256704,60.8011396163544,928842.592693927,0.0,1.0
2022-10-28,70.61,71.03,67.2875,68.57,647796,61.1736743845937,61.5375455535716,58.2951935300007,59.4063001352725,747721.565201904,0.0,1.0
2022-10-31,71.62,71.91,69.59,70.0,731598,62.0486979099929,62.2999422885729,60.2899872599331,60.6451948296496,844450.415962097,0.0,1.0
2022-11-01,73.9,75.26,72.28,72.28,1008303,64.0239985415872,65.2022480411347,62.6204954612439,62.6204954612439,1163838.45741217,0.0,1.0
2022-11-02,72.2,74.01,72.2,73.73,301900,62.5511866671529,64.1192981334624,62.5511866671529,63.8767173541438,348469.488132768,0.0,1.0
2022-11-03,73.45,73.8387,70.815,71.16,475944,64.3678983815478,64.7085355782926,62.0587164586699,62.3610571658399,543098.154188321,0.846948,1.0
2022-11-04,73.9,74.96,72.515,74.5,903365,64.7622558256825,65.6911866940888,63.5485112476234,65.2880657511955,1030826.87051067,0.0,1.0
2022-11-07,74.59,75.445,74.1985,74.51,544567,65.3669372400225,66.1162163838785,65.0238462636252,65.2968292499541,621403.636839357,0.0,1.0
2022-11-08,75.57,75.915,74.14,74.55,355882,66.2257601183603,66.5281008255303,64.9725797958877,65.3318832449882,406095.795532348,0.0,1.0
2022-11-09,74.73,75.79,74.53,75.12,411748,65.4896262226422,66.4185570910484,65.3143562474712,65.8314026742256,469844.306873776,0.0,1.0
2022-11-10,76.1,76.99,76.03,76.55,723121,66.6902255525635,67.4701769420744,66.6288810612536,67.0845829966982,825151.026916638,0.0,1.0
2022-11-11,77.01,77.17,74.65,76.7,844389,67.4877039395915,67.6279199197283,65.4195182325738,67.2160354780764,963529.548259715,0.0,1.0
2022-11-14,76.5,77.51,75.96,76.62,604324,67.0407655029055,67.925878877519,66.5675365699438,67.1459274880081,689592.155656343,0.0,1.0
2022-11-15,77.8,78.36,77.02,77.35,600154,68.1800203415169,68.6707762719957,67.49646743835,67.7856628973822,684833.782186008,0.0,1.0
2022-11-16,77.78,78.13,77.44,77.81,737818,68.1624933439998,68.4692158005491,67.8645343862091,68.1887838402755,841921.725931871,0.0,1.0
2022-11-17,79.28,79.3,76.74,77.01,610559,69.4770181577823,69.4945451552994,67.2510894731106,67.4877039395915,696706.893926737,0.0,1.0
2022-11-18,79.6,80.47,78.915,79.49,646742,69.7574501180559,70.5198745100497,69.1571504530952,69.6610516317118,737995.197830129,0.0,1.0
2022-11-21,79.67,79.74,78.66,79.2,452984,69.8187946093657,69.8801391006756,68.9336812347522,69.4069101677139,516898.57268259,0.0,1.0
2022-11-22,78.99,79.59,78.66,79.47,349448,69.2228766937843,69.7486866192973,68.9336812347522,69.6435246341947,398753.979007615,0.0,1.0
2022-11-23,80.09,80.39,78.65,78.74,605103,70.1868615572248,70.4497665199813,68.9249177359936,69.0037892248206,690481.07002886,0.0,1.0
2022-11-25,79.78,80.43,77.53,79.55,394524,69.9151930957098,70.4848205150155,67.9434058750361,69.7136326242631,450190.056357456,0.0,1.0
2022-11-28,79.55,80.5,79.22,79.55,590247,69.7136326242631,70.5461650063253,69.424437165231,69.7136326242631,673528.936629506,0.0,1.0
2022-11-29,78.49,79.95,78.3,79.82,777599,68.7847017558568,70.0641725746051,68.6181952794444,69.950247090744,887315.695961467,0.0,1.0
2022-11-30,79.87,80.06,78.36,78.55,648612,69.9940645845367,70.1605710609492,68.6707762719957,68.8372827484081,740129.04876287,0.0,1.0
2022-12-01,79.4,80.525,79.25,80.51,755755,69.5821801428849,70.5680737532217,69.4507276615066,70.5549285050839,862389.578434846,0.0,1.0
2022-12-02,78.0,79.53,77.98,79.0,612948,68.3552903166879,69.696105626746,68.3377633191708,69.2316401925429,699432.97407557,0.0,1.0
2022-12-05,76.56,77.705,75.91,77.47,1014278,67.0933464954568,68.0967671033107,66.523719076151,67.8908248824848,1157389.33495079,0.0,1.0
2022-12-06,76.38,77.14,75.92,76.44,417295,66.9356035178028,67.6016294234526,66.5324825749096,66.9881845103541,476173.970576403,0.0,1.0
2022-12-07,77.01,77.62,76.685,76.94,341256,67.4877039395915,68.022277363863,67.2028902299386,67.4263594482816,389406.114386755,0.0,1.0
2022-12-08,77.17,77.97,76.85,77.21,477272,67.6279199197283,68.3289998204123,67.3474879594547,67.6629739147625,544613.530679593,0.0,1.0
2022-12-09,78.08,78.23,76.9,76.94,465019,68.4253983067563,68.5568507881346,67.3913054532474,67.4263594482816,530631.672134744,0.0,1.0
2022-12-12,79.49,79.97,78.19,78.19,402981,69.6610516317118,70.0816995721222,68.5217967931003,68.5217967931003,459840.311618518,0.0,1.0
2022-12-13,78.59,80.49,78.35,79.88,762362,68.8723367434423,70.5374015075668,68.6620127732372,70.0028280832953,869928.804698277,0.0,1.0
2022-12-14,77.96,78.62,77.37,78.46,503687,68.3202363216537,68.898627239718,67.8031898948993,68.7584112595812,574755.601475495,0.0,1.0
2022-12-15,76.6,77.575,74.9,77.48,665465,67.1284004904909,67.9828416194495,65.6386057015375,67.8995883812433,759359.952382909,0.0,1.0
2022-12-16,76.12,76.82,75.655,76.31,490342,66.7077525500806,67.321197463179,66.300249857808,66.874259026493,559527.665273666,0.0,1.0
2022-12-19,75.81,76.37,75.695,75.97,656238,66.4360840885655,66.9268400190443,66.3353038528422,66.5763000687023,748831.05262013,0.0,1.0
2022-12-20,76.7,77.38,76.19,76.26,436693,67.2160354780764,67.8119533936578,66.7690970413904,66.8304415327003,498308.965439128,0.0,1.0
2022-12-21,78.03,78.5,76.72,76.83,459902,68.3815808129636,68.7934652546154,67.2335624755935,67.3299609619376,524792.680036973,0.0,1.0
2022-12-22,78.16,78.35,76.86,77.54,442850,68.4955062968247,68.6620127732372,67.3562514582132,67.9521693737946,505334.698162594,0.0,1.0
2022-12-23,79.93,79.94,77.76,78.26,264248,70.046645577088,70.0554090758466,68.1449663464827,68.5831412844102,301532.535441051,0.0,1.0
2022-12-27,79.68,80.2,78.98,79.77,351418,69.8275581081243,70.2832600435689,69.2141131950258,69.9064295969512,401001.939615903,0.0,1.0
2022-12-28,78.8,79.95,78.69,79.67,396267,69.0563702173719,70.0641725746051,68.9599717310278,69.8187946093657,452178.988002251,0.0,1.0
2022-12-29,79.35,79.8585,78.98,79.17,459467,69.5383626490921,69.9839865609644,69.2141131950258,69.3806196714382,524296.302948341,0.0,1.0
2022-12-30,78.12,79.47,77.75,78.8,530535,68.4604523017905,69.6435246341947,68.1362028477242,69.0563702173719,605391.767166517,0.0,1.0
2023-01-03,77.79,78.67,77.21,78.25,363750,68.1712568427584,68.9424447335107,67.6629739147625,68.5743777856516,415073.944804434,0.0,1.0
2023-01-04,78.14,78.8329,77.75,78.21,382095,68.4779792993076,69.0852021282875,68.1362028477242,68.5393237906174,436007.364783644,0.0,1.0
2023-01-05,78.58,79.47,77.67,77.69,551505,68.8635732446838,69.6435246341947,68.0660948576558,68.0836218551729,629320.566128851,0.0,1.0
2023-01-06,80.23,80.848,78.7075,79.19,365422,70.3095505398445,70.8511347631229,68.9753078538553,69.3981466689553,416981.85857959,0.0,1.0
2023-01-09,80.52,80.86,79.82,80.22,267147,70.5636920038424,70.8616509616331,69.950247090744,70.300787041086,304840.574935176,0.0,1.0
2023-01-10,80.39,80.78,79.77,80.52,454373,70.4497665199813,70.7915429715647,69.9064295969512,70.5636920038424,518483.556075946,0.0,1.0
2023-01-11,84.21,84.41,80.56,80.56,767637,73.7974230457473,73.9726930209183,70.5987459988767,70.5987459988767,875948.090083413,0.0,1.0
2023-01-12,84.61,85.79,83.67,84.05,679681,74.1479629960893,75.1820558495982,73.3241941127856,73.6572070656105,775581.783858756,0.0,1.0
2023-01-13,85.01,86.58,84.49,84.49,413647,74.4985029464313,75.8743722515236,74.0428010109867,74.0428010109867,472011.249612425,0.0,1.0
2023-01-17,86.17,86.34,84.43,85.42,788530,75.515068802423,75.6640482813184,73.9902200184354,74.8578063955318,899789.024595576,0.0,1.0
2023-01-18,84.78,87.875,84.69,86.38,1236338,74.2969424749846,77.0092453407558,74.2180709861577,75.6991022763526,1410781.28047182,0.0,1.0
2023-01-19,83.68,85.13,83.42,84.84,852188,73.3329576115442,74.6036649315339,73.1051066438219,74.3495234675359,972428.961855673,0.0,1.0
2023-01-20,84.13,84.52,82.73,83.87,558335,73.7273150556789,74.0690915072623,72.5004252294819,73.4994640879566,637114.256968753,0.0,1.0
2023-01-23,85.58,86.41,84.32,84.61,498393,74.9980223756686,75.7253927726282,73.8938215320913,74.1479629960893,568714.635252004,0.0,1.0
2023-01-24,86.01,86.38,85.29,85.49,518709,75.3748528222863,75.6991022763526,74.7438809116707,74.9191508868417,591897.156936256,0.0,1.0
2023-01-25,86.17,86.4,85.38,85.74,344148,75.515068802423,75.7166292738697,74.8227524004976,75.1382383558054,392706.166203592,0.0,1.0
2023-01-26,86.44,86.605,85.95,86.17,403716,75.7516832689039,75.89628099842,75.322271829735,75.515068802423,460679.017733792,0.0,1.0
2023-01-27,86.3,86.72,85.48,85.74,608325,75.6289942862842,75.9970612341433,74.9103873880831,75.1382383558054,694157.683775003,0.0,1.0
2023-01-30,86.03,86.93,85.8,86.36,471781,75.3923798198034,76.1810947080728,75.1908193483567,75.6815752788355,538347.768395273,0.0,1.0
2023-01-31,87.8,87.85,85.99,86.55,565458,76.9435191000667,76.9873365938594,75.3573258247691,75.8480817552479,645242.289158009,0.0,1.0
2023-02-01,87.57,88.5,86.25,87.79,945040,76.74195862862,77.5569640131651,75.5851767924914,76.9347556013081,1078382.07779514,0.0,1.0
2023-02-02,85.22,87.86,84.84,87.23,641901,74.6825364203608,76.996100092618,74.3495234675359,76.4439996708293,732471.148436869,0.0,1.0
2023-02-03,83.43,85.13,82.86,84.86,439543,73.1138701425804,74.6036649315339,72.6143507133431,74.367050465053,501561.091192235,0.0,1.0
2023-02-06,83.21,83.52,82.54,82.96,576496,72.9210731698923,73.1927416314074,72.3339187530695,72.7019857009286,657837.715144955,0.0,1.0
2023-02-07,83.03,83.49,82.59,83.03,686529,72.7633301922384,73.1664511351317,72.3777362468622,72.7633301922384,783396.014440257,0.0,1.0
2023-02-08,81.79,83.17,81.43,82.54,481586,71.6766563461783,72.8860191748581,71.3611703908705,72.3339187530695,549536.222082717,0.0,1.0
2023-02-09,81.66,83.055,81.14,82.29,538265,71.5627308623171,72.7852389391348,71.1070289268725,72.1148312841057,614212.445086347,0.0,1.0
2023-02-10,82.44,82.665,81.51,81.51,473721,72.246283765484,72.4434624875514,71.4312783809389,71.4312783809389,540561.496100897,0.0,1.0
2023-02-13,84.51,84.78,82.65,82.73,1108011,74.0603280085038,74.2969424749846,72.4303172394135,72.5004252294819,1264347.75713184,0.0,1.0
2023-02-14,84.85,86.08,84.19,84.71,1138186,74.3582869662945,75.4361973135961,73.7798960482302,74.2355979836748,1298780.35172833,0.0,1.0
2023-02-15,86.8,87.05,84.28,84.66,817456,76.0671692242117,76.2862566931754,73.8587675370571,74.191780489882,932796.389344477,0.0,1.0
2023-02-16,94.9,95.81,89.03,89.03,3407923,83.165603218637,83.963081605665,78.0214294473683,78.0214294473683,3888769.8782124,0.0,1.0
2023-02-17,94.62,95.42,93.73,94.87,1455401,82.9202252533976,83.6213051540816,82.1402738638866,83.1393127223613,1660753.35901668,0.0,1.0
2023-02-21,92.24,94.44,90.91,94.39,983496,80.8345125488627,82.7624822757437,79.6689672139756,82.7186647819509,1122264.09462373,0.0,1.0
2023-02-22,92.91,93.855,92.03,92.04,1036636,81.4216669656856,82.2498175983685,80.6504790749332,80.6592425736917,1182901.97620973,0.0,1.0
2023-02-23,93.55,94.18,92.53,93.49,714540,81.9825308862327,82.5346313080214,81.0886540128607,81.9299498936814,815359.275657899,0.0,1.0
2023-02-24,92.59,93.87,91.33,93.87,1026144,81.141235005412,82.2629628465063,80.0370341618347,82.2629628465063,1170929.58905127,0.0,1.0
2023-02-27,92.79,93.76,92.32,92.79,1045297,81.316504980583,82.1665643601623,80.9046205389311,81.316504980583,1192785.01520891,0.0,1.0
2023-02-28,91.92,93.05,91.34,92.72,1580847,80.5540805885891,81.5443559483053,80.0457976605933,81.2551604892731,1803899.38260414,0.0,1.0
2023-03-01,93.55,93.57,91.75,92.45,1189821,81.9825308862327,82.0000578837498,80.4051011096938,81.0185460227923,1357700.88269734,0.0,1.0
2023-03-02,93.31,93.6,92.81,93.07,779095,81.7722069160276,82.0263483800255,81.3340319781001,81.5618829458223,889022.776707658,0.0,1.0
2023-03-03,94.06,94.21,92.88,92.88,630083,82.4294693229188,82.560921804297,81.3953764694099,81.3953764694099,718985.666980652,0.0,1.0
2023-03-06,91.62,93.92,91.31,93.75,727884,80.2911756258327,82.3067803402991,80.0195071643176,82.1578008614037,830586.070762971,0.0,1.0
2023-03-07,89.84,91.86,89.5,91.6,692711,78.7312728468108,80.5014995960378,78.4333138890201,80.2736486283155,790450.27458261,0.0,1.0
2023-03-08,90.97,91.25,90.26,90.33,329856,79.7215482065269,79.9669261717663,79.0993397946699,79.1606842859797,376397.611374327,0.0,1.0
2023-03-09,89.6,91.2,89.57,91.2,296448,78.5209488766056,79.9231086779736,78.49465838033,79.9231086779736,338275.850967381,0.0,1.0
2023-03-10,88.67,89.7282,88.585,89.51,547663,77.7059434920605,78.6332969306902,77.6314537526128,78.4420773877787,624936.472394312,0.0,1.0
2023-03-13,87.47,89.06,86.7,87.77,453753,76.6543236410345,78.0477199436439,75.9795342366262,76.917228603791,517776.076087551,0.0,1.0
2023-03-14,88.86,89.015,88.19,88.39,468220,77.8724499684729,78.0082841992304,77.2852955516501,77.4605655268211,534284.322849023,0.0,1.0
2023-03-15,86.43,87.5,86.1,87.5,376315,75.7429197701453,76.6806141373102,75.4537243111132,76.6806141373102,429411.825536992,0.0,1.0
2023-03-16,88.66,88.95,85.66,86.35,703337,77.6971799933019,77.9513214572999,75.068130365737,75.6728117800769,802575.5687063,0.0,1.0
2023-03-17,87.23,87.89,86.87,87.68,555843,76.4439996708293,77.0223905888936,76.1285137155215,76.8383571149641,634270.643854106,0.0,1.0
2023-03-20,88.0,88.22,87.17,87.23,197069,77.1187890752376,77.3115860479257,76.391418678278,76.4439996708293,224874.796504921,0.0,1.0
2023-03-21,88.01,88.91,87.33,88.5,529367,77.1275525739962,77.9162674622657,76.5316346584148,77.5569640131651,604058.966156121,0.0,1.0
2023-03-22,88.21,89.68,87.78,88.18,258741,77.3028225491672,78.591056866674,76.9259921025496,77.2765320528915,295248.515608644,0.0,1.0
2023-03-23,88.07,89.76,88.06,88.82,347955,77.1801335665475,78.6611648567424,77.1713700677889,77.8373959734387,397050.321551689,0.0,1.0
2023-03-24,89.56,89.98,87.38,87.38,428335,78.4858948815714,78.8539618294305,76.5754521522076,76.5754521522076,488771.678756859,0.0,1.0
2023-03-27,91.57,92.1,89.905,90.93,564192,80.2473581320399,80.711823566243,78.7882355887414,79.6864942114927,643797.660665576,0.0,1.0
2023-03-28,93.11,93.66,91.28,91.28,690604,81.5969369408566,82.0789293725768,79.993216668042,79.993216668042,788045.983718822,0.0,1.0
2023-03-29,94.87,95.055,92.865,93.39,625862,83.1393127223613,83.3014374493945,81.3822312212721,81.842314906096,714169.097575788,0.0,1.0
2023-03-30,95.04,95.83,94.8,95.05,578037,83.2882922012567,83.9806086031821,83.0779682310515,83.2970557000152,659596.145245143,0.0,1.0
2023-03-31,95.19,95.98,94.975,95.55,354754,83.4197446826349,84.1120610845603,83.2313294593261,83.7352306379427,404808.638392171,0.0,1.0
2023-04-03,94.9,95.32,94.45,95.19,228096,83.165603218637,83.533670166496,82.7712457745022,83.4197446826349,260279.605537078,0.0,1.0
2023-04-04,94.99,95.88,94.6,94.99,356293,83.2444747074639,84.0244260969748,82.9026982558805,83.2444747074639,406564.786298849,0.0,1.0
2023-04-05,93.62,95.18,92.48,94.95,330631,82.0438753775426,83.4109811838764,81.0448365190679,83.2094207124297,377281.961359821,0.0,1.0
2023-04-06,93.1,93.87,92.99,93.36,249610,81.588173442098,82.2629628465063,81.491774955754,81.8160244098203,284829.161134391,0.0,1.0
2023-04-10,93.6,94.02,92.48,92.48,514665,82.0263483800255,82.3944153278846,81.0448365190679,81.0448365190679,587282.561657111,0.0,1.0
2023-04-11,94.27,94.81,93.62,93.62,403268,82.6135027968483,83.08673172981,82.0438753775426,82.0438753775426,460167.806387339,0.0,1.0
2023-04-12,93.64,94.83,93.57,94.3,328724,82.0614023750597,83.1042587273271,82.0000578837498,82.639793293124,375105.889847128,0.0,1.0
2023-04-13,94.03,94.59,93.84,94.0,312099,82.4031788266431,82.8939347571219,82.2366723502307,82.3768883303675,356135.156287338,0.0,1.0
2023-04-14,93.35,94.055,92.48,93.83,249653,81.8072609110617,82.4250875735395,81.0448365190679,82.2279088514721,284878.228294877,0.0,1.0
2023-04-17,93.26,93.575,92.495,93.53,630496,81.7283894222348,82.0044396331291,81.0579817672058,81.9650038887156,719456.939940664,0.0,1.0
2023-04-18,93.05,93.96,92.72,93.18,371536,81.5443559483053,82.3418343353333,81.2551604892731,81.6582814321664,423958.524142571,0.0,1.0
2023-04-19,93.69,94.16,92.43,93.02,483922,82.1052198688524,82.5171043105043,81.0010190252752,81.5180654520296,552201.824103509,0.0,1.0
2023-04-20,95.35,96.885,93.51,93.79,941375,83.5599606627717,84.9051577222091,81.9474768911985,82.1928548564379,1074199.95818632,0.0,1.0
2023-04-21,95.01,96.31,94.545,96.31,392997,83.262001704981,84.4012565435925,82.8544990127084,84.4012565435925,448447.601611844,0.0,1.0
2023-04-24,95.6,96.02,94.81,95.23,561680,83.7790481317354,84.1471150795945,83.08673172981,83.4547986776691,640931.225615821,0.0,1.0
2023-04-25,94.99,95.64,94.35,95.27,661174,83.2444747074639,83.8141021267696,82.6836107869167,83.4898526727033,754463.50620516,0.0,1.0
2023-04-26,94.83,95.79,94.73,94.87,281999,83.1042587273271,83.9455546081479,83.0166237397416,83.1393127223613,321788.143947507,0.0,1.0
2023-04-27,95.24,95.24,93.95,95.0,247555,83.4635621764276,83.4635621764276,82.3330708365747,83.2532382062225,282484.207301888,0.0,1.0
2023-04-28,97.02,97.21,91.71,93.74,616541,85.0234649554495,85.1899714318619,80.3700471146596,82.1490373626452,703532.934717995,0.0,1.0
2023-05-01,96.3,97.2,95.89,96.81,335288,84.3924930448339,85.1812079331034,84.0331895957334,84.83943148152,382596.048950073,0.0,1.0
2023-05-02,97.98,98.1,95.4,96.01,630396,85.8647608362703,85.9699228213729,83.6037781565644,84.138351580836,719342.830265116,0.0,1.0
2023-05-03,96.81,98.975,96.77,98.19,286820,84.83943148152,86.736728962746,84.8043774864858,86.0487943101998,327289.371405657,0.0,1.0
2023-05-04,96.33,96.9,95.86,96.2,395889,85.3072068892042,85.8119832613297,84.8909877753463,85.1920824534563,447042.972811553,1.013777,1.0
2023-05-05,98.03,98.17,96.955,97.18,273685,86.8126802797538,86.9366604413285,85.8606897533769,86.059943584479,309048.637405762,0.0,1.0
2023-05-08,99.07,99.302,97.36,98.45,301255,87.7336757657371,87.9391286049181,86.2193466493607,87.1846207644779,340181.037549273,0.0,1.0
2023-05-09,99.52,99.78,98.34,98.55,350895,88.1321834279415,88.3624322994373,87.0872077803835,87.2731780227455,396235.166788442,0.0,1.0
2023-05-10,100.27,100.58,98.79,99.62,295417,88.7963628649487,89.0708903655783,87.4857154425878,88.2207406862091,333588.692535206,0.0,1.0
2023-05-11,100.78,100.9986,98.975,99.97,363777,89.2480048821136,89.4415910486866,87.6495463703829,88.5306910901458,410781.687595432,0.0,1.0
2023-05-12,100.93,101.8,100.56,100.94,406818,89.380840769515,90.1512889164433,89.0531789139248,89.3896964953418,459384.140790096,0.0,1.0
2023-05-15,101.59,102.2,100.27,100.72,310385,89.9653186740813,90.5055179495138,88.7963628649487,89.194870527153,350490.75148871,0.0,1.0
2023-05-16,101.36,102.495,101.2,101.37,296371,89.7616369800658,90.7667618614034,89.6199453668376,89.7704927058926,334665.96165878,0.0,1.0
2023-05-17,100.33,101.34,100.265,101.34,314753,88.8494972199092,89.7439255284123,88.7919350020353,89.7439255284123,355423.153513623,0.0,1.0
2023-05-18,100.58,100.85,99.69,100.01,319665,89.0708903655783,89.3099949629009,88.2827307669964,88.5661139934528,360969.847365815,0.0,1.0
2023-05-19,99.99,101.65,99.71,100.52,273931,88.5484025417993,90.0184530290419,88.3004422186499,89.0177560106177,309326.423783539,0.0,1.0
2023-05-22,98.48,100.62,98.26,100.5,201643,87.2111879419582,89.1063132688854,87.0163619737694,89.0000445589642,227697.880382228,0.0,1.0
2023-05-23,97.03,98.7,96.63,98.7,356009,85.9271076970776,87.4060139101469,85.5728786640071,87.4060139101469,402009.961650028,0.0,1.0
2023-05-24,97.16,98.1,96.65,97.33,322776,86.0422321328255,86.8746703605412,85.5905901156606,86.1927794718805,364482.828753064,0.0,1.0
2023-05-25,97.93,97.96,95.49,97.27,432722,86.7241230214862,86.7506901989665,84.5633259197561,86.1396451169199,488635.272212566,0.0,1.0
2023-05-26,98.38,99.58,97.67,97.67,325958,87.1226306836905,88.185317782902,86.4938741499904,86.4938741499904,368075.984257476,0.0,1.0
2023-05-30,97.82,99.0875,95.51,98.88,537312,86.6267100373918,87.749173285934,84.5810373714097,87.5654169750287,606739.651284378,0.0,1.0
2023-05-31,100.61,102.3,98.74,100.13,1110860,89.0974575430586,90.5940752077815,87.441436813454,88.672382703374,1254397.46185785,0.0,1.0
2023-06-01,101.31,102.23,100.27,100.27,513462,89.717358350932,90.5320851269941,88.7963628649487,88.7963628649487,579807.92319505,0.0,1.0
2023-06-02,102.5,102.58,101.45,101.82,378740,90.7711897243167,90.8420355309308,89.8413385125067,90.1690003680969,427678.100484347,0.0,1.0
2023-06-05,103.8,104.09,102.12,102.12,375000,91.9224340817959,92.179250130772,90.4346721428997,90.4346721428997,423454.844171806,0.0,1.0
2023-06-06,103.56,104.88,103.01,103.72,598269,91.7098966619536,92.8788524710862,91.2228317414816,91.8515882751818,675573.083114193,0.0,1.0
2023-06-07,103.98,105.04,103.81,105.01,316124,92.0818371466776,93.0205440843144,91.9312898076226,92.9939769068341,356971.304423915,0.0,1.0
2023-06-08,104.85,105.06,103.55,103.63,467785,92.8522852936059,93.0382555359679,91.7010409361268,91.7718867427409,528228.864749089,0.0,1.0
2023-06-09,107.24,107.78,104.56,104.93,1088560,94.9688037662022,95.4470129608474,92.5954692446298,92.92313110022,1229216.0137911,0.0,1.0
2023-06-12,107.79,108.335,106.66,106.66,513080,95.4558686866742,95.9385057442327,94.45517166825,94.45517166825,579376.563860454,0.0,1.0
2023-06-13,109.09,109.7,107.63,108.36,570063,96.6071130441533,97.1473123195858,95.3141770734459,95.9606450587996,643722.503554966,0.0,1.0
2023-06-14,110.57,110.92,109.07,109.69,871286,97.9177604665141,98.2277108704508,96.5894015924998,97.138456593759,983867.406290871,0.0,1.0
2023-06-15,110.46,110.89,110.12,110.35,556021,97.8203474824197,98.2011436929705,97.5192528043098,97.7229344983254,627866.095763339,0.0,1.0
2023-06-16,111.19,111.74,110.18,110.75,280850,98.4668154677734,98.9538803882454,97.5723871592704,98.0771635313959,317139.447961738,0.0,1.0
2023-06-20,110.18,111.72,110.16,111.37,601184,97.5723871592704,98.9361689365918,97.5546757076169,98.6262185326552,678864.738769555,0.0,1.0
2023-06-21,109.42,111.0,108.69,109.92,598692,96.8993519964365,98.2985566770649,96.2528840110828,97.3421382877746,676050.740178418,0.0,1.0
2023-06-22,110.12,110.34,108.705,109.42,510538,97.5192528043098,97.7140787724986,96.2661675998229,96.8993519964365,576506.104623429,0.0,1.0
2023-06-23,108.11,110.13,107.92,109.6,451141,95.7392519131305,97.5281085301366,95.5709931224221,97.0587550613182,509434.244945368,0.0,1.0
2023-06-26,108.12,109.42,107.97,108.2,370915,95.7481076389573,96.8993519964365,95.6152717515559,95.8189534455714,418842.009402628,0.0,1.0
2023-06-27,110.74,110.78,108.4525,109.0,692421,98.0683078055691,98.1037307088762,96.0425605226972,96.5274115117124,781890.737750097,0.0,1.0
2023-06-28,109.87,111.03,108.74,110.2,540836,97.2978596586408,98.3251238545452,96.2971626402166,97.5900986109239,610718.997606674,0.0,1.0
2023-06-29,110.59,110.86,108.93,109.27,512877,97.9354719181677,98.1745765154903,96.4654214309251,96.766516109035,579147.333638142,0.0,1.0
2023-06-30,110.84,111.17,109.96,110.99,663207,98.1568650638367,98.4491040161199,97.3775611910816,98.2897009512382,748901.911569737,0.0,1.0
2023-07-03,112.0,113.59,110.8,110.8,304231,99.1841292597412,100.592189666196,98.1214421605297,98.1214421605297,343541.575192621,0.0,1.0
2023-07-05,111.98,112.22,110.74,112.0,388765,99.1664178080877,99.37895522793,98.0683078055691,99.1841292597412,438998.459985206,0.0,1.0
2023-07-06,110.38,111.32,109.39,111.03,366041,97.7495016758057,98.5819399035213,96.8727848189562,98.3251238545452,413338.225641312,0.0,1.0
2023-07-07,111.18,112.095,110.34,110.34,273406,98.4579597419467,99.2682586550955,97.7140787724986,97.7140787724986,308733.587001698,0.0,1.0
2023-07-10,109.02,111.6,108.85,111.18,386545,96.5451229633659,98.8299002266707,96.394575624311,98.4579597419467,436491.607307709,0.0,1.0
2023-07-11,109.24,109.31,106.885,108.87,1052415,96.7399489315547,96.8019390123421,94.6544254993521,96.4122870759645,1188400.61287752,0.0,1.0
2023-07-12,109.03,110.46,108.97,110.16,357558,96.5539786891927,97.8203474824197,96.5008443342321,97.5546757076169,403759.112459687,0.0,1.0
2023-07-13,108.11,110.22,108.05,108.8,675369,95.7392519131305,97.6078100625775,95.68611755817,96.3502969951772,762635.399075917,0.0,1.0
2023-07-14,108.42,108.995,106.59,108.19,509206,96.0137794137602,96.522983648799,94.3931815874626,95.8100977197446,575001.99301693,0.0,1.0
2023-07-17,108.45,109.57,107.74,108.45,325005,96.0403465912405,97.0321878838379,95.4115900575403,96.0403465912405,366999.844346821,0.0,1.0
2023-07-18,108.22,109.1,107.79,108.66,460186,95.8366648972249,96.61596876998,95.4558686866742,96.2263168336025,519647.975786792,0.0,1.0
2023-07-19,108.2,109.64,107.77,108.87,344256,95.8189534455714,97.0941779646252,95.4381572350206,96.4122870759645,388738.322227225,0.0,1.0
2023-07-20,108.02,108.85,107.3,108.0,306244,95.6595503806897,96.394575624311,95.0219381211628,95.6418389290362,345814.680796135,0.0,1.0
2023-07-21,108.64,108.99,107.56,108.5,258462,96.208605381949,96.5185557858857,95.2521869926586,96.0846252203743,291858.629158222,0.0,1.0
2023-07-24,108.02,109.575,107.79,108.66,335390,95.6595503806897,97.0366157467513,95.4558686866742,96.2263168336025,378726.720498086,0.0,1.0
2023-07-25,108.29,109.415,108.22,108.49,280791,95.8986549780123,96.8949241335231,95.8366648972249,96.0757694945475,317072.824399588,0.0,1.0
2023-07-26,109.18,109.53,107.72,108.42,369296,96.6868145765941,96.9967649805308,95.3938786058868,96.0137794137602,417013.813688724,0.0,1.0
2023-07-27,110.72,111.34,108.38,108.38,397222,98.0505963539156,98.5996513551749,95.9783565104531,95.9783565104531,448548.213630969,0.0,1.0
2023-07-28,113.78,114.48,111.42,111.42,592456,100.760448456905,101.380349264778,98.670497161789,98.670497161789,669008.968423071,0.0,1.0
2023-07-31,113.25,114.16,112.67,113.29,373526,100.291094988087,101.096966038322,99.7774628901343,100.326517891394,421790.38433098,0.0,1.0
2023-08-01,112.34,113.67,112.02,113.03,436188,99.4852239378511,100.663035472811,99.2018407113947,100.096269019898,492549.124185632,0.0,1.0
2023-08-02,109.87,112.1,109.21,112.1,596534,97.2978596586408,99.2726865180088,96.7133817540744,99.2726865180088,673613.898701824,0.0,1.0
2023-08-03,109.8,109.82,107.125,109.33,533733,97.2358695778534,97.2535810295069,94.8669629191944,96.8196504639956,602698.198251602,0.0,1.0
2023-08-04,110.78,112.02,109.76,110.5,463250,98.1037307088762,99.2018407113947,97.2004466745464,97.8557703857268,523107.884166904,0.0,1.0
2023-08-07,113.16,113.2,110.47,110.56,508590,100.211393455646,100.246816358953,97.8292032082465,97.9089047406874,574306.397859569,0.0,1.0
2023-08-08,113.0,113.13,111.47,112.82,629621,100.069701842417,100.184826278165,98.7147757909228,99.9102987775357,710976.166512795,0.0,1.0
2023-08-09,112.94,113.19,111.88,113.19,432508,100.016567487457,100.237960633126,99.07786054982,100.237960633126,488393.620648158,0.0,1.0
2023-08-10,112.41,114.325,111.92,113.26,416966,99.5472140186385,101.243085514464,99.1132834531271,100.299950713913,470843.393479843,0.0,1.0
2023-08-11,111.72,114.06,111.04,112.5,391263,98.9361689365918,101.008408780054,98.333979580372,99.6269155510793,441819.233853849,0.0,1.0
2023-08-14,112.57,114.09,110.28,111.09,635852,99.6889056318667,101.034975957535,97.660944417538,98.3782582095058,718012.29220355,0.0,1.0
2023-08-15,112.37,112.9,111.02,112.0,266323,99.5117911153314,99.9811445841498,98.3162681287185,99.1841292597412,300735.371904981,0.0,1.0
2023-08-16,116.62,117.33,112.98,112.99,1136422,103.275474591706,103.904231125406,100.051990390764,100.060846116591,1283262.40246243,0.0,1.0
2023-08-17,114.39,117.24,113.785,117.1,751009,101.300647732337,103.824529592965,100.764876319818,103.70054943139,848049.064177668,0.0,1.0
2023-08-18,116.04,116.77,112.0,113.94,595308,102.761842493753,103.408310479107,99.1841292597412,100.902140070133,672229.483664614,0.0,1.0
2023-08-21,114.22,116.04,113.32,115.75,569432,101.150100393283,102.761842493753,100.353085068874,102.505026444777,643009.970203837,0.0,1.0
2023-08-22,114.5,115.58,113.65,113.77,462211,101.398060716432,102.354479105722,100.645324021157,100.751592731078,521934.631945319,0.0,1.0
2023-08-23,115.87,116.93,114.37,114.57,581217,102.611295154698,103.550002092335,101.282936280684,101.460050797219,656317.744440015,0.0,1.0
2023-08-24,115.19,116.64,115.1,115.66,609773,102.009105798478,103.293186043359,101.929404266038,102.425324912336,688563.548520469,0.0,1.0
2023-08-25,116.66,117.19,115.37,116.27,383327,103.310897495013,103.780250963831,102.16850886336,102.965524187769,432857.800138254,0.0,1.0
2023-08-28,117.23,117.62,116.38,117.2,351754,103.815673867138,104.161047174382,103.062937171863,103.789106689658,397205.160684826,0.0,1.0
2023-08-29,118.67,118.75,116.6275,117.0,250608,105.090898386192,105.161744192806,103.282116386076,103.611992173123,282989.790901888,0.0,1.0
2023-08-30,117.66,119.62,117.34,119.62,559482,104.196470077689,105.932192339734,103.913086851232,105.932192339734,631774.301671814,0.0,1.0
2023-08-31,112.52,117.81,111.98,117.34,844558,99.6446270027328,104.32930596509,99.1664178080877,103.913086851232,953685.80342414,0.0,1.0
2023-09-01,111.45,114.24,110.55,113.61,466149,98.6970643392693,101.167811844936,97.9000490148606,100.60990111785,526381.472415582,0.0,1.0
2023-09-05,109.0,111.62,108.83,111.62,436905,96.5274115117124,98.8476116783242,96.3768641726574,98.8476116783242,493358.769847688,0.0,1.0
2023-09-06,109.4,110.0,108.3601,108.96,466384,96.8816405447829,97.4129840943887,95.9607336160579,96.4919886084054,526646.837451263,0.0,1.0
2023-09-07,107.64,109.985,107.64,109.52,307089,95.3230327992727,97.3997005056485,95.3230327992727,96.9879092547041,346768.865711669,0.0,1.0
2023-09-08,107.6,109.07,107.3403,108.01,293218,95.2876098959656,96.5894015924998,95.0576266962446,95.6506946548629,331105.553328983,0.0,1.0
2023-09-11,110.03,110.74,108.675,108.78,1482008,97.439551271869,98.0683078055691,96.2396004223426,96.3325855435236,1673502.57787032,0.0,1.0
2023-09-12,108.25,110.64,107.8,109.45,758087,95.8632320747052,97.9797505473015,95.4647244125009,96.9259191739167,856041.633209792,0.0,1.0
2023-09-13,108.99,109.23,107.15,108.68,598042,96.5185557858857,96.731093205728,94.8891022337613,96.244028285256,675316.751781854,0.0,1.0
2023-09-14,109.19,109.99,108.01,109.93,317188,96.6956703024209,97.4041283685619,95.6506946548629,97.3509940136014,358172.786968445,0.0,1.0
2023-09-15,107.52,109.44,107.25,108.74,427213,95.2167640893515,96.91706344809,94.977659492029,96.2971626402166,482414.438248453,0.0,1.0
2023-09-18,109.74,109.84,107.58,108.26,437815,97.1827352228928,97.2712924811605,95.2698984443121,95.872087800532,494386.353602878,0.0,1.0
2023-09-19,110.26,110.53,107.88,109.49,378226,97.6432329658845,97.8823375632071,95.535570219115,96.9613420772238,427097.685044602,0.0,1.0
2023-09-20,109.61,111.24,109.44,110.64,402019,97.0676107871449,98.5110940969072,96.91706344809,97.9797505473015,453965.047997615,0.0,1.0
2023-09-21,107.92,109.98,107.73,109.16,673426,95.5709931224221,97.3952726427352,95.4027343317136,96.6691031249406,760441.338376647,0.0,1.0
2023-09-22,109.36,110.09,108.35,108.57,379724,96.8462176414759,97.4926856268295,95.9517893329729,96.1466153011616,428789.245995453,0.0,1.0
2023-09-25,110.28,111.52,108.75,109.04,567902,97.660944417538,98.7590544200566,96.3060183660433,96.5628344150195,641282.274439619,0.0,1.0
2023-09-26,107.55,109.86,107.51,109.81,558543,95.2433312668318,97.289003932814,95.2079083635248,97.2447253036802,630713.970742009,0.0,1.0
2023-09-27,106.93,108.06,106.02,107.68,542009,94.6942762655726,95.6949732839967,93.8884052153372,95.3584557025798,612043.564359244,0.0,1.0
2023-09-28,107.9,108.01,105.87,107.29,407283,95.5532816707685,95.6506946548629,93.7555693279357,95.013082395336,459909.224796869,0.0,1.0
2023-09-29,109.15,110.11,107.43,108.01,519900,96.6602473991139,97.5103970784831,95.1370625569107,95.6506946548629,587077.795959792,0.0,1.0
2023-10-02,110.63,110.75,108.21,108.62,574448,97.9708948214747,98.0771635313959,95.8278091713982,96.1908939302954,648674.102199482,0.0,1.0
2023-10-03,108.53,111.61,107.76,110.16,1056706,96.1111923978546,98.8387559524975,95.4293015091939,97.5546757076169,1193246.06550777,0.0,1.0
2023-10-04,108.71,109.5,107.21,108.7,670372,96.2705954627363,96.9701978030506,94.9422365887219,96.2617397369095,756992.722125712,0.0,1.0
2023-10-05,105.59,108.45,104.43,108.45,776980,93.5076090047864,96.0403465912405,92.4803448088819,96.0403465912405,877375.852865626,0.0,1.0
2023-10-06,105.01,106.0,103.28,104.79,356046,92.9939769068341,93.8706937636836,91.4619363388042,92.7991509386454,402051.742527987,0.0,1.0
2023-10-09,103.69,104.625,102.18,104.07,370249,91.8250210977015,92.6530314625038,90.4878064978603,92.1615386791185,418089.953599379,0.0,1.0
2023-10-10,106.6,107.78,104.24,104.62,784600,94.4020373132894,95.4470129608474,92.3120860181734,92.6486035995904,885980.455299198,0.0,1.0
2023-10-11,108.03,108.04,106.5,106.65,442777,95.6684061065164,95.6772618323432,94.3134800550218,94.4463159424232,499989.50810096,0.0,1.0
2023-10-12,107.6,108.43,105.51,108.43,440398,95.2876098959656,96.022635139587,93.4367631981723,96.022635139587,497303.110569534,0.0,1.0
2023-10-13,106.01,108.11,104.18,107.44,658823,93.8795494895104,95.7392519131305,92.2589516632129,95.1459182827375,743951.442138138,0.0,1.0
2023-10-16,106.47,107.795,105.61,106.17,867337,94.2869128775415,95.4602965495875,93.5253204564399,94.0212411027386,979408.144478512,0.0,1.0
2023-10-17,105.9,106.68,105.63,105.67,737415,93.782136505416,94.4728831199035,93.5430319080934,93.5784548114005,832698.543773207,0.0,1.0
2023-10-18,103.37,105.6,103.37,105.17,435224,91.5416378712451,93.5164647306131,91.5416378712451,93.1356685200623,491460.56293288,0.0,1.0
2023-10-19,101.53,103.175,101.23,102.87,608467,89.9121843191208,91.3689512176232,89.6465125443179,91.0988515799069,687088.79644983,0.0,1.0
2023-10-20,100.62,102.01,100.34,101.16,638922,89.1063132688854,90.3372591588054,88.858352945736,89.5845224635305,721478.97586117,0.0,1.0
2023-10-23,101.17,101.805,99.58,100.5,355128,89.5933781893573,90.1557167793567,88.185317782902,89.0000445589642,401015.125069454,0.0,1.0
2023-10-24,100.45,101.74,99.595,101.48,758469,88.9557659298304,90.0981545614828,88.1986013716422,89.8679056899869,856472.992544388,0.0,1.0
2023-10-25,100.42,100.74,99.24,100.3,574107,88.9291987523501,89.2125819788065,87.8842231047921,88.822930042429,648289.040594515,0.0,1.0
2023-10-26,104.62,104.88,100.46,100.49,923814,92.6486035995904,92.8788524710862,88.9646216556571,88.9911888331374,1043182.70243662,0.0,1.0
2023-10-27,106.5,109.27,106.27,106.65,859078,94.3134800550218,96.766516109035,94.1097983610062,94.4463159424232,970081.974990472,0.0,1.0
2023-10-30,111.98,112.26,107.74,108.01,682365,99.1664178080877,99.414378131237,95.4115900575403,95.6506946548629,770535.372648785,0.0,1.0
2023-10-31,113.41,113.53,110.15,111.85,872321,100.432786601315,100.539055311236,97.5458199817901,99.0512933723398,985036.141660782,0.0,1.0
2023-11-01,117.97,118.52,112.86,114.39,1536392,104.470997578318,104.95806249879,99.9457216808428,101.300647732337,1734913.6931915,0.0,1.0
2023-11-02,120.09,120.43,118.28,118.28,548279,106.348411453592,106.649506131702,104.745525078948,104.745525078948,619123.729353798,0.0,1.0
2023-11-03,120.94,125.54,119.24,120.15,1551791,108.04908452396,112.158773533471,106.53028641175,107.34329010711,1736929.1407405,1.070422,1.0
2023-11-06,120.43,121.62,119.09,120.95,1061614,107.593445090297,108.656603768845,106.396274813614,108.058018630503,1188271.03187097,0.0,1.0
2023-11-07,120.88,121.55,119.08,120.01,499970,107.995479884706,108.594065023048,106.387340707071,107.218212615516,559619.473560567,0.0,1.0
2023-11-08,118.0,121.39,117.76,120.68,583638,105.422457200491,108.451119318369,105.208038643473,107.816797753858,653269.57679449,0.0,1.0
2023-11-09,118.74,120.27,117.61,119.01,479468,106.083581084629,107.450499385619,105.074027045336,106.324801961274,536671.459785865,0.0,1.0
2023-11-10,118.96,121.72,117.88,118.37,534173,106.280131428562,108.745944834269,105.315247921982,105.75301914256,597903.100286557,0.0,1.0
2023-11-13,120.03,120.97,118.87,119.24,563963,107.236080828601,108.075886843588,106.199724469681,106.53028641175,631247.229169025,0.0,1.0
2023-11-14,126.06,126.57,121.59,121.59,613926,112.623347073677,113.07898650734,108.629801449217,108.629801449217,687171.120117495,0.0,1.0
2023-11-15,127.22,127.67,124.8,125.12,925395,113.659703432597,114.061738227005,111.497649649332,111.78354105869,1035800.27348757,0.0,1.0
2023-11-16,125.89,128.63,125.85,126.58,721500,112.471467262456,114.919412455077,112.435730836286,113.087920613882,807579.355109203,0.0,1.0
2023-11-17,126.77,126.85,124.82,125.54,870036,113.257668638188,113.329141490527,111.515517862417,112.158773533471,973836.606793892,0.0,1.0
2023-11-20,126.94,127.29,122.84,126.5,627155,113.409548449409,113.722242178394,109.746564767019,113.016447761543,701978.420586991,0.0,1.0
2023-11-21,123.71,127.49,123.29,127.25,569012,110.523832036209,113.900924309242,110.148599561428,113.686505752224,636898.605695634,0.0,1.0
2023-11-22,124.48,125.72,124.13,124.19,520931,111.211758239975,112.319587451235,110.899064510991,110.952669150245,583081.248837691,0.0,1.0
2023-11-24,123.72,125.26,123.58,124.05,268092,110.532766142752,111.908618550284,110.407688651158,110.827591658651,300077.012432344,0.0,1.0
2023-11-27,123.42,125.14,122.73,123.8,281287,110.264742946479,111.801409271775,109.648289595053,110.604238995091,314846.256494253,0.0,1.0
2023-11-28,124.75,125.5799,122.04,123.26,333454,111.45297911662,112.194420618575,109.031836243626,110.121797241801,373237.098099218,0.0,1.0
2023-11-29,124.18,125.99,124.05,125.16,291962,110.943735043703,112.56080832788,110.827591658651,111.819277484859,326794.84917033,0.0,1.0
2023-11-30,126.89,127.3,122.85,124.0,633368,113.364877916697,113.731176284936,109.755498873562,110.782921125939,708932.669420385,0.0,1.0
2023-12-01,126.91,127.74,126.175,126.46,322431,113.382746129782,114.124276972802,112.726089298914,112.980711335373,360898.986898428,0.0,1.0
2023-12-04,126.04,127.13,124.8,126.71,419855,112.605478860592,113.579296473715,111.497649649332,113.204063998934,469946.264919439,0.0,1.0
2023-12-05,126.46,127.0299,125.03,125.96,258967,112.980711335373,113.489866067225,111.703134099808,112.534006008253,289863.344219773,0.0,1.0
2023-12-06,126.72,128.07,126.27,126.54,436413,113.212998105476,114.419102488702,112.810963311067,113.052184187713,488479.735414101,0.0,1.0
2023-12-07,127.56,127.6,125.71,126.79,279632,113.963463055039,113.999199481208,112.310653344692,113.275536851273,312993.80488967,0.0,1.0
2023-12-08,128.21,129.01,126.32,127.68,251244,114.544179980296,115.258908503689,112.855633843779,114.070672333548,281218.943167092,0.0,1.0
2023-12-11,127.78,128.185,127.415,128.11,274341,114.160013398972,114.52184471394,113.833918510174,114.454838914872,307071.556285536,0.0,1.0
2023-12-12,127.89,128.159,126.76,127.72,220690,114.258288570939,114.498616036929,113.248734531646,114.106408759717,247019.664420027,0.0,1.0
2023-12-13,130.04,131.06,127.32,127.4,806773,116.179121477558,117.090400344884,113.749044498021,113.82051735036,903025.944642435,0.0,1.0
2023-12-14,130.65,131.325,129.281,130.0,585809,116.724101976645,117.327154168258,115.501022790988,116.143385051388,655699.590349505,0.0,1.0
2023-12-15,129.41,131.33,128.6201,130.86,698020,115.616272765386,117.331621221529,114.9105676896,116.911718214036,781298.047752356,0.0,1.0
2023-12-18,131.66,132.51,128.85,130.0,312278,117.626446737429,118.385845793534,115.11596279901,116.143385051388,349534.672009414,0.0,1.0
2023-12-19,132.57,133.62,130.95,131.6,435459,118.439450432788,119.377531619742,116.992125172917,117.572842098174,487411.917389468,0.0,1.0
2023-12-20,130.48,133.46,130.27,132.62,406506,116.572222165424,119.234585915063,116.384605928033,118.484120965501,455004.647717286,0.0,1.0
2023-12-21,131.24,133.21,130.44,132.37,285816,117.251214262647,119.011233251503,116.536485739254,118.26076830194,319915.593846006,0.0,1.0
2023-12-22,130.95,133.5,130.59,131.65,162092,116.992125172917,119.270322341233,116.67049733739,117.617512630886,181430.565250675,0.0,1.0
2023-12-26,131.52,132.44,130.96,131.01,95856,117.501369245835,118.323307047737,117.00105927946,117.045729812172,107292.206047606,0.0,1.0
2023-12-27,131.28,132.71,131.21,131.44,251998,117.286950688817,118.564527924382,117.22441194302,117.429896393496,282062.89997063,0.0,1.0
2023-12-28,130.6,131.7,129.91,130.97,194153,116.679431443933,117.662183163598,116.062978092506,117.009993386002,217316.638298707,0.0,1.0
2023-12-29,130.35,130.73,129.81,130.35,203414,116.456078780372,116.795574828984,115.973637027082,116.456078780372,227682.532141628,0.0,1.0
2024-01-02,128.26,130.3,128.09,129.53,468305,114.588850513008,116.41140824766,114.436970701787,115.723482043894,524176.645730306,0.0,1.0
2024-01-03,127.38,128.975,126.385,127.97,523463,113.802649137275,115.22763913079,112.913705536305,114.329761423278,585915.331896786,0.0,1.0
2024-01-04,126.27,127.61,125.62,126.93,206565,112.810963311067,114.008133587751,112.23024638581,113.400614342867,231209.465680019,0.0,1.0
2024-01-05,126.35,127.07,125.6,126.22,280791,112.882436163407,113.525691834461,112.212378172726,112.766292778355,314291.08066593,0.0,1.0
2024-01-08,128.41,129.03,126.7,126.7,380019,114.722862111144,115.276776716774,113.195129892391,113.195129892391,425357.586901241,0.0,1.0
2024-01-09,127.66,128.88,126.6601,127.48,339546,114.052804120463,115.142765118638,113.159482807287,113.8919902027,380055.910893846,0.0,1.0
2024-01-10,128.32,128.88,126.875,127.26,302503,114.642455152262,115.142765118638,113.351476756883,113.695439858766,338593.454828275,0.0,1.0
2024-01-11,129.23,129.86,127.535,128.09,253490,115.455458847622,116.018307559794,113.941127788683,114.436970701787,283732.904680017,0.0,1.0
2024-01-12,130.02,130.74,129.0,129.07,372525,116.161253264473,116.804508935527,115.249974397147,115.312513142943,416969.506946717,0.0,1.0
2024-01-16,129.93,130.205,128.61,130.02,692017,116.080846305591,116.326534235507,114.901544241992,116.161253264473,774578.853201119,0.0,1.0
2024-01-17,128.67,129.39,127.91,128.63,595417,114.955148881247,115.598404552301,114.276156784023,114.919412455077,666453.883411028,0.0,1.0
2024-01-18,132.52,132.52,128.1,128.91,1351034,118.394779900076,118.394779900076,114.445904808329,115.169567438265,1512220.60492116,0.0,1.0
2024-01-19,133.65,134.01,131.093,132.28,602584,119.404333939369,119.725961774896,117.119882896474,118.180361343058,674475.950269059,0.0,1.0
2024-01-22,134.48,134.81,133.05,134.0,390322,120.14586478239,120.440690298289,118.868287546824,119.717027668354,436889.797706077,0.0,1.0
2024-01-23,135.64,136.485,134.04,134.51,592027,121.18222114131,121.937153144144,119.752764094523,120.172667102017,662659.435713425,0.0,1.0
2024-01-24,132.87,137.86,132.62,136.63,655782,118.707473629061,123.165592793726,118.484120965501,122.066697689009,734020.79646878,0.0,1.0
2024-01-25,135.54,137.05,131.9,134.03,571086,121.092880075886,122.44193016379,117.840865294447,119.743829987981,639220.046558412,0.0,1.0
2024-01-26,136.54,137.18,135.41,135.98,416831,121.986290730127,122.558073548842,120.976736690834,121.485980763752,466561.483256445,0.0,1.0
2024-01-29,136.1,137.23,134.84,136.91,374146,121.593190042261,122.602744081554,120.467492617917,122.316852672196,418783.902143712,0.0,1.0
2024-01-30,137.82,137.84,135.445,135.85,341662,123.129856367556,123.147724580641,121.008006063733,121.3698373787,382424.362613058,0.0,1.0
2024-01-31,135.54,138.47,135.2,137.71,476521,121.092880075886,123.710573292813,120.789120453443,123.03158119559,533372.86469299,0.0,1.0
2024-02-01,140.76,142.0,135.96,135.96,755536,125.756483691026,126.864312902285,121.468112550667,121.468112550667,845676.057715576,0.0,1.0
2024-02-02,141.04,141.99,139.87,140.93,619663,126.006638674214,126.855378795743,124.961348208751,125.908363502247,693592.579244676,0.0,1.0
2024-02-05,137.54,142.315,135.65,141.12,419450,122.879701384368,127.145737258371,121.191155247852,126.078111526553,469492.945946718,0.0,1.0
2024-02-06,139.31,140.295,138.21,138.21,815528,124.461038242376,125.341047736804,123.47828652271,123.47828652271,912825.469595979,0.0,1.0
2024-02-07,139.39,142.44,138.39,139.45,699932,124.532511094715,127.257413590152,123.639100440474,124.58611573397,783438.161026052,0.0,1.0
2024-02-08,139.47,139.48,138.03,138.95,278782,124.603983947054,124.612918053597,123.317472604947,124.139410406849,312042.394700007,0.0,1.0
2024-02-09,141.64,143.185,140.8,141.26,632714,126.542685066758,127.923004527561,125.792220117196,126.203189018147,708200.643227397,0.0,1.0
2024-02-12,141.9,142.395,140.7,141.92,227004,126.774971836861,127.217210110711,125.702879051771,126.792840049946,254086.963170077,0.0,1.0
2024-02-13,140.14,141.39,139.02,140.57,348943,125.202569085396,126.319332403198,124.201949152646,125.58673566672,390574.030367113,0.0,1.0
2024-02-14,142.16,142.47,139.95,139.95,314750,127.007258606964,127.284215909779,125.03282106109,125.03282106109,352301.596702179,0.0,1.0
2024-02-15,142.09,143.43,141.72,142.6,361020,126.944719861167,128.141890137851,126.614157919098,127.40035929483,404091.890203084,0.0,1.0
2024-02-16,133.4,142.04,131.84,142.04,1278458,119.180981275809,126.900049328455,117.787260655192,126.900049328455,1430985.84500929,0.0,1.0
2024-02-20,132.54,134.67,131.67,133.25,961273,118.412648113161,120.315612806695,117.635380843971,119.046969677673,1075958.73794025,0.0,1.0
2024-02-21,133.21,133.3,131.76,131.76,434920,119.011233251503,119.091640210385,117.715787802853,117.715787802853,486808.611398608,0.0,1.0
2024-02-22,133.46,134.31,132.19,134.31,582409,119.234585915063,119.993984971169,118.099954384177,119.993984971169,651893.949590851,0.0,1.0
2024-02-23,118.83,131.8,117.105,129.42,2065452,106.163988043511,117.751524229023,104.622854664945,115.625206871928,2311873.03419129,0.0,1.0
2024-02-26,118.41,120.37,116.84,118.93,1240104,105.78875556873,107.539840451043,104.386100841571,106.253329108935,1388055.97863942,0.0,1.0
2024-02-27,121.84,122.665,118.5,118.82,1502564,108.853154112778,109.590217902527,105.869162527611,106.155053936969,1681829.05908566,0.0,1.0
2024-02-28,124.11,125.82,121.69,121.69,1044741,110.881196297906,112.408928516659,108.719142514642,108.719142514642,1169384.97995308,0.0,1.0
2024-02-29,124.24,126.2,123.51,125.24,719184,110.997339682957,112.74842456527,110.345149905361,111.890750337199,804987.042168898,0.0,1.0
2024-03-01,124.83,125.98,122.51,124.39,387564,111.52445196896,112.551874221337,109.45173925112,111.131351281093,433802.751467142,0.0,1.0
2024-03-04,123.4,125.18,123.39,124.07,659100,110.246874733394,111.837145697944,110.237940626852,110.845459871736,737734.65412679,0.0,1.0
2024-03-05,122.06,124.905,121.98,123.0,1173951,109.049704456711,111.591457768028,108.978231604372,109.889510471698,1314010.52184311,0.0,1.0
2024-03-06,121.47,123.95,121.42,122.49,572926,108.522592170708,110.738250593227,108.477921637996,109.433871038035,641279.569792513,0.0,1.0
2024-03-07,121.34,122.345,120.165,122.04,468489,108.406448785657,109.30432649317,107.356691266923,109.031836243626,524382.598053717,0.0,1.0
2024-03-08,121.99,123.06,121.41,121.41,482260,108.987165710914,109.943115110952,108.468987531454,108.468987531454,539796.562432384,0.0,1.0
2024-03-11,122.05,123.05,121.17,121.24,356559,109.040770350168,109.93418100441,108.254568974436,108.317107720233,399098.665666506,0.0,1.0
2024-03-12,122.16,123.03,120.96,122.1,620466,109.139045522135,109.916312791325,108.066952737045,109.085440882881,694491.382047385,0.0,1.0
2024-03-13,124.53,124.785,121.29,121.74,474861,111.256428772687,111.484248489519,108.361778252945,108.763813047354,531514.816557884,0.0,1.0
2024-03-14,125.28,125.61,123.9,124.2,372132,111.926486763368,112.221312279268,110.693580060515,110.961603256788,416529.619647262,0.0,1.0
2024-03-15,127.98,130.125,124.38,124.84,2286977,114.33869552982,116.255061383168,111.122417174551,111.533386075502,2559827.31920941,0.0,1.0
2024-03-18,127.92,129.02,126.51,128.4,3033526,114.285090890566,115.267842610231,113.025381868085,114.713928004602,3395444.17295496,0.0,1.0
2024-03-19,125.58,128.55,125.56,127.38,576545,112.194509959641,114.847939602738,112.176641746556,113.802649137275,645330.338588269,0.0,1.0
2024-03-20,128.34,128.54,125.32,125.52,588157,114.660323365347,114.839005496195,111.962223189538,112.140905320386,658327.721085191,0.0,1.0
2024-03-21,130.38,131.185,127.97,129.12,844821,116.4828811,117.202076676664,114.329761423278,115.357183675655,945613.303344022,0.0,1.0
2024-03-22,129.53,131.45,129.43,129.78,705625,115.723482043894,117.438830500038,115.63414097847,115.946834707455,789810.370684595,0.0,1.0
2024-03-25,129.2,130.245,128.935,129.94,461503,115.428656527995,116.362270661677,115.191902704621,116.089780412133,516563.12560078,0.0,1.0
2024-03-26,130.55,131.56,128.64,128.64,712143,116.634760911221,117.537105672005,114.92834656162,114.92834656162,797106.007880158,0.0,1.0
2024-03-27,130.25,131.065,129.82,130.8,370566,116.366737714948,117.094867398155,115.982571133624,116.858113574781,414776.786286069,0.0,1.0
2024-03-28,130.27,131.1,129.77,130.64,327492,116.384605928033,117.126136771054,115.937900600912,116.715167870102,366563.795098301,0.0,1.0
2024-04-01,129.65,131.11,128.96,130.72,451756,115.830691322403,117.135070877596,115.214237970977,116.786640722442,505653.248990597,0.0,1.0
2024-04-02,128.32,129.59,128.07,128.4,643041,114.642455152262,115.777086683149,114.419102488702,114.713928004602,719759.717378766,0.0,1.0
2024-04-03,125.19,128.64,124.62,128.46,830640,111.846079804487,114.92834656162,111.336835731569,114.767532643856,929740.423462104,0.0,1.0
2024-04-04,128.39,129.29,125.48,125.67,496241,114.704993898059,115.509063486877,112.105168894217,112.274916918522,555445.581093206,0.0,1.0
2024-04-05,128.47,129.58,127.18,128.11,310786,114.776466750399,115.768152576607,113.623967006427,114.454838914872,347864.667300026,0.0,1.0
2024-04-08,128.71,129.1,128.31,128.9,704627,114.990885307417,115.339315462571,114.63352104572,115.160633331722,788693.303191312,0.0,1.0
2024-04-09,128.82,130.0,128.325,129.14,381513,115.089160479383,116.143385051388,114.646922205534,115.37505188874,427029.830222839,0.0,1.0
2024-04-10,125.74,127.94,125.285,127.62,670009,112.337455664319,114.302959103651,111.93095381664,114.017067694293,749945.164431553,0.0,1.0
2024-04-11,125.33,127.15,124.36,126.63,537262,111.97115729608,113.5971646868,111.104548961466,113.132591146594,601360.636846408,0.0,1.0
2024-04-12,124.24,125.27,122.75,124.83,635214,110.997339682957,111.917552656826,109.666157808137,111.52445196896,710998.908491115,0.0,1.0
2024-04-15,122.96,124.8,122.78,124.52,447313,109.853774045528,111.497649649332,109.692960127765,111.247494666145,500680.171963915,0.0,1.0
2024-04-16,119.52,121.03,119.305,121.02,474413,107.790426058166,109.152236159804,107.596525944356,109.14321754986,526037.829458086,1.130482,1.0
2024-04-17,118.94,120.9657,118.09,120.28,534757,107.267346681377,109.09424649786,106.500764836084,108.475840413957,592948.362645037,0.0,1.0
2024-04-18,119.07,121.04,118.64,119.86,847346,107.384588610658,109.161254769749,106.996788383039,108.097058796283,939552.774987176,0.0,1.0
2024-04-19,119.69,120.77,118.83,119.37,2534759,107.943742427224,108.917752301244,107.168141971987,107.655146908996,2810587.23635178,0.0,1.0
2024-04-22,118.51,120.25,117.73,119.4,1033895,106.879546453759,108.448784584123,106.176094878078,107.68220273883,1146401.72526378,0.0,1.0
2024-04-23,116.38,119.44,116.07,118.87,994905,104.958582535553,107.718277178609,104.67900562727,107.204216411765,1103168.8986537,0.0,1.0
2024-04-24,115.9,117.035,115.27,117.0,1692841,104.525689258211,105.549301486926,103.9575168317,105.51773635212,1877053.12724917,0.0,1.0
2024-04-25,115.11,115.97,113.62,115.05,1062570,103.813219072586,104.588819527824,102.469446190837,103.759107412918,1178197.09082019,0.0,1.0
2024-04-26,118.93,120.33,114.67,117.39,1229201,107.258328071433,108.52093346368,103.416400235022,105.869462139961,1362960.597639,0.0,1.0
2024-04-29,118.92,119.845,118.0,118.0,1217798,107.249309461488,108.083530881366,106.419597346583,106.419597346583,1350316.74224442,0.0,1.0
2024-04-30,117.66,119.95,116.82,119.38,687441,106.112964608465,108.178226285785,105.355401373117,107.664165518941,762247.180242739,0.0,1.0
2024-05-01,118.09,119.76,116.89,117.85,487614,106.500764836084,108.006872696837,105.418531642729,106.284318197413,540675.34020648,0.0,1.0
2024-05-02,117.56,119.4,117.06,118.6,545065,106.022778509019,107.68220273883,105.571848011788,106.96071394326,604378.06197042,0.0,1.0
2024-05-03,118.68,119.27,117.95,118.09,437698,107.032862822817,107.56496080955,106.37450429686,106.500764836084,485327.564544282,0.0,1.0
2024-05-06,119.45,120.985,118.635,119.42,469985,107.727295788553,109.111652415053,106.992279078066,107.70023995872,521127.98190155,0.0,1.0
2024-05-07,119.92,120.91,118.29,120.0,624743,108.151170455951,109.044012840469,106.681137034977,108.223319335508,692726.488711594,0.0,1.0
2024-05-08,119.39,120.085,118.625,120.06,394207,107.673184128886,108.299977520037,106.983260468122,108.277430995176,437103.946639708,0.0,1.0
2024-05-09,121.31,121.85,119.33,119.69,701179,109.404757238254,109.891762175264,107.619072469218,107.943742427224,777480.12643328,0.0,1.0
2024-05-10,120.97,122.09,120.63,122.09,363999,109.098124500137,110.108208813935,108.791491762019,110.108208813935,403608.762586425,0.0,1.0
2024-05-13,122.02,123.09,120.64,121.92,684954,110.045078544322,111.010069808397,108.800510371964,109.954892444876,759489.549060914,0.0,1.0
2024-05-14,120.79,122.405,120.33,121.94,524615,108.935789521133,110.39229502719,108.52093346368,109.972929664765,581702.727162104,0.0,1.0
2024-05-15,121.77,123.03,120.75,121.62,507832,109.819613295707,110.955958148729,108.899715081355,109.684334146537,563093.429162688,0.0,1.0
2024-05-16,120.32,121.43,119.53,121.43,545068,108.511914853736,109.512980557589,107.79944466811,109.512980557589,604381.388425402,0.0,1.0
2024-05-17,119.91,121.21,119.65,120.2,1465154,108.142151846006,109.314571138808,107.907667987446,108.4036915344,1624589.60859385,0.0,1.0
2024-05-20,118.78,120.15,118.16,119.57,581071,107.123048922263,108.358598484677,106.563895105697,107.835519107889,644302.174689652,0.0,1.0
2024-05-21,117.51,118.695,116.195,118.59,846695,105.977685459296,107.046390737734,104.791738251578,106.951695333316,938830.934255629,0.0,1.0
2024-05-22,116.89,118.44,116.05,117.55,1004050,105.418531642729,106.816416184146,104.660968407381,106.013759899075,1113309.04226358,0.0,1.0
2024-05-23,117.37,118.5482,115.69,116.42,620141,105.851424920071,106.913997543747,104.336298449374,104.994656975332,687623.70676598,0.0,1.0
2024-05-24,116.75,117.99,116.05,117.99,447835,105.292271103504,106.410578736638,104.660968407381,106.410578736638,496567.655935574,0.0,1.0
2024-05-28,117.32,118.45,115.62,116.99,469417,105.806331870348,106.825434794091,104.273168179762,105.508717742175,520498.173091225,0.0,1.0
2024-05-29,116.17,117.23,114.97,116.41,480454,104.769191726716,105.725164380847,103.686958533361,104.985638365387,532736.200977748,0.0,1.0
2024-05-30,116.24,117.8,114.57,116.48,579566,104.832321996329,106.23922514769,103.326214135576,105.048768635,642633.403105953,0.0,1.0
2024-05-31,114.62,117.13,114.49,116.93,513577,103.371307185299,105.6349782814,103.254065256019,105.454606082508,569463.590457253,0.0,1.0
2024-06-03,105.82,112.92,105.72,112.62,1337051,95.4349304340286,101.838143494713,95.3447443345824,101.567585196374,1482546.65431758,0.0,1.0
2024-06-04,111.41,111.82,105.78,105.92,1521323,100.476333393074,100.846096400804,95.3988559942501,95.5251165334749,1686870.82526126,0.0,1.0
2024-06-05,113.76,114.72,111.97,112.07,788777,102.595706730061,103.461493284745,100.981375549973,101.07156164942,874610.394332498,0.0,1.0
2024-06-06,112.85,115.32,111.65,113.71,429016,101.7750132251,104.002609881423,100.692780031745,102.550613680338,475700.803820283,0.0,1.0
2024-06-07,108.35,114.04,107.848,111.78,728345,97.7166387500189,102.848227808511,97.2639045307987,100.810021961026,807602.285132681,0.0,1.0
2024-06-10,109.19,110.76,107.91,107.91,557217,98.4742019853675,99.8901237466737,97.3198199124554,97.3198199124554,617852.422292701,0.0,1.0
2024-06-11,109.94,110.75,107.96,109.21,615067,99.1505977312144,99.8811051367291,97.3649129621785,98.4922392052567,681997.562569528,0.0,1.0
2024-06-12,108.25,110.76,107.88,110.23,446858,97.6264526505727,99.8901237466737,97.2927640826215,99.4121374196086,495484.340429082,0.0,1.0
2024-06-13,107.23,110.0,106.76,108.96,483094,96.7065544362209,99.2047093908822,96.2826797688235,98.2667739566411,535663.481363759,0.0,1.0
2024-06-14,106.24,107.23,104.91,106.37,283016,95.8137120517029,96.7065544362209,94.6142369290677,95.930953980983,313813.327927165,0.0,1.0
2024-06-17,108.3,108.38,105.41,105.79,417354,97.6715457002958,97.7436945798528,95.065167426299,95.4078746041948,462769.764478736,0.0,1.0
2024-06-18,108.24,110.27,108.06,108.31,693386,97.617434040628,99.448211859387,97.4550990616248,97.6805643102404,768839.105202905,0.0,1.0
2024-06-20,107.88,110.42,107.12,108.04,718077,97.2927640826215,99.5834910085564,96.60734972683,97.4370618417355,796216.938540418,0.0,1.0
2024-06-21,106.75,109.39,106.54,107.31,847786,96.2736611588788,98.65457418426,96.0842703500417,96.7787033157779,940040.655051515,0.0,1.0
2024-06-24,108.63,109.89,106.995,107.61,584008,97.9691598284684,99.1055046814913,96.4946171025222,97.0492616141166,647558.774119088,0.0,1.0
2024-06-25,109.28,109.49,105.39,108.24,1059941,98.5553694748691,98.7447602837062,95.0471302064097,97.617434040628,1175282.00743579,0.0,1.0
2024-06-26,106.25,108.66,105.645,108.53,706932,95.8227306616475,97.9962156583023,95.2771047599977,97.8789737290222,783859.158274467,0.0,1.0
2024-06-27,106.15,107.15,105.37,106.09,388063,95.7325445622013,96.6344055566639,95.0290929865205,95.6784329025335,430291.366832262,0.0,1.0
2024-06-28,107.65,107.83,106.08,106.08,542053,97.0853360538951,97.2476710328984,95.6694142925889,95.6694142925889,601038.301166378,0.0,1.0
2024-07-01,108.39,108.96,106.9,107.58,431493,97.7527131897974,98.2667739566411,96.4089403080482,97.0222057842827,478447.346818824,0.0,1.0
2024-07-02,107.51,109.69,106.87,108.44,478052,96.9590755146704,98.9251324825988,96.3818844782143,97.7978062395206,530072.819353807,0.0,1.0
2024-07-03,105.5,108.115,105.16,108.03,520255,95.1463349158006,97.5047014163202,94.8397021776833,97.4280432317909,576868.27925187,0.0,1.0
2024-07-05,107.0,107.34,105.15,106.67,971713,96.4991264074945,96.8057591456117,94.8306835677387,96.2015122793218,1077453.18398991,0.0,1.0
2024-07-08,109.89,110.48,106.875,107.0,1140458,99.1055046814913,99.6376026682242,96.3863937831866,96.4991264074945,1264560.73275419,0.0,1.0
2024-07-09,112.33,112.9,109.35,109.61,719219,101.30604550798,101.820106274824,98.6184997444815,98.8529836030418,797483.209071033,0.0,1.0
2024-07-10,114.68,114.76,112.23,112.78,490268,103.425418844967,103.497567724524,101.215859408534,101.711882955488,543618.144049083,0.0,1.0
2024-07-11,115.6,115.61,113.9,114.55,751060,104.255130959873,104.264149569817,102.721967269286,103.308176915687,832789.093453993,0.0,1.0
2024-07-12,117.5,117.56,115.38,115.61,1223132,105.968666849351,106.022778509019,104.056721541091,104.264149569817,1356231.17920616,0.0,1.0
2024-07-15,115.61,117.16,114.945,116.8,773974,104.264149569817,105.662034111234,103.6644120085,105.337364153228,858196.556622594,0.0,1.0
2024-07-16,118.24,118.36,115.61,116.53,1110213,106.636043985254,106.744267304589,104.264149569817,105.093861684723,1231024.52242276,0.0,1.0
2024-07-17,117.6,118.85,115.4501,117.56,842984,106.979326550464,108.116436739138,105.02358799476,106.942939024426,926673.606916345,1.020638,1.0
2024-07-18,115.94,118.9,115.12,117.83,717693,105.469244219905,108.161921146685,104.723299936134,107.18855482518,788943.990596038,0.0,1.0
2024-07-19,116.31,117.09,114.41,116.21,850664,105.805828835752,106.515385593485,104.077421348968,105.714860020658,935116.060511099,0.0,1.0
2024-07-22,118.83,118.83,116.8801,117.53,332147,108.098242976119,108.098242976119,106.324442050603,106.915648379898,365121.827361426,0.0,1.0
2024-07-23,117.01,119.18,116.35,118.34,604339,106.44261054141,108.416633828948,105.84221636179,107.652495782159,664336.453515388,0.0,1.0
2024-07-24,111.09,117.56,110.15,117.56,803615,101.057256687849,106.942939024426,100.202149825966,106.942939024426,883396.138742941,0.0,1.0
2024-07-25,108.27,112.5,108.22,112.5,726736,98.4919361022001,102.339916980673,98.4464516946531,102.339916980673,798884.759848298,0.0,1.0
2024-07-26,109.57,110.07,107.75,108.96,506497,99.6745306984212,100.129374773891,98.0188982637116,99.1196209263482,556780.913851637,0.0,1.0
2024-07-29,109.24,111.5,108.7,109.57,688827,99.3743336086112,101.430228829734,98.883102007104,99.6745306984212,757212.237280145,0.0,1.0
2024-07-30,108.2,109.99,107.67,108.83,737836,98.4282579316343,100.056599721816,97.9461232116365,99.0013614667261,811086.743559461,0.0,1.0
2024-07-31,110.25,112.05,108.65,109.51,591353,100.29311864106,101.930557312751,98.837617599557,99.6199494093649,650061.23185114,0.0,1.0
2024-08-01,110.02,113.08,108.46,110.31,541103,100.083890366344,102.867536108218,98.6647768508786,100.347699930116,594822.521807359,0.0,1.0
2024-08-02,108.87,110.0,108.21,108.67,799958,99.0377489927637,100.065696603325,98.4373548131437,98.8558113625758,879376.079785128,0.0,1.0
2024-08-05,106.85,108.28,104.27,105.7,621994,97.2001789278663,98.5010329837095,94.8531834984428,96.154037554286,683744.20328301,0.0,1.0
2024-08-06,107.13,108.6,106.75,106.99,587113,97.4548916101293,98.7921331920101,97.1092101127723,97.3275352689978,645400.293929038,0.0,1.0
2024-08-07,109.82,111.25,108.47,108.47,403288,99.901952736156,101.202806791999,98.673873732388,98.673873732388,443325.550171865,0.0,1.0
2024-08-08,110.59,111.66,109.585,110.38,696271,100.602412612379,101.575778933884,99.6881760206853,100.411378100682,765395.26131131,0.0,1.0
2024-08-09,111.82,112.4,110.7,111.04,517676,101.721329038035,102.248948165579,100.702478308983,101.011772280302,569069.740509932,0.0,1.0
2024-08-12,110.01,113.0,109.89,112.47,340366,100.074793484835,102.794761056143,99.9656309067218,102.312626336145,374156.791696743,0.0,1.0
2024-08-13,111.44,111.69,110.02,110.09,733768,101.375647540678,101.603069578413,100.083890366344,100.14756853691,806614.881420989,0.0,1.0
2024-08-14,112.45,112.77,110.945,111.41,369112,102.294432573126,102.585532781427,100.925351905963,101.34835689615,405756.631675225,0.0,1.0
2024-08-15,112.92,114.33,112.69,113.17,594359,102.721986004068,104.004646296892,102.512757729352,102.949408041803,653365.66095346,0.0,1.0
2024-08-16,113.0,113.81,112.35,112.9,555174,102.794761056143,103.531608458404,102.203463758033,102.703792241049,610290.459897431,0.0,1.0
2024-08-19,113.54,113.62,112.05,113.48,789703,103.28599265765,103.358767709725,101.930557312751,103.231411368594,868102.985824952,0.0,1.0
2024-08-20,110.23,114.125,110.17,112.91,683101,100.274924878041,103.81816022595,100.220343588985,102.712889122559,750917.772529685,0.0,1.0
2024-08-21,107.38,111.2,106.63,110.65,786366,97.6823136478641,101.157322384452,97.0000475346596,100.656993901436,864434.695766917,0.0,1.0
2024-08-22,107.01,108.96,106.5,107.33,422316,97.3457290320166,99.1196209263482,96.8817880750375,97.6368292403171,464242.608375109,0.0,1.0
2024-08-23,107.98,109.14,107.06,107.74,652167,98.2281265384277,99.2833647935173,97.3912134395635,98.0098013822023,716912.712698951,0.0,1.0
2024-08-26,105.52,108.44,105.2,108.44,816130,95.990293687117,98.6465830878598,95.6991934788164,98.6465830878598,897153.600557824,0.0,1.0
2024-08-27,104.91,105.83,104.0,105.83,1016345,95.435383915044,96.2722970139082,94.6075676976892,96.2722970139082,1117245.50765067,0.0,1.0
2024-08-28,104.51,106.09,103.6,104.29,959661,95.0715086546683,96.5088159331524,94.2436924373135,94.8713772614616,1054934.04416566,0.0,1.0
2024-08-29,103.81,104.51,102.39,104.45,769924,94.4347269490107,95.0715086546683,93.1429697746769,95.0169273656119,846360.36998503,0.0,1.0
2024-08-30,102.78,104.34,102.03,103.9,1640715,93.4977481535432,94.9168616690086,92.8154820403388,94.5165988825953,1803601.59501456,0.0,1.0
2024-09-03,100.56,102.65,100.1,101.99,722121,91.4782404584579,93.3794886939211,91.0597839090259,92.7790945143012,793811.592746765,0.0,1.0
2024-09-04,102.89,104.295,100.08,100.08,601180,93.5978138501466,94.8759257022163,91.0415901460071,91.0415901460071,660863.834907861,0.0,1.0
2024-09-05,102.06,103.74,101.59,103.06,880264,92.8427726848669,94.371048778445,92.4152192539254,93.7524608358062,967654.683740866,0.0,1.0
2024-09-06,101.96,102.77,100.975,102.41,1155589,92.751803869773,93.4886512720338,91.8557610410978,93.1611635376957,1270313.34727925,0.0,1.0
2024-09-09,102.19,103.15,101.85,102.06,364364,92.961032144489,93.8343327693908,92.6517381731697,92.8427726848669,400537.260624718,0.0,1.0
2024-09-10,99.72,102.24,99.28,101.78,405168,90.7141024116689,93.006516552036,90.3138396252556,92.5880600026039,445392.19245808,0.0,1.0
2024-09-11,101.36,101.42,99.59,100.11,379099,92.2059909792094,92.2605722682658,90.5958429520468,91.0688807905352,416735.119181835,0.0,1.0
2024-09-12,103.25,103.8,101.1101,101.72,415209,93.9253015844847,94.4256300675013,91.9786599102897,92.5334787135476,456430.04096653,0.0,1.0
2024-09-13,104.57,105.31,103.475,103.98,503222,95.1260899437246,95.7992591754197,94.1299814184461,94.5893739346704,553180.779017938,0.0,1.0
2024-09-16,103.56,105.22,102.07,105.22,848537,94.2073049112759,95.7173872418352,92.8518695663763,95.7173872418352,932777.896605363,0.0,1.0
2024-09-17,103.21,106.06,103.17,103.82,509373,93.8889140584471,96.4815252886242,93.8525265324096,94.4438238305201,559942.436838422,0.0,1.0
2024-09-18,102.08,103.67,101.95,103.36,368701,92.8609664478857,94.3073706078792,92.7427069882636,94.025367281088,405304.828494566,0.0,1.0
2024-09-19,102.21,103.75,101.365,103.59,689700,92.9792259075078,94.3801456599544,92.2105394199641,94.2345955558041,758171.906809861,0.0,1.0
2024-09-20,99.75,102.525,99.02,102.04,1203133,90.7413930561971,93.2657776750537,90.0773207060114,92.8245789218481,1322577.41156426,0.0,1.0
2024-09-23,100.33,100.74,98.97,99.41,852631,91.2690121837419,91.641984325627,90.0318362984644,90.4320990848777,937278.33996694,0.0,1.0
2024-09-24,100.99,102.0,100.58,100.94,454565,91.8694063633618,92.7881913958106,91.4964342214767,91.8239219558149,499693.218528381,0.0,1.0
2024-09-25,100.16,101.94,99.76,101.11,823366,91.1143651980822,92.7336101067542,90.7504899377065,91.9785689414746,905107.974804129,0.0,1.0
2024-09-26,100.92,101.77,100.25,100.53,434250,91.8057281927961,92.5789631210945,91.1962371316668,91.4509498139298,477361.389781328,0.0,1.0
2024-09-27,99.39,101.41,98.67,101.41,715813,90.4139053218589,92.2514753867564,89.7589298531826,92.2514753867564,786877.348309826,0.0,1.0
2024-09-30,98.71,99.96,98.58,99.67,581793,89.7953173792202,90.9324275678944,89.6770579195981,90.668618004122,639552.135970174,0.0,1.0
2024-10-01,99.61,100.99,98.8433,99.23,432276,90.6140367150656,91.8694063633618,89.9165788097404,90.2683552177087,475191.415380802,0.0,1.0
2024-10-02,98.32,100.285,97.9,100.0,767990,89.4405390003539,91.2280762169496,89.0584699769594,90.9688150939319,844234.366696976,0.0,1.0
2024-10-03,98.89,99.21,97.58,98.0,546990,89.9590612463893,90.2501614546899,88.7673697686588,89.1494387920533,601293.970285524,0.0,1.0
2024-10-04,99.67,99.74,98.03,98.79,602715,90.668618004122,90.7322961746877,89.1767294365815,89.8680924312954,662551.226349,0.0,1.0
2024-10-07,99.43,100.67,98.91,99.5,811624,90.4502928478965,91.5783061550613,89.9772550094081,90.5139710184623,892200.254737779,0.0,1.0
2024-10-08,98.73,99.7,97.88,99.09,899002,89.813511142239,90.6959086486501,89.0402762139406,90.1409988765771,988252.951378684,0.0,1.0
2024-10-09,98.29,99.47,97.93,98.75,785628,89.4132483558257,90.4866803739341,89.0857606214875,89.8317049052578,863623.428741797,0.0,1.0
2024-10-10,98.42,98.95,97.9101,98.25,271647,89.5315078154478,90.0136425354456,89.0676578272838,89.3768608297881,298615.519746525,0.0,1.0
2024-10-11,98.58,99.055,98.26,98.55,268417,89.6770579195981,90.1091597912943,89.3859577112975,89.6497672750699,295064.852414357,0.0,1.0
2024-10-14,98.66,99.15,97.97,98.37,321203,89.7498329716732,90.1955801656335,89.1221481475251,89.4860234079008,353091.330988905,0.0,1.0
2024-10-15,98.72,98.92,97.725,97.99,609190,89.8044142607296,89.9863518909175,88.899274550545,89.1403419105439,669669.050180512,0.0,1.0
2024-10-16,97.39,98.0,96.56,98.0,567051,89.4683008633442,90.0286834850368,88.7058130338281,90.0286834850368,617258.809624115,0.960518,1.0
2024-10-17,95.98,97.7358,95.8408,97.07,593442,88.1729902132024,89.7859735036414,88.0451127362522,89.1743296519645,645986.520614466,0.0,1.0
2024-10-18,97.88,98.06,96.24,96.24,529457,89.9184442807694,90.0838030871705,88.4118418224484,88.4118418224484,576336.163003248,0.0,1.0
2024-10-21,98.27,98.69,97.17,97.67,814891,90.2767216946384,90.6625589095743,89.2661956555207,89.7255256733015,887043.050154932,0.0,1.0
2024-10-22,98.0,98.07,96.7,97.56,932673,90.0286834850368,90.0929896875261,88.8344254388067,89.6244730693897,1015253.69984102,0.0,1.0
2024-10-23,97.7,98.39,96.935,97.99,451059,89.7530854743683,90.3869608989058,89.0503105471637,90.0194968846812,490996.650054834,0.0,1.0
2024-10-24,96.54,97.73,96.22,97.7,714107,88.6874398331169,89.7806452754352,88.3934686217372,89.7530854743683,777335.436784782,0.0,1.0
2024-10-25,96.75,97.77,96.21,96.54,876131,88.8803584405848,89.8173916768576,88.3842820213816,88.6874398331169,953705.360073054,0.0,1.0
2024-10-28,98.38,100.98,96.01,97.0,761188,90.3777742985502,92.7662903910104,88.2005500142692,89.1100234494752,828585.081024741,0.0,1.0
2024-10-29,96.8,99.75,96.38,98.57,626388,88.9262914423629,91.6363385472696,88.540454227427,90.5523197053069,681849.624183415,0.0,1.0
2024-10-30,96.07,96.22,94.855,96.21,883171,88.2556696164029,88.3934686217372,87.1394976731956,88.3842820213816,961368.69550453,0.0,1.0
2024-10-31,96.89,97.44,95.72,95.79,678153,89.0089708455634,89.5142338651223,87.9341386039564,87.9984448064457,738197.998986021,0.0,1.0
2024-11-01,96.74,97.52,96.32,97.27,768394,88.8711718402292,89.5877266679672,88.4853346252933,89.3580616590768,836429.114422357,0.0,1.0
2024-11-04,97.61,98.33,96.51,96.75,868435,89.6704060711678,90.3318412967721,88.65988003205,88.8803584405848,945327.941112735,0.0,1.0
2024-11-05,96.23,97.96,95.49,97.54,555569,88.4026552220928,89.9919370836143,87.7228467957772,89.6060998686785,604760.170785449,0.0,1.0
2024-11-06,96.66,97.79,93.32,95.38,798265,88.7976790373843,89.8357648775689,85.7293545186085,87.6217941918654,868944.951449858,0.0,1.0
2024-11-07,97.01,97.92,96.17,97.61,460135,89.1192100498308,89.9551906821919,88.3475356199591,89.6704060711678,500876.256926435,0.0,1.0
2024-11-08,96.87,97.18,95.74,96.14,502213,88.9905976448522,89.2753822558763,87.9525118046676,88.3199758188922,546679.925717009,0.0,1.0
2024-11-11,96.2,97.0,95.4725,96.76,812864,88.3750954210259,89.1100234494752,87.7067702451549,88.8895450409404,884836.575592489,0.0,1.0
2024-11-12,93.14,96.06,93.0,96.06,417138,85.5639957122074,88.2464830160473,85.4353833072288,88.2464830160473,454072.218070304,0.0,1.0
2024-11-13,92.75,93.36,91.905,93.06,603187,85.2057182983384,85.766100920031,84.4294505682889,85.4905029093625,656594.362060451,0.0,1.0
2024-11-14,91.16,92.805,90.91,92.61,318323,83.7450488417955,85.2562446002943,83.5153838329051,85.0771058933598,346507.943828645,0.0,1.0
2024-11-15,90.08,91.62,90.0,91.0,460568,82.7528960033889,84.1676324581538,82.679403200544,83.5980632361056,501347.59559715,0.0,1.0
2024-11-18,90.17,91.29,89.67,90.23,539381,82.8355754065895,83.8644746464185,82.3762453888087,82.8906950087232,587138.853460913,0.0,1.0
2024-11-19,89.3,90.36,89.03,89.62,635531,82.0363411756509,83.0101208133462,81.7883029660493,82.3303123870306,691802.163366651,0.0,1.0
2024-11-20,86.91,89.34,86.41,88.92,1045703,79.8407436906587,82.0730875770734,79.3814136728779,81.6872503621375,1138291.59811087,0.0,1.0
2024-11-21,86.64,87.535,86.13,86.57,833090,79.592705481057,80.4149062128847,79.1241888629206,79.5283992785677,906853.425370476,0.0,1.0
2024-11-22,87.14,87.22,86.39,86.81,879265,80.0520354988378,80.1255283016828,79.3630404721666,79.7488776871025,957116.850590418,0.0,1.0
2024-11-25,88.5,89.57,87.575,88.07,965896,81.3014131472016,82.2843793852525,80.4516526143071,80.9063893319101,1051418.32953419,0.0,1.0
2024-11-26,87.57,88.39,86.83,88.0,477712,80.4470593141293,81.2003605432898,79.7672508878137,80.8420831294208,520009.559039937,0.0,1.0
2024-11-27,85.81,88.165,85.47,87.49,786619,78.8302176515409,80.9936620352885,78.51787323945,80.3735665112844,856267.791728983,0.0,1.0
2024-11-29,89.39,89.4,85.3,86.37,733362,82.1190205788514,82.1282071792071,78.3617010334045,79.3446672714554,798295.312315048,0.0,1.0
2024-12-02,87.52,88.56,87.08,88.56,547457,80.4011263123512,81.3565327493353,79.9969158967041,81.3565327493353,595929.918367817,0.0,1.0
2024-12-03,89.23,90.15,86.89,87.49,674262,81.9720349731616,82.8172022058783,79.8223704899474,80.3735665112844,733962.48220138,0.0,1.0
2024-12-04,90.69,91.77,89.59,89.59,519292,83.3132786250815,84.305431463488,82.3027525859638,82.3027525859638,565271.13393209,0.0,1.0
2024-12-05,91.88,92.26,90.14,91.16,555782,84.4064840673998,84.7555748809132,82.8080156055226,83.7450488417955,604992.03022393,0.0,1.0
2024-12-06,90.83,92.28,90.27,92.08,851491,83.4418910300601,84.7739480816245,82.9274414101456,84.5902160745121,926883.686062889,0.0,1.0
2024-12-09,90.68,92.49,90.67,90.93,409019,83.3040920247259,84.9668666890924,83.2949054243703,83.5337570336163,445234.345858919,0.0,1.0
2024-12-10,89.32,90.32,88.37,90.15,481486,82.0547143763621,82.9733744119237,81.1819873425786,82.8172022058783,524117.716414708,0.0,1.0
2024-12-11,89.32,90.185,88.58,89.97,358001,82.0547143763621,82.8493553071229,81.3749059500465,82.6518433994772,389699.111903943,0.0,1.0
2024-12-12,88.55,89.645,88.1,89.39,308271,81.3473461489797,82.3532788879196,80.933949132977,82.1190205788514,335565.919999498,0.0,1.0
2024-12-13,88.68,91.32,87.72,88.84,684369,81.4667719536027,83.8920344474853,80.5848583194636,81.6137575592926,744964.375838585,0.0,1.0
2024-12-16,86.84,88.735,86.77,88.4,509848,79.7764374881694,81.5172982555586,79.71213128568,81.2095471436455,554990.943617479,0.0,1.0
2024-12-17,88.43,88.76,86.56,86.82,521337,81.2371069447123,81.5402647564476,79.5192126782121,79.7580642874581,567497.202249898,0.0,1.0
2024-12-18,86.8,88.96,86.56,88.38,446246,79.7396910867469,81.7239967635599,79.5192126782121,81.1911739429342,485757.497578741,0.0,1.0
2024-12-19,84.71,87.74,84.49,86.74,594491,77.8196916124231,80.6032315201748,77.6175864045996,79.6845714846132,647128.401135435,0.0,1.0
2024-12-20,87.3,87.52,84.73,85.12,457082,80.1990211045277,80.4011263123512,77.8380648131344,78.1963422270034,497552.938308211,0.0,1.0
2024-12-23,87.33,88.16,86.91,87.45,245325,80.2265809055945,80.9890687351107,79.8407436906587,80.3368201098619,267046.557489601,0.0,1.0
2024-12-24,87.34,87.98,86.89,87.14,100808,80.2357675059502,80.8237099287096,79.8223704899474,80.0520354988378,109733.738377302,0.0,1.0
2024-12-26,87.79,88.05,86.795,86.93,170314,80.6491645219529,80.8880161311989,79.7350977865691,79.8591168913699,185393.93617562,0.0,1.0
2024-12-27,87.28,88.2653,86.85,87.81,224635,80.1806479038165,81.0858036368553,79.785624088525,80.6675377226641,244524.624239994,0.0,1.0
2024-12-30,85.31,86.71,85.0,86.71,354333,78.3708876337601,79.6570116835463,78.086103022736,79.6570116835463,385706.339977429,0.0,1.0
2024-12-31,85.49,85.895,85.18,85.4,320124,78.5362464401612,78.9083037545636,78.2514618291371,78.4535670369607,348468.407907067,0.0,1.0
2025-01-02,85.42,86.8862,85.32,86.22,263840,78.4719402376719,79.8188795818123,78.3800742341157,79.2068682661212,287200.91196599,0.0,1.0
2025-01-03,81.23,85.27,81.075,85.27,404709,74.6227546886688,78.3341412323376,74.4803623831567,78.3341412323376,440542.729991069,0.0,1.0
2025-01-06,83.44,83.89,81.82,81.82,784072,76.6529933672599,77.0663903832626,75.1647641096501,75.1647641096501,853495.275344896,0.0,1.0
2025-01-07,85.1,85.67,83.77,83.81,496797,78.1779690262922,78.7016052465623,76.9561511789952,76.9928975804177,540784.382436202,0.0,1.0
2025-01-08,83.83,84.59,83.5,84.32,322796,77.0112707811289,77.7094524081558,76.7081129693936,77.4614141985541,351376.992036741,0.0,1.0
2025-01-10,82.26,83.91,82.24,83.06,329803,75.5689745252972,77.0847635839739,75.550601324586,76.3039025537465,359004.405583381,0.0,1.0
2025-01-13,83.54,83.705,82.17,82.17,550036,76.7448593708161,76.8964382766837,75.4862951220967,75.4862951220967,598737.268094773,0.0,1.0
2025-01-14,83.59,85.12,83.49,84.26,521999,76.7907923725942,78.1963422270034,76.698926369038,77.4062945964204,568217.817030528,0.0,1.0
2025-01-15,83.48,84.84,83.11,83.94,243289,76.6897397686824,77.9391174170462,76.3498355555246,77.1123233850407,264830.286049476,0.0,1.0
2025-01-16,82.29,83.27,82.135,83.04,495584,75.5965343263641,76.4968211612144,75.454142020852,76.2855293530353,539463.981033024,0.0,1.0
2025-01-17,82.5,84.48,81.935,82.12,644201,76.6141028133145,78.452841280834,76.0894122910172,76.2612136124774,693691.899381792,0.897666,1.0
2025-01-21,84.97,85.18,82.5,82.5,568424,78.9078826187555,79.1029003350076,76.6141028133145,76.6141028133145,612093.312823476,0.0,1.0
2025-01-22,84.46,85.34,83.77,84.93,380087,78.4342681650005,79.2514852616758,77.7934956687437,78.8707363870885,409287.276735564,0.0,1.0
2025-01-23,84.25,85.07,83.17,84.08,361847,78.2392504487484,79.0007481979232,77.2363021937377,78.0813789641634,389645.984274479,0.0,1.0
2025-01-24,85.33,85.61,84.35,85.1,370780,79.2421987037591,79.5022223254285,78.3321160279161,79.0286078716735,399265.264184285,0.0,1.0
2025-01-27,84.65,85.48,83.3,84.66,419605,78.610712765419,79.3814970725106,77.3570274466557,78.6199993233358,451841.256750761,0.0,1.0
2025-01-28,86.34,87.71,84.42,84.87,707971,80.1801410533524,81.4523994879492,78.3971219333334,78.8150170395879,762361.045228471,0.0,1.0
2025-01-29,86.63,87.43,85.48,86.75,483244,80.4494512329386,81.1923758662798,79.3814970725106,80.5608899279398,520369.338490401,0.0,1.0
2025-01-30,87.28,88.23,86.3,86.79,435927,81.0530774975283,81.935300499621,80.1429948216853,80.5980361596068,469417.198392748,0.0,1.0
2025-01-31,85.32,87.51,84.97,87.32,338606,79.2329121458423,81.2666683296139,78.9078826187555,81.0902237291954,364619.488765263,0.0,1.0
2025-02-03,84.9,86.02,82.5,83.1,567241,78.8428767133382,79.8829712000159,76.6141028133145,77.1712962883204,610819.428559141,0.0,1.0
2025-02-04,85.77,87.18,85.01,85.02,535192,79.6508072520967,80.9602119183607,78.9450288504226,78.9543154083393,576308.256295691,0.0,1.0
2025-02-05,85.1,86.23,84.26,86.12,816758,79.0286078716735,80.077988916268,78.2485370066652,79.9758367791835,879505.633110277,0.0,1.0
2025-02-06,89.7,89.945,85.82,87.0,675300,83.3004245133855,83.5279451823463,79.6972400416806,80.7930538758589,727180.087662895,0.0,1.0
2025-02-07,87.79,89.66,87.435,89.66,651239,81.5266919512834,83.2632782817185,81.1970191452382,83.2632782817185,701270.595453125,0.0,1.0
2025-02-10,87.2,88.52,86.58,88.52,234102,80.9787850341942,82.2046106792072,80.4030184433547,82.2046106792072,252086.943405981,0.0,1.0
2025-02-11,87.91,87.91,86.405,87.27,280244,81.6381306462845,81.6381306462845,80.2405036798113,81.0437909396116,301773.813841256,0.0,1.0
2025-02-12,89.02,89.09,86.595,86.84,361726,82.6689385750455,82.7339444804629,80.4169482802299,80.6444689491906,389515.688419885,0.0,1.0
2025-02-13,89.71,89.81,87.875,89.81,425821,83.3097110713023,83.40257665047,81.6056276935759,83.40257665047,458534.802471052,0.0,1.0
2025-02-14,91.11,92.13,89.67,89.95,413411,84.6098291796495,85.5570580871595,83.2725648396353,83.5325884613047,445171.40118585,0.0,1.0
2025-02-18,91.43,91.95,89.26,90.61,353080,84.906999032986,85.3899000446578,82.8918159650479,84.1455012838112,380205.457355271,0.0,1.0
2025-02-19,90.69,91.87,89.99,90.6,774061,84.2197937471453,85.3156075813236,83.5697346929717,84.1362147258944,833528.42564257,0.0,1.0
2025-02-20,90.6,91.52,89.325,90.84,1038453,84.1362147258944,84.9905780542368,82.9521785915068,84.3590921158968,1118232.40570679,0.0,1.0
2025-02-21,89.4,90.79,88.965,90.69,467127,83.0218277758826,84.312659326313,82.6178625065033,84.2197937471453,503014.146023552,0.0,1.0
2025-02-24,89.63,89.94,88.3,89.8,466023,83.2354186079682,83.5233019033879,82.0003064050384,83.3932900925532,501825.330953539,0.0,1.0
2025-02-25,89.0,89.96,88.71,89.96,581047,82.650365459212,83.5418750192214,82.3810552796258,83.5418750192214,625686.077885772,0.0,1.0
2025-02-26,89.47,89.995,88.42,89.06,737149,83.0868336812999,83.5743779719301,82.1117451000396,82.7060848067126,793780.652214742,0.0,1.0
2025-02-27,94.09,96.85,91.26,92.7,1250914,87.3772234388455,89.9403134238728,84.7491275484009,86.0863918884152,1347015.77399488,0.0,1.0
2025-02-28,94.08,95.05,93.41,94.32,864738,87.3679368809288,88.268732998855,86.7457375005055,87.5908142709311,931171.708345085,0.0,1.0
2025-03-03,93.39,95.195,92.91,94.49,553995,86.727164384672,88.4033880886481,86.2814096046672,87.7486857555162,596555.801369473,0.0,1.0
2025-03-04,93.04,94.02,91.29,92.77,738976,86.4021348575852,87.3122175334282,84.7769872221512,86.1513977938325,795748.011936583,0.0,1.0
2025-03-05,95.28,96.135,93.96,93.96,868335,88.4823238309406,89.2763245328241,87.2564981859276,87.2564981859276,935045.048749829,0.0,1.0
2025-03-06,97.43,97.5,94.86,94.86,698398,90.4789337830452,90.5439396884625,88.0922883984365,88.0922883984365,752052.597162135,0.0,1.0
2025-03-07,97.72,98.66,96.2165,97.31,506179,90.7482439626314,91.6211804068073,89.3520099798457,90.367495088044,545066.325474776,0.0,1.0
2025-03-10,96.62,99.35,95.73,97.94,522107,89.7267225917872,92.2619529030641,88.9002189371951,90.9525482368002,562217.997970399,0.0,1.0
2025-03-11,96.39,97.1,95.29,96.2,435345,89.5131317597016,90.1724773717919,88.4916103888574,89.336687159283,468790.486100404,0.0,1.0
2025-03-12,98.32,98.6,96.43,96.43,425315,91.3054374376373,91.5654610593067,89.5502779913687,89.5502779913687,457989.928897296,0.0,1.0
2025-03-13,97.71,99.1,97.11,97.83,452924,90.7389574047146,92.029788955145,90.1817639297087,90.8503960997158,487719.997074824,0.0,1.0
2025-03-14,99.02,100.24,98.47,99.35,680980,91.9554964918109,93.0884565576563,91.4447358063888,92.2619529030641,733296.455052092,0.0,1.0
2025-03-17,100.59,100.95,99.0,99.0,236824,93.4134860847431,93.7478021697466,91.9369233759774,91.9369233759774,255018.06172172,0.0,1.0
2025-03-18,99.32,100.67,98.94,100.06,510573,92.2340932293138,93.4877785480772,91.8812040284768,92.9212985151545,549797.895599448,0.0,1.0
2025-03-19,99.43,99.63,98.88,98.94,284698,92.3362453663983,92.5219765247336,91.8254846809762,91.8812040284768,306569.993480602,0.0,1.0
2025-03-20,98.62,99.09,97.79,98.92,365115,91.5840341751403,92.0205023972282,90.8132498680487,91.8626309126432,393165.049173756,0.0,1.0
2025-03-21,97.39,98.47,96.93,97.67,511933,90.4417875513781,91.4447358063888,90.0146058872069,90.7018111730476,551262.377932072,0.0,1.0
2025-03-24,96.61,98.11,96.35,97.09,287354,89.7174360338704,91.1104197213852,89.4759855280345,90.1631908138752,309430.041330199,0.0,1.0
2025-03-25,97.1,98.0,96.7,97.02,365895,90.1724773717919,91.0082675843008,89.8010150551213,90.0981849084578,394004.972864526,0.0,1.0
2025-03-26,96.93,97.2,95.55,96.22,356817,90.0146058872069,90.2653429509596,88.7330608946933,89.3552602751166,384229.553294256,0.0,1.0
2025-03-27,99.2,99.46,96.25,96.8,444763,92.1226545343127,92.3641050401486,89.3831199488669,89.893880634289,478932.02625383,0.0,1.0
2025-03-28,100.13,100.47,98.455,99.03,495652,92.9863044205718,93.3020473897419,91.4308059695136,91.9647830497276,533730.586125113,0.0,1.0
2025-03-31,97.58,100.42,97.48,99.26,453742,90.6182321517967,93.255614600158,90.525366572629,92.1783738818133,488600.840124888,0.0,1.0
2025-04-01,100.13,100.34,96.8857,97.83,393084,92.9863044205718,93.1813221368239,89.9734664356356,90.8503960997158,423282.774439332,0.0,1.0
2025-04-02,99.93,100.26,98.7612,100.05,304621,92.8005732622365,93.1070296734898,91.715160372925,92.9120119572377,328023.582828311,0.0,1.0
2025-04-03,101.46,105.11,99.9,99.9,871015,94.2214166235016,97.611010263121,92.7727135884862,92.7727135884862,937930.940405296,0.0,1.0
2025-04-04,96.81,100.52,96.51,98.91,799737,89.9031671922057,93.3484801793257,89.6245704547028,91.8533443547265,861176.990622331,0.0,1.0
2025-04-07,92.5,96.0,91.75,95.86,933055,85.9006607300798,89.1509560009477,85.2041688863224,89.020944190113,1004737.17857886,0.0,1.0
2025-04-08,93.22,95.68,92.65,95.0,792564,86.5692929000869,88.8537861476112,86.0399590988313,88.2223002092712,853452.92314298,0.0,1.0
2025-04-09,97.68,98.3,91.76,92.0,1534070,90.7110977309643,91.2868643218038,85.2134554442392,85.4363328342416,1651925.30294834,0.0,1.0
2025-04-10,96.74,98.15,94.0,94.0,1029463,89.8381612867884,91.1475659530523,87.2936444175947,87.2936444175947,1108551.74675804,0.0,1.0
2025-04-11,98.43,98.9,96.69,97.51,660576,91.4075895747217,91.8440577968097,89.7917284972045,90.5532262463793,711324.912761742,0.0,1.0
2025-04-14,100.18,101.1025,98.1696,99.81,613821,93.0327372101557,93.8894221779773,91.1657676065692,92.6891345672354,660977.948451541,0.0,1.0
2025-04-15,101.47,102.54,99.94,99.94,765849,94.2307031814184,95.2243648785123,92.8098598201533,92.8098598201533,824685.536734103,0.0,1.0
2025-04-16,103.79,104.05,101.48,102.17,847475,96.385184618108,96.6266351239439,94.2399897393352,94.880762235592,912582.474147951,0.0,1.0
2025-04-17,105.82,106.585,104.12,104.12,370258,98.2703558752113,98.9807775558439,96.6916410293612,96.6916410293612,398703.161406616,0.0,1.0
2025-04-21,104.5,106.75,102.96,106.31,536831,97.0445302301983,99.1340057614705,95.6144003110164,98.7253972131329,578073.172871552,0.0,1.0
2025-04-22,106.23,106.805,105.04,105.68,914209,98.6511047497987,99.1850818300127,97.5460043577037,98.1403440643766,984443.330019557,0.0,1.0
2025-04-23,106.34,107.37,105.65,106.32,1419880,98.7532568868832,99.70977235231,98.1124843906263,98.7346837710496,1528962.62827009,0.0,1.0
2025-04-24,105.91,107.4,103.51,104.71,932240,101.744514768532,103.175912436412,99.4389077867131,100.591711277623,970406.499304833,3.651062,1.0
2025-04-25,106.41,106.8,101.88,105.49,663605,102.224849556411,102.599510690957,97.8730163782275,101.341033546714,690773.411322389,0.0,1.0
2025-04-28,106.34,107.665,104.17,105.48,857271,102.157602686108,103.430489873988,100.072949706713,101.331426850956,892368.220700198,0.0,1.0
2025-04-29,105.45,106.475,104.7,105.83,1424004,101.302606763684,102.287293078836,100.582104581865,101.667661202472,1482303.63064883,0.0,1.0
2025-04-30,105.31,107.0,104.505,107.0,821875,101.168113023078,102.791644606109,100.394774014592,102.791644606109,855523.085917954,0.0,1.0
2025-05-01,102.15,105.165,101.741,104.57,367122,98.1323971636822,101.028815934593,97.7394833071971,100.457217537017,382152.208484712,0.0,1.0
2025-05-02,101.27,103.49,100.56,102.92,405398,97.2870079370151,99.4196943951979,96.6049325382269,98.8721127370159,421995.252301102,0.0,1.0
2025-05-05,100.73,101.755,100.4,101.25,315854,96.7682463661058,97.7529326812578,96.4512254061056,97.2677945455,328785.263914258,0.0,1.0
2025-05-06,102.88,102.88,100.04,100.72,515427,98.8336859539855,98.8336859539855,96.1053843588328,96.7586396703482,536528.90963399,0.0,1.0
2025-05-07,103.97,104.23,102.73,103.25,542148,99.8808157915618,100.130589881259,98.6895855176218,99.189133697016,564343.884391481,0.0,1.0
2025-05-08,101.73,104.97,101.65,104.64,483612,97.7289159418638,100.84148536732,97.6520623758032,100.52446440732,503411.383272341,0.0,1.0
2025-05-09,102.04,102.845,101.8,102.19,339239,98.0267235103488,98.800062518834,97.7961628121669,98.1708239467125,353127.66070719,0.0,1.0
2025-05-12,99.85,102.26,98.13,102.26,746881,95.9228571394387,98.2380708170156,94.2705054691349,98.2380708170156,777458.783797403,0.0,1.0
2025-05-13,102.03,102.4,99.58,99.86,667050,98.0171168145912,98.3725645576217,95.6634763539841,95.9324638351963,694359.451816363,0.0,1.0
2025-05-14,102.54,103.4,101.275,102.39,645344,98.5070582982278,99.3332341333797,97.2918112848939,98.3629578618641,671764.794352716,0.0,1.0
2025-05-15,102.45,103.13,101.41,101.41,430499,98.4205980364096,99.073853347925,97.4215016776212,97.4215016776212,448123.903226883,0.0,1.0
2025-05-16,103.4,103.78,101.66,102.38,582826,99.3332341333797,99.6982885721678,97.6616690715607,98.3533511661065,606687.267617606,0.0,1.0
2025-05-19,107.0,107.22,103.9101,104.43,492949,102.791644606109,103.002991912775,99.8232716839739,100.32272379641,513130.645998685,0.0,1.0
2025-05-20,107.84,108.0,106.57,106.57,457449,103.598607049745,103.752314181867,102.378556688533,102.378556688533,476177.253390217,0.0,1.0
2025-05-21,107.43,108.74,107.32,107.42,726433,103.204732523685,104.463209667928,103.099058870351,103.195125827927,756173.629654919,0.0,1.0
2025-05-22,105.86,107.27,105.79,106.52,543337,101.696481289744,103.051025391563,101.629234419441,102.330523209745,565581.562808709,0.0,1.0
2025-05-23,106.59,106.79,105.16,105.5,450404,102.397770080048,102.589903995199,101.024012586714,101.350640242472,468843.826603548,0.0,1.0
2025-05-27,107.09,108.546,106.74,107.42,609965,102.878104867927,104.276839770231,102.541870516412,103.195125827927,634937.355561303,0.0,1.0
2025-05-28,106.85,108.265,105.93,105.93,475897,102.647544169745,104.006891619442,101.763728160048,101.763728160048,495380.526258978,0.0,1.0
2025-05-29,107.44,108.42,106.84,107.56,433693,103.214339219442,104.155795403685,102.637937473987,103.329619568533,451448.66762101,0.0,1.0
2025-05-30,106.53,107.05,106.2,106.95,493029,102.340129905502,102.839678084896,102.023108945502,102.743611127321,513213.921249638,0.0,1.0
2025-06-02,106.64,107.55,106.225,106.4,482692,102.445803558836,103.320012872776,102.047125684896,102.215242860654,502453.71788643,0.0,1.0
2025-06-03,105.58,106.645,105.02,106.135,527106,101.427493808532,102.450606906714,100.889518846108,101.960665423078,548686.055331859,0.0,1.0
2025-06-04,104.86,106.51,104.86,105.85,515056,100.735811713986,102.320916513987,100.735811713986,101.686874593987,536142.720657717,0.0,1.0
2025-06-05,105.28,106.49,105.08,105.57,597438,101.139292935805,102.301703122472,100.947159020653,101.417887112775,621897.492203378,0.0,1.0
2025-06-06,107.06,107.06,104.33,105.4,441376,102.849284780654,102.849284780654,100.226656838835,101.254573284896,459446.214533992,0.0,1.0
2025-06-09,104.77,107.215,104.68,106.72,455585,100.649351452168,102.998188564897,100.56289119035,102.522657124896,474236.940043113,0.0,1.0
2025-06-10,105.42,105.75,104.29,104.99,408099,101.273786676411,101.590807636411,100.188230055804,100.860698758835,424806.832961256,0.0,1.0
2025-06-11,106.31,107.21,105.42,105.42,365954,102.128782598836,102.993385217018,101.273786676411,101.273786676411,380936.389820859,0.0,1.0
2025-06-12,105.78,106.8899,105.47,106.21,413798,101.619627723684,102.685874885818,101.321820155199,102.03271564126,430739.153650711,0.0,1.0
2025-06-13,105.93,105.94,104.21,105.11,398482,101.763728160048,101.773334855805,100.111376489744,100.975979107926,414796.106856588,0.0,1.0
2025-06-16,104.82,107.37,104.48,106.2,400263,100.697384930956,103.147092349139,100.370757275198,102.023108945502,416650.022130835,0.0,1.0
2025-06-17,102.59,105.12,102.43,104.53,599950,98.5550917770157,100.985585803684,98.4013846448944,100.418790753986,624512.335083168,0.0,1.0
2025-06-18,101.8,103.29,101.08,102.83,641292,97.7961628121669,99.2275604800463,97.1044807176211,98.7856524751976,667546.902892166,0.0,1.0
2025-06-20,100.44,102.44,99.86,102.29,676524,96.489652189136,98.410991340652,95.9324638351963,98.2668909042883,704221.323409959,0.0,1.0
2025-06-23,100.63,101.03,98.94,100.48,555807,96.67217940853,97.0564472388332,95.0486478254989,96.5280789721663,578562.09255033,0.0,1.0
2025-06-24,101.23,102.24,100.91,100.91,578888,97.2485811539848,98.2188574255004,96.9411668897422,96.9411668897422,602588.043389657,0.0,1.0
2025-06-25,100.78,102.01,100.12,100.9,604005,96.8162798448937,97.9979034230761,96.1822379248934,96.9315601939847,628733.349365628,0.0,1.0
2025-06-26,101.58,102.28,99.76,101.37,607712,97.5848155055001,98.2572842085307,95.8363968776205,97.3830748945909,632592.116306462,0.0,1.0
2025-06-27,101.99,102.96,101.44,101.58,384853,97.9786900315609,98.9105395200462,97.450321764894,97.5848155055001,400609.126916847,0.0,1.0
2025-06-30,102.98,103.5,101.51,101.82,509234,98.9297529115613,99.4293010909555,97.5175686351971,97.815376203682,530082.364269926,0.0,1.0
2025-07-01,103.39,104.375,102.56,102.56,401815,99.3236274376221,100.269886969744,98.526271689743,98.526271689743,418265.561999239,0.0,1.0
2025-07-02,106.19,106.45,103.39,103.39,610912,102.013502249745,102.263276339442,99.3236274376221,99.3236274376221,635923.126344407,0.0,1.0
2025-07-03,105.7,106.84,104.68,106.19,145478,101.542774157623,102.637937473987,100.56289119035,102.013502249745,151433.96196888,0.0,1.0
2025-07-07,105.69,107.24,105.29,106.28,453602,101.533167461866,103.022205304291,101.148899631562,102.099962511563,472172.75476022,0.0,1.0
2025-07-08,104.48,104.665,102.85,104.56,585740,100.370757275198,100.548481146714,98.8048658667128,100.447610841259,609720.568633413,0.0,1.0
2025-07-09,102.46,104.98,102.285,104.98,697271,98.4302047321672,100.851092063077,98.2620875564095,100.851092063077,725817.718802859,0.0,1.0
2025-07-10,101.5,101.81,99.275,100.88,656017,97.5079619394395,97.8057695079245,95.3704721333779,96.9123468024695,682874.753769905,0.0,1.0
2025-07-11,100.67,101.73,99.845,100.76,530844,96.7106061915603,97.7289159418638,95.9180537915599,96.7970664533785,552577.091432435,0.0,1.0
2025-07-14,98.62,100.78,98.49,100.65,724125,94.7412335612564,96.8162798448937,94.6163465164078,96.6913928000452,753771.138665053,0.0,1.0
2025-07-15,98.22,99.14,98.0,99.1,644064,94.3569657309531,95.2407817406505,94.1456184242864,95.2023549576202,670432.390337538,0.0,1.0
2025-07-16,99.31,99.44,97.75,98.45,788676,95.4040955685294,95.5289826133779,93.9054510303469,94.5779197333775,820964.897714897,0.0,1.0
2025-07-17,100.29,100.7,96.62,96.62,2374594,98.2318072513816,98.6333930622607,94.6371245052198,94.6371245052198,2424347.45856364,1.96348,1.0
2025-07-18,99.37,101.03,98.895,101.03,405251,97.3306878708724,98.956620666139,96.8654360168051,98.956620666139,413741.983652941,0.0,1.0
2025-07-21,99.83,100.1,98.45,100.1,384898,97.781247561127,98.0457065097547,96.4295684903632,98.0457065097547,392962.539325134,0.0,1.0
2025-07-22,98.43,100.11,98.14,99.8,493906,96.409978938613,98.0555012856298,96.125930438235,97.7518632335017,504254.51924385,0.0,1.0
2025-07-23,97.58,99.335,97.175,98.5,516060,95.5774229892294,97.2964061553095,95.1807345662879,96.4785423697386,526872.698855615,0.0,1.0
2025-07-24,97.84,97.89,96.465,97.35,731219,95.832087161982,95.8810610413575,94.4853054791557,95.3521431441021,746539.797667915,0.0,1.0
2025-07-25,98.6,98.6,97.0,97.66,553716,96.5764901284897,96.5764901284897,95.0093259884736,95.6557811962302,565317.682671658,0.0,1.0
2025-07-28,92.04,96.035,91.0,94.5,2111081,90.1511171544238,94.0641301165264,89.1324604634134,92.5606320196985,2155313.22709144,0.0,1.0
2025-07-29,92.24,92.26,89.6,91.37,1264301,90.3470126719258,90.366602223676,87.7611918408993,89.4948671707921,1290791.14838556,0.0,1.0
2025-07-30,89.89,92.56,89.68,91.97,1164840,88.0452403412772,90.660445499929,87.8395500479001,90.0825537232981,1189246.20109091,0.0,1.0
2025-07-31,90.46,91.25,87.98,88.2,1394402,88.6035425661579,89.3773298602909,86.1744381491331,86.3899232183853,1423618.07741283,0.0,1.0
2025-08-01,88.97,91.455,88.78,91.13,655750,87.144120960768,89.5781227657304,86.9580202191411,89.2597925497897,669489.540508021,0.0,1.0
2025-08-04,88.3,89.74,87.58,89.0,668147,86.4878709771363,87.8983187031507,85.782647114129,87.1735052883933,682146.287490374,0.0,1.0
2025-08-05,89.17,89.63,88.04,88.61,550572,87.34001647827,87.7905761685246,86.2332068043837,86.7915090292644,562107.808305882,0.0,1.0
2025-08-06,88.18,89.75,88.01,89.75,640291,86.3703336666351,87.9081134790258,86.2038224767584,87.9081134790258,653706.637257219,0.0,1.0
2025-08-07,88.23,89.21,87.47,88.91,1725827,86.4193075460106,87.3791955817704,85.6749045795029,87.0853523055174,1761987.22870963,0.0,1.0
2025-08-08,86.86,89.19,86.75,88.37,1261902,85.0774232511218,87.3596060300202,84.9696807164957,86.556434408262,1288341.88356257,0.0,1.0
2025-08-11,86.22,87.1879,86.1,86.92,519349,84.4505575951154,85.3985939520664,84.3330202846142,85.1361919063724,530230.611320321,0.0,1.0
2025-08-12,86.16,87.13,86.1,86.24,732509,84.3917889398648,85.3418821997495,84.3330202846142,84.4701471468656,747856.826272193,0.0,1.0
2025-08-13,85.74,86.47,85.22,86.0,1668772,83.9804083531106,84.6954269919929,83.4710800076054,84.2350725258632,1703736.7891615,0.0,1.0
2025-08-14,84.55,85.595,83.69,85.38,1516549,82.8148300239736,83.8383841029216,81.972479298715,83.627796421607,1548324.35099947,0.0,1.0
2025-08-15,85.25,85.77,84.47,84.47,2380324,83.5004643352307,84.0097926807359,82.7364718169728,82.7364718169728,2430197.51585241,0.0,1.0
2025-08-18,85.31,85.86,84.85,85.25,1149010,83.5592329904813,84.0979456636118,83.1086733002266,83.5004643352307,1173084.52449733,0.0,1.0
2025-08-19,84.54,84.66,83.18,84.505,2001757,82.8050352480985,82.9225725585997,81.4729457290849,82.7707535325357,2043698.6262123,0.0,1.0
2025-08-20,86.23,86.535,84.755,85.12,905451,84.4603523709905,84.7590930351811,83.0156229294132,83.3731322488544,924422.377342781,0.0,1.0
2025-08-21,87.0,87.65,83.08,83.08,2724950,85.2145501133732,85.8512105452548,81.3749979703339,81.3749979703339,2782044.25986631,0.0,1.0
2025-08-22,88.88,89.12,86.6801,87.45,1078063,87.0559679778921,87.2910425988945,84.9012152331288,85.6553150277527,1100651.01411925,0.0,1.0
2025-08-25,88.11,89.28,87.845,89.12,467226,86.3017702355094,87.4477590128961,86.0422086748192,87.2910425988945,477015.509040641,0.0,1.0
2025-08-26,86.91,88.765,86.75,87.98,660042,85.1263971304973,86.9433280553284,84.9696807164957,86.1744381491331,673871.468236364,0.0,1.0
2025-08-27,86.99,87.08,85.89,86.77,586828,85.2047553374981,85.292908320374,84.1273299912371,84.9892702682459,599123.458752941,0.0,1.0
2025-08-28,87.68,88.14,86.31,87.0,637106,85.8805948728801,86.3311545631347,84.5387105779913,85.2145501133732,650454.90384278,0.0,1.0
2025-08-29,86.64,88.04,86.47,87.8,826921,84.8619381818696,86.2332068043837,84.6954269919929,85.9981321833812,844246.984866845,0.0,1.0
2025-09-02,86.92,87.46,86.0544,86.47,519434,85.1361919063724,85.6651098036278,84.2883561066237,84.6954269919929,530317.392274866,0.0,1.0
2025-09-03,83.67,87.21,83.33,86.85,765923,81.9528897469648,85.4202404067503,81.6198673672114,85.0676284752467,781970.929980214,0.0,1.0
2025-09-04,85.45,85.75,83.48,83.89,463993,83.6963598527327,83.9902031289857,81.7667890053379,82.168374816217,473714.769910695,0.0,1.0
2025-09-05,85.36,86.46,84.74,85.54,596539,83.6082068698568,84.6856322161178,83.0009307656005,83.7845128356086,609037.927571657,0.0,1.0
2025-09-08,86.79,87.33,84.67,85.34,1464657,85.0088598199961,85.5377777172515,82.9323673344748,83.5886173181066,1495345.08872567,0.0,1.0
2025-09-09,87.03,87.89,86.265,87.66,1031224,85.2439344409985,86.0862851662572,84.4946340865533,85.8610053211299,1052830.62435508,0.0,1.0
2025-09-10,86.77,87.155,86.27,86.99,642261,84.9892702682459,85.3663691394373,84.4995314744909,85.2047553374981,655717.913497861,0.0,1.0
2025-09-11,90.38,90.52,86.75,86.75,990272,88.5251843591572,88.6623112214085,84.9696807164957,84.9696807164957,1011020.58140749,0.0,1.0
2025-09-12,92.31,92.37,89.54,89.73,1176844,90.4155761030515,90.4743447583021,87.7024231856487,87.8885239272756,1201501.71377754,0.0,1.0
2025-09-15,94.38,94.62,92.68,93.18,1342574,92.4430947091973,92.6781693301997,90.7779828104302,91.2677216041853,1370704.15609305,0.0,1.0
2025-09-16,91.32,94.6,91.31,94.6,607337,89.4458932914166,92.6585797784495,89.4360985155415,92.6585797784495,620062.17165615,0.0,1.0
2025-09-17,93.03,94.21,91.37,91.37,1511737,91.1207999660588,92.2765835193206,89.4948671707921,89.4948671707921,1543411.52801979,0.0,1.0
2025-09-18,92.69,93.99,92.64,92.92,881182,90.7877775863053,92.0610984500684,90.7388037069298,91.0130574314326,899644.883391444,0.0,1.0
2025-09-19,96.3,97.42,92.64,92.8,1666057,94.3236916772166,95.4207065752278,90.7388037069298,90.8955201209314,1700964.90337807,0.0,1.0
2025-09-22,97.0,97.23,95.271,96.05,803500,95.0093259884736,95.2346058336009,93.3158092396687,94.0788222803391,820335.25855615,0.0,1.0
2025-09-23,98.31,98.88,96.905,97.04,677017,96.2924416281117,96.8507438529925,94.9162756176601,95.048505091974,691202.135335294,0.0,1.0
2025-09-24,97.82,98.2084,97.31,97.9,570139,95.8124976102318,96.1929267052207,95.3129640406017,95.8908558172326,582084.784042246,0.0,1.0
2025-09-25,96.93,98.13,96.61,97.8,500033,94.9407625573479,96.1161356623599,94.6273297293447,95.7929080584816,510509.894637968,0.0,1.0
2025-09-26,98.51,98.59,96.74,97.02,424492,96.4883371456138,96.5666953526146,94.754661815721,95.0289155402238,433386.128904813,0.0,1.0
2025-09-29,99.33,99.95,98.38,98.99,847137,97.291508767372,97.8987848716282,96.3610050592374,96.9584863876186,864886.558714973,0.0,1.0
2025-09-30,98.63,99.96,98.44,99.33,653999,96.6058744561149,97.9085796475033,96.419773714488,97.291508767372,667701.852844385,0.0,1.0
2025-10-01,95.56,99.46,94.93,99.46,742948,93.5988782624591,97.4188408537483,92.9818073823278,97.4188408537483,758514.548442781,0.0,1.0
2025-10-02,96.32,96.47,94.025,95.74,497514,94.3432812289668,94.4902028670933,92.0953801656312,93.7751842282109,507938.115526203,0.0,1.0
2025-10-03,95.71,97.28,95.59,96.11,289905,93.7457999005856,95.2835797129764,93.6282625900844,94.1375909355897,295979.207382353,0.0,1.0
2025-10-06,95.13,95.765,93.75,95.23,769069,93.1777028998298,93.7996711678987,91.826023829066,93.2756506585808,785182.846250802,0.0,1.0
2025-10-07,94.29,96.275,94.28,94.81,261441,92.3549417263214,94.2992047375288,92.3451469504463,92.8642700718266,266918.818086096,0.0,1.0
2025-10-08,96.21,96.725,94.85,94.85,363696,94.2355386943407,94.7399696519083,92.903449175327,92.903449175327,371316.306404278,0.0,1.0
2025-10-09,95.18,96.76,95.03,96.76,354529,93.2266767792053,94.7742513674712,93.0797551410788,94.7742513674712,361957.235694652,0.0,1.0
2025-10-10,93.76,95.35,92.96,94.74,343349,91.8358186049411,93.393187969082,91.052236534933,92.7957066407009,350542.987790909,0.0,1.0
2025-10-13,92.65,94.37,92.205,94.37,385396,90.7485984828049,92.4332999333222,90.312730956363,92.4332999333222,393470.97362353,0.0,1.0
2025-10-14,92.13,92.94,91.11,91.83,418479,90.2392701372997,91.0326469831828,89.2402029980395,89.9454268610467,427247.142085027,0.0,1.0
2025-10-15,93.01,93.62,91.945,92.75,523843,91.1012104143086,91.6986917426897,90.0580667836104,90.8465462415559,534818.771434759,0.0,1.0
2025-10-16,95.37,96.63,90.91,90.91,513209,95.37,96.63,90.91,90.91,513209,1.998231,1.0
2025-10-17,96.09,96.38,93.99,95.08,484434,96.09,96.38,93.99,95.08,484434,0.0,1.0
2025-10-20,95.69,97.42,94.88,97.42,318441,95.69,97.42,94.88,97.42,318441,0.0,1.0
2025-10-21,93.1,96.22,92.92,94.78,426999,93.1,96.22,92.92,94.78,426999,0.0,1.0
2025-10-22,96.0,96.18,92.89,92.89,408506,96.0,96.18,92.89,92.89,408506,0.0,1.0
2025-10-23,96.59,97.29,95.34,96.32,308566,96.59,97.29,95.34,96.32,308566,0.0,1.0
2025-10-24,95.46,97.41,95.225,96.11,255054,95.46,97.41,95.225,96.11,255054,0.0,1.0
2025-10-27,95.75,96.78,94.64,95.18,266507,95.75,96.78,94.64,95.18,266507,0.0,1.0
2025-10-28,95.17,97.19,93.0001,97.19,634170,95.17,97.19,93.0001,97.19,634170,0.0,1.0
2025-10-29,94.66,95.2,93.07,95.09,685938,94.66,95.2,93.07,95.09,685938,0.0,1.0
2025-10-30,95.6,95.97,94.02,94.47,766649,95.6,95.97,94.02,94.47,766649,0.0,1.0
2025-10-31,94.36,95.5,92.51,94.35,499162,94.36,95.5,92.51,94.35,499162,0.0,1.0
2025-11-03,94.12,95.08,93.99,94.04,269179,94.12,95.08,93.99,94.04,269179,0.0,1.0
2025-11-04,92.35,93.835,90.87,92.97,367964,92.35,93.835,90.87,92.97,367964,0.0,1.0
2025-11-05,94.14,94.685,92.82,92.87,322700,94.14,94.685,92.82,92.87,322700,0.0,1.0
2025-11-06,93.33,94.02,92.68,94.02,212399,93.33,94.02,92.68,94.02,212399,0.0,1.0
2025-11-07,95.85,95.935,93.19,93.19,202454,95.85,95.935,93.19,93.19,202454,0.0,1.0
2025-11-10,94.74,96.75,94.34,96.63,230523,94.74,96.75,94.34,96.63,230523,0.0,1.0
2025-11-11,97.37,98.26,94.81,95.4,451797,97.37,98.26,94.81,95.4,451797,0.0,1.0
2025-11-12,96.0,97.56,95.4,97.18,200595,96.0,97.56,95.4,97.18,200595,0.0,1.0
2025-11-13,94.01,96.84,93.86,96.57,261871,94.01,96.84,93.86,96.57,261871,0.0,1.0
2025-11-14,94.04,95.185,93.07,93.07,254905,94.04,95.185,93.07,93.07,254905,0.0,1.0
2025-11-17,93.51,94.9899,92.55,92.55,142327,93.51,94.9899,92.55,92.55,142327,0.0,1.0
2025-11-18,94.44,95.23,93.38,93.38,385045,94.44,95.23,93.38,93.38,385045,0.0,1.0
2025-11-19,94.12,95.095,93.95,94.58,209090,94.12,95.095,93.95,94.58,209090,0.0,1.0
2025-11-20,94.03,95.63,93.6,94.83,208781,94.03,95.63,93.6,94.83,208781,0.0,1.0
2025-11-21,94.83,96.08,93.97,94.82,275644,94.83,96.08,93.97,94.82,275644,0.0,1.0
2025-11-24,93.73,94.83,93.2,94.83,347103,93.73,94.83,93.2,94.83,347103,0.0,1.0
2025-11-25,93.97,94.645,93.05,94.1,284993,93.97,94.645,93.05,94.1,284993,0.0,1.0
2025-11-26,94.15,95.32,93.74,93.74,266919,94.15,95.32,93.74,93.74,266919,0.0,1.0