date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-11-18,44.0,50.0,40.0,45.5,44739900,28.2259961646894,32.0749956416925,25.659996513354,29.1882460339402,69742643.9270425,0.0,1.0
1999-11-19,40.38,43.0,39.81,42.94,10897100,25.9037664802308,27.5844962518555,25.5381115299156,27.5460062570855,16986907.9979476,0.0,1.0
1999-11-22,44.0,44.0,40.06,41.31,4705200,28.2259961646894,28.2259961646894,25.698486508124,26.5003613991663,7334685.33022024,0.0,1.0
1999-11-23,40.25,43.63,40.25,42.5,4274400,25.8203714915624,27.9886411969409,25.8203714915624,27.2637462954386,6663134.18674944,0.0,1.0
1999-11-24,41.06,41.94,40.0,40.13,3464400,26.3399864209579,26.9045063442516,25.659996513354,25.7433915020224,5400468.3877444,0.0,1.0
1999-11-26,41.19,41.5,40.75,40.88,1237100,26.4233814096263,26.6222463826048,26.1411214479794,26.2245164366478,1928449.20981371,0.0,1.0
1999-11-29,42.13,42.44,40.56,41.0,2914700,27.0263913276901,27.2252563006686,26.0192364645409,26.3014964261878,4543570.37575298,0.0,1.0
1999-11-30,42.19,42.94,40.94,42.0,3083000,27.0648813224601,27.5460062570855,26.2630064314178,26.9429963390217,4805924.26954625,0.0,1.0
1999-12-01,42.94,43.44,41.88,42.19,2115400,27.5460062570855,27.8667562135024,26.8660163494816,27.0648813224601,3297584.23606816,0.0,1.0
1999-12-02,44.13,45.0,43.19,43.75,2195900,28.3093911533578,28.8674960775232,27.706381235294,28.0656211864809,3423071.39263594,0.0,1.0
1999-12-03,44.5,45.69,44.31,44.94,2175700,28.5467461211063,29.3101310173786,28.4248611376679,28.8290060827532,3391582.68999409,0.0,1.0
1999-12-06,45.75,46.44,45.19,45.25,1610000,29.3486210121486,29.791255952004,28.9893810609617,29.0278710557317,2509743.13135565,0.0,1.0
1999-12-07,45.25,46.0,44.31,45.75,1585100,29.0278710557317,29.5089959903571,28.4248611376679,29.3486210121486,2470927.84938623,0.0,1.0
1999-12-08,45.19,45.63,44.81,45.25,1350400,28.9893810609617,29.2716410226086,28.7456110940848,29.0278710557317,2105066.53700786,0.0,1.0
1999-12-09,45.81,45.94,45.25,45.25,1451400,29.3871110069186,29.470505995587,29.0278710557317,29.0278710557317,2262510.05021714,0.0,1.0
1999-12-10,44.75,45.94,44.75,45.69,1190800,28.7071210993148,29.470505995587,28.7071210993148,29.3101310173786,1856274.60920391,0.0,1.0
1999-12-13,45.5,46.25,44.38,45.5,2875900,29.1882460339402,29.6693709685655,28.4697661315662,29.1882460339402,4483087.12513397,0.0,1.0
1999-12-14,43.0,45.38,42.06,45.38,1665900,27.5844962518555,29.1112660444001,26.9814863337917,29.1112660444001,2596882.65995365,0.0,1.0
1999-12-15,41.69,42.31,41.0,42.0,2087100,26.7441313660432,27.1418613120002,26.3014964261878,26.9429963390217,3253468.87543625,0.0,1.0
1999-12-16,47.25,48.0,42.0,42.0,1848300,30.3108708813994,30.7919958160248,26.9429963390217,26.9429963390217,2881216.29172959,0.0,1.0
1999-12-17,45.94,47.12,45.44,46.38,2652400,29.470505995587,30.227475892731,29.1497560391701,29.7527659572339,4134684.89540853,0.0,1.0
1999-12-20,46.88,46.94,46.13,46.25,856100,30.0735159136509,30.1120059084209,29.5923909790255,29.6693709685655,1334528.63028172,0.0,1.0
1999-12-21,46.63,46.69,46.0,46.69,1616200,29.9131409354424,29.9516309302124,29.5089959903571,29.9516309302124,2519407.98068136,0.0,1.0
1999-12-22,47.56,47.56,46.31,46.63,1363200,30.5097358543779,30.5097358543779,29.7078609633356,29.9131409354424,2125019.77432548,0.0,1.0
1999-12-23,49.75,50.0,47.44,47.5,1544700,31.914620663484,32.0749956416925,30.4327558648378,30.4712458596079,2407950.44410253,0.0,1.0
1999-12-27,52.81,53.19,49.56,49.94,1451800,33.8776103967556,34.1213803636325,31.7927356800456,32.0365056469224,2263133.58888331,0.0,1.0
1999-12-28,61.5,61.5,53.94,54.25,2546500,39.4522446392817,39.4522446392817,34.6025052982578,34.8013702712363,3969603.03353861,0.0,1.0
1999-12-29,72.0,79.06,62.94,63.0,7524000,46.1879937240372,50.7169831086441,40.3760045137625,40.4144945085325,11728762.3107577,0.0,1.0
1999-12-30,79.25,80.0,74.25,76.0,4771900,50.8388680920826,51.319993026708,47.6313685279133,48.7539933753726,7438660.40280497,0.0,1.0
1999-12-31,77.31,79.94,76.25,79.5,1381400,49.5943582611849,51.2815030319379,48.914368353581,50.999243070291,2153390.78363645,0.0,1.0
2000-01-03,72.0,78.94,67.38,78.75,3343600,46.1879937240372,50.6400031191041,43.2242641267448,50.5181181356657,5212159.71055946,0.0,1.0
2000-01-04,66.5,68.88,64.75,68.13,3408500,42.659744203451,44.1865139959956,41.5371193559918,43.7053890613702,5313328.85914641,0.0,1.0
2000-01-05,61.56,66.31,61.31,66.25,4119200,39.4907346340518,42.5378592200126,39.3303596558433,42.4993692252425,6421201.1842734,0.0,1.0
2000-01-06,60.0,62.0,58.13,61.63,1812900,38.489994770031,39.7729945956987,37.2903899330317,39.5356396279501,2826033.11977307,0.0,1.0
2000-01-07,65.0,65.94,59.0,59.06,2016900,41.6974943342002,42.300504252264,37.8484948571971,37.8869848519672,3144037.83952249,0.0,1.0
2000-01-10,68.94,69.63,67.56,69.0,1536800,44.2250039907656,44.6676389306209,43.3397341110549,44.2634939855356,2395635.55544556,0.0,1.0
2000-01-11,68.0,68.94,66.44,68.94,1327600,43.6219940727018,44.2250039907656,42.621254208681,44.2250039907656,2069524.83303587,0.0,1.0
2000-01-12,66.63,68.0,64.06,68.0,1022800,42.7431391921194,43.6219940727018,41.0944844161364,43.6219940727018,1594388.36941028,0.0,1.0
2000-01-13,67.63,69.81,66.0,68.38,811400,43.3846391049532,44.783108914931,42.3389942470341,43.8657640395786,1264848.18433663,0.0,1.0
2000-01-14,68.38,69.38,67.0,67.0,942000,43.8657640395786,44.5072639524125,42.9804941598679,42.9804941598679,1468433.55884287,0.0,1.0
2000-01-18,71.5,72.88,68.13,68.63,1503400,45.8672437676202,46.752513647331,43.7053890613702,44.0261390177871,2343570.07681993,0.0,1.0
2000-01-19,70.0,72.0,69.81,72.0,1877600,44.9049938983695,46.1879937240372,44.783108914931,46.1879937240372,2926890.49902693,0.0,1.0
2000-01-20,68.13,70.88,67.5,70.75,1436300,43.7053890613702,45.4695138216632,43.3012441162848,45.3861188329949,2238971.46556901,0.0,1.0
2000-01-21,68.75,69.38,66.44,69.13,1372200,44.1031190073272,44.5072639524125,42.621254208681,44.346888974204,2139049.39431442,0.0,1.0
2000-01-24,68.5,71.81,68.0,68.5,1499200,43.9427440291187,46.0661087405987,43.6219940727018,43.9427440291187,2337022.92082508,0.0,1.0
2000-01-25,67.69,69.63,66.44,68.75,825300,43.4231290997233,44.6676389306209,42.621254208681,44.1031190073272,1286516.15298622,0.0,1.0
2000-01-26,68.31,69.25,67.88,67.94,731300,43.8208590456803,44.4238689637441,43.5450140831617,43.5835040779317,1139984.56643502,0.0,1.0
2000-01-27,68.44,70.5,67.25,69.88,621300,43.9042540343487,45.2257438547864,43.1408691380764,44.8280139088294,968511.433236809,0.0,1.0
2000-01-28,68.06,69.5,67.44,69.5,1151100,43.6604840674718,44.5842439419525,43.2627541215148,44.5842439419525,1794388.39658602,0.0,1.0
2000-01-31,66.19,67.63,64.75,67.56,744200,42.4608792304725,43.3846391049532,41.5371193559918,43.3397341110549,1160093.68841918,0.0,1.0
2000-02-01,71.0,72.0,66.25,66.25,1004500,45.5464938112033,46.1879937240372,42.4993692252425,42.4993692252425,1565861.47543276,0.0,1.0
2000-02-02,76.5,76.5,71.56,71.88,1391400,49.0747433317895,49.0747433317895,45.9057337623903,46.1110137344971,2168979.25029084,0.0,1.0
2000-02-03,77.75,77.75,73.81,75.19,1272900,49.8766182228318,49.8766182228318,47.3491085662664,48.2343784459771,1984255.9204364,0.0,1.0
2000-02-04,76.25,77.75,75.0,77.75,819500,48.914368353581,49.8766182228318,48.1124934625387,49.8766182228318,1277474.84232668,0.0,1.0
2000-02-07,79.5,80.0,76.25,77.69,911500,50.999243070291,51.319993026708,48.914368353581,49.8381282280618,1420888.735547,0.0,1.0
2000-02-08,79.0,82.19,78.25,80.75,836700,50.6784931138741,52.7248778358141,50.1973681792487,51.8011179613333,1304287.00497222,0.0,1.0
2000-02-09,75.75,78.69,75.69,77.63,846100,48.5936183971641,50.4796281408956,48.5551284023941,49.7996382332917,1318940.16362734,0.0,1.0
2000-02-10,76.69,78.81,75.31,77.0,763100,49.1966283152279,50.5566081304357,48.3113584355172,49.3954932882064,1189555.89039596,0.0,1.0
2000-02-11,75.38,76.81,74.81,76.5,537700,48.3562634294156,49.273608304768,47.9906084791003,49.0747433317895,838191.852006168,0.0,1.0
2000-02-14,76.44,76.94,74.81,75.25,599200,49.0362533370195,49.3570032934364,47.9906084791003,48.2728684407472,934060.921930622,0.0,1.0
2000-02-15,81.88,83.0,76.56,76.56,1443200,52.5260128628356,53.2444927652095,49.1132333265595,49.1132333265595,2249727.50756054,0.0,1.0
2000-02-16,81.0,81.88,79.38,80.0,1288800,51.9614929395418,52.5260128628356,50.922263080751,51.319993026708,2009041.58241687,0.0,1.0
2000-02-17,97.0,97.0,77.63,81.0,675900,62.2254915448834,62.2254915448834,49.7996382332917,51.9614929395418,1053624.46116974,0.0,1.0
2000-02-18,93.75,95.88,88.06,88.5,2904200,60.1406168281734,61.5070116425095,56.4904823241488,56.7727422857957,4527202.48576588,0.0,1.0
2000-02-22,91.5,97.38,90.0,96.0,1593700,58.6972420242972,62.4692615117603,57.7349921550465,61.5839916320496,2484333.930709,0.0,1.0
2000-02-23,99.0,100.0,91.63,91.63,1208900,63.5084913705511,64.1499912833849,58.7806370129656,58.7806370129656,1884489.73384835,0.0,1.0
2000-02-24,106.8,115.4,100.5,101.4,2114700,68.5121906906551,74.0290899410262,64.4707412398019,65.0480911613523,3296493.04340235,0.0,1.0
2000-02-25,108.1,113.9,103.3,103.4,1465100,69.3461405773391,73.0668400717755,66.2669409957366,66.33109098702,2283866.24953364,0.0,1.0
2000-02-28,101.0,109.2,98.25,108.1,1198400,64.7914911962188,70.0517904814564,63.0273664359257,69.3461405773391,1868121.84386125,0.0,1.0
2000-02-29,103.9,105.2,101.3,101.4,685300,66.651840943437,67.485790830121,64.983941170069,65.0480911613523,1068277.61982486,0.0,1.0
2000-03-01,109.1,111.8,104.3,104.5,742400,69.987640490173,71.7196902548244,66.9084409085705,67.0367408911373,1157287.76442139,0.0,1.0
2000-03-02,105.3,110.0,102.5,109.9,850000,67.5499408214043,70.5649904117234,65.7537410654696,70.5008404204401,1325019.66562255,0.0,1.0
2000-03-03,108.0,111.8,104.9,104.9,869700,69.2819905860557,71.7196902548244,67.2933408562708,67.2933408562708,1355728.94493168,0.0,1.0
2000-03-06,159.0,162.0,112.5,113.0,4072600,101.998486140582,103.922985879084,72.1687401938081,72.489490150225,6348558.92966398,0.0,1.0
2000-03-07,142.0,161.0,131.0,156.0,5515600,91.0929876224066,103.28148596625,84.0364885812343,100.073986402081,8597974.66789144,0.0,1.0
2000-03-08,152.0,152.0,140.0,146.0,2828300,97.5079867507451,97.5079867507451,89.8099877967389,93.658987273742,4408886.02385912,0.0,1.0
2000-03-09,153.0,154.0,145.0,147.0,1798700,98.149486663579,98.7909865764128,93.0174873609082,94.3004871865759,2803897.49712385,0.0,1.0
2000-03-10,142.0,154.9,140.0,153.0,1773500,91.0929876224066,99.3683364979633,89.8099877967389,98.149486663579,2764614.56115481,0.0,1.0
2000-03-13,131.3,138.9,129.5,130.1,1878900,84.2289385550845,89.1043378926217,83.0742387119835,83.4591386596838,2928916.999692,0.0,1.0
2000-03-14,130.0,136.0,118.9,133.0,2520000,83.3949886684004,87.2439881454035,76.2743396359447,85.319488406902,3928293.59690449,0.0,1.0
2000-03-15,114.3,128.1,113.3,128.1,2179000,73.323440036909,82.1761388340161,72.6819401240752,82.1761388340161,3396726.88399003,0.0,1.0
2000-03-16,118.1,123.0,112.0,116.0,1981100,75.7611397056776,78.9044892785635,71.8479902373911,74.4139898887265,3088231.1288998,0.0,1.0
2000-03-17,121.1,127.0,118.1,119.3,1118600,77.6856394441792,81.4704889298989,75.7611397056776,76.5309396010782,1743725.87995927,0.0,1.0
2000-03-20,113.8,121.5,113.0,120.4,1016200,73.0026900804921,77.9422394093127,72.489490150225,77.2365895051955,1584099.98141839,0.0,1.0
2000-03-21,115.0,115.0,105.8,110.8,1808500,73.7724899758927,73.7724899758927,67.8706907778213,71.0781903419905,2819174.19444515,0.0,1.0
2000-03-22,119.4,120.9,109.1,113.6,1407700,76.5950895923616,77.5573394616124,69.987640490173,72.8743900979253,2194388.45093748,0.0,1.0
2000-03-23,119.7,123.8,117.0,119.3,1396200,76.7875395662118,79.4176892088306,75.0554898015604,76.5309396010782,2176461.71428494,0.0,1.0
2000-03-24,120.0,121.0,116.25,118.75,880200,76.9799895400619,77.6214894528958,74.574364866935,76.1781146490196,1372096.83491878,0.0,1.0
2000-03-27,114.3,119.5,113.2,118.2,605700,73.323440036909,76.659239583645,72.6177901327918,75.825289696961,944193.425255972,0.0,1.0
2000-03-28,119.1,121.9,113.5,114.0,996100,76.4026396185115,78.1988393744463,72.8102401066419,73.1309900630588,1552767.16344308,0.0,1.0
2000-03-29,112.0,121.0,110.0,119.0,894400,71.8479902373911,77.6214894528958,70.5649904117234,76.3384896272281,1394232.45756801,0.0,1.0
2000-03-30,105.0,112.5,99.13,108.2,1455100,67.3574908475542,72.1687401938081,63.5918863592195,69.4102905686225,2268277.78287926,0.0,1.0
2000-03-31,104.0,106.0,90.0,106.0,2670200,66.7159909347204,67.9989907603881,57.7349921550465,67.9989907603881,4162432.36605332,0.0,1.0
2000-04-03,98.0,103.3,91.75,103.0,1452700,62.8669914577173,66.2669409957366,58.8576170025057,66.0744910218865,2264536.5508822,0.0,1.0
2000-04-04,93.5,102.4,82.0,98.0,2517800,59.9802418499649,65.6895910741862,52.6029928523757,62.8669914577173,3924864.13424053,0.0,1.0
2000-04-05,96.94,99.88,90.13,92.75,1508700,62.1870015501134,64.0730112938449,57.8183871437149,59.4991169153395,2351831.96414675,0.0,1.0
2000-04-06,105.0,105.0,97.06,98.38,983600,67.3574908475542,67.3574908475542,62.2639815396534,63.1107614245941,1533281.5801251,0.0,1.0
2000-04-07,122.0,125.0,107.1,107.5,2128200,78.2629893657296,80.1874891042312,68.7046406645053,68.9612406296388,3317537.47338577,0.0,1.0
2000-04-10,107.9,122.0,105.4,122.0,2114500,69.2178405947724,78.2629893657296,67.6140908126877,78.2629893657296,3296181.27406926,0.0,1.0
2000-04-11,100.9,104.9,99.56,101.0,1356300,64.7273412049354,67.2933408562708,63.8677313217381,64.7914911962188,2114263.73233395,0.0,1.0
2000-04-12,86.0,99.25,83.0,98.0,3112700,55.1689925037111,63.6688663487596,53.2444927652095,62.8669914577173,4852222.01550976,0.0,1.0
2000-04-13,90.0,97.0,87.0,88.0,2672800,57.7349921550465,62.2254915448834,55.8104924165449,56.4519923293788,4166485.36738346,0.0,1.0
2000-04-14,82.69,89.44,81.0,87.75,2047700,53.045627792231,57.3757522038595,51.9614929395418,56.2916173511703,3192050.31681799,0.0,1.0
2000-04-17,79.5,82.63,73.06,80.06,1972500,50.999243070291,53.007137797461,46.867983631641,51.358483021478,3074825.04757703,0.0,1.0
2000-04-18,87.0,88.0,75.13,78.0,2688300,55.8104924165449,56.4519923293788,48.1958884512071,50.0369932010403,4190647.49069776,0.0,1.0
2000-04-19,87.25,89.94,84.0,87.0,1733900,55.9708673947534,57.6965021602764,53.8859926780434,55.8104924165449,2702884.23320345,0.0,1.0
2000-04-20,89.94,91.75,87.38,87.88,1039400,57.6965021602764,58.8576170025057,56.0542623834218,56.3750123398387,1620265.22405656,0.0,1.0
2000-04-24,91.63,92.38,85.06,87.13,1215000,58.7806370129656,59.261761947591,54.5659825856472,55.8938874052133,1893998.69850752,0.0,1.0
2000-04-25,90.0,95.56,90.0,94.63,803500,57.7349921550465,61.3017316704027,57.7349921550465,60.7051367514672,1252533.29567967,0.0,1.0
2000-04-26,91.88,95.19,91.63,95.13,698500,58.9410119911741,61.0643767026541,58.7806370129656,61.0258867078841,1088854.39580865,0.0,1.0
2000-04-27,90.75,93.25,89.0,89.13,1631800,58.2161170896718,59.8198668717565,57.0934922422126,57.176887230881,2543725.9886622,0.0,1.0
2000-04-28,88.63,90.06,86.94,90.0,1272800,56.8561372744641,57.7734821498165,55.7720024217749,57.7349921550465,1984100.03576985,0.0,1.0
2000-05-01,95.38,96.25,88.63,88.63,1356000,61.1862616860926,61.744366610258,56.8561372744641,56.8561372744641,2113796.07833432,0.0,1.0
2000-05-02,100.8,104.1,97.44,98.25,3046800,64.663191213652,66.7801409260037,62.5077515065303,63.0273664359257,4749494.02025738,0.0,1.0
2000-05-03,91.5,98.0,89.63,97.5,1664800,58.6972420242972,62.8669914577173,57.4976371872979,62.5462415013003,2595167.92862167,0.0,1.0
2000-05-04,90.25,91.5,88.25,91.5,850000,57.8953671332549,58.6972420242972,56.6123673075872,58.6972420242972,1325019.66562255,0.0,1.0
2000-05-05,91.44,93.44,89.63,90.19,903700,58.6587520295272,59.9417518551949,57.4976371872979,57.8568771384849,1408729.73155658,0.0,1.0
2000-05-08,84.75,91.88,84.56,91.88,771300,54.3671176126687,58.9410119911741,54.2452326292303,58.9410119911741,1202338.43305255,0.0,1.0
2000-05-09,80.19,86.5,78.56,85.5,1229300,51.4418780101464,55.489742460128,50.3962331522272,54.8482425472941,1916290.20582329,0.0,1.0
2000-05-10,77.0,79.69,75.75,79.0,1145500,49.3954932882064,51.1211280537295,48.5936183971641,50.6784931138741,1785658.85525956,0.0,1.0
2000-05-11,76.56,79.38,76.0,77.5,1203100,49.1132333265595,50.922263080751,48.7539933753726,49.7162432446233,1875448.42318881,0.0,1.0
2000-05-12,90.56,98.0,82.25,84.0,9703800,58.0942321062334,62.8669914577173,52.7633678305841,53.8859926780434,15126736.2720801,0.0,1.0
2000-05-15,88.19,91.0,85.25,90.0,3178000,56.5738773128172,58.3764920678803,54.6878675690857,57.7349921550465,4954014.70276288,0.0,1.0
2000-05-16,89.5,96.94,88.0,90.13,4127900,57.4142421986295,62.1870015501134,56.4519923293788,57.8183871437149,6434763.15026272,0.0,1.0
2000-05-17,78.0,83.75,76.81,83.25,8906100,50.0369932010403,53.7256176998349,49.273608304768,53.404867743418,13883244.2870599,0.0,1.0
2000-05-18,71.0,78.94,71.0,78.0,4401600,45.5464938112033,50.6400031191041,45.5464938112033,50.0369932010403,6861419.48259318,0.0,1.0
2000-05-19,66.63,74.69,66.13,72.69,3763300,42.7431391921194,47.9136284895602,42.4223892357025,46.6306286638925,5866407.65604392,0.0,1.0
2000-05-22,62.38,68.0,59.94,67.0,5594200,40.0167645625755,43.6219940727018,38.4515047752609,42.9804941598679,8720500.01579489,0.0,1.0
2000-05-23,58.0,63.25,56.56,61.94,3730100,37.2069949443633,40.574869486741,36.2832350698825,39.7345046009286,5814653.94675136,0.0,1.0
2000-05-24,59.0,59.94,54.0,57.75,5691900,37.8484948571971,38.4515047752609,34.6409952930279,37.0466199661548,8872799.33500821,0.0,1.0
2000-05-25,68.75,68.75,58.25,59.25,5492200,44.1031190073272,44.1031190073272,37.3673699225717,38.0088698354056,8561497.65592017,0.0,1.0
2000-05-26,65.0,68.5,64.31,67.0,3545300,41.6974943342002,43.9427440291187,41.2548593943449,42.9804941598679,5526579.08297837,0.0,1.0
2000-05-30,75.38,76.44,66.06,66.19,3818900,48.3562634294156,49.0362533370195,42.3774842418041,42.4608792304725,5953079.53064228,0.0,1.0
2000-05-31,73.63,78.19,72.75,74.0,3153300,47.2336385819563,50.1588781844787,46.6691186586626,47.4709935497049,4915511.19012656,0.0,1.0
2000-06-01,73.0,76.31,72.75,74.44,2824200,46.829493636871,48.9528583483511,46.6691186586626,47.7532535113518,4402494.75253082,0.0,1.0
2000-06-02,81.75,82.0,73.5,73.5,12222000,52.4426178741672,52.6029928523757,47.1502435932879,47.1502435932879,19052223.9449868,0.0,1.0
2000-06-05,79.0,83.75,76.5,81.0,7613100,50.6784931138741,53.7256176998349,49.0747433317895,51.9614929395418,11867655.5486482,0.0,1.0
2000-06-06,71.0,75.5,69.06,75.19,8713000,45.5464938112033,48.4332434189556,44.3019839803056,48.2343784459771,13582230.9959638,0.0,1.0
2000-06-07,67.0,72.25,65.5,70.0,8170500,42.9804941598679,46.3483687022456,42.0182442906171,44.9049938983695,12736556.6799636,0.0,1.0
2000-06-08,69.13,69.81,66.81,67.0,6846400,44.346888974204,44.783108914931,42.8586091764295,42.9804941598679,10672487.8102567,0.0,1.0
2000-06-09,70.88,72.81,69.75,69.75,6631000,45.4695138216632,46.7076086534326,44.744618920161,44.744618920161,10336712.2385213,0.0,1.0
2000-06-12,66.0,72.63,65.25,72.63,4059300,42.3389942470341,46.5921386691225,41.8578693124087,46.5921386691225,6327826.26901365,0.0,1.0
2000-06-13,69.06,71.75,64.5,64.5,5521000,44.3019839803056,46.0276187458287,41.3767443777833,41.3767443777833,8606392.43988481,0.0,1.0
2000-06-14,67.75,71.5,67.0,70.75,4013500,43.4616190944933,45.8672437676202,42.9804941598679,45.3861188329949,6256431.09173658,0.0,1.0
2000-06-15,65.94,67.94,64.81,67.94,4862500,42.300504252264,43.5835040779317,41.5756093507618,43.5835040779317,7579891.91069369,0.0,1.0
2000-06-16,62.63,66.56,62.0,66.19,4640700,40.177139540784,42.698234198221,39.7729945956987,42.4608792304725,7234139.72029947,0.0,1.0
2000-06-19,68.0,69.0,62.13,62.13,4872300,43.6219940727018,44.2634939855356,39.8563895843671,39.8563895843671,7595168.60801497,0.0,1.0
2000-06-20,73.63,75.88,68.38,68.94,8382100,47.2336385819563,48.6770133858325,43.8657640395786,44.2250039907656,13066408.6343703,0.0,1.0
2000-06-21,78.5,79.94,73.31,73.38,6421800,50.3577431574572,51.2815030319379,47.0283586098495,47.0732636037479,10010601.5161116,0.0,1.0
2000-06-22,75.75,79.81,74.38,79.75,4816700,48.5936183971641,51.1981080432695,47.7147635165817,51.1596180484995,7508496.73341661,0.0,1.0
2000-06-23,75.13,77.5,73.88,73.94,2839400,48.1958884512071,49.7162432446233,47.3940135601648,47.4325035549348,4426189.22184548,0.0,1.0
2000-06-26,75.13,76.31,74.06,75.0,2735600,48.1958884512071,48.9528583483511,47.5094835444749,48.1124934625387,4264380.93797299,0.0,1.0
2000-06-27,75.44,76.81,74.13,74.88,2940000,48.3947534241856,49.273608304768,47.5543885383733,48.0355134729987,4583009.19638857,0.0,1.0
2000-06-28,79.5,80.19,77.75,78.75,7078100,50.999243070291,51.4418780101464,49.8766182228318,50.5181181356657,11033672.5826388,0.0,1.0
2000-06-29,75.88,79.94,75.0,79.88,6195100,48.6770133858325,51.2815030319379,48.1124934625387,51.2430130371679,9657210.97705675,0.0,1.0
2000-06-30,73.75,79.5,73.65,76.69,5922900,47.3106185714964,50.999243070291,47.246468580213,49.1966283152279,9232892.91472445,0.0,1.0
2000-07-03,73.69,74.19,71.75,74.0,2285900,47.2721285767264,47.5928785331433,46.0276187458287,47.4709935497049,3563367.59252538,0.0,1.0
2000-07-05,70.25,72.69,69.63,72.13,3862600,45.0653688765779,46.6306286638925,44.6676389306209,46.2713887127056,6021201.12992194,0.0,1.0
2000-07-06,69.13,70.44,68.31,70.0,3005300,44.346888974204,45.1872538600164,43.8208590456803,44.9049938983695,4684801.88364169,0.0,1.0
2000-07-07,67.5,70.44,66.75,70.0,4286300,43.3012441162848,45.1872538600164,42.8201191816595,44.9049938983695,6681684.46206815,0.0,1.0
2000-07-10,68.5,70.25,67.63,67.75,3836000,43.9427440291187,45.0653688765779,43.3846391049532,43.4616190944933,5979735.80862128,0.0,1.0
2000-07-11,67.31,68.56,66.13,68.0,2987600,43.1793591328464,43.9812340238887,42.4223892357025,43.6219940727018,4657210.29766344,0.0,1.0
2000-07-12,69.0,70.63,68.06,69.44,2712800,44.2634939855356,45.3091388434548,43.6604840674718,44.5457539471825,4228839.23400099,0.0,1.0
2000-07-13,71.0,72.5,68.75,69.0,4177800,45.5464938112033,46.5087436804541,44.1031190073272,44.2634939855356,6512549.59886809,0.0,1.0
2000-07-14,77.06,78.25,71.5,71.5,5438900,49.4339832829764,50.1973681792487,45.8672437676202,45.8672437676202,8478411.12865232,0.0,1.0
2000-07-17,78.25,80.94,76.25,76.88,4410700,50.1973681792487,51.9230029447718,48.914368353581,49.3185132986663,6875604.98724867,0.0,1.0
2000-07-18,76.63,78.0,74.0,78.0,2619100,49.1581383204579,50.0369932010403,47.4709935497049,50.0369932010403,4082775.30144942,0.0,1.0
2000-07-19,74.06,76.06,72.75,76.0,2531500,47.5094835444749,48.7924833701426,46.6691186586626,48.7539933753726,3946220.33355703,0.0,1.0
2000-07-20,54.0,76.31,54.0,73.88,2540500,34.6409952930279,48.9528583483511,34.6409952930279,47.3940135601648,3960249.95354597,0.0,1.0
2000-07-21,48.06,51.5,46.25,51.5,26067300,30.8304858107948,33.0372455109433,29.6693709685655,33.0372455109433,40634923.6819795,0.0,1.0
2000-07-24,49.5,50.19,47.75,50.0,10005100,31.7542456852755,32.1968806251309,30.6316208378163,32.0749956416925,15596416.7723767,0.0,1.0
2000-07-25,44.75,49.5,44.75,49.06,6534900,28.7071210993148,31.7542456852755,28.7071210993148,31.4719857236287,10186907.0739727,0.0,1.0
2000-07-26,43.0,46.63,42.81,45.94,8144000,27.5844962518555,29.9131409354424,27.4626112684171,29.470505995587,12695247.2433294,0.0,1.0
2000-07-27,40.75,44.94,40.38,44.25,7045500,26.1411214479794,28.8290060827532,25.9037664802308,28.3863711428978,10982854.1813455,0.0,1.0
2000-07-28,41.25,41.88,39.5,41.75,6879100,26.4618714043963,26.8660163494816,25.3392465569371,26.7826213608132,10723462.0962165,0.0,1.0
2000-07-31,40.75,42.19,40.13,41.06,5760500,26.1411214479794,27.0648813224601,25.7433915020224,26.3399864209579,8979736.21625726,0.0,1.0
2000-08-01,40.5,41.19,39.5,40.69,4242500,25.9807464697709,26.4233814096263,25.3392465569371,26.1026314532093,6613406.97812195,0.0,1.0
2000-08-02,40.13,41.19,39.5,40.13,4827500,25.7433915020224,26.4233814096263,25.3392465569371,25.7433915020224,7525332.27740334,0.0,1.0
2000-08-03,41.0,41.0,38.56,39.13,6146000,26.3014964261878,26.3014964261878,24.7362366388732,25.1018915891885,9580671.60578374,0.0,1.0
2000-08-04,40.06,41.44,39.63,40.5,3685600,25.698486508124,26.5837563878347,25.4226415456055,25.9807464697709,5745285.27013936,0.0,1.0
2000-08-07,39.75,41.25,38.94,40.63,3977700,25.4996215351455,26.4618714043963,24.9800066057501,26.0641414584393,6200624.38111389,0.0,1.0
2000-08-08,38.81,39.69,38.19,39.69,3659600,24.8966116170817,25.4611315403755,24.4988816711247,25.4611315403755,5704755.25683797,0.0,1.0
2000-08-09,39.31,39.88,38.5,38.75,3348000,25.2173615734986,25.5830165238139,24.6977466441032,24.8581216223117,5219018.6358874,0.0,1.0
2000-08-10,39.0,39.81,38.69,39.06,2234400,25.0184966005201,25.5381115299156,24.8196316275416,25.0569865952902,3483086.98925532,0.0,1.0
2000-08-11,40.63,40.81,38.94,39.75,2454400,26.0641414584393,26.1796114427494,24.9800066057501,25.4996215351455,3826033.25565174,0.0,1.0
2000-08-14,43.5,43.56,41.5,42.0,3960000,27.9052462082725,27.9437362030425,26.6222463826048,26.9429963390217,6173032.79513562,0.0,1.0
2000-08-15,43.0,44.25,42.75,43.75,3209900,27.5844962518555,28.3863711428978,27.4241212736471,28.0656211864809,5003741.91139037,0.0,1.0
2000-08-16,43.5,43.5,42.5,42.75,2247000,27.9052462082725,27.9052462082725,27.2637462954386,27.4241212736471,3502728.45723983,0.0,1.0
2000-08-17,46.5,47.25,43.13,43.13,6818600,29.829745946774,30.3108708813994,27.6678912405239,27.6678912405239,10629151.8729575,0.0,1.0
2000-08-18,56.38,58.13,55.06,57.75,12720800,36.1677650855724,37.2903899330317,35.3209852006318,37.0466199661548,19829776.6617074,0.0,1.0
2000-08-21,60.5,60.5,57.31,58.25,6134600,38.8107447264479,38.8107447264479,36.7643600045079,37.3673699225717,9562900.75379773,0.0,1.0
2000-08-22,60.5,60.5,59.06,60.38,3556200,38.8107447264479,38.8107447264479,37.8869848519672,38.7337647369078,5543570.51163165,0.0,1.0
2000-08-23,60.5,60.56,59.31,59.88,2334500,38.8107447264479,38.8492347212179,38.0473598301756,38.4130147804909,3639127.54046569,0.0,1.0
2000-08-24,59.75,60.69,59.13,60.38,2168100,38.3296197918225,38.9326297098863,37.9318898458655,38.7337647369078,3379735.45533676,0.0,1.0
2000-08-25,58.5,60.06,58.06,59.69,1748300,37.5277449007802,38.528484764801,37.2454849391333,38.2911297970525,2725331.62518576,0.0,1.0
2000-08-28,58.63,58.88,57.25,58.31,2653000,37.6111398894486,37.7715148676571,36.7258700097379,37.4058599173418,4135620.20340778,0.0,1.0
2000-08-29,63.0,64.0,58.5,58.63,4298300,40.4144945085325,41.0559944213664,37.5277449007802,37.6111398894486,6700390.62205341,0.0,1.0
2000-08-30,61.38,63.94,60.88,63.31,2474800,39.3752646497417,41.0175044265963,39.0545146933248,40.613359481511,3857833.72762668,0.0,1.0
2000-08-31,61.0,62.13,59.75,61.63,2489200,39.1314946828648,39.8563895843671,38.3296197918225,39.5356396279501,3880281.11960899,0.0,1.0
2000-09-01,61.88,62.69,60.13,60.69,2244800,39.6960146061586,40.215629535554,38.5733897586994,38.9326297098863,3499298.99457587,0.0,1.0
2000-09-05,61.81,62.5,61.25,61.69,1462800,39.6511096122602,40.0937445521156,39.2918696610733,39.5741296227202,2280280.90220313,0.0,1.0
2000-09-06,60.0,62.38,59.81,61.69,1599000,38.489994770031,40.0167645625755,38.3681097865925,39.5741296227202,2492595.81803582,0.0,1.0
2000-09-07,61.88,62.13,59.25,60.0,1518600,39.6960146061586,39.8563895843671,38.0088698354056,38.489994770031,2367264.54613459,0.0,1.0
2000-09-08,59.25,61.06,59.13,60.56,1441900,38.0088698354056,39.1699846776349,37.9318898458655,38.8492347212179,2247701.00689547,0.0,1.0
2000-09-11,56.75,59.0,56.0,59.0,2130800,36.405120053321,37.8484948571971,35.9239951186956,37.8484948571971,3321590.4747159,0.0,1.0
2000-09-12,55.0,57.88,55.0,55.81,2024500,35.2824952058617,37.1300149548232,35.2824952058617,35.8021101352571,3155885.07417982,0.0,1.0
2000-09-13,55.0,56.75,53.56,56.75,2520200,35.2824952058617,36.405120053321,34.358735331381,36.405120053321,3928605.36623758,0.0,1.0
2000-09-14,55.75,57.25,55.56,55.63,2553000,35.7636201404871,36.7258700097379,35.6417351570487,35.686640150947,3979735.53686396,0.0,1.0
2000-09-15,57.0,58.81,55.63,55.69,2698700,36.5654950315294,37.7266098737587,35.686640150947,35.7251301457171,4206859.49601832,0.0,1.0
2000-09-18,54.0,57.69,52.5,57.13,3383900,34.6409952930279,37.0081299713848,33.6787454237771,36.6488900201978,5274981.23117663,0.0,1.0
2000-09-19,53.88,54.0,52.0,53.56,2287600,34.5640153034878,34.6409952930279,33.3579954673602,34.358735331381,3566017.63185663,0.0,1.0
2000-09-20,52.5,53.88,51.75,53.56,1407800,33.6787454237771,34.5640153034878,33.1976204891517,34.358735331381,2194544.33560402,0.0,1.0
2000-09-21,48.0,52.63,47.0,52.63,2095700,30.7919958160248,33.7621404124455,30.1504959031909,33.7621404124455,3266874.95675902,0.0,1.0
2000-09-22,50.0,50.0,47.88,48.06,2464400,32.0749956416925,32.0749956416925,30.7150158264847,30.8304858107948,3841621.72230612,0.0,1.0
2000-09-25,48.31,51.94,48.19,50.25,1708500,30.9908607890033,33.3195054725901,30.9138807994632,32.2353706199009,2663289.52790132,0.0,1.0
2000-09-26,45.19,49.31,45.13,48.5,2181800,28.9893810609617,31.6323607018371,28.9508910661916,31.1127457724417,3401091.65465326,0.0,1.0
2000-09-27,46.0,46.75,44.38,46.19,2801700,29.5089959903571,29.9901209249825,28.4697661315662,29.6308809737955,4367420.70255845,0.0,1.0
2000-09-28,47.95,48.44,46.06,46.06,3021900,30.7599208203831,31.0742557776717,29.5474859851271,29.5474859851271,4710678.73828797,0.0,1.0
2000-09-29,48.94,49.75,47.81,48.31,2630500,31.3950057340886,31.914620663484,30.6701108325863,30.9908607890033,4100546.15343542,0.0,1.0
2000-10-02,50.56,51.38,49.13,49.13,2151800,32.4342355928794,32.9602655214032,31.516890717527,31.516890717527,3354326.25469012,0.0,1.0
2000-10-03,53.13,55.5,50.31,51.0,3974300,34.0828903688624,35.6032451622786,32.273860614671,32.7164955545263,6195324.3024514,0.0,1.0
2000-10-04,57.88,58.63,52.5,52.88,3956500,37.1300149548232,37.6111398894486,33.6787454237771,33.922515390654,6167576.8318066,0.0,1.0
2000-10-05,55.13,57.94,54.63,57.94,2860400,35.3658901945301,37.1685049495932,35.0451402381132,37.1685049495932,4458925.00181969,0.0,1.0
2000-10-06,52.19,55.94,51.19,55.81,1997000,33.4798804507986,35.8855051239255,32.8383805379648,35.8021101352571,3113016.79088027,0.0,1.0
2000-10-09,50.69,52.13,50.13,52.13,1546200,32.5176305815478,33.4413904560286,32.1583906303609,33.4413904560286,2410288.71410069,0.0,1.0
2000-10-10,49.56,52.94,48.38,51.63,2210600,31.7927356800456,33.961005385424,31.0357657829016,33.1206404996117,3445986.43861788,0.0,1.0
2000-10-11,45.81,48.31,44.81,48.0,3954100,29.3871110069186,30.9908607890033,28.7456110940848,30.7919958160248,6163835.59980955,0.0,1.0
2000-10-12,44.75,47.13,43.31,46.81,2987600,28.7071210993148,30.2338908918593,27.783361224834,30.0286109197525,4657210.29766343,0.0,1.0
2000-10-13,44.38,45.06,42.81,43.5,3630500,28.4697661315662,28.9059860722933,27.4626112684171,27.9052462082725,5659392.81887372,0.0,1.0
2000-10-16,46.44,48.69,44.56,44.88,2973700,29.791255952004,31.2346307558801,28.5852361158763,28.7905160879832,4635542.32901384,0.0,1.0
2000-10-17,43.31,46.63,42.63,46.56,2062400,27.783361224834,29.9131409354424,27.347141284107,29.868235941544,3214965.36279993,0.0,1.0
2000-10-18,40.88,42.44,39.25,40.56,4032800,26.2245164366478,27.2252563006686,25.1788715787286,26.0192364645409,6286516.83237953,0.0,1.0
2000-10-19,43.75,44.94,42.31,42.5,3290300,28.0656211864809,28.8290060827532,27.1418613120002,27.2637462954386,5129073.18329161,0.0,1.0
2000-10-20,46.56,47.69,43.69,43.75,3328800,29.868235941544,30.5931308430463,28.0271311917109,28.0656211864809,5189088.77991099,0.0,1.0
2000-10-23,51.06,51.88,45.5,46.56,3601700,32.7549855492964,33.2810154778201,29.1882460339402,29.868235941544,5614498.03490908,0.0,1.0
2000-10-24,48.06,51.25,47.5,51.06,2586600,30.8304858107948,32.8768705327348,30.4712458596079,32.7549855492964,4032112.78482268,0.0,1.0
2000-10-25,42.63,45.31,42.25,44.88,3768600,27.347141284107,29.0663610505017,27.1033713172301,28.7905160879832,5874669.54337074,0.0,1.0
2000-10-26,44.0,44.56,42.0,42.63,4563000,28.2259961646894,28.5852361158763,26.9429963390217,27.347141284107,7113017.33439491,0.0,1.0
2000-10-27,45.75,47.25,44.94,45.88,3238300,29.3486210121486,30.3108708813994,28.8290060827532,29.432016000817,5048013.15668882,0.0,1.0
2000-10-30,45.5,46.0,43.75,44.81,1945300,29.1882460339402,29.5089959903571,28.0656211864809,28.7456110940848,3032424.4182771,0.0,1.0
2000-10-31,46.31,47.63,45.63,45.63,2799000,29.7078609633356,30.5546408482763,29.2716410226086,29.2716410226086,4363211.81656177,0.0,1.0
2000-11-01,46.81,47.31,45.56,46.0,2430700,30.0286109197525,30.3493608761694,29.2267360287102,29.5089959903571,3789088.58968085,0.0,1.0
2000-11-02,48.13,48.69,46.88,47.13,2455500,30.8753908046932,31.2346307558801,30.0735159136509,30.2338908918593,3827747.98698372,0.0,1.0
2000-11-03,46.81,47.69,45.81,47.63,1700100,30.0286109197525,30.5931308430463,29.3871110069186,30.5546408482763,2650195.21591164,0.0,1.0
2000-11-06,46.38,46.94,45.88,46.94,1692300,29.7527659572339,30.1120059084209,29.432016000817,30.1120059084209,2638036.21192122,0.0,1.0
2000-11-07,45.94,46.31,45.56,45.63,1567600,29.470505995587,29.7078609633356,29.2267360287102,29.2716410226086,2443648.03274107,0.0,1.0
2000-11-08,44.38,47.25,43.94,45.94,1707000,28.4697661315662,30.3108708813994,28.1875061699193,29.470505995587,2660951.25790317,0.0,1.0
2000-11-09,43.56,44.63,41.56,44.63,2837900,27.9437362030425,28.6301411097747,26.6607363773748,28.6301411097747,4423850.95184732,0.0,1.0
2000-11-10,39.44,42.75,39.31,42.0,3548000,25.300756562167,27.4241212736471,25.2173615734986,26.9429963390217,5530787.96897506,0.0,1.0
2000-11-13,39.31,40.75,38.06,39.19,4275600,25.2173615734986,26.1411214479794,24.4154866824563,25.1403815839586,6665004.80274796,0.0,1.0
2000-11-14,42.63,43.06,40.25,40.38,2827700,27.347141284107,27.6229862466256,25.8203714915624,25.9037664802308,4407950.71585985,0.0,1.0
2000-11-15,43.38,44.13,42.25,42.75,1723800,27.8282662187324,28.3093911533578,27.1033713172301,27.4241212736471,2687139.88188252,0.0,1.0
2000-11-16,41.63,43.69,41.25,42.94,1984200,26.7056413712732,28.0271311917109,26.4618714043963,27.5460062570855,3093063.55356265,0.0,1.0
2000-11-17,47.38,47.5,43.81,44.0,5628100,30.3942658700678,30.4712458596079,28.1041111812509,28.2259961646894,8773344.91775324,0.0,1.0
2000-11-20,44.63,46.94,43.81,46.88,2962100,28.6301411097747,30.1120059084209,28.1041111812509,30.0735159136509,4617459.70769476,0.0,1.0
2000-11-21,48.63,50.5,46.31,48.63,7225100,31.1961407611101,32.3957455981094,29.7078609633356,31.1961407611101,11262823.0424582,0.0,1.0
2000-11-22,48.0,49.0,45.5,48.63,2624100,30.7919958160248,31.4334957288586,29.1882460339402,31.1961407611101,4090569.53477661,0.0,1.0
2000-11-24,50.94,51.5,48.69,48.88,1249300,32.6780055597563,33.0372455109433,31.2346307558801,31.3565157393186,1947467.13913206,0.0,1.0
2000-11-27,50.5,51.94,50.0,50.94,2142700,32.3957455981094,33.3195054725901,32.0749956416925,32.6780055597563,3340140.75003462,0.0,1.0
2000-11-28,50.69,52.75,50.44,50.5,2532300,32.5176305815478,33.8391204019856,32.3572556033394,32.3957455981094,3947467.41088939,0.0,1.0
2000-11-29,53.88,54.0,51.06,51.63,3136700,34.5640153034878,34.6409952930279,32.7549855492964,33.1206404996117,4889634.33548029,0.0,1.0
2000-11-30,52.19,53.19,50.63,53.0,3549800,33.4798804507986,34.1213803636325,32.4791405867778,33.999495380194,5533593.89297284,0.0,1.0
2000-12-01,53.0,54.69,52.75,52.94,2595600,33.999495380194,35.0836302328832,33.8391204019856,33.961005385424,4046142.40481163,0.0,1.0
2000-12-04,51.0,53.06,50.5,52.06,2070900,32.7164955545263,34.0379853749641,32.3957455981094,33.3964854621302,3228215.55945616,0.0,1.0
2000-12-05,55.06,55.69,52.56,52.75,3914400,35.3209852006318,35.7251301457171,33.7172354185471,33.8391204019856,6101949.38719163,0.0,1.0
2000-12-06,52.0,56.94,52.0,55.25,3123700,33.3579954673602,36.5270050367594,33.3579954673602,35.4428701840702,4869369.32882958,0.0,1.0
2000-12-07,54.0,54.88,51.38,52.5,2188800,34.6409952930279,35.2055152163217,32.9602655214032,33.6787454237771,3412003.58131133,0.0,1.0
2000-12-08,59.44,59.88,56.13,56.38,3154500,38.130754818844,38.4130147804909,36.007390107364,36.1677650855724,4917381.80612509,0.0,1.0
2000-12-11,57.75,59.31,57.0,58.63,2275600,37.0466199661548,38.0473598301756,36.5654950315294,37.6111398894486,3547311.47187137,0.0,1.0
2000-12-12,57.25,58.69,57.0,58.38,1526600,36.7258700097379,37.6496298842186,36.5654950315294,37.4507649112401,2379735.31945809,0.0,1.0
2000-12-13,58.19,59.38,57.81,59.13,2929600,37.3288799278017,38.092264824074,37.0851099609248,37.9318898458655,4566797.19106801,0.0,1.0
2000-12-14,59.25,59.63,58.06,58.25,3037800,38.0088698354056,38.2526398022824,37.2454849391333,37.3673699225717,4735464.40026844,0.0,1.0
2000-12-15,56.88,59.69,54.5,59.25,4328300,36.4885150419894,38.2911297970525,34.9617452494448,38.0088698354056,6747156.02201654,0.0,1.0
2000-12-18,57.0,58.25,56.31,56.88,2434500,36.5654950315294,37.3673699225717,36.1228600916741,36.4885150419894,3795012.20700952,0.0,1.0
2000-12-19,57.06,59.88,56.81,57.0,2345200,36.6039850262995,38.4130147804909,36.443610048091,36.5654950315294,3655807.19978587,0.0,1.0
2000-12-20,52.5,54.69,50.56,54.63,3361000,33.6787454237771,35.0836302328832,32.4342355928794,35.0451402381132,5239283.64253809,0.0,1.0
2000-12-21,51.38,53.84,49.88,52.5,2878200,32.9602655214032,34.5383553069745,31.9980156521524,33.6787454237771,4486672.47246449,0.0,1.0
2000-12-22,54.69,55.75,51.06,51.13,1830300,35.0836302328832,35.7636201404871,32.7549855492964,32.7998905431947,2853157.0517517,0.0,1.0
2000-12-26,53.5,55.19,53.0,54.75,1129500,34.320245336611,35.4043801893002,33.999495380194,35.1221202276533,1760717.30861255,0.0,1.0
2000-12-27,55.94,56.0,53.56,53.56,2681300,35.8855051239255,35.9239951186956,34.358735331381,34.358735331381,4179735.56403969,0.0,1.0
2000-12-28,55.31,56.38,54.38,55.63,1261300,35.4813601788402,36.1677650855724,34.8847652599047,35.686640150947,1966173.29911732,0.0,1.0
2000-12-29,54.75,56.44,53.63,55.38,1480200,35.1221202276533,36.2062550803425,34.4036403252793,35.5262651727386,2307404.83418175,0.0,1.0
2001-01-02,50.88,53.88,49.06,53.88,1617800,32.6395155649863,34.5640153034878,31.4719857236287,34.5640153034878,2521902.13534606,0.0,1.0
2001-01-03,56.13,56.5,47.56,49.13,3220800,36.007390107364,36.2447450751125,30.5097358543779,31.516890717527,5020733.34004364,0.0,1.0
2001-01-04,58.25,59.69,55.31,56.88,3146200,37.3673699225717,38.2911297970525,35.4813601788402,36.4885150419894,4904443.37880195,0.0,1.0
2001-01-05,55.06,58.25,53.5,57.25,2344100,35.3209852006318,37.3673699225717,34.320245336611,36.7258700097379,3654092.46845389,0.0,1.0
2001-01-08,53.25,55.75,52.31,54.25,1626100,34.1598703584025,35.7636201404871,33.5568604403387,34.8013702712363,2534840.5626692,0.0,1.0
2001-01-09,53.0,54.94,51.81,53.5,1769800,33.999495380194,35.2440052110917,33.2361104839217,34.320245336611,2758846.82849269,0.0,1.0
2001-01-10,55.31,55.56,52.38,52.5,1721000,35.4813601788402,35.6417351570487,33.601765434237,33.6787454237771,2682775.1112193,0.0,1.0
2001-01-11,57.56,57.69,53.69,55.88,2515800,36.9247349827164,37.0081299713848,34.4421303200494,35.8470151291555,3921746.44090965,0.0,1.0
2001-01-12,56.13,58.0,55.69,57.56,1823500,36.007390107364,37.2069949443633,35.7251301457171,36.9247349827164,2842556.89442672,0.0,1.0
2001-01-16,58.19,58.25,55.31,56.25,1860500,37.3288799278017,37.3673699225717,35.4813601788402,36.084370096904,2900234.22104794,0.0,1.0
2001-01-17,61.94,63.19,58.94,58.94,5996500,39.7345046009286,40.5363794919709,37.8100048624271,37.8100048624271,9347624.02930071,0.0,1.0
2001-01-18,67.56,68.0,60.38,61.94,4991800,43.3397341110549,43.6219940727018,38.7337647369078,39.7345046009286,7781450.78453485,0.0,1.0
2001-01-19,65.56,67.5,64.56,67.5,4424300,42.0567342853872,43.3012441162848,41.4152343725533,43.3012441162848,6896805.30189862,0.0,1.0
2001-01-22,62.75,65.63,61.38,65.63,2018900,40.2541195303241,42.1016392792855,39.3752646497417,42.1016392792855,3147155.53285336,0.0,1.0
2001-01-23,62.75,64.0,61.5,62.69,2194500,40.2541195303241,41.0559944213664,39.4522446392817,40.215629535554,3420889.00730432,0.0,1.0
2001-01-24,58.0,63.38,58.0,63.0,3779600,37.2069949443633,40.6582644754094,37.2069949443633,40.4144945085325,5891816.85669056,0.0,1.0
2001-01-25,55.25,57.38,54.0,56.69,3064600,35.4428701840702,36.8092649984063,34.6409952930279,36.3666300585509,4777241.49090218,0.0,1.0
2001-01-26,54.63,55.69,52.69,54.31,2668000,35.0451402381132,35.7251301457171,33.8006304072155,34.8398602660064,4159002.90338936,0.0,1.0
2001-01-29,54.42,56.5,54.0,55.5,2182600,34.9104252564181,36.2447450751125,34.6409952930279,35.6032451622786,3402338.73198561,0.0,1.0
2001-01-30,54.75,55.35,54.5,55.35,1709200,35.1221202276533,35.5070201753536,34.9617452494448,35.5070201753536,2664380.72056712,0.0,1.0
2001-01-31,54.55,55.75,53.3,55.0,1828000,34.9938202450865,35.7636201404871,34.1919453540442,35.2824952058617,2849571.70442119,0.0,1.0
2001-02-01,53.8,54.05,52.25,53.4,2496800,34.5126953104611,34.6730702886696,33.5183704455686,34.2560953453276,3892128.35426632,0.0,1.0
2001-02-02,52.2,54.74,52.0,53.87,2160900,33.4862954499269,35.1157052285249,33.3579954673602,34.5576003043595,3368511.75934561,0.0,1.0
2001-02-05,49.2,53.94,48.0,53.6,2645900,31.5617957114254,34.6025052982578,30.7919958160248,34.3843953278943,4124552.39208317,0.0,1.0
2001-02-06,50.97,52.5,49.4,49.4,2320000,32.6972505571413,33.6787454237771,31.6900956939922,31.6900956939922,3616524.26381683,0.0,1.0
2001-02-07,50.14,51.1,49.15,50.4,1269300,32.1648056294892,32.7806455458097,31.5297207157837,32.331595606826,1978644.07244082,0.0,1.0
2001-02-08,54.21,54.74,50.25,50.25,2953600,34.775710274723,35.1157052285249,32.2353706199009,32.2353706199009,4604209.51103853,0.0,1.0
2001-02-09,52.5,54.72,52.02,54.22,1748000,33.6787454237771,35.1028752302682,33.3708254656169,34.7821252738513,2724863.97118613,0.0,1.0
2001-02-12,51.12,52.99,50.35,52.3,2156200,32.7934755440664,33.9930803810657,32.2995206111843,33.5504454412103,3361185.18001804,0.0,1.0
2001-02-13,47.37,51.6,47.36,51.0,3140000,30.3878508709394,33.1013955022266,30.3814358718111,32.7164955545263,4894778.52947624,0.0,1.0
2001-02-14,48.0,49.0,47.77,48.25,3077500,30.7919958160248,31.4334957288586,30.644450836073,30.9523707942332,4797350.61288633,0.0,1.0
2001-02-15,53.85,55.0,49.59,49.7,2828900,34.5447703061028,35.2824952058617,31.8119806774306,31.8825456678423,4409821.33185838,0.0,1.0
2001-02-16,50.0,50.5,48.65,50.0,3580200,32.0749956416925,32.3957455981094,31.2089707593668,32.0749956416925,5580982.83160216,0.0,1.0
2001-02-20,44.0,49.45,43.0,49.2,4540600,28.2259961646894,31.7221706896339,27.5844962518555,31.5617957114254,7078099.16908909,0.0,1.0
2001-02-21,40.2,42.25,39.2,42.0,6697900,25.7882964959208,27.1033713172301,25.1467965830869,26.9429963390217,10440999.0804391,0.0,1.0
2001-02-22,39.07,40.6,38.5,39.95,4806900,25.0634015944185,26.0448964610543,24.6977466441032,25.6279215177123,7493220.03609532,0.0,1.0
2001-02-23,38.3,39.37,35.55,39.08,3868800,24.5694466615364,25.2558515682687,22.8053219012433,25.0698165935468,6030865.97924767,0.0,1.0
2001-02-26,38.3,38.75,37.3,37.69,2662500,24.5694466615364,24.8581216223117,23.9279467487026,24.1781317147078,4150429.24672945,0.0,1.0
2001-02-27,38.15,39.66,36.89,37.75,2608300,24.4732216746114,25.4418865429905,23.6649317844407,24.2166217094778,4065939.75746268,0.0,1.0
2001-02-28,36.0,38.8,35.8,38.4,2525900,23.0939968620186,24.8901966179534,22.9656968794518,24.6335966528198,3937490.79223057,0.0,1.0
2001-03-01,38.31,39.0,34.4,35.9,3641500,24.5758616606648,25.0184966005201,22.0675970014844,23.0298468707352,5676540.13219353,0.0,1.0
2001-03-02,38.03,40.24,36.44,36.45,2455000,24.3962416850713,25.8139564924341,23.3762568236655,23.3826718227938,3826968.563651,0.0,1.0
2001-03-05,38.05,39.23,37.1,38.04,1454100,24.409071683328,25.1660415804719,23.7996467661358,24.4026566841996,2266718.93621381,0.0,1.0
2001-03-06,40.6,41.32,39.1,39.1,2673600,26.0448964610543,26.5067763982947,25.0826465918035,25.0826465918035,4167732.44471581,0.0,1.0
2001-03-07,40.96,42.38,40.6,42.3,1957600,26.2758364296745,27.1867663058985,26.0448964610543,27.1354463128718,3051598.23226199,0.0,1.0
2001-03-08,40.0,41.22,39.6,40.97,2030200,25.659996513354,26.4426264070113,25.4033965482204,26.2822514288028,3164770.50017281,0.0,1.0
2001-03-09,37.05,39.47,36.65,39.1,2017700,23.7675717704941,25.320001559552,23.5109718053606,25.0826465918035,3145284.91685484,0.0,1.0
2001-03-12,35.01,36.6,35.0,36.0,2435000,22.4589119483131,23.4788968097189,22.4524969491847,23.0939968620186,3795791.63034223,0.0,1.0
2001-03-13,36.58,36.88,35.15,35.6,1895400,23.4660668114622,23.6585167853124,22.5487219361098,22.837396896885,2954637.96967174,0.0,1.0
2001-03-14,35.3,36.69,34.94,35.2,2636100,22.6449469230349,23.5366318018739,22.4140069544147,22.5807969317515,4109275.69476187,0.0,1.0
2001-03-15,34.85,36.57,34.53,35.5,2061700,22.3562719622597,23.4596518123339,22.1509919901528,22.7732469056017,3213874.17013412,0.0,1.0
2001-03-16,34.75,35.75,33.96,34.4,2965600,22.2921219709763,22.9336218838101,21.7853370398375,22.0675970014844,4622915.67102379,0.0,1.0
2001-03-19,36.99,37.55,33.61,34.6,1720700,23.7290817757241,24.088321726911,21.5608120703457,22.1958969840512,2682307.45721966,0.0,1.0
2001-03-20,34.3,36.25,34.3,36.25,3020900,22.003447010201,23.254371840227,22.003447010201,23.254371840227,4709119.89162254,0.0,1.0
2001-03-21,31.6,33.74,29.6,33.02,6207200,20.2713972455496,21.6442070590141,18.9883974198819,21.1823271217737,9676073.02170858,0.0,1.0
2001-03-22,34.8,34.98,31.84,31.9,3294000,22.324196966618,22.4396669509281,20.4253572246298,20.4638472193998,5134840.91595372,0.0,1.0
2001-03-23,37.83,39.5,34.79,34.8,3630000,24.2679417025045,25.3392465569371,22.3177819674896,22.324196966618,5658613.395541,0.0,1.0
2001-03-26,37.07,37.64,36.14,37.12,2086500,23.7804017687508,24.1460567190661,23.1838068498153,23.8124767643925,3252533.56743699,0.0,1.0
2001-03-27,36.93,37.03,35.74,37.0,1927600,23.6905917809541,23.7547417722374,22.9272068846818,23.7354967748524,3004832.83229884,0.0,1.0
2001-03-28,32.7,35.22,32.5,35.1,3046400,20.9770471496669,22.5936269300082,20.8487471671001,22.5166469404681,4748870.4815912,0.0,1.0
2001-03-29,30.0,33.18,30.0,32.0,6253600,19.2449973850155,21.2849671078271,19.2449973850155,20.5279972106832,9748403.50698488,0.0,1.0
2001-03-30,30.73,31.83,30.2,30.6,3849100,19.7132923213842,20.4189422255014,19.3732973675823,19.6298973327158,6000156.69993852,0.0,1.0
2001-04-02,30.85,32.57,30.3,32.25,2512500,19.7902723109243,20.8936521609985,19.4374473588656,20.6883721888916,3916602.2469137,0.0,1.0
2001-04-03,29.5,30.5,28.0,30.1,3635800,18.9242474285986,19.5657473414324,17.9619975593478,19.3091473762989,5667654.70620052,0.0,1.0
2001-04-04,28.09,29.4,27.76,28.71,2052600,18.0197325515028,18.8600974373152,17.8080375802677,18.4174624974598,3199688.66547864,0.0,1.0
2001-04-05,30.62,31.2,28.71,28.75,2396600,19.6427273309725,20.0147972804161,18.4174624974598,18.4431224939732,3735931.9183894,0.0,1.0
2001-04-06,27.8,27.9,25.0,26.0,5268200,17.833697576781,17.8978475680644,16.0374978208462,16.6789977336801,8212316.00286201,0.0,1.0
2001-04-09,27.6,28.26,27.03,27.52,2070200,17.7053975942142,18.1287875366846,17.339742643899,17.6540776011875,3227124.36679036,0.0,1.0
2001-04-10,29.85,30.48,27.86,28.2,2123700,19.1487723980904,19.5529173431757,17.872187571551,18.0902975419146,3310522.6633913,0.0,1.0
2001-04-11,31.68,32.6,31.0,31.25,2382700,20.3227172385764,20.9128971583835,19.8864972978493,20.0468722760578,3714263.9497398,0.0,1.0
2001-04-12,33.96,34.5,30.01,31.0,2387400,21.7853370398375,22.1317469927678,19.2514123841438,19.8864972978493,3721590.52906738,0.0,1.0
2001-04-16,33.32,33.55,32.32,33.2,1555000,21.3747770956239,21.5223220755756,20.73327718279,21.2977971060838,2424006.56475654,0.0,1.0
2001-04-17,33.33,33.97,31.77,32.25,1290100,21.3811920947522,21.7917520389659,20.3804522307314,20.6883721888916,2011068.08308194,0.0,1.0
2001-04-18,37.99,38.88,34.2,34.5,3571800,24.3705816885579,24.9415166109801,21.9392970189177,22.1317469927678,5567888.51961249,0.0,1.0
2001-04-19,38.99,40.5,37.39,37.39,2779900,25.0120816013918,25.9807464697709,23.9856817408576,23.9856817408576,4333437.8452519,0.0,1.0
2001-04-20,40.4,41.0,38.51,38.98,2551700,25.9165964784875,26.3014964261878,24.7041616432315,25.0056666022635,3977709.03619889,0.0,1.0
2001-04-23,40.0,40.0,38.22,39.5,2052900,25.659996513354,25.659996513354,24.5181266685097,25.3392465569371,3200156.31947826,0.0,1.0
2001-04-24,37.22,39.25,36.5,38.9,1933000,23.8766267556759,25.1788715787286,23.4147468184355,24.9543466092367,3013250.60429221,0.0,1.0
2001-04-25,38.83,39.0,36.53,37.0,1668300,24.9094416153384,25.0184966005201,23.4339918158205,23.7354967748524,2600623.8919507,0.0,1.0
2001-04-26,38.01,40.97,38.0,38.25,2125200,24.3834116868146,26.2822514288028,24.3769966876863,24.5373716658947,3312860.93338946,0.0,1.0
2001-04-27,38.79,40.2,38.25,39.4,1225700,24.883781618825,25.7882964959208,24.5373716658947,25.2750965656537,1910678.35782771,0.0,1.0
2001-04-30,39.01,40.25,38.84,39.4,1208900,25.0249115996485,25.8203714915624,24.9158566144667,25.2750965656537,1884489.73384835,0.0,1.0
2001-05-01,39.2,39.45,37.54,37.9,1532500,25.1467965830869,25.3071715612954,24.0819067277827,24.3128466964029,2388932.51478418,0.0,1.0
2001-05-02,39.72,40.45,39.21,39.9,1288400,25.4803765377605,25.9486714741292,25.1532115822152,25.5958465220706,2008418.04375069,0.0,1.0
2001-05-03,38.45,39.25,37.88,39.25,1188600,24.6656716484615,25.1788715787286,24.3000166981462,25.1788715787286,1852845.14653995,0.0,1.0
2001-05-04,38.37,39.1,37.1,38.2,1786500,24.6143516554348,25.0826465918035,23.7996467661358,24.5052966702531,2784879.56780551,0.0,1.0
2001-05-07,38.74,39.09,37.4,37.6,1478300,24.8517066231833,25.0762315926752,23.992096739986,24.1203967225527,2304443.02551743,0.0,1.0
2001-05-08,38.42,39.6,37.83,38.9,1145400,24.6464266510765,25.4033965482204,24.2679417025045,24.9543466092367,1785502.97059302,0.0,1.0
2001-05-09,39.0,39.94,37.5,37.9,1800700,25.0184966005201,25.6215065185839,24.0562467312694,24.3128466964029,2807015.19045473,0.0,1.0
2001-05-10,39.21,41.18,39.06,40.0,1765500,25.1532115822152,26.4169664104979,25.0569865952902,25.659996513354,2752143.78783131,0.0,1.0
2001-05-11,39.69,40.38,39.3,39.3,1473400,25.4611315403755,25.9037664802308,25.2109465743703,25.2109465743703,2296804.67685678,0.0,1.0
2001-05-14,38.75,39.83,38.02,39.82,1249700,24.8581216223117,25.5509415281722,24.389826685943,25.5445265290439,1948090.67779823,0.0,1.0
2001-05-15,37.45,38.88,37.0,37.85,1693300,24.0241717356277,24.9415166109801,23.7354967748524,24.2807717007612,2639595.05858665,0.0,1.0
2001-05-16,38.5,38.5,35.5,36.46,2288300,24.6977466441032,24.6977466441032,22.7732469056017,23.3890868219222,3567108.82452244,0.0,1.0
2001-05-17,38.72,39.5,37.52,38.0,2139900,24.8388766249267,25.3392465569371,24.069076729526,24.3769966876863,3335775.97937139,0.0,1.0
2001-05-18,36.0,38.95,35.7,38.0,6660100,23.0939968620186,24.9864216048784,22.9015468881684,24.3769966876863,10382074.6764855,0.0,1.0
2001-05-21,38.0,38.3,35.7,36.0,4515700,24.3769966876863,24.5694466615364,22.9015468881684,23.0939968620186,7039283.88711968,0.0,1.0
2001-05-22,39.25,39.8,37.83,38.75,2514100,25.1788715787286,25.5316965307872,24.2679417025045,24.8581216223117,3919096.4015784,0.0,1.0
2001-05-23,37.93,38.44,37.5,38.35,2492000,24.3320916937879,24.6592566493332,24.0562467312694,24.6015216571781,3884645.89027222,0.0,1.0
2001-05-24,36.3,38.1,36.3,37.93,1964900,23.2864468358687,24.4411466789697,23.2864468358687,24.3320916937879,3062977.8129197,0.0,1.0
2001-05-25,37.69,38.5,36.8,36.8,1471800,24.1781317147078,24.6977466441032,23.6071967922857,23.6071967922857,2294310.52219207,0.0,1.0
2001-05-29,35.95,37.65,35.54,37.65,1590400,23.0619218663769,24.1524717181944,22.798906902115,24.1524717181944,2479189.73671306,0.0,1.0
2001-05-30,32.87,34.8,32.72,34.1,2537500,21.0861021348486,22.324196966618,20.9898771479236,21.8751470276343,3955573.41354967,0.0,1.0
2001-05-31,33.54,34.0,32.25,33.0,3306700,21.5159070764473,21.8109970363509,20.6883721888916,21.169497123517,5154638.2686048,0.0,1.0
2001-06-01,33.97,34.75,32.16,34.5,1709300,21.7917520389659,22.2921219709763,20.6306371967366,22.1317469927678,2664536.60523367,0.0,1.0
2001-06-04,33.5,34.19,33.3,34.0,1579000,21.490247079934,21.9328820197893,21.3619470973672,21.8109970363509,2461418.88472705,0.0,1.0
2001-06-05,34.1,34.35,33.5,33.5,2352500,21.8751470276343,22.0355220058427,21.490247079934,21.490247079934,3667186.78044357,0.0,1.0
2001-06-06,34.27,34.9,33.52,34.1,1434900,21.984202012816,22.3883469579013,21.5030770781906,21.8751470276343,2236789.0802374,0.0,1.0
2001-06-07,35.84,36.45,33.5,33.5,2095300,22.9913568759652,23.3826718227938,21.490247079934,21.490247079934,3266251.41809285,0.0,1.0
2001-06-08,35.01,35.7,34.85,35.24,941100,22.4589119483131,22.9015468881684,22.3562719622597,22.6064569282649,1467030.59684397,0.0,1.0
2001-06-11,33.77,35.0,33.16,34.4,2280700,21.6634520563991,22.4524969491847,21.2721371095704,22.0675970014844,3555261.58986511,0.0,1.0
2001-06-12,33.3,33.65,32.1,33.02,2057000,21.3619470973672,21.586472066859,20.5921472019666,21.1823271217737,3206547.59080656,0.0,1.0
2001-06-13,32.64,33.93,32.64,33.5,1136400,20.9385571548968,21.7660920424525,20.9385571548968,21.490247079934,1771473.35060408,0.0,1.0
2001-06-14,31.1,32.16,30.35,32.15,2383500,19.9506472891327,20.6306371967366,19.4695223545073,20.6242221976083,3715511.02707217,0.0,1.0
2001-06-15,30.46,30.96,29.0,30.02,2862400,19.5400873449191,19.860837301336,18.6034974721816,19.2578273832722,4462042.69515055,0.0,1.0
2001-06-18,30.0,31.07,29.28,30.3,1783000,19.2449973850155,19.9314022917477,18.7831174477751,19.4374473588656,2779423.60447647,0.0,1.0
2001-06-19,29.32,30.68,29.0,30.5,2357900,18.8087774442885,19.6812173257425,18.6034974721816,19.5657473414324,3675604.55243694,0.0,1.0
2001-06-20,28.42,29.4,27.25,29.32,3309100,18.231427522738,18.8600974373152,17.4808726247224,18.8087774442885,5158379.50060185,0.0,1.0
2001-06-21,29.58,29.65,28.32,28.75,2232200,18.9755674216253,19.0204724155236,18.1672775314546,18.4431224939732,3479657.52659134,0.0,1.0
2001-06-22,29.4,30.36,28.76,29.0,2458300,18.8600974373152,19.4759373536357,18.4495374931015,18.6034974721816,3832112.75764694,0.0,1.0
2001-06-25,29.65,29.95,29.2,29.45,1656600,19.0204724155236,19.2129223893738,18.7317974547484,18.8921724329569,2582385.38596508,0.0,1.0
2001-06-26,29.2,29.95,28.48,29.3,2509000,18.7317974547484,19.2129223893738,18.269917517508,18.7959474460318,3911146.28358467,0.0,1.0
2001-06-27,29.85,30.5,28.45,28.45,2418000,19.1487723980904,19.5657473414324,18.250672520123,18.250672520123,3769291.23702979,0.0,1.0
2001-06-28,31.69,31.9,30.0,30.0,3012200,20.3291322377047,20.4638472193998,19.2449973850155,19.2449973850155,4695557.92563322,0.0,1.0
2001-06-29,32.5,34.1,30.8,31.5,4018400,20.8487471671001,21.8751470276343,19.7581973152826,20.2072472542663,6264069.44039723,0.0,1.0
2001-07-02,33.09,33.5,32.02,32.5,1539600,21.2272321156721,21.490247079934,20.5408272089399,20.8487471671001,2400000.32610879,0.0,1.0
2001-07-03,32.52,33.2,32.32,33.2,671600,20.8615771653568,21.2977971060838,20.73327718279,21.2977971060838,1046921.42050835,0.0,1.0
2001-07-05,32.17,32.94,31.55,32.51,1484400,20.6370521958649,21.131007128747,20.239322249908,20.8551621662284,2313951.9901766,0.0,1.0
2001-07-06,30.15,31.9,29.14,31.9,1592200,19.3412223719406,20.4638472193998,18.6933074599784,20.4638472193998,2481995.66071084,0.0,1.0
2001-07-09,29.91,30.65,29.61,30.15,992800,19.1872623928604,19.6619723283575,18.9948124190103,19.3412223719406,1547622.96944714,0.0,1.0
2001-07-10,28.3,30.4,28.08,29.91,2423300,18.1544475331979,19.501597350149,18.0133175523745,19.1872623928604,3777553.12435662,0.0,1.0
2001-07-11,26.87,28.75,26.2,28.35,3102100,17.2371026578455,18.4431224939732,16.8072977162469,18.1865225288396,4835698.24085613,0.0,1.0
2001-07-12,30.74,31.5,28.3,28.5,2467100,19.7197073205125,20.2072472542663,18.1544475331979,18.2827475157647,3845830.60830281,0.0,1.0
2001-07-13,30.3,32.09,29.82,30.75,1990000,19.4374473588656,20.5857322028382,19.1295274007054,19.7261223196409,3102104.8642222,0.0,1.0
2001-07-16,28.9,30.64,28.5,30.15,1595000,18.5393474808983,19.6555573292292,18.2827475157647,19.3412223719406,2486360.43137407,0.0,1.0
2001-07-17,29.5,29.94,28.01,28.25,2097400,18.9242474285986,19.2065073902455,17.9684125584761,18.1223725375562,3269524.99609026,0.0,1.0
2001-07-18,28.49,29.24,28.1,28.1,1045200,18.2763325166364,18.7574574512618,18.0261475506312,18.0261475506312,1629306.5347161,0.0,1.0
2001-07-19,28.96,30.5,28.64,28.64,1346400,18.5778374756683,19.5657473414324,18.3725575035614,18.3725575035614,2098831.15034611,0.0,1.0
2001-07-20,28.9,29.38,27.9,28.71,1470400,18.5393474808983,18.8472674390585,17.8978475680644,18.4174624974598,2292128.13686046,0.0,1.0
2001-07-23,27.71,29.35,27.55,28.99,1479600,17.775962584626,18.8280224416735,17.6733225985726,18.5970824730533,2306469.52618249,0.0,1.0
2001-07-24,27.45,27.95,27.0,27.6,1773100,17.6091726072892,17.9299225637061,17.3204976465139,17.7053975942142,2763991.02248863,0.0,1.0
2001-07-25,27.84,27.84,26.92,27.4,1640200,17.8593575732944,17.8593575732944,17.2691776534872,17.5770976116475,2556820.30065188,0.0,1.0
2001-07-26,29.21,29.55,27.65,28.0,1820700,18.7382124538767,18.9563224242403,17.7374725898559,17.9619975593478,2838192.1237635,0.0,1.0
2001-07-27,30.1,30.19,28.81,29.15,1322700,19.3091473762989,19.3668823684539,18.4816124887432,18.6997224591067,2061886.48437522,0.0,1.0
2001-07-30,29.42,29.95,29.05,29.05,1294000,18.8729274355719,19.2129223893738,18.6355724678233,18.6355724678233,2017147.58507714,0.0,1.0
2001-07-31,28.61,30.3,28.43,29.05,1533100,18.3533125061764,19.4374473588656,18.2378425218663,18.6355724678233,2389867.82278345,0.0,1.0
2001-08-01,31.75,31.89,29.22,29.5,2514000,20.3676222324747,20.4574322202715,18.7446274530051,18.9242474285986,3918940.51691186,0.0,1.0
2001-08-02,31.75,32.7,31.15,31.5,1843300,20.3676222324747,20.9770471496669,19.9827222847744,20.2072472542663,2873422.0584024,0.0,1.0
2001-08-03,31.3,32.35,31.12,31.2,1014400,20.0789472716995,20.752522180175,19.9634772873894,20.0147972804161,1581294.0574206,0.0,1.0
2001-08-06,30.82,31.48,30.51,31.31,1221600,19.7710273135392,20.1944172560096,19.5721623405607,20.0853622708278,1904287.08649942,0.0,1.0
2001-08-07,31.03,31.8,30.5,30.82,1057300,19.9057422952344,20.3996972281164,19.5657473414324,19.7710273135392,1648168.5793679,0.0,1.0
2001-08-08,28.95,30.6,28.92,29.7,2213000,18.5714224765399,19.6298973327158,18.5521774791549,19.0525474111653,3449727.67061494,0.0,1.0
2001-08-09,28.64,28.95,28.02,28.95,1156200,18.3725575035614,18.5714224765399,17.9748275576045,18.5714224765399,1802338.51457976,0.0,1.0
2001-08-10,28.59,28.8,27.51,28.65,1712100,18.3404825079198,18.4751974896149,17.6476626020592,18.3789725026898,2668901.37589689,0.0,1.0
2001-08-13,28.92,29.35,28.2,29.0,861200,18.5521774791549,18.8280224416735,18.0902975419146,18.6034974721816,1342478.74827546,0.0,1.0
2001-08-14,29.54,29.7,29.0,29.0,1560700,18.9499074251119,19.0525474111653,18.6034974721816,18.6034974721816,2432891.99074954,0.0,1.0
2001-08-15,27.85,29.18,27.46,28.9,1158100,17.8657725724227,18.7189674564917,17.6155876064175,18.5393474808983,1805300.32324408,0.0,1.0
2001-08-16,27.5,27.75,26.6,27.25,1797600,17.6412476029309,17.8016225811393,17.0638976813804,17.4808726247224,2802182.76579186,0.0,1.0
2001-08-17,26.45,27.3,26.18,27.3,1541400,16.9676726944553,17.5129476203641,16.7944677179902,17.5129476203641,2402806.25010658,0.0,1.0
2001-08-20,26.09,26.36,25.29,26.1,1600900,16.7367327258351,16.9099377023003,16.2235327955681,16.7431477249635,2495557.62670016,0.0,1.0
2001-08-21,26.45,27.0,24.3,25.2,5450000,16.9676726944553,17.3204976465139,15.5884478818625,16.165797803413,8495714.32663869,0.0,1.0
2001-08-22,26.38,26.99,26.0,26.85,1812800,16.9227677005569,17.3140826473856,16.6789977336801,17.2242726595889,2825877.23510654,0.0,1.0
2001-08-23,26.17,26.79,25.89,26.38,2602100,16.7880527188618,17.1857826648188,16.6084327432684,16.9227677005569,4056274.90813698,0.0,1.0
2001-08-24,27.79,28.05,26.3,26.5,1401000,17.8272825776527,17.9940725549895,16.8714477075302,16.999747690097,2183944.17827904,0.0,1.0
2001-08-27,27.16,28.04,27.05,28.03,982700,17.4231376325674,17.9876575558611,17.3525726421556,17.9812425567328,1531878.6181262,0.0,1.0
2001-08-28,27.5,27.8,26.76,27.2,1345100,17.6412476029309,17.833697576781,17.1665376674338,17.4487976290807,2096804.64968104,0.0,1.0
2001-08-29,27.15,27.6,27.11,27.4,1383900,17.416722633439,17.7053975942142,17.3910626369257,17.5770976116475,2157287.90030005,0.0,1.0
2001-08-30,26.05,27.55,25.91,26.9,1424500,16.7110727293218,17.6733225985726,16.621262741525,17.2563476552306,2220577.07491684,0.0,1.0
2001-08-31,26.5,26.75,25.85,25.9,1029700,16.999747690097,17.1601226683055,16.582772746755,16.6148477423967,1605144.41140181,0.0,1.0
2001-09-04,25.83,26.95,25.6,26.35,1336500,16.5699427484983,17.2884226508722,16.4223977685465,16.9035227031719,2083398.56835828,0.0,1.0
2001-09-05,24.6,25.78,24.26,25.35,2946400,15.7808978557127,16.5378677528566,15.5627878853492,16.2620227903381,4592985.81504738,0.0,1.0
2001-09-06,24.0,24.55,23.2,24.35,2814000,15.3959979080124,15.748822860071,14.8827979777453,15.6205228775042,4386594.51654334,0.0,1.0
2001-09-07,23.35,24.25,23.11,23.2,1683200,14.9790229646704,15.5563728862209,14.8250629855903,14.8827979777453,2623850.70726573,0.0,1.0
2001-09-10,23.05,23.18,22.36,22.5,1964500,14.7865729908202,14.8699679794886,14.3439380509649,14.4337480387616,3062354.27425353,0.0,1.0
2001-09-17,21.75,22.48,21.0,21.15,2540000,13.9526231041362,14.4209180405049,13.4714981695108,13.5677231564359,3959470.53021326,0.0,1.0
2001-09-18,21.73,22.4,21.0,21.5,1525100,13.9397931058796,14.3695980474782,13.4714981695108,13.7922481259278,2377397.04945993,0.0,1.0
2001-09-19,22.75,23.0,20.11,23.0,2926800,14.5941230169701,14.7544979951785,12.9005632470887,14.7544979951785,4562432.42040478,0.0,1.0
2001-09-20,20.82,22.01,20.54,22.01,2088600,13.3560281852007,14.119413081473,13.1764082096073,14.119413081473,3255807.14543442,0.0,1.0
2001-09-21,20.15,20.45,18.0,20.45,2917100,12.9262232436021,13.1186732174522,11.5469984310093,13.1186732174522,4547311.60775002,0.0,1.0
2001-09-24,21.0,21.69,20.2,20.5,1988300,13.4714981695108,13.9141331093662,12.9582982392438,13.1507482130939,3099454.82489096,0.0,1.0
2001-09-25,19.78,21.2,18.5,21.2,2465100,12.6888682758535,13.5997981520776,11.8677483874262,13.5997981520776,3842712.91497194,0.0,1.0
2001-09-26,19.3,20.2,18.5,19.95,2269700,12.3809483176933,12.9582982392438,11.8677483874262,12.7979232610353,3538114.27654529,0.0,1.0
2001-09-27,19.24,19.24,18.42,19.06,1807600,12.3424583229233,12.3424583229233,11.8164283943995,12.2269883386132,2817771.23244624,0.0,1.0
2001-09-28,19.55,19.92,19.0,19.4,2181100,12.5413232959018,12.7786782636503,12.1884983438431,12.4450983089767,3400000.46198744,0.0,1.0
2001-10-01,18.86,19.47,18.72,19.15,1402500,12.0986883560464,12.490003302875,12.0088783682497,12.2847233307682,2186282.4482772,0.0,1.0
2001-10-02,20.07,20.1,19.0,20.1,2425000,12.8749032505754,12.8941482479604,12.1884983438431,12.8941482479604,3780203.16368784,0.0,1.0
2001-10-03,21.25,21.48,19.55,21.48,2930900,13.6318731477193,13.7794181276711,12.5413232959018,13.7794181276711,4568823.69173308,0.0,1.0
2001-10-04,21.7,22.25,21.06,22.25,2614800,13.9205481084945,14.2733730605532,13.5099881642809,14.2733730605532,4076072.26078805,0.0,1.0
2001-10-05,21.1,21.55,20.4,21.55,1946700,13.5356481607942,13.8243231215695,13.0865982218105,13.8243231215695,3034606.80360873,0.0,1.0
2001-10-08,21.42,22.0,20.6,22.0,1480500,13.7409281329011,14.1129980823447,13.2148982043773,14.1129980823447,2307872.48818138,0.0,1.0
2001-10-09,20.78,21.47,20.45,21.47,1303000,13.3303681886874,13.7730031285427,13.1186732174522,13.7730031285427,2031177.20506609,0.0,1.0
2001-10-10,21.94,21.98,20.5,20.55,1461100,14.0745080875747,14.100168084088,13.1507482130939,13.1828232087356,2277630.86287188,0.0,1.0
2001-10-11,24.12,24.36,22.13,22.13,2878900,15.4729778975525,15.6269378766326,14.1963930710131,14.1963930710131,4487763.66513028,0.0,1.0
2001-10-12,23.36,23.75,22.9,23.32,2642100,14.9854379637987,15.2356229298039,14.6903480038952,14.9597779672854,4118628.77475451,0.0,1.0
2001-10-15,23.23,23.6,22.38,23.42,1816300,14.9020429751303,15.1393979428788,14.3567680492216,15.0239279585688,2831333.19843557,0.0,1.0
2001-10-16,23.81,23.99,23.0,23.0,1188700,15.274112924574,15.389582908884,14.7544979951785,14.7544979951785,1853001.03120649,0.0,1.0
2001-10-17,23.62,24.79,23.1,24.5,1997000,15.1522279411355,15.9027828391511,14.8186479864619,15.7167478644293,3113016.79088027,0.0,1.0
2001-10-18,22.7,23.3,22.53,22.85,995000,14.5620480213284,14.9469479690287,14.4529930361466,14.6582730082535,1551052.4321111,0.0,1.0
2001-10-19,23.36,23.5,22.46,22.61,1134400,14.9854379637987,15.0752479515955,14.4080880422483,14.5043130291733,1768355.6572732,0.0,1.0
2001-10-22,23.61,23.74,22.6,22.7,1031200,15.1458129420072,15.2292079306756,14.497898030045,14.5620480213284,1607482.68139996,0.0,1.0
2001-10-23,23.85,24.65,23.6,23.61,1360700,15.2997729210873,15.8129728513544,15.1393979428788,15.1458129420072,2121122.65766188,0.0,1.0
2001-10-24,24.22,24.25,23.25,24.25,1171400,15.5371278888358,15.5563728862209,14.914872973387,15.5563728862209,1826032.98389442,0.0,1.0
2001-10-25,24.13,24.13,22.3,23.5,1724300,15.4793928966808,15.4793928966808,14.3054480561948,15.0752479515955,2687919.30521524,0.0,1.0
2001-10-26,24.34,24.58,23.86,23.9,1376800,15.6141078783759,15.768067857456,15.3061879202156,15.331847916729,2146220.08897544,0.0,1.0
2001-10-29,22.93,23.87,22.56,23.86,1235400,14.7095930012802,15.312602919344,14.4722380335316,15.3061879202156,1925799.17048246,0.0,1.0
2001-10-30,22.2,23.0,22.05,23.0,1375800,14.2412980649115,14.7544979951785,14.1450730779864,14.7544979951785,2144661.24230999,0.0,1.0
2001-10-31,22.27,23.2,22.15,22.4,1233400,14.2862030588098,14.8827979777453,14.2092230692698,14.3695980474782,1922681.47715159,0.0,1.0
2001-11-01,22.9,23.0,22.06,22.12,1103800,14.6903480038952,14.7544979951785,14.1514880771147,14.1899780718848,1720654.94931078,0.0,1.0
2001-11-02,23.3,23.45,22.81,23.15,945400,14.9469479690287,15.0431729559538,14.6326130117401,14.8507229821036,1473733.63750536,0.0,1.0
2001-11-05,24.48,24.8,23.45,23.45,1958700,15.7039178661726,15.9091978382795,15.0431729559538,15.0431729559538,3053312.96359399,0.0,1.0
2001-11-06,25.49,25.49,24.15,24.73,1648100,16.3518327781348,16.3518327781348,15.4922228949375,15.8642928443811,2569135.18930885,0.0,1.0
2001-11-07,24.7,25.27,24.54,25.27,1121600,15.8450478469961,16.2107027973114,15.7424078609427,16.2107027973114,1748402.41995558,0.0,1.0
2001-11-08,24.75,25.74,24.55,24.6,1924200,15.8771228426378,16.5122077563433,15.748822860071,15.7808978557127,2999532.75363635,0.0,1.0
2001-11-09,24.8,24.94,24.3,24.4,937200,15.9091978382795,15.9990078260762,15.5884478818625,15.6525978731459,1460951.09484876,0.0,1.0
2001-11-12,24.64,24.8,23.61,24.36,1505600,15.8065578522261,15.9091978382795,15.1458129420072,15.6269378766326,2346999.53948388,0.0,1.0
2001-11-13,24.95,25.0,24.18,24.2,2126800,16.0054228252045,16.0374978208462,15.5114678923225,15.5242978905792,3315355.08805416,0.0,1.0
2001-11-14,25.31,25.7,25.01,25.11,1751100,16.2363627938247,16.4865477598299,16.0439128199746,16.108062811258,2729696.39584899,0.0,1.0
2001-11-15,25.03,25.39,24.21,25.0,1911500,16.0567428182313,16.2876827868514,15.5307128897075,16.0374978208462,2979735.40098528,0.0,1.0
2001-11-16,24.13,24.25,22.6,23.9,8262200,15.4793928966808,15.5563728862209,14.497898030045,15.331847916729,12879502.9191842,0.0,1.0
2001-11-19,24.41,24.75,23.55,24.0,9296800,15.6590128722743,15.8771228426378,15.1073229472372,15.3959979080124,14492285.6792467,0.0,1.0
2001-11-20,23.78,24.26,23.6,24.25,9714000,15.2548679271889,15.5627878853492,15.1393979428788,15.5563728862209,15142636.5080676,0.0,1.0
2001-11-21,24.33,24.4,23.68,23.87,6107800,15.6076928792476,15.6525978731459,15.1907179359056,15.312602919344,9521123.66316396,0.0,1.0
2001-11-23,25.1,25.1,24.27,25.1,1799400,16.1016478121296,16.1016478121296,15.5692028844775,16.1016478121296,2804988.68978966,0.0,1.0
2001-11-26,26.25,26.3,25.04,25.14,4920600,16.8393727118886,16.8714477075302,16.0631578173596,16.127307808643,7670460.90195563,0.0,1.0
2001-11-27,27.0,27.59,26.1,27.59,5948600,17.3204976465139,17.6989825950859,16.7431477249635,17.6989825950859,9272955.27402623,0.0,1.0
2001-11-28,26.95,27.25,26.25,27.25,4284900,17.2884226508722,17.4808726247224,16.8393727118886,17.4808726247224,6679502.07673655,0.0,1.0
2001-11-29,27.17,27.35,26.06,26.75,3271700,17.4295526316957,17.5450226160058,16.7174877284501,17.1601226683055,5100078.63531445,0.0,1.0
2001-11-30,27.27,27.5,26.98,27.5,3364000,17.4937026229791,17.6412476029309,17.3076676482573,17.6412476029309,5243960.1825344,0.0,1.0
2001-12-03,27.51,27.7,26.9,27.7,2396100,17.6476626020592,17.7695475854976,17.2563476552306,17.7695475854976,3735152.49505669,0.0,1.0
2001-12-04,28.15,28.15,27.23,27.7,2442300,18.0582225462729,18.0582225462729,17.4680426264657,17.7695475854976,3807171.21099993,0.0,1.0
2001-12-05,29.93,29.93,28.08,28.25,4858500,19.2000923911171,19.2000923911171,18.0133175523745,18.1223725375562,7573656.52403194,0.0,1.0
2001-12-06,29.76,29.99,29.3,29.99,2227600,19.0910374059354,19.2385823858871,18.7959474460318,19.2385823858871,3472486.83193033,0.0,1.0
2001-12-07,30.15,30.87,29.41,30.87,4156100,19.3412223719406,19.8031023091809,18.8665124364435,19.8031023091809,6478722.62622806,0.0,1.0
2001-12-10,29.95,30.75,29.2,29.95,2616000,19.2129223893738,19.7261223196409,18.7317974547484,19.2129223893738,4077942.87678656,0.0,1.0
2001-12-11,29.29,30.21,29.26,29.95,2243700,18.7895324469035,19.3797123667106,18.7702874495184,19.2129223893738,3497584.26324388,0.0,1.0
2001-12-12,30.71,30.85,29.42,29.45,3600900,19.7004623231275,19.7902723109243,18.8729274355719,18.8921724329569,5613250.95757674,0.0,1.0
2001-12-13,28.52,29.77,28.51,29.7,2453600,18.2955775140214,19.0974524050637,18.2891625148931,19.0525474111653,3824786.17831939,0.0,1.0
2001-12-14,28.83,28.99,28.01,28.05,2178300,18.4944424869999,18.5970824730533,17.9684125584761,17.9940725549895,3395635.69132422,0.0,1.0
2001-12-17,28.91,29.47,28.3,28.48,3476000,18.5457624800266,18.9050024312135,18.1544475331979,18.269917517508,5418551.00906349,0.0,1.0
2001-12-18,28.82,29.42,28.4,28.97,2155000,18.4880274878715,18.8729274355719,18.2185975244813,18.5842524747966,3359314.56401952,0.0,1.0
2001-12-19,28.55,29.09,28.0,28.05,1801100,18.3148225114064,18.6612324643367,17.9619975593478,17.9940725549895,2807638.7291209,0.0,1.0
2001-12-20,27.7,28.26,27.42,28.15,2848500,17.7695475854976,18.1287875366846,17.5899276099042,18.0582225462729,4440374.72650098,0.0,1.0
2001-12-21,27.95,28.3,27.58,27.58,2669900,17.9299225637061,18.1544475331979,17.6925675959576,17.6925675959576,4161964.71205369,0.0,1.0
2001-12-24,28.51,28.6,28.1,28.48,891400,18.2891625148931,18.3468975070481,18.0261475506312,18.269917517508,1389555.91757169,0.0,1.0
2001-12-26,28.1,28.88,28.1,28.7,1764700,18.0261475506312,18.5265174826416,18.0261475506312,18.4110474983315,2750896.71049895,0.0,1.0
2001-12-27,28.84,28.97,28.01,28.01,1366200,18.5008574861282,18.5842524747966,17.9684125584761,17.9684125584761,2129696.31432179,0.0,1.0
2001-12-28,28.95,29.19,28.55,29.0,1144800,18.5714224765399,18.7253824556201,18.3148225114064,18.6034974721816,1784567.66259376,0.0,1.0
2001-12-31,28.51,29.1,28.45,28.7,1532200,18.2891625148931,18.667647463465,18.250672520123,18.4110474983315,2388464.86078454,0.0,1.0
2002-01-02,29.25,29.34,28.46,28.51,2159300,18.7638724503901,18.8216074425451,18.2570875192514,18.2891625148931,3366017.6046809,0.0,1.0
2002-01-03,31.1,31.2,29.42,31.2,3260600,19.9506472891327,20.0147972804161,18.8729274355719,20.0147972804161,5082775.43732809,0.0,1.0
2002-01-04,32.78,32.94,31.65,32.94,5118200,21.0283671426936,21.131007128747,20.3034722411913,21.131007128747,7978489.00304625,0.0,1.0
2002-01-07,32.65,32.89,32.2,32.89,3809200,20.9449721540252,21.0989321331053,20.65629719325,21.0989321331053,5937958.71798753,0.0,1.0
2002-01-08,32.75,32.89,32.25,32.65,2495400,21.0091221453086,21.0989321331053,20.6883721888916,20.9449721540252,3889945.9689347,0.0,1.0
2002-01-09,31.97,33.3,31.69,32.72,2116800,20.5087522132982,21.3619470973672,20.3291322377047,20.9898771479236,3299766.62139977,0.0,1.0
2002-01-10,31.72,31.97,31.3,31.97,1238100,20.3483772350897,20.5087522132982,20.0789472716995,20.5087522132982,1930008.05647915,0.0,1.0
2002-01-11,31.04,31.9,30.71,31.72,1416200,19.9121572943627,20.4638472193998,19.7004623231275,20.3483772350897,2207638.6475937,0.0,1.0
2002-01-14,30.42,30.62,30.07,30.5,2229800,19.5144273484057,19.6427273309725,19.2899023789139,19.5657473414324,3475916.2945943,0.0,1.0
2002-01-15,30.45,31.15,30.18,30.42,1860000,19.5336723457907,19.9827222847744,19.3604673693256,19.5144273484057,2899454.79771522,0.0,1.0
2002-01-16,28.86,29.8,28.65,29.8,2558900,18.5136874843849,19.1166974024487,18.3789725026898,19.1166974024487,3988932.73219004,0.0,1.0
2002-01-17,29.37,29.49,28.62,28.9,1426000,18.8408524399302,18.9178324294702,18.3597275053048,18.5393474808983,2222915.344915,0.0,1.0
2002-01-18,28.48,28.97,28.24,28.82,1949400,18.269917517508,18.5842524747966,18.1159575384279,18.4880274878715,3038815.68960541,0.0,1.0
2002-01-22,27.16,28.5,27.05,28.4,1553900,17.4231376325674,18.2827475157647,17.3525726421556,18.2185975244813,2422291.83342455,0.0,1.0
2002-01-23,28.0,28.74,26.92,26.92,2202300,17.9619975593478,18.4367074948448,17.2691776534872,17.2691776534872,3433048.01129474,0.0,1.0
2002-01-24,28.79,29.25,28.3,29.25,1039900,18.4687824904865,18.7638724503901,18.1544475331979,18.7638724503901,1621044.64738928,0.0,1.0
2002-01-25,29.06,29.3,28.35,28.8,1695300,18.6419874669517,18.7959474460318,18.1865225288396,18.4751974896149,2642712.75191753,0.0,1.0
2002-01-28,29.63,29.8,28.86,29.8,2064200,19.007642417267,19.1166974024487,18.5136874843849,19.1166974024487,3217771.28679771,0.0,1.0
2002-01-29,29.25,30.1,29.0,29.4,1572300,18.7638724503901,19.3091473762989,18.6034974721816,18.8600974373152,2450974.61206862,0.0,1.0
2002-01-30,29.44,29.5,28.15,28.77,1887300,18.8857574338285,18.9242474285986,18.0582225462729,18.4559524922299,2942011.31168169,0.0,1.0
2002-01-31,30.35,30.38,29.16,29.3,1971900,19.4695223545073,19.4887673518923,18.7061374582351,18.7959474460318,3073889.73957777,0.0,1.0
2002-02-01,29.61,30.22,29.17,30.22,1098700,18.9948124190103,19.3861273658389,18.7125524573634,19.3861273658389,1712704.83131705,0.0,1.0
2002-02-04,28.58,29.7,28.32,29.1,1110200,18.3340675087914,19.0525474111653,18.1672775314546,18.667647463465,1730631.56796959,0.0,1.0
2002-02-05,27.16,28.9,26.99,28.34,2815600,17.4231376325674,18.5393474808983,17.3140826473856,18.1801075297113,4389088.67120804,0.0,1.0
2002-02-06,26.98,27.55,26.43,27.4,2653500,17.3076676482573,17.6733225985726,16.9548426961986,17.5770976116475,4136399.62674049,0.0,1.0
2002-02-07,26.39,27.24,26.27,27.22,1868700,16.9291826996853,17.4744576255941,16.8522027101452,17.4616276273374,2913016.76370453,0.0,1.0
2002-02-08,25.98,26.66,24.83,26.4,3096600,16.6661677354234,17.1023876761504,15.9284428356645,16.9355976988136,4827124.58419621,0.0,1.0
2002-02-11,26.74,26.9,25.5,25.5,2051600,17.1537076691771,17.2563476552306,16.3582477772632,16.3582477772632,3198129.8188132,0.0,1.0
2002-02-12,26.16,26.93,25.95,26.49,2353500,16.7816377197335,17.2755926526156,16.6469227380384,16.9933326909687,3668745.62710902,0.0,1.0
2002-02-13,26.86,27.05,26.41,26.41,2105600,17.2306876587172,17.3525726421556,16.942012697942,16.942012697942,3282307.53874686,0.0,1.0
2002-02-14,27.3,27.3,26.46,26.9,2220100,17.5129476203641,17.5129476203641,16.9740876935837,17.2563476552306,3460795.48193955,0.0,1.0
2002-02-15,27.5,27.67,27.2,27.67,2012300,17.6412476029309,17.7503025881126,17.4487976290807,17.7503025881126,3136867.14486146,0.0,1.0
2002-02-19,26.05,26.88,26.0,26.8,1679300,16.7110727293218,17.2435176569739,16.6789977336801,17.1921976639472,2617771.20527052,0.0,1.0
2002-02-20,28.86,29.8,28.0,29.8,5025000,18.5136874843849,19.1166974024487,17.9619975593478,19.1166974024487,7833204.49382741,0.0,1.0
2002-02-21,28.16,29.6,28.1,29.05,2415900,18.0646375454012,18.9883974198819,18.0261475506312,18.6355724678233,3766017.65903237,0.0,1.0
2002-02-22,28.26,28.65,27.81,28.2,1469600,18.1287875366846,18.3789725026898,17.8401125759094,18.0902975419146,2290881.05952811,0.0,1.0
2002-02-25,29.0,29.6,28.45,28.5,1340300,18.6034974721816,18.9883974198819,18.250672520123,18.2827475157647,2089322.18568694,0.0,1.0
2002-02-26,29.71,29.89,28.89,29.0,1971500,19.0589624102937,19.1744323946038,18.5329324817699,18.6034974721816,3073266.20091158,0.0,1.0
2002-02-27,30.64,31.94,29.85,29.98,4580800,19.6555573292292,20.4895072159132,19.1487723980904,19.2321673867588,7140764.8050397,0.0,1.0
2002-02-28,31.15,32.09,31.05,32.0,2751400,19.9827222847744,20.5857322028382,19.918572293491,20.5279972106832,4289010.71528691,0.0,1.0
2002-03-01,32.99,33.3,31.4,31.45,4482700,21.1630821243887,21.3619470973672,20.1430972629829,20.1751722586246,6987841.94716022,0.0,1.0
2002-03-04,34.96,35.15,32.8,33.05,4162400,22.4268369526714,22.5487219361098,21.0411971409503,21.2015721191587,6488543.36022033,0.0,1.0
2002-03-05,34.9,35.9,34.3,34.75,3441800,22.3883469579013,23.0298468707352,22.003447010201,22.2921219709763,5365238.45310552,0.0,1.0
2002-03-06,34.42,35.25,34.2,34.8,2929200,22.0804269997411,22.6128719273932,21.9392970189177,22.324196966618,4566173.65240184,0.0,1.0
2002-03-07,34.8,35.2,34.51,35.0,1820500,22.324196966618,22.5807969317515,22.1381619918961,22.4524969491847,2837880.3544304,0.0,1.0
2002-03-08,36.09,36.36,35.02,35.05,3645800,23.1517318541736,23.3249368306388,22.4653269474414,22.4845719448264,5683243.17285492,0.0,1.0
2002-03-11,36.21,36.99,36.08,36.09,3198000,23.2287118437137,23.7290817757241,23.1453168550453,23.1517318541736,4985191.63607165,0.0,1.0
2002-03-12,36.01,36.16,35.15,36.16,2968300,23.1004118611469,23.196636848072,22.5487219361098,23.196636848072,4627124.55702048,0.0,1.0
2002-03-13,35.69,35.85,35.36,35.8,4996800,22.8951318890401,22.9977718750935,22.6834369178049,22.9656968794518,7789245.01786204,0.0,1.0
2002-03-14,35.66,35.95,35.4,35.95,2542100,22.8758868916551,23.0619218663769,22.7090969143183,23.0619218663769,3962744.10821067,0.0,1.0
2002-03-15,37.31,37.5,35.75,35.91,3266600,23.9343617478309,24.0562467312694,22.9336218838101,23.0362618698635,5092128.51732072,0.0,1.0
2002-03-18,37.06,38.0,36.75,37.31,3886100,23.7739867696225,24.3769966876863,23.575121796644,23.9343617478309,6057834.02655973,0.0,1.0
2002-03-19,36.6,37.39,36.22,37.06,2195900,23.4788968097189,23.9856817408576,23.235126842842,23.7739867696225,3423071.39263594,0.0,1.0
2002-03-20,34.36,36.3,34.3,36.0,3912000,22.0419370049711,23.2864468358687,22.003447010201,23.0939968620186,6098208.15519458,0.0,1.0
2002-03-21,35.32,35.42,34.29,35.42,1655600,22.6577769212916,22.721926912575,21.9970320110727,22.721926912575,2580826.53929963,0.0,1.0
2002-03-22,34.37,35.38,34.1,35.1,1658600,22.0483520040994,22.6962669160616,21.8751470276343,22.5166469404681,2585503.07929595,0.0,1.0
2002-03-25,33.39,34.84,33.3,34.44,1764900,21.4196820895222,22.3498569631313,21.3619470973672,22.0932569979978,2751208.47983204,0.0,1.0
2002-03-26,33.52,34.4,33.27,33.6,2671100,21.5030770781906,22.0675970014844,21.3427020999822,21.5543970712173,4163835.32805222,0.0,1.0
2002-03-27,33.25,34.08,33.04,34.08,3846900,21.3298721017255,21.8623170293776,21.1951571200304,21.8623170293776,5996727.23727456,0.0,1.0
2002-03-28,34.96,35.36,33.7,33.95,2681500,22.4268369526714,22.6834369178049,21.6185470625007,21.7789220407092,4180047.33337277,0.0,1.0
2002-04-01,36.53,36.8,34.7,36.8,2581800,23.4339918158205,23.6071967922857,22.2600469753346,23.6071967922857,4024630.32082858,0.0,1.0
2002-04-02,35.7,36.47,35.36,36.4,4902800,22.9015468881684,23.3955018210505,22.6834369178049,23.3505968271521,7642713.43131086,0.0,1.0
2002-04-03,35.05,36.95,34.61,36.5,3012400,22.4845719448264,23.7034217792107,22.2023119831795,23.4147468184355,4695869.69496631,0.0,1.0
2002-04-04,34.14,35.43,33.99,35.22,2139000,21.9008070241476,22.7283419117033,21.8045820372225,22.5936269300082,3334373.01737251,0.0,1.0
2002-04-05,33.89,34.74,33.7,34.25,1048300,21.7404320459392,22.2857069718479,21.6185470625007,21.9713720145593,1634138.95937896,0.0,1.0
2002-04-08,34.2,34.63,32.9,33.25,2008900,21.9392970189177,22.2151419814362,21.1053471322336,21.3298721017255,3131567.06619897,0.0,1.0
2002-04-09,32.8,34.43,32.57,34.08,2099500,21.0411971409503,22.0868419988694,20.8936521609985,21.8623170293776,3272798.57408768,0.0,1.0
2002-04-10,33.18,33.41,32.81,33.0,3719600,21.2849671078271,21.4325120877789,21.0476121400786,21.169497123517,5798286.05676427,0.0,1.0
2002-04-11,32.15,32.9,32.0,32.7,3395900,20.6242221976083,21.1053471322336,20.5279972106832,20.9770471496669,5293687.39116188,0.0,1.0
2002-04-12,32.35,32.65,31.89,32.22,2278500,20.752522180175,20.9449721540252,20.4574322202715,20.6691271915066,3551832.12720115,0.0,1.0
2002-04-15,32.44,32.8,31.95,32.35,1722400,20.8102571723301,21.0411971409503,20.4959222150415,20.752522180175,2684957.49655091,0.0,1.0
2002-04-16,33.9,34.0,32.81,32.95,6692700,21.7468470450675,21.8109970363509,21.0476121400786,21.1374221278753,10432893.0777788,0.0,1.0
2002-04-17,34.97,35.02,33.95,34.25,3086900,22.4332519517997,22.4653269474414,21.7789220407092,21.9713720145593,4812003.77154146,0.0,1.0
2002-04-18,34.6,34.75,33.52,34.65,2738500,22.1958969840512,22.2921219709763,21.5030770781906,22.2279719796929,4268901.59330276,0.0,1.0
2002-04-19,35.0,35.27,34.82,35.0,2657800,22.4524969491847,22.6257019256499,22.3370269648746,22.4524969491847,4143102.66740189,0.0,1.0
2002-04-22,33.75,34.65,33.19,34.56,2077500,21.6506220581424,22.2279719796929,21.2913821069555,22.1702369875378,3238503.94744805,0.0,1.0
2002-04-23,32.31,34.3,32.29,33.75,5850000,20.7268621836617,22.003447010201,20.714032185405,21.6506220581424,9119252.99281399,0.0,1.0
2002-04-24,31.13,32.79,31.11,32.55,2890900,19.9698922865177,21.0347821418219,19.9570622882611,20.8808221627418,4506469.82511556,0.0,1.0
2002-04-25,30.95,31.22,29.95,30.9,2459900,19.8544223022076,20.0276272786728,19.2129223893738,19.8223473065659,3834606.91231166,0.0,1.0
2002-04-26,29.96,31.2,29.8,31.0,1756000,19.2193373885021,20.0147972804161,19.1166974024487,19.8864972978493,2737334.74450964,0.0,1.0
2002-04-29,29.65,30.48,29.39,29.75,2876500,19.0204724155236,19.5529173431757,18.8536824381868,19.084622406807,4484022.43313325,0.0,1.0
2002-04-30,30.05,30.55,29.49,29.85,1942700,19.2770723806572,19.5978223370741,18.9178324294702,19.1487723980904,3028371.41694696,0.0,1.0
2002-05-01,30.44,30.85,29.0,30.0,2466200,19.5272573466624,19.7902723109243,18.6034974721816,19.2449973850155,3844427.64630391,0.0,1.0
2002-05-02,29.1,30.21,29.0,30.2,2833100,18.667647463465,19.3797123667106,18.6034974721816,19.3732973675823,4416368.48785323,0.0,1.0
2002-05-03,28.51,29.08,28.35,29.0,2505300,18.2891625148931,18.6548174652083,18.1865225288396,18.6034974721816,3905378.55092254,0.0,1.0
2002-05-06,27.85,29.18,27.84,28.28,1779000,17.8657725724227,18.7189674564917,17.8593575732944,18.1416175349413,2773188.21781472,0.0,1.0
2002-05-07,27.81,28.5,27.76,28.4,2540200,17.8401125759094,18.2827475157647,17.8080375802677,18.2185975244813,3959782.29954633,0.0,1.0
2002-05-08,30.04,30.6,28.75,28.8,2382700,19.2706573815288,19.6298973327158,18.4431224939732,18.4751974896149,3714263.94973982,0.0,1.0
2002-05-09,28.74,30.08,28.66,29.75,3575500,18.4367074948448,19.2963173780422,18.3853875018181,19.084622406807,5573656.25227462,0.0,1.0
2002-05-10,27.95,28.94,27.42,28.75,2687700,17.9299225637061,18.5650074774116,17.5899276099042,18.4431224939732,4189712.18269849,0.0,1.0
2002-05-13,28.46,28.96,27.7,27.95,1627100,18.2570875192514,18.5778374756683,17.7695475854976,17.9299225637061,2536399.40933464,0.0,1.0
2002-05-14,31.05,31.25,29.8,30.3,3078700,19.918572293491,20.0468722760578,19.1166974024487,19.4374473588656,4799221.22888487,0.0,1.0
2002-05-15,29.75,30.65,29.72,30.0,2436000,19.084622406807,19.6619723283575,19.065377409422,19.2449973850155,3797350.47700768,0.0,1.0
2002-05-16,29.6,29.8,29.25,29.75,2409500,18.9883974198819,19.1166974024487,18.7638724503901,19.084622406807,3756041.04037357,0.0,1.0
2002-05-17,30.01,30.04,28.5,29.7,3686500,19.2514123841438,19.2706573815288,18.2827475157647,19.0525474111653,5746688.23213826,0.0,1.0
2002-05-20,29.4,29.74,29.21,29.6,1851900,18.8600974373152,19.0782074076787,18.7382124538767,18.9883974198819,2886828.13972516,0.0,1.0
2002-05-21,28.54,29.99,28.27,29.51,1788200,18.3084075122781,19.2385823858871,18.1352025358129,18.9306624277269,2787529.60713674,0.0,1.0
2002-05-22,28.11,28.95,27.71,28.54,2672600,18.0325625497595,18.5714224765399,17.775962584626,18.3084075122781,4166173.59805038,0.0,1.0
2002-05-23,27.83,28.3,27.37,28.11,2126400,17.852942574166,18.1544475331979,17.5578526142625,18.0325625497595,3314731.54938799,0.0,1.0
2002-05-24,27.3,27.95,27.15,27.83,1888500,17.5129476203641,17.9299225637061,17.416722633439,17.852942574166,2943881.92768021,0.0,1.0
2002-05-28,27.14,27.89,26.91,27.35,1328400,17.4103076343107,17.8914325689361,17.2627626543589,17.5450226160058,2070771.91036822,0.0,1.0
2002-05-29,26.7,27.1,26.7,26.93,1226200,17.1280476726638,17.3846476377973,17.1280476726638,17.2755926526156,1911457.78116043,0.0,1.0
2002-05-30,26.13,26.7,25.45,26.6,2960100,16.7623927223485,17.1280476726638,16.3261727816215,17.0638976813804,4614342.01436388,0.0,1.0
2002-05-31,26.37,26.82,26.0,26.13,2138300,16.9163527014286,17.2050276622038,16.6789977336801,16.7623927223485,3333281.8247067,0.0,1.0
2002-06-03,25.53,26.55,25.26,26.49,1333200,16.3774927746482,17.0318226857387,16.204287798183,16.9933326909687,2078254.37436233,0.0,1.0
2002-06-04,25.49,25.74,24.96,25.53,2009000,16.3518327781348,16.5122077563433,16.0118378243329,16.3774927746482,3131722.95086553,0.0,1.0
2002-06-05,25.1,25.54,24.5,25.35,2077100,16.1016478121296,16.3839077737765,15.7167478644293,16.2620227903381,3237880.40878188,0.0,1.0
2002-06-06,24.63,25.88,24.25,24.55,1582000,15.8001428530977,16.60201774414,15.5563728862209,15.748822860071,2466095.42472338,0.0,1.0
2002-06-07,23.7,24.14,23.52,23.76,2397800,15.2035479341622,15.4858078958091,15.0880779498521,15.2420379289323,3737802.53438794,0.0,1.0
2002-06-10,24.73,25.23,23.32,23.7,2615300,15.8642928443811,16.185042800798,14.9597779672854,15.2035479341622,4076851.68412076,0.0,1.0
2002-06-11,25.26,26.0,24.76,24.76,4992100,16.204287798183,16.6789977336801,15.8835378417661,15.8835378417661,7781918.43853451,0.0,1.0
2002-06-12,24.67,25.7,24.2,25.26,2433300,15.8258028496111,16.4865477598299,15.5242978905792,16.204287798183,3793141.59101098,0.0,1.0
2002-06-13,24.0,24.88,23.91,24.8,2835700,15.3959979080124,15.9605178313062,15.3382629158573,15.9091978382795,4420421.48918336,0.0,1.0
2002-06-14,23.5,23.92,23.0,23.25,2160000,15.0752479515955,15.3446779149857,14.7544979951785,14.914872973387,3367108.7973467,0.0,1.0
2002-06-17,25.21,25.57,23.85,23.95,3117300,16.1722128025413,16.4031527711615,15.2997729210873,15.3639229123707,4859392.7101708,0.0,1.0
2002-06-18,25.27,25.97,24.78,25.3,2408600,16.2107027973114,16.6597527362951,15.8963678400228,16.2299477946964,3754638.07837466,0.0,1.0
2002-06-19,24.3,24.98,23.85,24.72,2832800,15.5884478818625,16.0246678225896,15.2997729210873,15.8578778452528,4415900.8338536,0.0,1.0
2002-06-20,24.0,24.75,23.79,24.2,2750500,15.3959979080124,15.8771228426378,15.2612829263173,15.5242978905792,4287607.75328801,0.0,1.0
2002-06-21,23.96,24.19,23.53,24.0,2999100,15.370337911499,15.5178828914508,15.0944929489805,15.3959979080124,4675137.03431599,0.0,1.0
2002-06-24,24.16,24.74,23.53,24.0,3115500,15.4986378940658,15.8707078435094,15.0944929489805,15.3959979080124,4856586.78617299,0.0,1.0
2002-06-25,23.55,24.89,23.52,24.7,1961800,15.1073229472372,15.9669328304345,15.0880779498521,15.8450478469961,3058145.38825683,0.0,1.0
2002-06-26,23.2,23.4,22.4,23.01,2350500,14.8827979777453,15.0110979603121,14.3695980474782,14.7609129943069,3664069.0871127,0.0,1.0
2002-06-27,24.23,24.5,23.2,23.24,1415900,15.5435428879642,15.7167478644293,14.8827979777453,14.9084579742587,2207170.99359407,0.0,1.0
2002-06-28,23.65,24.45,23.55,23.98,2284900,15.1714729385205,15.6846728687876,15.1073229472372,15.3831679097557,3561808.74585996,0.0,1.0
2002-07-01,23.13,23.91,22.82,23.45,1875000,14.8378929838469,15.3382629158573,14.6390280108684,15.0431729559538,2922837.4976968,0.0,1.0
2002-07-02,21.95,23.14,21.51,22.85,2903500,14.080923086703,14.8443079829753,13.7986631250561,14.6582730082535,4526111.29310007,0.0,1.0
2002-07-03,23.0,23.09,21.52,21.75,3378900,14.7544979951785,14.8122329873336,13.8050781241844,13.9526231041362,5267186.99784945,0.0,1.0
2002-07-05,23.95,24.25,22.95,23.0,1751200,15.3639229123707,15.5563728862209,14.7224229995368,14.7544979951785,2729852.28051553,0.0,1.0
2002-07-08,23.0,24.06,22.56,24.0,2720000,14.7544979951785,15.4344879027824,14.4722380335316,15.3959979080124,4240062.92999216,0.0,1.0
2002-07-09,22.65,23.75,22.5,22.9,1915500,14.5299730256867,15.2356229298039,14.4337480387616,14.6903480038952,2985970.78764704,0.0,1.0
2002-07-10,22.09,23.3,22.07,23.05,1735800,14.1707330744997,14.9469479690287,14.1579030762431,14.7865729908202,2705846.04186779,0.0,1.0
2002-07-11,23.55,23.99,21.6,22.0,2706500,15.1073229472372,15.389582908884,13.8563981172111,14.1129980823447,4219018.50000872,0.0,1.0
2002-07-12,23.87,24.3,23.12,23.75,3160500,15.312602919344,15.5884478818625,14.8314779847186,15.2356229298039,4926734.88611771,0.0,1.0
2002-07-15,23.57,23.85,22.34,23.52,2051700,15.1201529454938,15.2997729210873,14.3311080527082,15.0880779498521,3198285.70347975,0.0,1.0
2002-07-16,23.29,24.47,22.7,22.86,2730700,14.9405329699004,15.6975028670443,14.5620480213284,14.6646880073818,4256742.58931233,0.0,1.0
2002-07-17,22.72,24.1,22.03,23.54,2571100,14.5748780195851,15.4601478992958,14.1322430797297,15.1009079481088,4007950.66150838,0.0,1.0
2002-07-18,21.73,23.15,21.64,22.7,2205400,13.9397931058796,14.8507229821036,13.8820581137245,14.5620480213284,3437880.43595759,0.0,1.0
2002-07-19,20.75,21.71,20.38,21.48,3318600,13.3111231913024,13.9269631076229,13.0737682235539,13.7794181276711,5173188.5439235,0.0,1.0
2002-07-22,19.99,20.9,19.7,20.45,3243600,12.8235832575487,13.4073481782275,12.6375482828268,13.1186732174522,5056275.04401562,0.0,1.0
2002-07-23,19.74,20.42,19.43,20.05,2947300,12.6632082793402,13.0994282200672,12.4643433063617,12.8620732523187,4594388.77704627,0.0,1.0
2002-07-24,18.94,19.59,18.07,19.5,4524000,12.1500083490731,12.5669832924151,11.5919034249077,12.5092483002601,7052222.31444283,0.0,1.0
2002-07-25,16.79,18.79,16.0,18.65,4512300,10.7707835364803,12.053783362148,10.2639986053416,11.9639733743513,7033983.80845722,0.0,1.0
2002-07-26,17.31,17.59,16.91,17.05,2489700,11.1043634911539,11.2839834667474,10.8477635260204,10.9375735138171,3881060.54294172,0.0,1.0
2002-07-29,18.32,18.32,17.55,17.55,2147200,11.7522784031161,11.7522784031161,11.2583234702341,11.2583234702341,3347155.5600291,0.0,1.0
2002-07-30,18.53,18.88,17.6,18.32,3397500,11.8869933848112,12.1115183543031,11.2903984658758,11.7522784031161,5296181.5458266,0.0,1.0
2002-07-31,18.88,18.9,17.85,18.65,1637400,12.1115183543031,12.1243483525598,11.4507734440842,11.9639733743513,2552455.52998865,0.0,1.0
2002-08-01,17.76,18.88,17.6,18.52,2778500,11.3930384519292,12.1115183543031,11.2903984658758,11.8805783856829,4331255.45992028,0.0,1.0
2002-08-02,16.84,17.44,16.25,17.3,1880300,10.802858532122,11.1877584798223,10.4243735835501,11.0979484920256,2931099.38502362,0.0,1.0
2002-08-05,15.68,17.05,15.43,17.0,1366900,10.0587186332348,10.9375735138171,9.8983436550263,10.9054985181754,2130787.50698759,0.0,1.0
2002-08-06,16.27,16.75,15.93,15.93,1420600,10.4372035818067,10.745123539967,10.2190936114432,10.2190936114432,2214497.57292164,0.0,1.0
2002-08-07,16.87,17.08,15.95,16.98,1606100,10.822103529507,10.9568185112021,10.2319236096999,10.8926685199188,2503663.62936045,0.0,1.0
2002-08-08,17.2,17.3,15.96,17.0,2114700,11.0337985007422,11.0979484920256,10.2383386088282,10.9054985181754,3296493.04340236,0.0,1.0
2002-08-09,16.72,17.04,16.38,16.63,1612300,10.725878542582,10.9311585146888,10.5077685722185,10.6681435504269,2513328.47868615,0.0,1.0
2002-08-12,16.46,16.68,16.0,16.3,1128200,10.5590885652452,10.7002185460686,10.2639986053416,10.4564485791917,1758690.80794747,0.0,1.0
2002-08-13,15.89,16.72,15.86,16.46,2307100,10.1934336149299,10.725878542582,10.1741886175449,10.5590885652452,3596415.14183267,0.0,1.0
2002-08-14,16.04,16.04,15.06,15.77,2497000,10.2896586018549,10.2896586018549,9.66098868727777,10.1164536253898,3892440.12359943,0.0,1.0
2002-08-15,16.03,16.42,15.9,16.35,2384100,10.2832436027266,10.5334285687318,10.1998486140582,10.4885235748334,3716446.33507143,0.0,1.0
2002-08-16,15.96,16.75,15.51,15.99,3422400,10.2383386088282,10.745123539967,9.94966364805301,10.2575836062133,5334996.82779602,0.0,1.0
2002-08-19,17.44,17.65,15.8,15.86,3001000,11.1877584798223,11.3224734615174,10.1356986227748,10.1741886175449,4678098.84298032,0.0,1.0
2002-08-20,16.2,17.4,15.75,16.25,7678300,10.3922985879084,11.162098483309,10.1036236271331,10.4243735835501,11969292.3512348,0.0,1.0
2002-08-21,17.05,17.25,16.06,16.35,2624400,10.9375735138171,11.0658734963839,10.3024886001116,10.4885235748334,4091037.18877626,0.0,1.0
2002-08-22,17.02,17.2,16.51,16.96,2460200,10.9183285164321,11.0337985007422,10.5911635608869,10.8798385216621,3835074.56631129,0.0,1.0
2002-08-23,16.02,16.87,16.02,16.86,1820100,10.2768286035983,10.822103529507,10.2768286035983,10.8156885303787,2837256.81576422,0.0,1.0
2002-08-26,16.2,16.39,16.02,16.02,1596100,10.3922985879084,10.5141835713468,10.2768286035983,10.2768286035983,2488075.16270605,0.0,1.0
2002-08-27,15.31,16.3,15.0,16.21,3321100,9.82136366548624,10.4564485791917,9.62249869250774,10.3987135870367,5177085.6605871,0.0,1.0
2002-08-28,14.85,15.26,14.81,15.18,3298700,9.52627370558267,9.78928866984454,9.50061370906931,9.73796867681784,5142167.49528128,0.0,1.0
2002-08-29,14.2,14.54,14.2,14.35,5953400,9.10929876224066,9.32740873260417,9.10929876224066,9.20552374916574,9280437.73802032,0.0,1.0
2002-08-30,13.43,13.91,13.33,13.9,3875700,8.6153438293586,8.92326378751885,8.55119383807521,8.91684878839051,6041622.02123918,0.0,1.0
2002-09-03,12.85,13.34,12.76,13.33,5013800,8.24327387991497,8.55760883720355,8.18553888775992,8.55119383807521,7815745.41117449,0.0,1.0
2002-09-04,13.5,13.65,13.0,13.04,3318300,8.66024882325697,8.75647381018205,8.33949886684004,8.3651588633534,5172720.88992388,0.0,1.0
2002-09-05,13.72,13.73,13.1,13.3,5056100,8.80137880408042,8.80779380320875,8.40364885812343,8.5319488406902,7881684.62512254,0.0,1.0
2002-09-06,14.15,14.35,13.89,14.05,3804400,9.07722376659897,9.20552374916574,8.91043378926217,9.01307377531559,5930476.25399343,0.0,1.0
2002-09-09,14.73,14.8,13.25,14.11,3779000,9.4492937160426,9.49419870994097,8.49987384504851,9.05156377008562,5890881.5486913,0.0,1.0
2002-09-10,15.27,15.6,14.62,14.83,3457000,9.79570366897288,10.0073986402081,9.37872872563088,9.51344370732599,5388932.92242017,0.0,1.0
2002-09-11,15.43,16.08,15.3,16.08,2107900,9.8983436550263,10.3153185983683,9.8149486663579,10.3153185983683,3285892.88607737,0.0,1.0
2002-09-12,15.27,15.93,15.23,15.43,3167100,9.79570366897288,10.2190936114432,9.77004367245953,9.8983436550263,4937023.27410961,0.0,1.0
2002-09-13,14.98,15.47,14.6,15.24,2388300,9.60966869425107,9.92400365153965,9.3658987273742,9.77645867158787,3722993.49106627,0.0,1.0
2002-09-16,14.59,15.19,14.32,14.9,1929300,9.35948372824586,9.74438367594617,9.18627875178072,9.55834870122436,3007482.87163009,0.0,1.0
2002-09-17,14.76,15.05,14.6,14.9,2242700,9.46853871342762,9.65457368814944,9.3658987273742,9.55834870122436,3496025.41657845,0.0,1.0
2002-09-18,14.75,14.8,14.26,14.7,4046200,9.46212371429928,9.49419870994097,9.14778875701069,9.43004871865759,6307405.37769641,0.0,1.0
2002-09-19,14.07,14.6,14.0,14.6,2470800,9.02590377357226,9.3658987273742,8.98099877967389,9.3658987273742,3851598.34096493,0.0,1.0
2002-09-20,13.97,14.31,13.75,14.12,2937100,8.96175378228888,9.17986375265239,8.82062380146543,9.05797876921396,4578488.5410588,0.0,1.0
2002-09-23,13.35,13.95,13.24,13.9,2807400,8.56402383633189,8.9489237840322,8.49345884592017,8.91684878839051,4376306.12855146,0.0,1.0
2002-09-24,13.2,13.7,13.09,13.25,3143300,8.46779884940681,8.78854880582374,8.39723385899509,8.49987384504851,4899922.72347218,0.0,1.0
2002-09-25,14.07,14.31,13.32,13.4,2101000,9.02590377357226,9.17986375265239,8.54477883894688,8.59609883197358,3275136.84408585,0.0,1.0
2002-09-26,13.78,14.3,13.48,14.12,2978000,8.83986879885045,9.17344875352405,8.64741882500029,9.05797876921396,4642245.36967523,0.0,1.0
2002-09-27,13.09,14.01,13.09,13.68,2437800,8.39723385899509,8.98741377880223,8.39723385899509,8.77571880756706,3800156.40100546,0.0,1.0
2002-09-30,13.06,13.45,12.35,12.85,2661700,8.37798886161007,8.62817382761528,7.92252392349804,8.24327387991497,4149182.1693971,0.0,1.0
2002-10-01,13.05,13.25,12.55,13.25,3076200,8.37157386248174,8.49987384504851,8.05082390606481,8.49987384504851,4795324.11222127,0.0,1.0
2002-10-02,12.5,13.46,12.5,13.04,2014100,8.01874891042312,8.63458882674361,8.01874891042312,8.3651588633534,3139673.06885926,0.0,1.0
2002-10-03,12.3,12.68,12.23,12.5,2346300,7.89044892785635,8.13421889473321,7.84554393395798,8.01874891042312,3657521.93111786,0.0,1.0
2002-10-04,11.8,12.4,11.75,12.32,2272500,7.56969897143942,7.95459891913973,7.53762397579773,7.90327892611303,3542479.04720852,0.0,1.0
2002-10-07,11.52,12.5,11.52,11.81,2553200,7.39007899584595,8.01874891042312,7.39007899584595,7.57611397056776,3980047.30619704,0.0,1.0
2002-10-08,12.23,12.4,11.59,11.62,3503800,7.84554393395798,7.95459891913973,7.43498398974432,7.45422898712933,5461886.94636268,0.0,1.0
2002-10-09,10.9,12.12,10.9,12.0,3284900,6.99234904988896,7.77497894354626,6.99234904988896,7.69799895400619,5120655.41129824,0.0,1.0
2002-10-10,10.85,11.13,10.8,10.95,4853400,6.96027405424727,7.13989402984075,6.92819905860557,7.02442404553065,7565706.40603819,0.0,1.0
2002-10-11,10.9,11.26,10.7,10.95,3775300,6.99234904988896,7.22328901850915,6.86404906732219,7.02442404553065,5885113.81602918,0.0,1.0
2002-10-14,11.01,11.18,10.5,10.7,2318900,7.06291404030068,7.17196902548244,6.73574908475542,6.86404906732219,3614809.53248485,0.0,1.0
2002-10-15,11.87,12.0,11.02,11.36,2482000,7.61460396533779,7.69799895400619,7.06932903942902,7.28743900979253,3869057.42361784,0.0,1.0
2002-10-16,11.25,11.8,11.08,11.6,2865400,7.21687401938081,7.56969897143942,7.10781903419905,7.44139898887265,4466719.23514687,0.0,1.0
2002-10-17,12.1,12.1,11.8,11.95,2639400,7.76214894528958,7.76214894528958,7.56969897143942,7.6659239583645,4114419.88875782,0.0,1.0
2002-10-18,12.1,12.18,11.3,12.06,3313200,7.76214894528958,7.81346893831629,7.2489490150225,7.73648894877623,5164770.77193014,0.0,1.0
2002-10-21,12.53,12.6,11.59,11.9,2439200,8.03799390780813,8.0828989017065,7.43498398974432,7.63384896272281,3802338.78633708,0.0,1.0
2002-10-22,12.3,12.4,11.95,12.02,2478000,7.89044892785635,7.95459891913973,7.6659239583645,7.71082895226287,3862822.03695608,0.0,1.0
2002-10-23,12.0,12.45,11.7,12.2,3879500,7.69799895400619,7.98667391478143,7.50554898015604,7.82629893657296,6047545.63856785,0.0,1.0
2002-10-24,13.05,13.55,12.2,12.26,3087400,8.37157386248174,8.69232381889866,7.82629893657296,7.86478893134299,4812783.19487417,0.0,1.0
2002-10-25,12.94,13.1,12.56,12.97,2116200,8.30100887207001,8.40364885812343,8.05723890519315,8.32025386945503,3298831.31340051,0.0,1.0
2002-10-28,13.52,13.94,13.15,13.15,1927800,8.67307882151364,8.94250878490386,8.43572385376512,8.43572385376512,3005144.60163194,0.0,1.0
2002-10-29,12.72,13.5,12.35,13.2,2367700,8.15987889124657,8.66024882325697,7.92252392349804,8.46779884940681,3690881.24975824,0.0,1.0
2002-10-30,13.87,13.95,12.69,12.72,2594200,8.89760379100549,8.9489237840322,8.14063389386155,8.15987889124657,4043960.01948001,0.0,1.0
2002-10-31,13.75,14.22,13.56,13.98,3078300,8.82062380146543,9.12212876049734,8.698738818027,8.96816878141722,4798597.69021869,0.0,1.0
2002-11-01,14.58,14.64,13.2,13.66,2138800,9.35306872911753,9.39155872388756,8.46779884940681,8.76288880931038,3334061.24803941,0.0,1.0
2002-11-04,15.03,15.65,14.7,14.75,2955400,9.64174368989276,10.0394736358497,9.43004871865759,9.46212371429928,4607015.43503632,0.0,1.0
2002-11-05,15.07,15.31,14.69,15.0,1595500,9.66740368640611,9.82136366548624,9.42363371952925,9.62249869250774,2487139.85470679,0.0,1.0
2002-11-06,14.96,15.3,14.57,15.02,1575700,9.59683869599439,9.8149486663579,9.34665372998919,9.63532869076442,2456274.69073111,0.0,1.0
2002-11-07,14.21,14.75,14.01,14.74,1696200,9.115713761369,9.46212371429928,8.98741377880223,9.45570871517094,2644115.71391643,0.0,1.0
2002-11-08,14.05,14.45,13.78,14.0,1783200,9.01307377531559,9.26967374044913,8.83986879885045,8.98099877967389,2779735.37380956,0.0,1.0
2002-11-11,13.54,13.99,13.5,13.78,1176200,8.68590881977032,8.97458378054555,8.66024882325697,8.83986879885045,1833515.44788852,0.0,1.0
2002-11-12,13.8,14.15,13.54,13.54,1537100,8.85269879710712,9.07722376659897,8.68590881977032,8.68590881977032,2396103.2094452,0.0,1.0
2002-11-13,13.4,13.79,13.19,13.5,2172900,8.59609883197358,8.84628379797878,8.46138385027847,8.66024882325697,3387217.91933086,0.0,1.0
2002-11-14,13.98,14.01,13.2,13.4,1679800,8.96816878141722,8.98741377880223,8.46779884940681,8.59609883197358,2618550.62860324,0.0,1.0
2002-11-15,13.8,14.44,13.6,13.76,2353300,8.85269879710712,9.26325874132079,8.72439881454035,8.82703880059377,3668433.85777593,0.0,1.0
2002-11-18,13.6,14.08,13.52,13.7,2143500,8.72439881454035,9.0323187727006,8.67307882151364,8.78854880582374,3341387.82736698,0.0,1.0
2002-11-19,16.6,17.07,14.7,14.75,13242600,10.6488985530419,10.9504035120738,9.43004871865759,9.46212371429928,20643182.8517331,0.0,1.0
2002-11-20,17.01,17.2,16.01,16.59,4733100,10.9119135173038,11.0337985007422,10.2704136044699,10.6424835539136,7378177.15218596,0.0,1.0
2002-11-21,18.24,18.54,17.39,17.4,5630200,11.7009584100894,11.8934083839396,11.1556834841806,11.162098483309,8776618.49575067,0.0,1.0
2002-11-22,18.25,18.75,18.0,18.25,3379800,11.7073734092178,12.0281233656347,11.5469984310093,11.7073734092178,5268589.95984831,0.0,1.0
2002-11-25,19.53,19.6,17.97,18.1,3824300,12.5284932976451,12.5733982915435,11.5277534336243,11.6111484222927,5961497.30263564,0.0,1.0
2002-11-26,18.76,19.63,18.68,19.63,2935000,12.034538364763,12.5926432889285,11.9832183717363,12.5926432889285,4575214.96306139,0.0,1.0
2002-11-27,19.58,19.6,18.86,18.95,1769000,12.5605682932868,12.5733982915435,12.0986883560464,12.1564233482014,2757599.75116033,0.0,1.0
2002-11-29,19.41,19.65,19.14,19.59,861200,12.451513308105,12.6054732871851,12.2783083316399,12.5669832924151,1342478.74827546,0.0,1.0
2002-12-02,19.3,20.15,18.9,19.75,1987500,12.3809483176933,12.9262232436021,12.1243483525598,12.6696232784685,3098207.7475586,0.0,1.0
2002-12-03,18.06,19.06,18.0,19.05,2846600,11.5854884257793,12.2269883386132,11.5469984310093,12.2205733394848,4437412.91783664,0.0,1.0
2002-12-04,17.11,17.56,16.72,17.55,3844100,10.9760635085872,11.2647384693624,10.725878542582,11.2583234702341,5992362.46661131,0.0,1.0
2002-12-05,16.95,17.47,16.9,17.35,1548000,10.8734235225337,11.2070034772073,10.8413485268921,11.1300234876673,2413094.63809848,0.0,1.0
2002-12-06,16.79,17.17,16.46,16.82,2175200,10.7707835364803,11.0145535033572,10.5590885652452,10.7900285338653,3390803.26666138,0.0,1.0
2002-12-09,16.4,16.8,16.35,16.6,2601700,10.5205985704751,10.7771985356087,10.4885235748334,10.6488985530419,4055651.36947081,0.0,1.0
2002-12-10,17.16,17.18,16.41,16.41,2271500,11.0081385042289,11.0209685024855,10.5270135696035,10.5270135696035,3540920.20054306,0.0,1.0
2002-12-11,17.32,17.79,16.83,16.96,2231500,11.1107784902823,11.4122834493142,10.7964435329937,10.8798385216621,3478566.33392554,0.0,1.0
2002-12-12,17.18,17.64,17.0,17.25,2582100,11.0209685024855,11.3160584623891,10.9054985181754,11.0658734963839,4025097.97482822,0.0,1.0
2002-12-13,17.2,17.2,16.59,17.0,2122700,11.0337985007422,11.0337985007422,10.6424835539136,10.9054985181754,3308963.81672586,0.0,1.0
2002-12-16,17.62,17.73,17.16,17.2,1507400,11.3032284641324,11.3737934545442,11.0081385042289,11.0337985007422,2349805.46348168,0.0,1.0
2002-12-17,17.4,17.93,17.12,17.62,1294600,11.162098483309,11.5020934371109,10.9824785077155,11.3032284641324,2018082.89307641,0.0,1.0
2002-12-18,16.85,18.91,16.6,17.2,1446700,10.8092735312504,12.1307633516881,10.6488985530419,11.0337985007422,2255183.47088957,0.0,1.0
2002-12-19,16.76,17.16,16.47,16.6,1984900,10.7515385390953,11.0081385042289,10.5655035643735,10.6488985530419,3094154.74622847,0.0,1.0
2002-12-20,18.0,18.0,16.8,16.8,3652700,11.5469984310093,11.5469984310093,10.7771985356087,10.7771985356087,5693999.21484644,0.0,1.0
2002-12-23,18.54,18.67,17.84,17.91,3042500,11.8934083839396,11.976803372608,11.4443584449559,11.4892634388542,4742790.97959599,0.0,1.0
2002-12-24,18.23,18.49,18.13,18.37,793600,11.6945434109611,11.8613333882979,11.6303934196777,11.7843533987578,1237100.71369182,0.0,1.0
2002-12-26,18.3,18.67,18.24,18.33,1223200,11.7394484048594,11.976803372608,11.7009584100894,11.7586934022445,1906781.24116412,0.0,1.0
2002-12-27,18.2,18.49,18.11,18.15,1114700,11.6752984135761,11.8613333882979,11.617563421421,11.6432234179344,1737646.37796406,0.0,1.0
2002-12-30,18.01,18.26,17.55,18.05,1643300,11.5534134301376,11.7137884083461,11.2583234702341,11.579073426651,2561652.72531475,0.0,1.0
2002-12-31,17.96,18.19,17.79,17.95,1164500,11.5213384344959,11.6688834144477,11.4122834493142,11.5149234353676,1815276.94190289,0.0,1.0
2003-01-02,19.14,19.19,18.14,18.22,2418500,12.2783083316399,12.3103833272816,11.636808418806,11.6881284118327,3770070.6603625,0.0,1.0
2003-01-03,19.05,19.44,18.82,19.0,1875900,12.2205733394848,12.47075830549,12.073028359533,12.1884983438431,2924240.4596957,0.0,1.0
2003-01-06,19.96,20.11,19.0,19.0,3969600,12.8043382601636,12.9005632470887,12.1884983438431,12.1884983438431,6187997.72312385,0.0,1.0
2003-01-07,19.78,20.3,19.68,19.92,2419800,12.6888682758535,13.0224482305271,12.6247182845702,12.7786782636503,3772097.16102759,0.0,1.0
2003-01-08,18.82,19.7,18.77,19.7,2284600,12.073028359533,12.6375482828268,12.0409533638914,12.6375482828268,3561341.09186033,0.0,1.0
2003-01-09,19.57,19.75,18.95,18.95,3224400,12.5541532941584,12.6696232784685,12.1564233482014,12.1564233482014,5026345.18803924,0.0,1.0
2003-01-10,19.9,20.0,19.19,19.4,2996400,12.7658482653936,12.829998256677,12.3103833272816,12.4450983089767,4670928.14831929,0.0,1.0
2003-01-13,19.62,20.22,19.4,19.98,1285200,12.5862282898001,12.9711282375004,12.4450983089767,12.8171682584203,2003429.73442129,0.0,1.0
2003-01-14,19.91,20.06,19.51,19.62,2868100,12.7722632645219,12.868488251447,12.5156632993884,12.5862282898001,4470928.12114357,0.0,1.0
2003-01-15,18.88,20.0,18.73,19.92,2722800,12.1115183543031,12.829998256677,12.015293367378,12.7786782636503,4244427.70065537,0.0,1.0
2003-01-16,18.68,19.49,18.56,19.2,2071000,11.9832183717363,12.5028333011317,11.9062383821962,12.3167983264099,3228371.4441227,0.0,1.0
2003-01-17,18.05,18.44,17.82,18.43,1508100,11.579073426651,11.8292583926562,11.4315284466992,11.8228433935278,2350896.65614748,0.0,1.0
2003-01-21,17.69,18.5,17.65,18.4,1804900,11.3481334580308,11.8677483874262,11.3224734615174,11.8035983961428,2813562.34644957,0.0,1.0
2003-01-22,17.42,17.76,17.38,17.55,2198100,11.1749284815657,11.3930384519292,11.1492684850523,11.2583234702341,3426500.85529989,0.0,1.0
2003-01-23,17.37,17.83,17.13,17.65,2454300,11.142853485924,11.4379434458275,10.9888935068438,11.3224734615174,3825877.37098518,0.0,1.0
2003-01-24,16.7,17.56,16.7,17.38,2545500,10.7130485443253,11.2647384693624,10.7130485443253,11.1492684850523,3968044.18687316,0.0,1.0
2003-01-27,16.23,16.72,16.12,16.36,1909700,10.4115435852934,10.725878542582,10.3409785948817,10.4949385739618,2976929.4769875,0.0,1.0
2003-01-28,16.8,16.9,16.2,16.33,2255000,10.7771985356087,10.8413485268921,10.3922985879084,10.4756935765768,3515199.23056333,0.0,1.0
2003-01-29,16.8,16.9,16.2,16.33,2045300,10.7771985356087,10.8413485268921,10.3922985879084,10.4756935765768,3188309.08482093,0.0,1.0
2003-01-30,16.14,17.0,16.01,17.0,1397200,10.3538085931383,10.9054985181754,10.2704136044699,10.9054985181754,2178020.56095039,0.0,1.0
2003-01-31,16.48,16.7,15.82,16.0,2228400,10.5719185635018,10.7130485443253,10.1485286210315,10.2639986053416,3473733.9092627,0.0,1.0
2003-02-03,16.49,16.82,16.25,16.48,1410900,10.5783335626302,10.7900285338653,10.4243735835501,10.5719185635018,2199376.76026688,0.0,1.0
2003-02-04,16.3,16.49,15.76,16.49,1366400,10.4564485791917,10.5783335626302,10.1100386262615,10.5783335626302,2130008.08365489,0.0,1.0
2003-02-05,16.32,16.82,16.1,16.3,2489000,10.4692785774484,10.7900285338653,10.328148596625,10.4564485791917,3879969.35027591,0.0,1.0
2003-02-06,12.26,16.32,12.26,16.32,16184600,7.86478893134299,10.4692785774484,7.86478893134299,10.4692785774484,25229309.7414526,0.0,1.0
2003-02-07,11.45,12.35,11.3,12.26,8229400,7.34517400194758,7.92252392349804,7.2489490150225,7.86478893134299,12828372.7485579,0.0,1.0
2003-02-10,11.73,11.96,11.4,11.45,6566600,7.52479397754106,7.67233895749284,7.31309900630588,7.34517400194758,10236322.5132671,0.0,1.0
2003-02-11,12.05,12.24,11.9,11.98,3864000,7.73007394964789,7.85195893308632,7.63384896272281,7.68516895574952,6023383.51525355,0.0,1.0
2003-02-12,12.43,12.54,12.0,12.05,4749100,7.97384391652475,8.04440890693647,7.69799895400619,7.73007394964789,7403118.69883298,0.0,1.0
2003-02-13,12.45,12.82,12.15,12.73,4152000,7.98667391478143,8.22402888252995,7.79422394093127,8.1662938903749,6472331.35489978,0.0,1.0
2003-02-14,12.49,12.6,12.12,12.35,2077700,8.01233391129478,8.0828989017065,7.77497894354626,7.92252392349804,3238815.71678114,0.0,1.0
2003-02-18,12.7,12.77,12.5,12.62,2139200,8.14704889298989,8.19195388688826,8.01874891042312,8.09572889996318,3334684.78670559,0.0,1.0
2003-02-19,12.53,12.66,12.34,12.65,2603800,8.03799390780813,8.12138889647654,7.9161089243697,8.1149738973482,4058924.94746822,0.0,1.0
2003-02-20,12.6,12.93,12.42,12.58,3053000,8.0828989017065,8.29459387294167,7.96742891739641,8.07006890344983,4759158.8695831,0.0,1.0
2003-02-21,13.45,13.7,12.64,12.95,4564300,8.62817382761528,8.78854880582374,8.10855889821986,8.30742387119835,7115043.83505998,0.0,1.0
2003-02-24,12.99,13.3,12.92,13.3,2031400,8.33308386771171,8.5319488406902,8.28817887381333,8.5319488406902,3166641.11617134,0.0,1.0
2003-02-25,13.18,13.19,12.63,12.94,1954400,8.45496885115014,8.46138385027847,8.10214389909152,8.30100887207001,3046609.92293259,0.0,1.0
2003-02-26,12.8,13.38,12.75,13.18,2253800,8.21119888427327,8.58326883371691,8.17912388863158,8.45496885115014,3513328.61456482,0.0,1.0
2003-02-27,13.1,13.19,12.88,12.88,1720300,8.40364885812343,8.46138385027847,8.26251887729998,8.26251887729998,2681683.91855349,0.0,1.0
2003-02-28,13.2,13.5,13.08,13.17,1832100,8.46779884940681,8.66024882325697,8.39081885986675,8.4485538520218,2855962.97574949,0.0,1.0
2003-03-03,13.02,13.65,12.91,13.4,1460100,8.35232886509672,8.75647381018205,8.281763874685,8.59609883197358,2276072.01620645,0.0,1.0
2003-03-04,12.85,13.13,12.76,13.03,1602600,8.24327387991497,8.42289385550844,8.18553888775992,8.35874386422506,2498207.6660314,0.0,1.0
2003-03-05,13.03,13.03,12.62,12.77,2177400,8.35874386422506,8.35874386422506,8.09572889996318,8.19195388688826,3394232.72932533,0.0,1.0
2003-03-06,13.06,13.06,12.6,12.93,1627900,8.37798886161007,8.37798886161007,8.0828989017065,8.29459387294167,2537646.48666699,0.0,1.0
2003-03-07,13.39,13.39,12.84,12.96,2037100,8.58968383284525,8.58968383284525,8.23685888078663,8.31383887032669,3175526.54216434,0.0,1.0
2003-03-10,12.93,13.15,12.79,13.15,2238200,8.29459387294167,8.43572385376512,8.20478388514493,8.43572385376512,3489010.60658398,0.0,1.0
2003-03-11,12.56,12.98,12.45,12.85,1553800,8.05723890519315,8.32666886858337,7.98667391478143,8.24327387991497,2422135.94875801,0.0,1.0
2003-03-12,12.41,12.56,12.11,12.56,2557300,7.96101391826807,8.05723890519315,7.76856394441792,8.05723890519315,3986438.57752534,0.0,1.0
2003-03-13,13.03,13.03,12.49,12.85,1839800,8.35874386422506,8.35874386422506,8.01233391129478,8.24327387991497,2867966.09507337,0.0,1.0
2003-03-14,13.39,13.55,13.16,13.2,1687600,8.58968383284525,8.69232381889866,8.44213885289346,8.46779884940681,2630709.63259366,0.0,1.0
2003-03-17,14.06,14.14,13.01,13.39,1809800,9.01948877444392,9.07080876747063,8.34591386596838,8.58968383284525,2821200.69511022,0.0,1.0
2003-03-18,14.8,14.8,13.92,14.06,3120300,9.49419870994097,9.49419870994097,8.92967878664719,9.01948877444392,4864069.2501671,0.0,1.0
2003-03-19,14.66,14.8,14.0,14.65,3151600,9.40438872214423,9.49419870994097,8.98099877967389,9.3979737230159,4912861.15079532,0.0,1.0
2003-03-20,14.83,15.0,14.15,14.45,2069600,9.51344370732599,9.62249869250774,9.07722376659897,9.26967374044913,3226189.05879108,0.0,1.0
2003-03-21,14.8,15.0,14.5,15.0,1840400,9.49419870994097,9.62249869250774,9.30174873609082,9.62249869250774,2868901.40307263,0.0,1.0
2003-03-24,14.26,14.74,14.19,14.65,1476400,9.14778875701069,9.45570871517094,9.10288376311232,9.3979737230159,2301481.21685309,0.0,1.0
2003-03-25,14.2,14.27,13.98,14.22,2458600,9.10929876224066,9.15420375613903,8.96816878141722,9.12212876049734,3832580.41164658,0.0,1.0
2003-03-26,14.04,14.17,13.9,14.12,1611800,9.00665877618725,9.09005376485565,8.91684878839051,9.05797876921396,2512549.05535344,0.0,1.0
2003-03-27,14.14,14.26,13.81,14.0,1422800,9.07080876747063,9.14778875701069,8.85911379623546,8.98099877967389,2217927.0355856,0.0,1.0
2003-03-28,13.92,14.18,13.85,14.04,817100,8.92967878664719,9.09646876398399,8.88477379274882,9.00665877618725,1273733.61032963,0.0,1.0
2003-03-31,13.15,13.47,13.0,13.38,1846100,8.43572385376512,8.64100382587195,8.33949886684004,8.58326883371691,2877786.82906563,0.0,1.0
2003-04-01,13.5,13.57,13.15,13.18,1166800,8.66024882325697,8.70515381715534,8.43572385376512,8.45496885115014,1818862.2892334,0.0,1.0
2003-04-02,14.36,14.559,13.82,13.86,2447300,9.21193874829408,9.33959723094801,8.8655287953638,8.89118879187715,3814965.44432713,0.0,1.0
2003-04-03,14.4,14.6,14.06,14.36,1430700,9.23759874480743,9.3658987273742,9.01948877444392,9.21193874829408,2230241.92424256,0.0,1.0
2003-04-04,14.36,14.52,14.09,14.52,2223100,9.21193874829408,9.31457873434749,9.03873377182894,9.31457873434749,3465472.02193586,0.0,1.0
2003-04-07,14.28,15.13,14.21,14.78,1717400,9.16061875526737,9.70589368117614,9.115713761369,9.4813687116843,2677163.26322372,0.0,1.0
2003-04-08,14.32,14.53,14.12,14.28,1307900,9.18627875178072,9.32099373347583,9.05797876921396,9.16061875526737,2038815.55372674,0.0,1.0
2003-04-09,13.73,14.52,13.46,14.33,2408400,8.80779380320875,9.31457873434749,8.63458882674361,9.19269375090906,3754326.30904158,0.0,1.0
2003-04-10,14.08,14.14,13.72,13.75,1639600,9.0323187727006,9.07080876747063,8.80137880408042,8.82062380146543,2555884.99265262,0.0,1.0
2003-04-11,13.99,14.55,13.83,14.4,1448100,8.97458378054555,9.33382373173251,8.87194379449214,9.23759874480743,2257365.85622119,0.0,1.0
2003-04-14,14.1,14.13,13.88,13.95,1430700,9.04514877095728,9.06439376834229,8.90401879013383,8.9489237840322,2230241.92424256,0.0,1.0
2003-04-15,14.18,14.27,13.94,14.1,2161700,9.09646876398399,9.15420375613903,8.94250878490386,9.04514877095728,3369758.83667795,0.0,1.0
2003-04-16,14.6,14.9,14.38,14.45,1775200,9.3658987273742,9.55834870122436,9.22476874655076,9.26967374044913,2767264.60048605,0.0,1.0
2003-04-17,14.94,14.96,14.39,14.5,1107500,9.58400869773771,9.59683869599439,9.2311837456791,9.30174873609082,1726422.68197291,0.0,1.0
2003-04-21,15.28,15.29,14.8,14.95,1658800,9.80211866810122,9.80853366722956,9.49419870994097,9.59042369686605,2585814.84862904,0.0,1.0
2003-04-22,15.52,15.59,15.08,15.15,2155200,9.95607864718134,10.0009836410797,9.67381868553445,9.71872367943282,3359626.3333526,0.0,1.0
2003-04-23,16.23,16.4,15.41,15.45,2217600,10.4115435852934,10.5205985704751,9.88551365676962,9.91117365328297,3456898.36527594,0.0,1.0
2003-04-24,15.9,16.18,15.77,16.07,1772300,10.1998486140582,10.3794685896517,10.1164536253898,10.30890359924,2762743.94515628,0.0,1.0
2003-04-25,15.62,15.91,15.45,15.9,2783300,10.0202286384647,10.2062636131865,9.91117365328297,10.1998486140582,4338737.92391441,0.0,1.0
2003-04-28,16.01,16.01,15.44,15.51,1506400,10.2704136044699,10.2704136044699,9.90475865415464,9.94966364805301,2348246.61681625,0.0,1.0
2003-04-29,16.11,16.23,15.55,15.88,1760200,10.3345635957533,10.4115435852934,9.97532364456636,10.1870186158015,2743881.90050448,0.0,1.0
2003-04-30,16.02,16.26,15.78,16.03,1799500,10.2768286035983,10.4307885826784,10.1228686245181,10.2832436027266,2805144.57445619,0.0,1.0
2003-05-01,16.19,16.25,15.55,16.02,1440400,10.38588358878,10.4243735835501,9.97532364456636,10.2768286035983,2245362.73689732,0.0,1.0
2003-05-02,16.25,16.31,16.04,16.15,2323100,10.4243735835501,10.4628635783201,10.2896586018549,10.3602235922667,3621356.68847968,0.0,1.0
2003-05-05,16.0,16.44,15.95,16.33,2787500,10.2639986053416,10.5462585669885,10.2319236096999,10.4756935765768,4345285.07990923,0.0,1.0
2003-05-06,16.07,16.21,15.85,15.9,2125100,10.30890359924,10.3987135870367,10.1677736184165,10.1998486140582,3312705.0487229,0.0,1.0
2003-05-07,15.99,16.24,15.79,15.85,1944400,10.2575836062133,10.4179585844217,10.1292836236465,10.1677736184165,3031021.4562782,0.0,1.0
2003-05-08,16.02,16.05,15.75,15.76,2793200,10.2768286035983,10.2960736009833,10.1036236271331,10.1100386262615,4354170.50590222,0.0,1.0
2003-05-09,16.33,16.37,16.04,16.05,1443800,10.4756935765768,10.5013535730901,10.2896586018549,10.2960736009833,2250662.81555979,0.0,1.0
2003-05-12,16.3,16.39,15.72,15.72,3329400,10.4564485791917,10.5141835713468,10.0843786297481,10.0843786297481,5190024.08791027,0.0,1.0
2003-05-13,16.24,16.5,16.09,16.3,1270500,10.4179585844217,10.5847485617585,10.3217335974966,10.4564485791917,1980514.68843935,0.0,1.0
2003-05-14,16.29,16.38,16.0,16.32,1606800,10.4500335800634,10.5077685722185,10.2639986053416,10.4692785774484,2504754.82202625,0.0,1.0
2003-05-15,16.71,16.74,16.3,16.45,1851300,10.7194635434536,10.7387085408386,10.4564485791917,10.5526735661168,2885892.83172591,0.0,1.0
2003-05-16,16.51,16.55,16.01,16.5,1912400,10.5911635608869,10.6168235574002,10.2704136044699,10.5847485617585,2981138.36298417,0.0,1.0
2003-05-19,15.51,16.24,15.48,16.1,2748700,9.94966364805301,10.4179585844217,9.93041865066799,10.328148596625,4284801.82929023,0.0,1.0
2003-05-20,16.04,16.39,15.94,16.05,3873000,10.2896586018549,10.5141835713468,10.2255086105716,10.2960736009833,6037413.13524252,0.0,1.0
2003-05-21,15.85,16.07,15.55,15.97,2142400,10.1677736184165,10.30890359924,9.97532364456636,10.2447536079566,3339673.096035,0.0,1.0
2003-05-22,16.16,16.25,15.85,15.86,2189900,10.366638591395,10.4243735835501,10.1677736184165,10.1741886175449,3413718.31264331,0.0,1.0
2003-05-23,16.26,16.39,15.93,16.1,2417800,10.4307885826784,10.5141835713468,10.2190936114432,10.328148596625,3768979.4676967,0.0,1.0
2003-05-27,17.15,17.25,15.82,15.95,2796200,11.0017235051005,11.0658734963839,10.1485286210315,10.2319236096999,4358847.04589855,0.0,1.0
2003-05-28,17.65,17.7,17.1,17.13,3149600,11.3224734615174,11.3545484571591,10.9696485094588,10.9888935068438,4909743.45746446,0.0,1.0
2003-05-29,17.64,18.0,17.41,17.57,1960700,11.3160584623891,11.5469984310093,11.1685134824373,11.2711534684907,3056430.65692486,0.0,1.0
2003-05-30,18.13,18.33,17.64,17.64,2480300,11.6303934196777,11.7586934022445,11.3160584623891,11.3160584623891,3866407.38428659,0.0,1.0
2003-06-02,18.73,19.13,18.55,19.0,4507100,12.015293367378,12.2718933325115,11.8998233830679,12.1884983438431,7025877.80579692,0.0,1.0
2003-06-03,19.05,19.08,18.62,18.73,2891100,12.2205733394848,12.2398183368698,11.9447283769663,12.015293367378,4506781.59444865,0.0,1.0
2003-06-04,19.91,19.95,18.99,19.0,2056200,12.7722632645219,12.7979232610353,12.1820833447148,12.1884983438431,3205300.51347422,0.0,1.0
2003-06-05,19.65,19.8,19.24,19.75,2961200,12.6054732871851,12.7016982741102,12.3424583229233,12.6696232784685,4616056.74569588,0.0,1.0
2003-06-06,19.31,19.9,19.2,19.75,3144100,12.3873633168216,12.7658482653936,12.3167983264099,12.6696232784685,4901169.80080454,0.0,1.0
2003-06-09,18.79,19.31,18.64,19.0,1858600,12.053783362148,12.3873633168216,11.957558375223,12.1884983438431,2897272.41238361,0.0,1.0
2003-06-10,18.8,18.97,18.51,18.8,2320100,12.0601983612764,12.1692533464581,11.8741633865546,12.0601983612764,3616680.14848337,0.0,1.0
2003-06-11,18.89,19.0,16.6,18.8,1862400,12.1179333534314,12.1884983438431,10.6488985530419,12.0601983612764,2903196.02971228,0.0,1.0
2003-06-12,18.84,18.89,18.32,18.89,1098700,12.0858583577897,12.1179333534314,11.7522784031161,12.1179333534314,1712704.83131705,0.0,1.0
2003-06-13,18.92,19.15,18.71,18.81,2455400,12.1371783508164,12.2847233307682,12.0024633691213,12.0666133604047,3827592.10231719,0.0,1.0
2003-06-16,19.24,19.31,18.93,18.98,1927200,12.3424583229233,12.3873633168216,12.1435933499448,12.1756683455865,3004209.29363266,0.0,1.0
2003-06-17,19.24,19.5,19.1,19.47,1431000,12.3424583229233,12.5092483002601,12.2526483351265,12.490003302875,2230709.57824219,0.0,1.0
2003-06-18,19.56,19.78,19.0,19.2,1346600,12.5477382950301,12.6888682758535,12.1884983438431,12.3167983264099,2099142.9196792,0.0,1.0
2003-06-19,19.26,19.74,19.0,19.6,1781000,12.3552883211799,12.6632082793402,12.1884983438431,12.5733982915435,2776305.9111456,0.0,1.0
2003-06-20,19.06,19.55,19.0,19.5,2249200,12.2269883386132,12.5413232959018,12.1884983438431,12.5092483002601,3506157.91990379,0.0,1.0
2003-06-23,18.89,19.09,18.8,19.0,1522800,12.1179333534314,12.2462333359982,12.0601983612764,12.1884983438431,2373811.70212943,0.0,1.0
2003-06-24,18.75,18.88,18.35,18.8,2033500,12.0281233656347,12.1115183543031,11.7715234005011,12.0601983612764,3169914.69416876,0.0,1.0
2003-06-25,18.92,19.01,18.52,18.52,2315200,12.1371783508164,12.1949133429715,11.8805783856829,11.8805783856829,3609041.79982274,0.0,1.0
2003-06-26,19.35,19.45,18.65,18.9,2414000,12.413023313335,12.4771733046184,11.9639733743513,12.1243483525598,3763055.85036803,0.0,1.0
2003-06-27,19.55,19.94,19.05,19.15,2504600,12.5413232959018,12.791508261907,12.2205733394848,12.2847233307682,3904287.35825673,0.0,1.0
2003-06-30,19.55,19.76,19.46,19.5,1691200,12.5413232959018,12.6760382775969,12.4835883037467,12.5092483002601,2636321.48058923,0.0,1.0
2003-07-01,19.91,19.91,19.3,19.46,3151500,12.7722632645219,12.7722632645219,12.3809483176933,12.4835883037467,4912705.26612879,0.0,1.0
2003-07-02,20.3,20.34,19.76,19.95,3892000,13.0224482305271,13.0481082270405,12.6760382775969,12.7979232610353,6067031.22188585,0.0,1.0
2003-07-03,19.99,20.19,19.82,20.18,1802100,12.8235832575487,12.9518832401154,12.7145282723669,12.9454682409871,2809197.57578633,0.0,1.0
2003-07-07,21.29,21.29,20.14,20.14,4271200,13.6575331442327,13.6575331442327,12.9198082444737,12.9198082444737,6658145.87742,0.0,1.0
2003-07-08,21.68,21.71,20.87,21.29,2095700,13.9077181102379,13.9269631076229,13.3881031808424,13.6575331442327,3266874.95675901,0.0,1.0
2003-07-09,21.77,21.95,21.01,21.66,2351100,13.9654531023929,14.080923086703,13.4779131686392,13.8948881119812,3665004.39511196,0.0,1.0
2003-07-10,21.06,21.38,20.76,21.38,1810400,13.5099881642809,13.7152681363877,13.3175381904307,13.7152681363877,2822136.00310947,0.0,1.0
2003-07-11,21.7,21.76,21.02,21.15,2226200,13.9205481084945,13.9590381032646,13.4843281677675,13.5677231564359,3470304.44659873,0.0,1.0
2003-07-14,22.15,22.4,21.92,21.95,3555800,14.2092230692698,14.3695980474782,14.061678089318,14.080923086703,5542946.97296546,0.0,1.0
2003-07-15,22.23,22.64,22.01,22.3,3841800,14.2605430622965,14.5235580265584,14.119413081473,14.3054480561948,5988777.11928081,0.0,1.0
2003-07-16,21.94,22.36,21.42,22.28,3313100,14.0745080875747,14.3439380509649,13.7409281329011,14.2926180579382,5164614.88726358,0.0,1.0
2003-07-17,21.1,21.81,20.78,21.7,3835500,13.5356481607942,13.9911130989063,13.3303681886874,13.9205481084945,5978956.38528857,0.0,1.0
2003-07-18,21.24,21.42,20.89,21.2,1465800,13.625458148591,13.7409281329011,13.4009331790991,13.5997981520776,2284957.44219944,0.0,1.0
2003-07-21,20.51,21.46,20.42,21.0,2658500,13.1571632122223,13.7665881294144,13.0994282200672,13.4714981695108,4144193.86006768,0.0,1.0
2003-07-22,21.48,21.5,20.8,20.8,2246900,13.7794181276711,13.7922481259278,13.3431981869441,13.3431981869441,3502572.57257329,0.0,1.0
2003-07-23,21.65,21.68,20.95,21.53,1672000,13.8884731128528,13.9077181102379,13.4394231738691,13.8114931233128,2606391.62461283,0.0,1.0
2003-07-24,21.62,22.27,21.51,21.71,2358700,13.8692281154678,14.2862030588098,13.7986631250561,13.9269631076229,3676851.6297693,0.0,1.0
2003-07-25,21.73,21.8,21.3,21.65,1446900,13.9397931058796,13.9846980997779,13.663948143361,13.8884731128528,2255495.24022265,0.0,1.0
2003-07-28,21.97,22.15,21.52,21.65,1429000,14.0937530849597,14.2092230692698,13.8050781241844,13.8884731128528,2227591.88491131,0.0,1.0
2003-07-29,21.94,22.09,21.66,21.99,2009700,14.0745080875747,14.1707330744997,13.8948881119812,14.1065830832163,3132814.14353132,0.0,1.0
2003-07-30,21.55,21.98,21.46,21.94,1598000,13.8243231215695,14.100168084088,13.7665881294144,14.0745080875747,2491036.97137038,0.0,1.0
2003-07-31,21.73,22.11,21.5,21.7,1559600,13.9397931058796,14.1835630727564,13.7922481259278,13.9205481084945,2431177.25941755,0.0,1.0
2003-08-01,21.55,21.85,21.32,21.73,1374600,13.8243231215695,14.0167730954196,13.6767781416177,13.9397931058796,2142790.62631147,0.0,1.0
2003-08-04,21.56,21.81,21.12,21.52,1180100,13.8307381206978,13.9911130989063,13.5484781590509,13.8050781241844,1839594.94988373,0.0,1.0
2003-08-05,20.83,21.7,20.8,21.46,2021100,13.3624431843291,13.9205481084945,13.3431981869441,13.7665881294144,3150584.99551732,0.0,1.0
2003-08-06,20.58,20.9,20.32,20.76,1408300,13.2020682061206,13.4073481782275,13.0352782287838,13.3175381904307,2195323.75893675,0.0,1.0
2003-08-07,20.67,20.78,20.31,20.48,1149200,13.2598031982757,13.3303681886874,13.0288632296555,13.1379182148372,1791426.58792168,0.0,1.0
2003-08-08,20.69,21.02,20.52,20.73,1015700,13.2726331965323,13.4843281677675,13.1635782113506,13.2982931930457,1583320.55808568,0.0,1.0
2003-08-11,21.02,21.08,20.69,20.79,989900,13.4843281677675,13.5228181625375,13.2726331965323,13.3367831878157,1543102.31411737,0.0,1.0
2003-08-12,21.25,21.29,20.85,21.05,1085600,13.6318731477193,13.6575331442327,13.3752731825858,13.5035731651525,1692283.93999981,0.0,1.0
2003-08-13,21.49,21.63,21.1,21.3,1232200,13.7858331267994,13.8756431145962,13.5356481607942,13.663948143361,1920810.86115306,0.0,1.0
2003-08-14,21.76,21.79,21.15,21.45,1246400,13.9590381032646,13.9782831006496,13.5677231564359,13.7601731302861,1942946.48380228,0.0,1.0
2003-08-15,21.78,21.87,21.54,21.66,481200,13.9718681015212,14.0296030936763,13.8179081224411,13.8948881119812,750117.015408907,0.0,1.0
2003-08-18,22.46,22.52,21.76,21.78,1913500,14.4080880422483,14.4465780370183,13.9590381032646,13.9718681015212,2982853.09431616,0.0,1.0
2003-08-19,24.29,24.38,23.16,23.26,6866600,15.5820328827342,15.6397678748892,14.857137981232,14.9212879725153,10703976.5128986,0.0,1.0
2003-08-20,24.38,24.53,23.84,23.92,3147600,15.6397678748892,15.7359928618143,15.293357921959,15.3446779149857,4906625.76413358,0.0,1.0
2003-08-21,24.89,25.28,24.42,24.43,1855800,15.9669328304345,16.2171177964397,15.6654278714026,15.6718428705309,2892907.64172038,0.0,1.0
2003-08-22,24.31,25.3,24.23,25.17,2946000,15.5948628809909,16.2299477946964,15.5435428879642,16.146552806028,4592362.2763812,0.0,1.0
2003-08-25,24.11,24.38,23.98,24.18,1327900,15.4665628984241,15.6397678748892,15.3831679097557,15.5114678923225,2069992.48703551,0.0,1.0
2003-08-26,24.0,24.05,23.58,23.87,2301800,15.3959979080124,15.4280729036541,15.1265679446222,15.312602919344,3588153.25450585,0.0,1.0
2003-08-27,24.5,24.72,23.87,23.95,3229700,15.7167478644293,15.8578778452528,15.312602919344,15.3639229123707,5034607.07536605,0.0,1.0
2003-08-28,24.29,24.57,24.15,24.49,2331600,15.5820328827342,15.7616528583277,15.4922228949375,15.710332865301,3634606.88513592,0.0,1.0
2003-08-29,24.32,24.34,24.08,24.15,1902800,15.6012778801192,15.6141078783759,15.4473179010391,15.4922228949375,2966173.43499598,0.0,1.0
2003-09-02,24.67,24.74,24.201,24.4,3536900,15.8258028496111,15.8707078435094,15.524939390492,15.6525978731459,5513484.77098868,0.0,1.0
2003-09-03,24.5,24.7,24.3,24.6,3728100,15.7167478644293,15.8450478469961,15.5884478818625,15.7808978557127,5811536.25342049,0.0,1.0
2003-09-04,25.15,25.19,24.5,24.5,3061600,16.1337228077713,16.1593828042847,15.7167478644293,15.7167478644293,4772564.95090587,0.0,1.0
2003-09-05,25.5,25.62,24.84,25.15,4030300,16.3582477772632,16.4352277668032,15.9348578347928,16.1337228077713,6282619.71571593,0.0,1.0
2003-09-08,26.43,26.48,25.43,25.43,3397400,16.9548426961986,16.9869176918403,16.3133427833648,16.3133427833648,5296025.66116006,0.0,1.0
2003-09-09,25.88,26.43,25.7,26.3,2428300,16.60201774414,16.9548426961986,16.4865477598299,16.8714477075302,3785347.35768381,0.0,1.0
2003-09-10,24.49,25.58,24.41,25.4,2869700,15.710332865301,16.4095677702899,15.6590128722743,16.2940977859798,4473422.27580825,0.0,1.0
2003-09-11,25.04,25.18,24.45,24.57,2079000,16.0631578173596,16.1529678051563,15.6846728687876,15.7616528583277,3240842.2174462,0.0,1.0
2003-09-12,24.97,25.114,24.55,25.04,2017700,16.0182528234612,16.1106288109093,15.748822860071,16.0631578173596,3145284.91685484,0.0,1.0
2003-09-15,24.5,25.0,24.42,24.8,1335700,15.7167478644293,16.0374978208462,15.6654278714026,15.9091978382795,2082151.49102593,0.0,1.0
2003-09-16,24.67,24.84,24.25,24.32,2927200,15.8258028496111,15.9348578347928,15.5563728862209,15.6012778801192,4563055.95907095,0.0,1.0
2003-09-17,24.6,24.75,24.25,24.7,2357600,15.7808978557127,15.8771228426378,15.5563728862209,15.8450478469961,3675136.89843731,0.0,1.0
2003-09-18,24.56,24.73,24.2,24.35,2012200,15.7552378591993,15.8642928443811,15.5242978905792,15.6205228775042,3136711.26019494,0.0,1.0
2003-09-19,25.04,25.09,24.55,24.6,3367600,16.0631578173596,16.0952328130013,15.748822860071,15.7808978557127,5249572.03052998,0.0,1.0
2003-09-22,24.43,24.68,24.2,24.55,1654100,15.6718428705309,15.8322178487394,15.5242978905792,15.748822860071,2578488.26930148,0.0,1.0
2003-09-23,24.65,24.689,24.31,24.31,1306100,15.8129728513544,15.8379913479549,15.5948628809909,15.5948628809909,2036009.62972895,0.0,1.0
2003-09-24,23.07,24.65,23.07,24.65,3432100,14.7994029890769,15.8129728513544,14.7994029890769,15.8129728513544,5350117.64045076,0.0,1.0
2003-09-25,22.82,23.82,22.77,23.17,2290400,14.6390280108684,15.2805279237023,14.6069530152268,14.8635529803603,3570382.40251987,0.0,1.0
2003-09-26,22.38,22.94,22.31,22.7,1572500,14.3567680492216,14.7160080004085,14.3118630553232,14.5620480213284,2451286.3814017,0.0,1.0
2003-09-29,22.66,22.9,22.2,22.46,1407300,14.536388024815,14.6903480038952,14.2412980649115,14.4080880422483,2193764.91227131,0.0,1.0
2003-09-30,22.11,22.52,22.1,22.52,1465400,14.1835630727564,14.4465780370183,14.1771480736281,14.4465780370183,2284333.90353327,0.0,1.0
2003-10-01,22.25,22.52,22.04,22.15,2385800,14.2733730605532,14.4465780370183,14.138658078858,14.2092230692698,3719096.37440266,0.0,1.0
2003-10-02,21.99,22.18,21.84,22.1,2410700,14.1065830832163,14.2284680666548,14.0103580962913,14.1771480736281,3757911.6563721,0.0,1.0
2003-10-03,23.0,23.47,22.22,23.1,3772400,14.7544979951785,15.0560029542104,14.2541280631681,14.8186479864619,5880593.16069942,0.0,1.0
2003-10-06,23.03,23.23,22.81,23.0,977600,14.7737429925636,14.9020429751303,14.6326130117401,14.7544979951785,1523928.50013247,0.0,1.0
2003-10-07,23.43,23.56,22.7,22.9,1940500,15.0303429576971,15.1137379463655,14.5620480213284,14.6903480038952,3024941.954283,0.0,1.0
2003-10-08,23.41,23.75,23.22,23.68,1645900,15.0175129594404,15.2356229298039,14.895627976002,15.1907179359056,2565705.72664488,0.0,1.0
2003-10-09,23.63,23.96,23.41,23.41,1504800,15.1586429402639,15.370337911499,15.0175129594404,15.0175129594404,2345752.46215153,0.0,1.0
2003-10-10,23.7,23.79,23.48,23.54,894800,15.2035479341622,15.2612829263173,15.0624179533388,15.1009079481088,1394855.99623418,0.0,1.0
2003-10-13,23.88,23.98,23.7,23.8,963500,15.3190179184723,15.3831679097557,15.2035479341622,15.2676979254456,1501948.76214979,0.0,1.0
2003-10-14,24.07,24.15,23.72,23.8,1592400,15.4409029019108,15.4922228949375,15.2163779324189,15.2676979254456,2482307.43004393,0.0,1.0
2003-10-15,24.24,24.5,24.04,24.37,2216000,15.5499578870925,15.7167478644293,15.4216579045257,15.6333528757609,3454404.21061125,0.0,1.0
2003-10-16,24.32,24.39,24.02,24.2,1662800,15.6012778801192,15.6461828740176,15.4088279062691,15.5242978905792,2592050.23529079,0.0,1.0
2003-10-17,23.98,24.29,23.84,24.29,1812900,15.3831679097557,15.5820328827342,15.293357921959,15.5820328827342,2826033.11977308,0.0,1.0
2003-10-20,23.83,23.99,23.65,23.9,926400,15.2869429228306,15.389582908884,15.1714729385205,15.331847916729,1444115.55086204,0.0,1.0
2003-10-21,24.02,24.22,23.7,23.77,1531900,15.4088279062691,15.5371278888358,15.2035479341622,15.2484529280606,2387997.20678491,0.0,1.0
2003-10-22,23.48,23.84,23.3,23.8,1055100,15.0624179533388,15.293357921959,14.9469479690287,15.2676979254456,1644739.11670394,0.0,1.0
2003-10-23,22.97,23.48,22.65,23.48,1671900,14.7352529977935,15.0624179533388,14.5299730256867,15.0624179533388,2606235.73994628,0.0,1.0
2003-10-24,23.07,23.09,22.65,22.97,1235600,14.7994029890769,14.8122329873336,14.5299730256867,14.7352529977935,1926110.93981555,0.0,1.0
2003-10-27,22.87,23.15,22.72,23.12,1087900,14.6711030065101,14.8507229821036,14.5748780195851,14.8314779847186,1695869.28733032,0.0,1.0
2003-10-28,24.0,24.0,22.98,23.0,2032400,15.3959979080124,15.3959979080124,14.7416679969219,14.7544979951785,3168199.96283678,0.0,1.0
2003-10-29,24.09,24.19,23.79,23.99,1791900,15.4537329001674,15.5178828914508,15.2612829263173,15.389582908884,2793297.33979888,0.0,1.0
2003-10-30,24.81,25.31,24.19,24.25,4712800,15.9156128374078,16.2363627938247,15.5178828914508,15.5563728862209,7346532.56487758,0.0,1.0
2003-10-31,24.92,25.02,24.64,24.95,1933900,15.9861778278195,16.0503278191029,15.8065578522261,16.0054228252045,3014653.56629111,0.0,1.0
2003-11-03,25.29,25.4,24.97,24.99,2266300,16.2235327955681,16.2940977859798,16.0182528234612,16.0310828217179,3532814.19788279,0.0,1.0
2003-11-04,25.4,25.55,25.15,25.29,2495000,16.2940977859798,16.3903227729049,16.1337228077713,16.2235327955681,3889322.43026853,0.0,1.0
2003-11-05,25.6,25.65,25.15,25.25,1496800,16.4223977685465,16.4544727641882,16.1337228077713,16.1978727990547,2333281.68882804,0.0,1.0
2003-11-06,26.27,26.27,25.6,25.6,2585400,16.8522027101452,16.8522027101452,16.4223977685465,16.4223977685465,4030242.16882416,0.0,1.0
2003-11-07,26.82,27.2,26.04,26.27,3289400,17.2050276622038,17.4487976290807,16.7046577301934,16.8522027101452,5127670.22129272,0.0,1.0
2003-11-10,25.87,26.79,25.76,26.7,2051600,16.5956027450117,17.1857826648188,16.5250377546,17.1280476726638,3198129.81881319,0.0,1.0
2003-11-11,25.97,26.2,25.5,25.7,1864700,16.6597527362951,16.8072977162469,16.3582477772632,16.4865477598299,2906781.37704277,0.0,1.0
2003-11-12,26.87,27.0,25.73,25.88,2770900,17.2371026578455,17.3204976465139,16.5057927572149,16.60201774414,4319408.22526297,0.0,1.0
2003-11-13,26.5,27.11,26.4,26.95,2318900,16.999747690097,17.3910626369257,16.9355976988136,17.2884226508722,3614809.53248485,0.0,1.0
2003-11-14,26.61,27.4,26.5,26.5,3283100,17.0703126805087,17.5770976116475,16.999747690097,16.999747690097,5117849.48730046,0.0,1.0
2003-11-17,26.75,27.0,25.6,26.61,4911100,17.1601226683055,17.3204976465139,16.4223977685465,17.0703126805087,7655651.85863397,0.0,1.0
2003-11-18,27.77,29.35,27.68,28.9,8439300,17.814452579396,18.8280224416735,17.756717587241,18.5393474808983,13155574.6636334,0.0,1.0
2003-11-19,27.7,27.91,27.4,27.63,2566900,17.7695475854976,17.9042625671927,17.5770976116475,17.7246425915993,4001403.50551355,0.0,1.0
2003-11-20,27.24,27.98,27.23,27.45,1848000,17.4744576255941,17.9491675610911,17.4680426264657,17.6091726072892,2880748.63772995,0.0,1.0
2003-11-21,27.19,27.29,26.76,27.24,2374900,17.4423826299524,17.5065326212358,17.1665376674338,17.4744576255941,3702104.94574939,0.0,1.0
2003-11-24,27.7,27.85,27.19,27.24,2757800,17.7695475854976,17.8657725724227,17.4423826299524,17.4744576255941,4298987.33394572,0.0,1.0
2003-11-25,27.78,27.99,27.5,27.7,2107800,17.8208675785243,17.9555825602194,17.6412476029309,17.7695475854976,3285737.00141083,0.0,1.0
2003-11-26,28.03,28.2,27.8,27.81,1492300,17.9812425567328,18.0902975419146,17.833697576781,17.8401125759094,2326266.87883356,0.0,1.0
2003-11-28,28.28,28.32,27.9,27.9,953200,18.1416175349413,18.1672775314546,17.8978475680644,17.8978475680644,1485892.64149577,0.0,1.0
2003-12-01,28.28,28.44,28.1,28.44,2285200,18.1416175349413,18.2442575209947,18.0261475506312,18.2442575209947,3562276.39985957,0.0,1.0
2003-12-02,27.8,28.39,27.72,28.28,2346000,17.833697576781,18.212182525353,17.7823775837543,18.1416175349413,3657054.27711823,0.0,1.0
2003-12-03,28.3,28.36,27.8,27.8,3578700,18.1544475331979,18.192937527968,17.833697576781,17.833697576781,5578644.56160402,0.0,1.0
2003-12-04,27.99,28.4,27.79,28.25,3392800,17.9555825602194,18.2185975244813,17.8272825776527,18.1223725375562,5288854.96649904,0.0,1.0
2003-12-05,26.92,28.28,26.78,27.65,2198100,17.2691776534872,18.1416175349413,17.1793676656905,17.7374725898559,3426500.85529991,0.0,1.0
2003-12-08,27.46,27.54,26.75,26.93,2137100,17.6155876064175,17.6669075994442,17.1601226683055,17.2755926526156,3331411.20870817,0.0,1.0
2003-12-09,26.86,27.89,26.81,27.71,2645200,17.2306876587172,17.8914325689361,17.1986126630755,17.775962584626,4123461.19941736,0.0,1.0
2003-12-10,26.53,27.1,26.292,26.76,3299800,17.018992687482,17.3846476377973,16.8663157082276,17.1665376674338,5143882.22661328,0.0,1.0
2003-12-11,27.29,27.41,26.63,26.63,1928900,17.5065326212358,17.5835126107758,17.0831426787654,17.0831426787654,3006859.33296391,0.0,1.0
2003-12-12,27.25,27.42,27.08,27.35,1655800,17.4808726247224,17.5899276099042,17.3718176395406,17.5450226160058,2581138.30863272,0.0,1.0
2003-12-15,27.11,27.74,27.0,27.44,2462500,17.3910626369257,17.795207582011,17.3204976465139,17.6027576081608,3838659.91364178,0.0,1.0
2003-12-16,27.46,27.61,26.83,26.95,1844500,17.6155876064175,17.7118125933426,17.2114426613322,17.2884226508722,2875292.67440093,0.0,1.0
2003-12-17,27.18,27.52,26.76,27.51,1689900,17.435967630824,17.6540776011875,17.1665376674338,17.6476626020592,2634294.97992417,0.0,1.0
2003-12-18,27.82,28.1,27.0,27.0,2674800,17.8465275750377,18.0261475506312,17.3204976465139,17.3204976465139,4169603.06071434,0.0,1.0
2003-12-19,27.99,28.25,27.84,28.22,4168200,17.9555825602194,18.1223725375562,17.8593575732944,18.1031275401712,6497584.6708799,0.0,1.0
2003-12-22,28.37,28.5,27.84,28.0,2045400,18.1993525270963,18.2827475157647,17.8593575732944,17.9619975593478,3188464.96948748,0.0,1.0
2003-12-23,28.27,28.4,28.11,28.2,1975200,18.1352025358129,18.2185975244813,18.0325625497595,18.0902975419146,3079033.93357371,0.0,1.0
2003-12-24,28.07,28.25,27.96,28.14,530800,18.0069025532462,18.1223725375562,17.9363375628344,18.0518075471445,827435.810014642,0.0,1.0
2003-12-26,27.95,28.13,27.92,27.98,472900,17.9299225637061,18.0453925480162,17.9106775663211,17.9491675610911,737178.588085767,0.0,1.0
2003-12-29,28.59,28.611,27.9,27.98,1454700,18.3404825079198,18.3539540060893,17.8978475680644,17.9491675610911,2267654.24421308,0.0,1.0
2003-12-30,28.7,28.84,28.5,28.55,1260400,18.4110474983315,18.5008574861282,18.2827475157647,18.3148225114064,1964770.33711842,0.0,1.0
2003-12-31,29.24,29.42,28.55,28.65,2313500,18.7574574512618,18.8729274355719,18.3148225114064,18.3789725026898,3606391.76049148,0.0,1.0
2004-01-02,28.8,29.29,28.78,29.25,2031100,18.4751974896149,18.7895324469035,18.4623674913582,18.7638724503901,3166173.46217171,0.0,1.0
2004-01-05,29.55,29.56,29.21,29.5,3744300,18.9563224242403,18.9627374233686,18.7382124538767,18.9242474285986,5836789.56940057,0.0,1.0
2004-01-06,30.48,30.5,29.47,29.55,3520100,19.5529173431757,19.5657473414324,18.9050024312135,18.9563224242403,5487296.14700933,0.0,1.0
2004-01-07,30.87,30.87,30.3,30.5,3026900,19.8031023091809,19.8031023091809,19.4374473588656,19.5657473414324,4718472.97161517,0.0,1.0
2004-01-08,32.28,32.32,30.83,30.89,5236400,20.7076171862767,20.73327718279,19.7774423126676,19.8159323074376,8162744.67890105,0.0,1.0
2004-01-09,32.05,32.44,31.9,32.1,2880300,20.5600722063249,20.8102571723301,20.4638472193998,20.5921472019666,4489946.0504619,0.0,1.0
2004-01-12,32.4,32.42,31.6,32.05,2673000,20.7845971758167,20.7974271740734,20.2713972455496,20.5600722063249,4166797.13671655,0.0,1.0
2004-01-13,32.24,32.6,32.04,32.45,3932500,20.6819571897633,20.9128971583835,20.5536572071965,20.8166721714584,6130164.51183608,0.0,1.0
2004-01-14,32.14,32.36,31.99,32.25,3439500,20.6178071984799,20.7589371793034,20.5215822115548,20.6883721888916,5361653.10577501,0.0,1.0
2004-01-15,32.91,32.95,32.01,32.25,4491400,21.111762131362,21.1374221278753,20.5344122098115,20.6883721888916,7001403.91314953,0.0,1.0
2004-01-16,34.25,34.37,32.75,32.92,4234900,21.9713720145593,22.0483520040994,21.0091221453086,21.1181771304903,6601559.74346463,0.0,1.0
2004-01-20,34.01,34.28,33.56,34.25,3709300,21.8174120354792,21.9906170119444,21.528737074704,21.9713720145593,5782229.93611025,0.0,1.0
2004-01-21,34.77,34.95,33.79,34.1,4371400,22.3049519692329,22.420421953543,21.6762820546558,21.8751470276343,6814342.31329696,0.0,1.0
2004-01-22,33.98,35.06,33.98,34.77,3581400,21.7981670380942,22.4909869439548,21.7981670380942,22.3049519692329,5582853.44760069,0.0,1.0
2004-01-23,33.44,34.16,33.24,33.99,2155400,21.4517570851639,21.9136370224043,21.3234571025972,21.8045820372225,3359938.10268569,0.0,1.0
2004-01-26,33.91,37.85,33.01,33.1,3519500,21.7532620441958,24.2807717007612,21.1759121226454,21.2336471148004,5486360.83901007,0.0,1.0
2004-01-27,36.1,38.8,36.0,37.35,21899200,23.158146853302,24.8901966179534,23.0939968620186,23.9600217443443,34137494.8957662,0.0,1.0
2004-01-28,35.95,36.76,35.95,36.33,5511000,23.0619218663769,23.5815367957723,23.0619218663769,23.3056918332538,8590803.97323041,0.0,1.0
2004-01-29,35.65,36.49,35.05,36.06,3919600,22.8694718925267,23.4083318193072,22.4845719448264,23.1324868567886,6110055.38985193,0.0,1.0
2004-01-30,36.86,37.06,35.35,35.63,5561100,23.6456867870557,23.7739867696225,22.6770219186766,22.8566418942701,8668902.19116887,0.0,1.0
2004-02-02,36.42,37.25,36.21,36.95,3058100,23.3634268254088,23.8958717530609,23.2287118437137,23.7034217792107,4767108.98757683,0.0,1.0
2004-02-03,36.48,36.75,36.0,36.05,3739800,23.4019168201788,23.575121796644,23.0939968620186,23.1260718576603,5829774.75940612,0.0,1.0
2004-02-04,35.3,36.3,35.24,36.3,2757900,22.6449469230349,23.2864468358687,22.6064569282649,23.2864468358687,4299143.21861226,0.0,1.0
2004-02-05,35.23,35.73,35.16,35.28,2238600,22.6000419291365,22.9207918855534,22.5551369352381,22.6321169247782,3489634.14525016,0.0,1.0
2004-02-06,36.85,36.85,35.15,35.19,3457100,23.6392717879274,23.6392717879274,22.5487219361098,22.5743819326232,5389088.8070867,0.0,1.0
2004-02-09,37.1,37.45,36.82,36.89,3440200,23.7996467661358,24.0241717356277,23.6200267905423,23.6649317844407,5362744.29844081,0.0,1.0
2004-02-10,37.37,37.48,36.8,36.9,1938200,23.972851742601,24.0434167330127,23.6071967922857,23.671346783569,3021356.60695249,0.0,1.0
2004-02-11,37.4,37.61,36.9,37.3,2803400,23.992096739986,24.1268117216811,23.671346783569,23.9279467487026,4370070.7418897,0.0,1.0
2004-02-12,36.92,37.43,36.75,37.15,2128500,23.6841767818257,24.011341737371,23.575121796644,23.8317217617775,3318005.1273854,0.0,1.0
2004-02-13,37.08,37.25,36.7,36.98,1999000,23.7868167678791,23.8958717530609,23.5430468010023,23.7226667765958,3116134.48421115,0.0,1.0
2004-02-17,37.49,37.62,36.86,37.08,2979800,24.049831732141,24.1332267208094,23.6456867870557,23.7868167678791,4645051.29367302,0.0,1.0
2004-02-18,35.98,36.69,35.31,36.0,8819100,23.0811668637619,23.5366318018739,22.6513619221632,23.0939968620186,13747624.6271668,0.0,1.0
2004-02-19,36.09,36.7,36.0,36.4,3786500,23.1517318541736,23.5430468010023,23.0939968620186,23.3505968271521,5902572.89868209,0.0,1.0
2004-02-20,35.05,36.09,34.95,36.09,3480900,22.4845719448264,23.1517318541736,22.420421953543,23.1517318541736,5426189.35772415,0.0,1.0
2004-02-23,33.72,34.932,33.37,34.92,3696800,21.6313770607574,22.408874955112,21.4068520912656,22.401176956158,5762744.35279227,0.0,1.0
2004-02-24,33.75,34.1,33.2,33.5,4343500,21.6506220581424,21.8751470276343,21.2977971060838,21.490247079934,6770850.49133122,0.0,1.0
2004-02-25,33.95,34.24,33.3,33.3,2594300,21.7789220407092,21.964957015431,21.3619470973672,21.3619470973672,4044115.90414655,0.0,1.0
2004-02-26,34.2,34.43,33.73,33.95,2020600,21.9392970189177,22.0868419988694,21.6377920598857,21.7789220407092,3149805.5721846,0.0,1.0
2004-02-27,34.19,34.43,33.77,34.2,3074400,21.9328820197893,22.0868419988694,21.6634520563991,21.9392970189177,4792518.18822348,0.0,1.0
2004-03-01,34.33,34.49,33.92,34.14,2758200,22.0226920075861,22.1253319936395,21.7596770433242,21.9008070241476,4299610.87261188,0.0,1.0
2004-03-02,34.23,34.74,34.14,34.33,2030600,21.9585420163027,22.2857069718479,21.9008070241476,22.0226920075861,3165394.03883899,0.0,1.0
2004-03-03,33.97,34.28,33.75,34.23,1823800,21.7917520389659,21.9906170119444,21.6506220581424,21.9585420163027,2843024.54842635,0.0,1.0
2004-03-04,33.95,34.07,33.76,34.01,1582700,21.7789220407092,21.8559020302493,21.6570370572708,21.8174120354792,2467186.61738918,0.0,1.0
2004-03-05,34.81,35.0,33.7,33.75,2663600,22.3306119657463,22.4524969491847,21.6185470625007,21.6506220581424,4152143.97806143,0.0,1.0
2004-03-08,33.62,34.87,33.62,34.8,2185600,21.567227069474,22.3691019605163,21.567227069474,22.324196966618,3407015.27198193,0.0,1.0
2004-03-09,32.83,34.36,32.75,34.36,4257200,21.0604421383353,22.0419370049711,21.0091221453086,22.0419370049711,6636322.02410388,0.0,1.0
2004-03-10,31.56,33.18,31.56,33.0,5575500,20.2457372490363,21.2849671078271,20.2457372490363,21.169497123517,8691349.58315118,0.0,1.0
2004-03-11,30.2,31.99,30.2,31.4,6176700,19.3732973675823,20.5215822115548,19.3732973675823,20.1430972629829,9628528.19841266,0.0,1.0
2004-03-12,31.65,31.91,30.2,30.2,4681900,20.3034722411913,20.4702622185281,19.3732973675823,19.3732973675823,7298364.20291554,0.0,1.0
2004-03-15,30.27,31.82,29.34,31.61,3279800,19.4182023614806,20.4125272263731,18.8216074425451,20.277812244678,5112705.29330451,0.0,1.0
2004-03-16,30.19,30.48,29.72,30.25,3519900,19.3668823684539,19.5529173431757,19.065377409422,19.4053723632239,5486984.37767624,0.0,1.0
2004-03-17,31.63,31.95,30.29,30.3,4115400,20.2906422429347,20.4959222150415,19.4310323597373,19.4374473588656,6415277.56694472,0.0,1.0
2004-03-18,30.6,31.29,30.47,31.2,3475900,19.6298973327158,20.0725322725712,19.5465023440474,20.0147972804161,5418395.12439695,0.0,1.0
2004-03-19,30.55,31.15,30.43,30.9,3155000,19.5978223370741,19.9827222847744,19.520842347534,19.8223473065659,4918161.22945781,0.0,1.0
2004-03-22,30.16,30.62,29.82,30.35,3196700,19.3476373710689,19.6427273309725,19.1295274007054,19.4695223545073,4983165.13540658,0.0,1.0
2004-03-23,28.9,30.3,28.81,30.2,4726700,18.5393474808983,19.4374473588656,18.4816124887432,19.3732973675823,7368200.53352715,0.0,1.0
2004-03-24,29.27,29.76,28.8,28.94,3893700,18.7767024486468,19.0910374059354,18.4751974896149,18.5650074774116,6069681.26121706,0.0,1.0
2004-03-25,30.7,30.96,29.5,29.7,3388700,19.6940473239992,19.860837301336,18.9242474285986,19.0525474111653,5282463.69517073,0.0,1.0
2004-03-26,30.79,31.17,30.39,30.51,2362500,19.7517823161542,19.9955522830311,19.4951823510207,19.5721623405607,3682775.24709797,0.0,1.0
2004-03-29,31.27,31.59,31.0,31.0,2513300,20.0597022743145,20.2649822464213,19.8864972978493,19.8864972978493,3917849.32424605,0.0,1.0
2004-03-30,31.46,31.58,31.0,31.3,2159300,20.1815872577529,20.258567247293,19.8864972978493,20.0789472716995,3366017.6046809,0.0,1.0
2004-03-31,31.63,31.96,31.4,31.5,2512600,20.2906422429347,20.5023372141698,20.1430972629829,20.2072472542663,3916758.13158024,0.0,1.0
2004-04-01,31.64,32.0,31.51,31.63,2249800,20.297057242063,20.5279972106832,20.2136622533946,20.2906422429347,3507093.22790306,0.0,1.0
2004-04-02,32.32,32.4,31.72,32.05,3461000,20.73327718279,20.7845971758167,20.3483772350897,20.5600722063249,5395168.30908193,0.0,1.0
2004-04-05,32.44,32.59,31.96,32.23,2234300,20.8102571723301,20.9064821592552,20.5023372141698,20.675542190635,3482931.10458877,0.0,1.0
2004-04-06,32.56,32.7,31.86,32.1,2119500,20.8872371618701,20.9770471496669,20.4381872228864,20.5921472019666,3303975.50739646,0.0,1.0
2004-04-07,31.86,32.48,31.5,32.2,2398700,20.4381872228864,20.8359171688434,20.2072472542663,20.65629719325,3739205.49638683,0.0,1.0
2004-04-08,31.83,32.68,31.57,31.95,1649800,20.4189422255014,20.9642171514102,20.2521522481646,20.4959222150415,2571785.22864009,0.0,1.0
2004-04-12,31.87,32.27,31.75,31.83,948200,20.4446022220148,20.7012021871483,20.3676222324747,20.4189422255014,1478098.40816859,0.0,1.0
2004-04-13,31.01,31.91,30.66,31.9,2510800,19.8929122969777,20.4702622185281,19.6683873274858,20.4638472193998,3913952.20758245,0.0,1.0
2004-04-14,30.76,31.11,30.45,30.76,2284400,19.7325373187692,19.9570622882611,19.5336723457907,19.7325373187692,3561029.32252723,0.0,1.0
2004-04-15,29.9,30.92,29.4,30.9,2931500,19.1808473937321,19.8351773048226,18.8600974373152,19.8223473065659,4569758.99973235,0.0,1.0
2004-04-16,30.13,30.9,29.56,30.8,2959900,19.3283923736839,19.8223473065659,18.9627374233686,19.7581973152826,4614030.24503079,0.0,1.0
2004-04-19,30.4,30.48,29.81,30.05,1797500,19.501597350149,19.5529173431757,19.1231124015771,19.2770723806572,2802026.88112533,0.0,1.0
2004-04-20,28.74,30.58,28.74,30.55,2870700,18.4367074948448,19.6170673344591,18.4367074948448,19.5978223370741,4474981.12247371,0.0,1.0
2004-04-21,29.04,29.45,29.0,29.05,4114700,18.629157468695,18.8921724329569,18.6034974721816,18.6355724678233,6414186.37427893,0.0,1.0
2004-04-22,29.37,29.7,28.54,29.0,2677200,18.8408524399302,19.0525474111653,18.3084075122781,18.6034974721816,4173344.29271138,0.0,1.0
2004-04-23,29.5,29.75,29.06,29.27,2438400,18.9242474285986,19.084622406807,18.6419874669517,18.7767024486468,3801091.70900472,0.0,1.0
2004-04-26,29.09,29.81,28.86,29.5,2193500,18.6612324643367,19.1231124015771,18.5136874843849,18.9242474285986,3419330.16063889,0.0,1.0
2004-04-27,28.81,29.58,28.7,29.1,1698500,18.4816124887432,18.9755674216253,18.4110474983315,18.667647463465,2647701.06124694,0.0,1.0
2004-04-28,28.3,28.7,28.13,28.6,2204900,18.1544475331979,18.4110474983315,18.0453925480162,18.3468975070481,3437101.01262489,0.0,1.0
2004-04-29,27.8,28.38,27.31,28.15,2272400,17.833697576781,18.2057675262246,17.5193626194924,18.0582225462729,3542323.16254197,0.0,1.0
2004-04-30,27.01,28.08,26.91,27.85,2182800,17.3269126456423,18.0133175523745,17.2627626543589,17.8657725724227,3402650.5013187,0.0,1.0
2004-05-03,27.26,27.69,26.8,27.05,2967500,17.4872876238507,17.7631325863693,17.1921976639472,17.3525726421556,4625877.47968813,0.0,1.0
2004-05-04,26.73,27.5,26.0,27.45,5242500,17.1472926700488,17.6412476029309,16.6789977336801,17.6091726072892,8172253.64356024,0.0,1.0
2004-05-05,26.81,27.23,26.59,26.72,3815000,17.1986126630755,17.4680426264657,17.0574826822521,17.1408776709205,5947000.02864708,0.0,1.0
2004-05-06,26.34,26.71,26.2,26.6,1766800,16.8971077040436,17.1344626717921,16.8072977162469,17.0638976813804,2754170.28849637,0.0,1.0
2004-05-07,26.31,26.78,26.11,26.2,2876600,16.8778627066586,17.1793676656905,16.7495627240918,16.8072977162469,4484178.31779978,0.0,1.0
2004-05-10,25.41,26.04,25.05,25.85,4945800,16.3005127851081,16.7046577301934,16.0695728164879,16.582772746755,7709743.8379247,0.0,1.0
2004-05-11,26.2,26.25,25.5,25.7,3879200,16.8072977162469,16.8393727118886,16.3582477772632,16.4865477598299,6047077.9845682,0.0,1.0
2004-05-12,26.16,26.4,25.28,26.21,4098000,16.7816377197335,16.9355976988136,16.2171177964397,16.8137127153752,6388153.63496611,0.0,1.0
2004-05-13,26.02,26.21,25.42,25.75,2935500,16.6918277319368,16.8137127153752,16.3069277842365,16.5186227554716,4575994.38639409,0.0,1.0
2004-05-14,25.59,26.33,25.4,26.02,2287500,16.4159827694182,16.8906927049153,16.2940977859798,16.6918277319368,3565861.74719009,0.0,1.0
2004-05-17,25.52,25.59,24.99,25.45,3285800,16.3710777755198,16.4159827694182,16.0310828217179,16.3261727816215,5122058.37329714,0.0,1.0
2004-05-18,25.4,26.466,24.5,26.2,9217500,16.2940977859798,16.9779366930607,15.7167478644293,16.8072977162469,14368669.1386774,0.0,1.0
2004-05-19,25.21,26.1,25.16,25.7,5705600,16.1722128025413,16.7431477249635,16.1401378068997,16.4865477598299,8894155.53432473,0.0,1.0
2004-05-20,24.3,25.1,24.3,25.1,3985000,15.5884478818625,16.1016478121296,15.5884478818625,16.1016478121296,6212003.9617716,0.0,1.0
2004-05-21,24.38,24.62,24.13,24.41,2647200,15.6397678748892,15.7937278539694,15.4793928966808,15.6590128722743,4126578.89274825,0.0,1.0
2004-05-24,24.35,24.75,24.25,24.52,3215000,15.6205228775042,15.8771228426378,15.5563728862209,15.729577862686,5011692.02938411,0.0,1.0
2004-05-25,24.73,24.76,23.8,24.4,4814000,15.8642928443811,15.8835378417661,15.2676979254456,15.6525978731459,7504287.84741993,0.0,1.0
2004-05-26,24.96,25.16,24.75,24.85,3791900,16.0118378243329,16.1401378068997,15.8771228426378,15.9412728339212,5910990.67067545,0.0,1.0
2004-05-27,25.41,25.59,25.0,25.08,3937100,16.3005127851081,16.4159827694182,16.0374978208462,16.0888178138729,6137335.2064971,0.0,1.0
2004-05-28,25.7,25.81,25.18,25.41,3417900,16.4865477598299,16.5571127502417,16.1529678051563,16.3005127851081,5327982.01780154,0.0,1.0
2004-06-01,25.8,25.88,25.4,25.45,4549900,16.5506977511133,16.60201774414,16.2940977859798,16.3261727816215,7092596.44307768,0.0,1.0
2004-06-02,25.4,25.87,25.2,25.81,3056700,16.2940977859798,16.5956027450117,16.165797803413,16.5571127502417,4764926.60224521,0.0,1.0
2004-06-03,25.05,25.47,25.05,25.3,3284400,16.0695728164879,16.3390027798781,16.0695728164879,16.2299477946964,5119875.98796553,0.0,1.0
2004-06-04,25.22,25.55,25.14,25.3,2598200,16.1786278016697,16.3903227729049,16.127307808643,16.2299477946964,4050195.40614176,0.0,1.0
2004-06-07,26.51,26.58,25.42,25.45,3609900,17.0061626892254,17.0510676831237,16.3069277842365,16.3261727816215,5627280.57756567,0.0,1.0
2004-06-08,26.56,26.61,26.23,26.54,2559600,17.038237684867,17.0703126805087,16.8265427136319,17.0254076866104,3990023.92485586,0.0,1.0
2004-06-09,26.2,26.74,26.16,26.56,3256200,16.8072977162469,17.1537076691771,16.7816377197335,17.038237684867,5075916.51200015,0.0,1.0
2004-06-10,26.3,26.37,26.02,26.15,1652800,16.8714477075302,16.9163527014286,16.6918277319368,16.7752227206052,2576461.76863641,0.0,1.0
2004-06-14,25.81,26.25,25.75,26.25,2493800,16.5571127502417,16.8393727118886,16.5186227554716,16.8393727118886,3887451.81427,0.0,1.0
2004-06-15,26.04,26.25,25.83,25.95,2680100,16.7046577301934,16.8393727118886,16.5699427484983,16.6469227380384,4177864.94804117,0.0,1.0
2004-06-16,26.07,26.11,25.8,26.11,1519700,16.7239027275785,16.7495627240918,16.5506977511133,16.7495627240918,2368979.27746656,0.0,1.0
2004-06-17,25.57,25.9,25.38,25.87,2238000,16.4031527711615,16.6148477423967,16.2812677877231,16.5956027450117,3488698.8372509,0.0,1.0
2004-06-18,25.89,26.15,25.38,25.57,2599800,16.6084327432684,16.7752227206052,16.2812677877231,16.4031527711615,4052689.56080646,0.0,1.0
2004-06-21,25.58,26.04,25.52,25.89,1614300,16.4095677702899,16.7046577301934,16.3710777755198,16.6084327432684,2516446.17201703,0.0,1.0
2004-06-22,26.13,26.327,25.43,25.53,2769900,16.7623927223485,16.8887682051768,16.3133427833648,16.3774927746482,4317849.37859752,0.0,1.0
2004-06-23,27.04,27.1,26.2,26.2,2662500,17.3461576430273,17.3846476377973,16.8072977162469,16.8072977162469,4150429.24672944,0.0,1.0
2004-06-24,27.44,28.15,27.38,27.48,4144500,17.6027576081608,18.0582225462729,17.5642676133908,17.6284176046742,6460640.004909,0.0,1.0
2004-06-25,29.51,29.55,27.32,27.44,7521700,18.9306624277269,18.9563224242403,17.5257776186208,17.6027576081608,11725176.9634272,0.0,1.0
2004-06-28,28.95,29.51,28.91,29.51,3286400,18.5714224765399,18.9306624277269,18.5457624800266,18.9306624277269,5122993.68129641,0.0,1.0
2004-06-29,29.62,29.68,28.82,28.84,2941500,19.0012274181386,19.0397174129087,18.4880274878715,18.5008574861282,4585347.46638674,0.0,1.0
2004-06-30,29.28,29.66,29.15,29.6,2995000,18.7831174477751,19.026887414652,18.6997224591067,18.9883974198819,4668745.76298768,0.0,1.0
2004-07-01,28.64,29.15,28.1516,29.12,3296700,18.3725575035614,18.6997224591067,18.0592489461334,18.6804774617217,5139049.80195042,0.0,1.0
2004-07-02,28.27,28.57,28.08,28.52,1655400,18.1352025358129,18.3276525096631,18.0133175523745,18.2955775140214,2580514.76996655,0.0,1.0
2004-07-06,27.42,28.99,27.42,28.08,2596200,17.5899276099042,18.5970824730533,17.5899276099042,18.0133175523745,4047077.71281088,0.0,1.0
2004-07-07,27.32,27.79,27.29,27.32,2348400,17.5257776186208,17.8272825776527,17.5065326212358,17.5257776186208,3660795.50911527,0.0,1.0
2004-07-08,26.87,27.48,26.86,27.29,2109500,17.2371026578455,17.6284176046742,17.2306876587172,17.5065326212358,3288387.04074208,0.0,1.0
2004-07-09,26.84,27.44,26.79,27.0,1903700,17.2178576604605,17.6027576081608,17.1857826648188,17.3204976465139,2967576.39699488,0.0,1.0
2004-07-12,26.3,26.51,25.9,26.5,3157700,16.8714477075302,17.0061626892254,16.6148477423967,16.999747690097,4922370.1154545,0.0,1.0
2004-07-13,26.28,26.65,26.13,26.3,2008100,16.8586177092736,17.0959726770221,16.7623927223485,16.8714477075302,3130319.98886662,0.0,1.0
2004-07-14,25.8,26.56,25.65,25.95,2592400,16.5506977511133,17.038237684867,16.4544727641882,16.6469227380384,4041154.09548223,0.0,1.0
2004-07-15,25.84,26.15,25.57,26.1,2438900,16.5763577476267,16.7752227206052,16.4031527711615,16.7431477249635,3801871.13233744,0.0,1.0
2004-07-16,25.31,26.1,25.25,25.95,1814900,16.2363627938247,16.7431477249635,16.1978727990547,16.6469227380384,2829150.81310396,0.0,1.0
2004-07-19,25.2,25.64,25.01,25.21,1842900,16.165797803413,16.4480577650599,16.0439128199746,16.1722128025413,2872798.51973623,0.0,1.0
2004-07-20,25.79,26.09,24.82,25.09,3049900,16.544282751985,16.7367327258351,15.9220278365361,16.0952328130013,4754326.44492023,0.0,1.0
2004-07-21,24.5,26.45,24.45,25.9,3901200,15.7167478644293,16.9676726944553,15.6846728687876,16.6148477423967,6081372.61120786,0.0,1.0
2004-07-22,24.85,24.92,24.1,24.38,3369000,15.9412728339212,15.9861778278195,15.4601478992958,15.6397678748892,5251754.41586159,0.0,1.0
2004-07-23,23.56,24.65,23.56,24.65,3854600,15.1137379463655,15.8129728513544,15.1137379463655,15.8129728513544,6008730.35659843,0.0,1.0
2004-07-26,23.19,23.78,22.95,23.6,2891000,14.876382978617,15.2548679271889,14.7224229995368,15.1393979428788,4506625.70978209,0.0,1.0
2004-07-27,23.25,23.44,22.82,23.05,3302300,14.914872973387,15.0367579568254,14.6390280108684,14.7865729908202,5147779.34327686,0.0,1.0
2004-07-28,22.81,23.26,22.63,23.1,3927300,14.6326130117401,14.9212879725153,14.51714302743,14.8186479864619,6122058.5091758,0.0,1.0
2004-07-29,23.55,23.69,23.05,23.05,3788400,15.1073229472372,15.1971329350339,14.7865729908202,14.7865729908202,5905534.7073464,0.0,1.0
2004-07-30,23.81,24.02,23.24,23.51,3095400,15.274112924574,15.4088279062691,14.9084579742587,15.0816629507238,4825253.96819767,0.0,1.0
2004-08-02,24.03,24.16,23.5,23.82,1913600,15.4152429053974,15.4986378940658,15.0752479515955,15.2805279237023,2983008.97898271,0.0,1.0
2004-08-03,23.18,24.05,23.02,24.0,2373000,14.8699679794886,15.4280729036541,14.7673279934352,15.3959979080124,3699143.13708507,0.0,1.0
2004-08-04,22.95,23.2,22.45,23.14,2510200,14.7224229995368,14.8827979777453,14.4016730431199,14.8443079829753,3913016.89958321,0.0,1.0
2004-08-05,22.55,23.17,22.53,22.88,1427700,14.4658230344033,14.8635529803603,14.4529930361466,14.6775180056385,2225565.38424625,0.0,1.0
2004-08-06,21.85,22.38,21.77,22.17,1900900,14.0167730954196,14.3567680492216,13.9654531023929,14.2220530675264,2963211.62633165,0.0,1.0
2004-08-09,22.0,22.17,21.65,21.87,1682400,14.1129980823447,14.2220530675264,13.8884731128528,14.0296030936763,2622603.62993338,0.0,1.0
2004-08-10,22.86,23.0,22.06,22.1,2954900,14.6646880073818,14.7544979951785,14.1514880771147,14.1771480736281,4606236.0117036,0.0,1.0
2004-08-11,21.77,22.85,21.39,22.85,5044000,13.9654531023929,14.6582730082535,13.721683135516,14.6582730082535,7862822.58047074,0.0,1.0
2004-08-12,19.68,21.78,19.51,21.78,7577100,12.6247182845702,13.9718681015212,12.5156632993884,13.9718681015212,11811537.0686924,0.0,1.0
2004-08-13,20.52,21.62,20.0,21.38,8295100,13.1635782113506,13.8692281154678,12.829998256677,13.7152681363877,12930788.9744771,0.0,1.0
2004-08-16,20.72,20.85,20.34,20.35,2289100,13.2918781939174,13.3752731825858,13.0481082270405,13.0545232261688,3568355.90185478,0.0,1.0
2004-08-17,21.19,21.29,20.85,20.92,3281600,13.5933831529493,13.6575331442327,13.3752731825858,13.4201781764841,5115511.21730228,0.0,1.0
2004-08-18,21.77,21.78,21.16,21.24,2687100,13.9654531023929,13.9718681015212,13.5741381555643,13.625458148591,4188776.87469923,0.0,1.0
2004-08-19,21.81,21.98,21.6,21.77,2203400,13.9911130989063,14.100168084088,13.8563981172111,13.9654531023929,3434762.74262672,0.0,1.0
2004-08-20,22.2,22.33,21.61,21.78,1464900,14.2412980649115,14.3246930535799,13.8628131163395,13.9718681015212,2283554.48020054,0.0,1.0
2004-08-23,22.15,22.5,21.95,22.34,1845300,14.2092230692698,14.4337480387616,14.080923086703,14.3311080527082,2876539.75173327,0.0,1.0
2004-08-24,21.61,22.24,21.46,22.2,1984700,13.8628131163395,14.2669580614248,13.7665881294144,14.2412980649115,3093842.97689537,0.0,1.0
2004-08-25,21.96,22.03,21.286,21.58,2613400,14.0873380858313,14.1322430797297,13.6549671445813,13.8435681189545,4073889.87545644,0.0,1.0
2004-08-26,21.58,22.1,21.42,21.95,2817900,13.8435681189545,14.1771480736281,13.7409281329011,14.080923086703,4392674.01853855,0.0,1.0
2004-08-27,21.64,21.83,21.56,21.67,1410800,13.8820581137245,14.0039430971629,13.8307381206978,13.9013031111095,2199220.87560034,0.0,1.0
2004-08-30,21.13,21.54,21.06,21.5,2156300,13.5548931581792,13.8179081224411,13.5099881642809,13.7922481259278,3361341.06468459,0.0,1.0
2004-08-31,20.5,21.0,20.02,20.97,5992100,13.1507482130939,13.4714981695108,12.8428282549337,13.4522531721258,9340765.10397279,0.0,1.0
2004-09-01,20.69,20.95,20.23,20.43,3304000,13.2726331965323,13.4394231738691,12.9775432366288,13.1058432191955,5150429.38260813,0.0,1.0
2004-09-02,21.2,21.3,20.37,20.7,1914500,13.5997981520776,13.663948143361,13.0673532244255,13.2790481956607,2984411.94098161,0.0,1.0
2004-09-03,20.37,21.16,20.25,21.15,1985600,13.0673532244255,13.5741381555643,12.9903732348855,13.5677231564359,3095245.93889427,0.0,1.0
2004-09-07,20.58,20.93,20.54,20.65,2550100,13.2020682061206,13.4265931756125,13.1764082096073,13.246973200019,3975214.88153419,0.0,1.0
2004-09-08,20.18,20.5,20.14,20.33,2076700,12.9454682409871,13.1507482130939,12.9198082444737,13.0416932279122,3237256.87011569,0.0,1.0
2004-09-09,21.16,21.29,20.32,20.34,2823900,13.5741381555643,13.6575331442327,13.0352782287838,13.0481082270405,4402027.09853117,0.0,1.0
2004-09-10,22.71,22.71,21.01,21.04,5494200,14.5684630204567,14.5684630204567,13.4779131686392,13.4971581660242,8564615.34925107,0.0,1.0
2004-09-13,22.88,23.2,22.7,22.82,3283500,14.6775180056385,14.8827979777453,14.5620480213284,14.6390280108684,5118473.02596662,0.0,1.0
2004-09-14,22.9,22.96,22.37,22.82,1879300,14.6903480038952,14.7288379986652,14.3503530500932,14.6390280108684,2929540.53835817,0.0,1.0
2004-09-15,22.38,22.86,22.2,22.85,1599100,14.3567680492216,14.6646880073818,14.2412980649115,14.6582730082535,2492751.70270236,0.0,1.0
2004-09-16,22.44,22.91,22.36,22.36,1581100,14.3952580439916,14.6967630030235,14.3439380509649,14.3439380509649,2464692.46272448,0.0,1.0
2004-09-17,22.9,22.98,22.49,22.49,3271400,14.6903480038952,14.7416679969219,14.4273330396333,14.4273330396333,5099610.98131481,0.0,1.0
2004-09-20,23.24,23.6,22.5,22.83,3025600,14.9084579742587,15.1393979428788,14.4337480387616,14.6454430099968,4716446.47095008,0.0,1.0
2004-09-21,23.32,23.44,22.94,23.24,2541400,14.9597779672854,15.0367579568254,14.7160080004085,14.9084579742587,3961652.91554486,0.0,1.0
2004-09-22,22.67,23.14,22.55,23.07,1774800,14.5428030239434,14.8443079829753,14.4658230344033,14.7994029890769,2766641.06181987,0.0,1.0
2004-09-23,22.62,22.98,22.38,22.57,2300700,14.5107280283017,14.7416679969219,14.3567680492216,14.47865303266,3586438.52317387,0.0,1.0
2004-09-24,21.82,22.66,21.8,22.6,1969800,13.9975280980346,14.536388024815,13.9846980997779,14.497898030045,3070616.16158034,0.0,1.0
2004-09-27,21.35,21.79,21.3,21.7,2942400,13.6960231390027,13.9782831006496,13.663948143361,13.9205481084945,4586750.42838562,0.0,1.0
2004-09-28,21.29,21.45,20.96,21.4,1973100,13.6575331442327,13.7601731302861,13.4458381729975,13.7280981346444,3075760.35557628,0.0,1.0
2004-09-29,21.61,22.08,21.2,21.2,2154800,13.8628131163395,14.1643180753714,13.5997981520776,13.5997981520776,3359002.79468642,0.0,1.0
2004-09-30,21.57,21.96,21.27,21.5,2485700,13.8371531198261,14.0873380858313,13.644703145976,13.7922481259278,3874825.15627997,0.0,1.0
2004-10-01,22.99,23.03,21.7,21.7,3158900,14.7480829960502,14.7737429925636,13.9205481084945,13.9205481084945,4924240.73145301,0.0,1.0
2004-10-04,23.54,23.78,23.21,23.4,3710000,15.1009079481088,15.2548679271889,14.8892129768736,15.0110979603121,5783321.12877606,0.0,1.0
2004-10-05,23.21,23.62,22.98,23.5,3315800,14.8892129768736,15.1522279411355,14.7416679969219,15.0752479515955,5168823.7732603,0.0,1.0
2004-10-06,23.02,23.07,22.7,23.05,2716100,14.7673279934352,14.7994029890769,14.5620480213284,14.7865729908202,4233983.42799694,0.0,1.0
2004-10-07,22.73,23.03,22.67,22.85,2531100,14.5812930187134,14.7737429925636,14.5428030239434,14.6582730082535,3945596.79489086,0.0,1.0
2004-10-08,22.23,22.87,22.15,22.68,2281800,14.2605430622965,14.6711030065101,14.2092230692698,14.5492180230717,3556976.32119708,0.0,1.0
2004-10-11,22.16,22.7,22.1,22.59,3162400,14.2156380683981,14.5620480213284,14.1771480736281,14.4914830309167,4929696.69478205,0.0,1.0
2004-10-12,21.92,22.02,21.63,22.01,4090300,14.061678089318,14.1258280806014,13.8756431145962,14.119413081473,6376150.51564223,0.0,1.0
2004-10-13,22.43,22.71,22.3,22.4,3077000,14.3888430448632,14.5684630204567,14.3054480561948,14.3695980474782,4796571.18955363,0.0,1.0
2004-10-14,22.14,22.49,21.96,22.43,2495200,14.2028080701414,14.4273330396333,14.0873380858313,14.3888430448632,3889634.19960163,0.0,1.0
2004-10-15,22.79,23.11,22.28,22.36,2814000,14.6197830134834,14.8250629855903,14.2926180579382,14.3439380509649,4386594.51654336,0.0,1.0
2004-10-18,22.97,23.03,22.4,22.8,2349800,14.7352529977935,14.7737429925636,14.3695980474782,14.6261980126118,3662977.8944469,0.0,1.0
2004-10-19,22.72,23.48,22.72,23.17,3324300,14.5748780195851,15.0624179533388,14.5748780195851,14.8635529803603,5182073.96991649,0.0,1.0
2004-10-20,23.73,23.76,22.51,22.52,3588800,15.2227929315473,15.2420379289323,14.44016303789,14.4465780370183,5594388.91292492,0.0,1.0
2004-10-21,24.56,24.69,23.6,23.75,3798600,15.7552378591993,15.8386328478677,15.1393979428788,15.2356229298039,5921434.94333391,0.0,1.0
2004-10-22,23.9,24.58,23.82,24.56,2813100,15.331847916729,15.768067857456,15.2805279237023,15.7552378591993,4385191.55454445,0.0,1.0
2004-10-25,23.95,24.14,23.65,23.67,1788300,15.3639229123707,15.4858078958091,15.1714729385205,15.1843029367772,2787685.49180329,0.0,1.0
2004-10-26,24.33,24.33,23.62,23.91,2397100,15.6076928792476,15.6076928792476,15.1522279411355,15.3382629158573,3736711.34172211,0.0,1.0
2004-10-27,24.98,25.11,24.14,24.23,2660800,16.0246678225896,16.108062811258,15.4858078958091,15.5435428879642,4147779.20739819,0.0,1.0
2004-10-28,24.8,25.3068,24.66,24.98,2112000,15.9091978382795,16.2343099941037,15.8193878504827,16.0246678225896,3292284.15740566,0.0,1.0
2004-10-29,25.06,25.27,24.71,24.8,2360500,16.0759878156163,16.2107027973114,15.8514628461244,15.9091978382795,3679657.55376708,0.0,1.0
2004-11-01,24.71,25.2,24.6,24.95,2024400,15.8514628461244,16.165797803413,15.7808978557127,16.0054228252045,3155729.18951328,0.0,1.0
2004-11-02,24.92,25.39,24.38,24.47,2572200,15.9861778278195,16.2876827868514,15.6397678748892,15.6975028670443,4009665.39284038,0.0,1.0
2004-11-03,24.84,25.86,24.56,25.86,3755400,15.9348578347928,16.5891877458833,15.7552378591993,16.5891877458833,5854092.76738696,0.0,1.0
2004-11-04,24.96,25.04,24.66,24.84,2183700,16.0118378243329,16.0631578173596,15.8193878504827,15.9348578347928,3404053.46331759,0.0,1.0
2004-11-05,25.21,25.48,24.83,24.9,2454400,16.1722128025413,16.3454177790065,15.9284428356645,15.9733478295629,3826033.25565175,0.0,1.0
2004-11-08,25.77,25.88,24.91,24.91,2297500,16.5314527537283,16.60201774414,15.9797628286912,15.9797628286912,3581450.21384447,0.0,1.0
2004-11-09,25.56,25.9,25.28,25.45,1627300,16.3967377720332,16.6148477423967,16.2171177964397,16.3261727816215,2536711.17866773,0.0,1.0
2004-11-10,25.05,25.69,25.042,25.6,1579900,16.0695728164879,16.4801327607016,16.0644408171853,16.4223977685465,2462821.84672596,0.0,1.0
2004-11-11,25.68,25.87,25.1,25.11,2489400,16.4737177615733,16.5956027450117,16.1016478121296,16.108062811258,3880592.88894207,0.0,1.0
2004-11-12,22.58,23.26,21.9,23.26,19359600,14.4850680317883,14.9212879725153,14.0488480910613,14.9212879725153,30178647.9042192,0.0,1.0
2004-11-15,22.79,23.33,22.25,22.28,5459700,14.6197830134834,14.9661929664137,14.2733730605532,14.2926180579382,8510835.13929345,0.0,1.0
2004-11-16,22.95,23.03,22.558,22.61,3408800,14.7224229995368,14.7737429925636,14.470955033706,14.5043130291733,5313796.51314606,0.0,1.0
2004-11-17,23.37,23.39,23.03,23.03,3461900,14.9918529629271,15.0046829611837,14.7737429925636,14.7737429925636,5396571.2710808,0.0,1.0
2004-11-18,23.39,23.45,23.01,23.12,2524300,15.0046829611837,15.0431729559538,14.7609129943069,14.8314779847186,3934996.63756589,0.0,1.0
2004-11-19,23.13,23.44,22.92,23.44,2063300,14.8378929838469,15.0367579568254,14.7031780021518,15.0367579568254,3216368.32479883,0.0,1.0
2004-11-22,23.08,23.15,22.79,23.01,1874100,14.8058179882052,14.8507229821036,14.6197830134834,14.7609129943069,2921434.53569791,0.0,1.0
2004-11-23,22.83,23.03,22.75,22.9,2131300,14.6454430099968,14.7737429925636,14.5941230169701,14.6903480038952,3322369.89804862,0.0,1.0
2004-11-24,23.18,23.25,22.73,22.77,1609900,14.8699679794886,14.914872973387,14.5812930187134,14.6069530152268,2509587.24668911,0.0,1.0
2004-11-26,23.16,23.36,23.05,23.06,620000,14.857137981232,14.9854379637987,14.7865729908202,14.7929879899486,966484.932571737,0.0,1.0
2004-11-29,23.05,23.29,22.82,23.14,1406500,14.7865729908202,14.9405329699004,14.6390280108684,14.8443079829753,2192517.83493896,0.0,1.0
2004-11-30,22.89,23.08,22.79,22.82,1461100,14.6839330047668,14.8058179882052,14.6197830134834,14.6390280108684,2277630.86287189,0.0,1.0
2004-12-01,23.69,23.7,23.03,23.03,1953600,15.1971329350339,15.2035479341622,14.7737429925636,14.7737429925636,3045362.84560024,0.0,1.0
2004-12-02,24.04,24.56,23.68,23.69,2930100,15.4216579045257,15.7552378591993,15.1907179359056,15.1971329350339,4567576.61440075,0.0,1.0
2004-12-03,24.21,24.8,24.03,24.19,1988900,15.5307128897075,15.9091978382795,15.4152429053974,15.5178828914508,3100390.13289021,0.0,1.0
2004-12-06,24.31,24.42,23.97,24.15,1336600,15.5948628809909,15.6654278714026,15.3767529106274,15.4922228949375,2083554.45302482,0.0,1.0
2004-12-07,23.88,24.68,23.86,24.27,1777400,15.3190179184723,15.8322178487394,15.3061879202156,15.5692028844775,2770694.06315002,0.0,1.0
2004-12-08,23.53,23.9,23.47,23.89,1727000,15.0944929489805,15.331847916729,15.0560029542104,15.3254329176007,2692128.19121192,0.0,1.0
2004-12-09,23.71,23.88,22.88,23.47,2083500,15.2099629332906,15.3190179184723,14.6775180056385,15.0560029542104,3247857.02744067,0.0,1.0
2004-12-10,23.69,24.25,23.47,24.25,1669200,15.1971329350339,15.5563728862209,15.0560029542104,15.5563728862209,2602026.85394959,0.0,1.0
2004-12-13,23.84,24.06,23.64,23.84,1567700,15.293357921959,15.4344879027824,15.1650579393922,15.293357921959,2443803.9174076,0.0,1.0
2004-12-14,24.2,24.27,23.73,23.73,1938200,15.5242978905792,15.5692028844775,15.2227929315473,15.2227929315473,3021356.60695249,0.0,1.0
2004-12-15,24.18,24.63,21.18,24.2,2251200,15.5114678923225,15.8001428530977,13.5869681538209,15.5242978905792,3509275.61323467,0.0,1.0
2004-12-16,23.68,24.12,23.65,23.8,1804600,15.1907179359056,15.4729778975525,15.1714729385205,15.2676979254456,2813094.69244993,0.0,1.0
2004-12-17,23.82,24.0,23.48,23.49,2615800,15.2805279237023,15.3959979080124,15.0624179533388,15.0688329524671,4077631.10745348,0.0,1.0
2004-12-20,23.57,24.19,23.55,23.9,1553100,15.1201529454938,15.5178828914508,15.1073229472372,15.331847916729,2421044.75609221,0.0,1.0
2004-12-21,23.82,23.94,23.51,23.52,1815700,15.2805279237023,15.3575079132424,15.0816629507238,15.0880779498521,2830397.8904363,0.0,1.0
2004-12-22,24.0,24.17,23.66,23.85,1608100,15.3959979080124,15.5050528931941,15.1778879376489,15.2997729210873,2506781.32269131,0.0,1.0
2004-12-23,23.97,24.1,23.8,23.92,1200700,15.3767529106274,15.4601478992958,15.2676979254456,15.3446779149857,1871707.19119175,0.0,1.0
2004-12-27,23.8,24.1,23.7,23.92,2225700,15.2676979254456,15.4601478992958,15.2035479341622,15.3446779149857,3469525.02326601,0.0,1.0
2004-12-28,24.01,24.22,23.8,23.8,1227700,15.4024129071407,15.5371278888358,15.2676979254456,15.2676979254456,1913796.05115859,0.0,1.0
2004-12-29,24.38,24.44,23.83,23.86,1465900,15.6397678748892,15.6782578696593,15.2869429228306,15.3061879202156,2285113.326866,0.0,1.0
2004-12-30,24.09,24.46,24.08,24.23,1233300,15.4537329001674,15.691087867916,15.4473179010391,15.5435428879642,1922525.59248505,0.0,1.0
2004-12-31,24.1,24.23,24.02,24.09,1180600,15.4601478992958,15.5435428879642,15.4088279062691,15.4537329001674,1840374.37321644,0.0,1.0
2005-01-03,23.88,24.18,23.5,24.1,2416900,15.3190179184723,15.5114678923225,15.0752479515955,15.4601478992958,3767576.50569781,0.0,1.0
2005-01-04,23.25,23.99,23.05,23.78,2680200,14.914872973387,15.389582908884,14.7865729908202,15.2548679271889,4178020.8327077,0.0,1.0
2005-01-05,23.24,23.65,23.12,23.17,2788700,14.9084579742587,15.1714729385205,14.8314779847186,14.8635529803603,4347155.69590775,0.0,1.0
2005-01-06,22.73,23.44,22.69,23.4,2259400,14.5812930187134,15.0367579568254,14.5556330222,15.0110979603121,3522058.15589127,0.0,1.0
2005-01-07,22.71,22.95,22.63,22.68,1877200,14.5684630204567,14.7224229995368,14.51714302743,14.5492180230717,2926266.96036076,0.0,1.0
2005-01-10,22.6,22.72,22.27,22.67,2822700,14.497898030045,14.5748780195851,14.2862030588098,14.5428030239434,4400156.48253266,0.0,1.0
2005-01-11,22.21,22.4,22.11,22.21,2197400,14.2477130640398,14.3695980474782,14.1835630727564,14.2477130640398,3425409.6626341,0.0,1.0
2005-01-12,22.18,22.4,21.84,22.21,2687300,14.2284680666548,14.3695980474782,14.0103580962913,14.2477130640398,4189088.64403231,0.0,1.0
2005-01-13,21.71,22.13,21.67,22.05,2382600,13.9269631076229,14.1963930710131,13.9013031111095,14.1450730779864,3714108.06507326,0.0,1.0
2005-01-14,22.05,22.14,21.74,21.75,2039800,14.1450730779864,14.2028080701414,13.9462081050079,13.9526231041362,3179735.42816102,0.0,1.0
2005-01-18,22.43,22.5,21.7,21.91,2520400,14.3888430448632,14.4337480387616,13.9205481084945,14.0552630901896,3928917.13557068,0.0,1.0
2005-01-19,22.06,22.5,22.02,22.35,2604300,14.1514880771147,14.4337480387616,14.1258280806014,14.3375230518365,4059704.37080094,0.0,1.0
2005-01-20,22.25,22.56,22.05,22.06,4029300,14.2733730605532,14.4722380335316,14.1450730779864,14.1514880771147,6281060.86905048,0.0,1.0
2005-01-21,21.8,22.26,21.72,22.25,3694600,13.9846980997779,14.2797880596815,13.9333781067512,14.2733730605532,5759314.89012831,0.0,1.0
2005-01-24,21.44,21.86,21.43,21.82,3531300,13.7537581311577,14.0231880945479,13.7473431320294,13.9975280980346,5504755.22966225,0.0,1.0
2005-01-25,21.8,22.0,21.45,21.51,2112100,13.9846980997779,14.1129980823447,13.7601731302861,13.7986631250561,3292440.04207222,0.0,1.0
2005-01-26,22.0,22.07,21.82,21.91,2061800,14.1129980823447,14.1579030762431,13.9975280980346,14.0552630901896,3214030.05480066,0.0,1.0
2005-01-27,22.0,22.23,21.7,21.91,1915100,14.1129980823447,14.2605430622965,13.9205481084945,14.0552630901896,2985347.24898087,0.0,1.0
2005-01-28,21.61,22.05,21.51,21.9,2098800,13.8628131163395,14.1450730779864,13.7986631250561,14.0488480910613,3271707.38142188,0.0,1.0
2005-01-31,22.11,22.25,21.9,21.94,1900500,14.1835630727564,14.2733730605532,14.0488480910613,14.0745080875747,2962588.08766547,0.0,1.0
2005-02-01,22.52,22.55,22.01,22.01,2029000,14.4465780370183,14.4658230344033,14.119413081473,14.119413081473,3162899.88417429,0.0,1.0
2005-02-02,22.7,22.77,22.35,22.53,1733900,14.5620480213284,14.6069530152268,14.3375230518365,14.4529930361466,2702884.23320345,0.0,1.0
2005-02-03,22.1,22.69,21.85,22.52,1984200,14.1771480736281,14.5556330222,14.0167730954196,14.4465780370183,3093063.55356265,0.0,1.0
2005-02-04,22.45,22.48,22.02,22.05,2246400,14.4016730431199,14.4209180405049,14.1258280806014,14.1450730779864,3501793.14924058,0.0,1.0
2005-02-07,23.12,23.21,22.7,22.8,2763700,14.8314779847186,14.8892129768736,14.5620480213284,14.6261980126118,4308184.5292718,0.0,1.0
2005-02-08,23.75,23.99,23.05,23.13,3131900,15.2356229298039,15.389582908884,14.7865729908202,14.8378929838469,4882151.87148619,0.0,1.0
2005-02-09,23.09,23.79,22.96,23.79,1793200,14.8122329873336,15.2612829263173,14.7288379986652,15.2612829263173,2795323.84046394,0.0,1.0
2005-02-10,23.04,23.31,22.99,23.09,1330200,14.7801579916919,14.953362968157,14.7480829960502,14.8122329873336,2073577.83436601,0.0,1.0
2005-02-11,23.72,23.82,22.81,22.98,1992000,15.2163779324189,15.2805279237023,14.6326130117401,14.7416679969219,3105222.55755308,0.0,1.0
2005-02-14,24.02,24.03,23.43,23.54,2808900,15.4088279062691,15.4152429053974,15.0303429576971,15.1009079481088,4378644.3985496,0.0,1.0
2005-02-15,24.39,24.53,23.31,23.45,7135600,15.6461828740176,15.7359928618143,14.953362968157,15.0431729559538,11123306.2659015,0.0,1.0
2005-02-16,23.93,24.26,23.7,24.18,2819400,15.351092914114,15.5627878853492,15.2035479341622,15.5114678923225,4395012.28853672,0.0,1.0
2005-02-17,23.7,24.16,23.65,23.77,2474500,15.2035479341622,15.4986378940658,15.1714729385205,15.2484529280606,3857366.07362706,0.0,1.0
2005-02-18,23.57,23.77,23.47,23.71,2013300,15.1201529454938,15.2484529280606,15.0560029542104,15.2099629332906,3138425.99152692,0.0,1.0
2005-02-22,23.48,24.0,23.35,23.42,1722300,15.0624179533388,15.3959979080124,14.9790229646704,15.0239279585688,2684801.61188436,0.0,1.0
2005-02-23,22.98,23.6,22.87,23.55,3214100,14.7416679969219,15.1393979428788,14.6711030065101,15.1073229472372,5010289.06738519,0.0,1.0
2005-02-24,23.19,23.24,22.8,22.9,3894800,14.876382978617,14.9084579742587,14.6261980126118,14.6903480038952,6071395.99254904,0.0,1.0
2005-02-25,23.55,23.61,23.04,23.26,3565900,15.1073229472372,15.1458129420072,14.7801579916919,14.9212879725153,5558691.32428638,0.0,1.0
2005-02-28,24.0,24.07,23.55,23.55,2655800,15.3959979080124,15.4409029019108,15.1073229472372,15.1073229472372,4139984.97407101,0.0,1.0
2005-03-01,24.48,24.59,24.05,24.05,3129900,15.7039178661726,15.7744828565844,15.4280729036541,15.4280729036541,4879034.17815532,0.0,1.0
2005-03-02,24.34,24.58,24.103,24.3,1717700,15.6141078783759,15.768067857456,15.4620723990343,15.5884478818625,2677630.91722335,0.0,1.0
2005-03-03,24.43,24.65,24.18,24.34,1946000,15.6718428705309,15.8129728513544,15.5114678923225,15.6141078783759,3033515.61094292,0.0,1.0
2005-03-04,24.11,24.57,24.0,24.51,1687000,15.4665628984241,15.7616528583277,15.3959979080124,15.7231628635577,2629774.3245944,0.0,1.0
2005-03-07,24.75,24.88,24.05,24.17,2269400,15.8771228426378,15.9605178313062,15.4280729036541,15.5050528931941,3537646.62254565,0.0,1.0
2005-03-08,24.36,24.99,24.15,24.61,2299600,15.6269378766326,16.0310828217179,15.4922228949375,15.787312854841,3584723.79184189,0.0,1.0
2005-03-09,24.01,24.52,23.95,24.21,2155300,15.4024129071407,15.729577862686,15.3639229123707,15.5307128897075,3359782.21801915,0.0,1.0
2005-03-10,23.91,24.13,23.63,23.98,1827500,15.3382629158573,15.4793928966808,15.1586429402639,15.3831679097557,2848792.28108848,0.0,1.0
2005-03-11,23.34,24.05,23.26,23.86,1638400,14.972607965542,15.4280729036541,14.9212879725153,15.3061879202156,2554014.3766541,0.0,1.0
2005-03-14,23.67,23.76,23.25,23.3,2214000,15.1843029367772,15.2420379289323,14.914872973387,14.9469479690287,3451286.51728038,0.0,1.0
2005-03-15,23.26,23.89,23.23,23.69,1544200,14.9212879725153,15.3254329176007,14.9020429751303,15.1971329350339,2407171.02076981,0.0,1.0
2005-03-16,22.53,23.48,22.38,23.2,3670900,14.4529930361466,15.0624179533388,14.3567680492216,14.8827979777453,5722370.22415743,0.0,1.0
2005-03-17,22.66,22.77,22.47,22.5,2122800,14.536388024815,14.6069530152268,14.4145030413766,14.4337480387616,3309119.70139241,0.0,1.0
2005-03-18,22.35,22.59,22.15,22.52,6475600,14.3375230518365,14.4914830309167,14.2092230692698,14.4465780370183,10094467.4667122,0.0,1.0
2005-03-21,22.58,22.84,22.22,22.25,2207600,14.4850680317883,14.6518580091251,14.2541280631681,14.2733730605532,3441309.89862157,0.0,1.0
2005-03-22,22.58,22.8,22.35,22.65,2795300,14.4850680317883,14.6261980126118,14.3375230518365,14.5299730256867,4357444.08389966,0.0,1.0
2005-03-23,22.53,22.7,22.5,22.6,2255200,14.4529930361466,14.5620480213284,14.4337480387616,14.497898030045,3515510.99989644,0.0,1.0
2005-03-24,22.61,22.79,22.16,22.53,2472900,14.5043130291733,14.6197830134834,14.2156380683981,14.4529930361466,3854871.91896236,0.0,1.0
2005-03-28,22.51,22.75,22.45,22.7,1688100,14.44016303789,14.5941230169701,14.4016730431199,14.5620480213284,2631489.05592637,0.0,1.0
2005-03-29,22.48,22.74,22.37,22.51,2892100,14.4209180405049,14.5877080178417,14.3503530500932,14.44016303789,4508340.44111409,0.0,1.0
2005-03-30,22.27,22.34,21.76,22.25,3965000,14.2862030588098,14.3311080527082,13.9590381032646,14.2733730605532,6180827.02846283,0.0,1.0
2005-03-31,22.2,22.35,21.95,22.28,2708400,14.2412980649115,14.3375230518365,14.080923086703,14.2926180579382,4221980.30867305,0.0,1.0
2005-04-01,22.07,22.53,22.04,22.4,3374700,14.1579030762431,14.4529930361466,14.138658078858,14.3695980474782,5260639.84185458,0.0,1.0
2005-04-04,21.41,21.93,21.28,21.93,4883500,13.7345131337727,14.0680930884463,13.6511181451043,14.0680930884463,7612627.6906679,0.0,1.0
2005-04-05,21.36,21.48,21.08,21.45,4176800,13.702438138131,13.7794181276711,13.5228181625375,13.7601731302861,6510990.75220266,0.0,1.0
2005-04-06,21.66,21.7464,21.35,21.35,2142100,13.8948881119812,13.95031370445,13.6960231390027,13.6960231390027,3339205.44203536,0.0,1.0
2005-04-07,21.58,21.64,21.38,21.6,2913000,13.8435681189545,13.8820581137245,13.7152681363877,13.8563981172111,4540920.33642173,0.0,1.0
2005-04-08,21.37,21.74,21.37,21.55,1915500,13.7088531372594,13.9462081050079,13.7088531372594,13.8243231215695,2985970.78764704,0.0,1.0
2005-04-11,21.14,21.37,21.01,21.34,2990200,13.5613081573076,13.7088531372594,13.4779131686392,13.6896081398743,4661263.29899357,0.0,1.0
2005-04-12,21.36,21.46,20.8,21.0,2619000,13.702438138131,13.7665881294144,13.3431981869441,13.4714981695108,4082619.41678289,0.0,1.0
2005-04-13,20.81,21.45,20.75,21.25,2344600,13.3496131860724,13.7601731302861,13.3111231913024,13.6318731477193,3654871.89178662,0.0,1.0
2005-04-14,20.67,21.01,20.62,20.81,2092700,13.2598031982757,13.4779131686392,13.227728202634,13.3496131860724,3262198.4167627,0.0,1.0
2005-04-15,20.4,20.53,20.11,20.47,3417600,13.0865982218105,13.1699932104789,12.9005632470887,13.1315032157089,5327514.36380191,0.0,1.0
2005-04-18,20.67,20.79,20.37,20.37,2451300,13.2598031982757,13.3367831878157,13.0673532244255,13.0673532244255,3821200.83098887,0.0,1.0
2005-04-19,20.77,20.92,20.66,20.68,2580700,13.3239531895591,13.4201781764841,13.2533881991473,13.266218197404,4022915.58949658,0.0,1.0
2005-04-20,20.51,21.0,20.46,20.84,1947100,13.1571632122223,13.4714981695108,13.1250882165806,13.3688581834574,3035230.34227488,0.0,1.0
2005-04-21,21.37,21.37,20.68,20.68,2209800,13.7088531372594,13.7088531372594,13.266218197404,13.266218197404,3444739.36128552,0.0,1.0
2005-04-22,21.1,21.33,20.91,21.22,2119500,13.5356481607942,13.683193140746,13.4137631773558,13.6126281503343,3303975.50739646,0.0,1.0
2005-04-25,21.32,21.5,20.99,21.18,2194900,13.6767781416177,13.7922481259278,13.4650831703825,13.5869681538209,3421512.5459705,0.0,1.0
2005-04-26,21.34,21.68,21.2,21.28,1990100,13.6896081398743,13.9077181102379,13.5997981520776,13.6511181451043,3102260.74888875,0.0,1.0
2005-04-27,21.23,21.45,20.95,21.28,1738000,13.6190431494626,13.7601731302861,13.4394231738691,13.6511181451043,2709275.50453175,0.0,1.0
2005-04-28,20.65,21.18,20.65,21.1,1880800,13.246973200019,13.5869681538209,13.246973200019,13.5356481607942,2931878.80835633,0.0,1.0
2005-04-29,20.75,20.85,20.44,20.8,2584000,13.3111231913024,13.3752731825858,13.1122582183239,13.3431981869441,4028059.78349253,0.0,1.0
2005-05-02,20.97,21.03,20.72,20.75,1551300,13.4522531721258,13.4907431668959,13.2918781939174,13.3111231913024,2418238.83209442,0.0,1.0
2005-05-03,21.18,21.31,20.89,20.9,1614700,13.5869681538209,13.6703631424893,13.4009331790991,13.4073481782275,2517069.71068321,0.0,1.0
2005-05-04,21.25,21.42,21.12,21.2,2848900,13.6318731477193,13.7409281329011,13.5484781590509,13.5997981520776,4440998.26516715,0.0,1.0
2005-05-05,21.08,21.45,20.99,21.18,2563100,13.5228181625375,13.7601731302861,13.4650831703825,13.5869681538209,3995479.88818489,0.0,1.0
2005-05-06,21.5,21.56,21.13,21.15,1557600,13.7922481259278,13.8307381206978,13.5548931581792,13.5677231564359,2428059.56608667,0.0,1.0
2005-05-09,21.89,21.98,21.31,21.4,1989300,14.042433091933,14.100168084088,13.6703631424893,13.7280981346444,3101013.67155638,0.0,1.0
2005-05-10,21.86,21.92,21.6,21.67,1928100,14.0231880945479,14.061678089318,13.8563981172111,13.9013031111095,3005612.25563158,0.0,1.0
2005-05-11,22.2,22.23,21.8,21.85,2126600,14.2412980649115,14.2605430622965,13.9846980997779,14.0167730954196,3315043.31872106,0.0,1.0
2005-05-12,21.97,22.71,21.67,21.67,3922600,14.0937530849597,14.5684630204567,13.9013031111095,13.9013031111095,6114731.92984822,0.0,1.0
2005-05-13,21.99,22.29,21.87,22.0,3190700,14.1065830832163,14.2990330570665,14.0296030936763,14.1129980823447,4973812.05541397,0.0,1.0
2005-05-16,21.56,21.9,21.3842,21.85,4541200,13.8307381206978,14.0488480910613,13.7179624360216,14.0167730954196,7079034.47708836,0.0,1.0
2005-05-17,22.48,22.6,21.21,21.21,4394400,14.4209180405049,14.497898030045,13.6062131512059,13.6062131512059,6850195.78660204,0.0,1.0
2005-05-18,22.92,23.18,22.23,22.44,2715400,14.7031780021518,14.8699679794886,14.2605430622965,14.3952580439916,4232892.23533114,0.0,1.0
2005-05-19,23.07,23.12,22.85,22.92,1534100,14.7994029890769,14.8314779847186,14.6582730082535,14.7031780021518,2391426.66944888,0.0,1.0
2005-05-20,23.41,23.46,22.82,23.1,1689400,15.0175129594404,15.0495879550821,14.6390280108684,14.8186479864619,2633515.55659145,0.0,1.0
2005-05-23,23.63,23.69,23.3,23.32,2291500,15.1586429402639,15.1971329350339,14.9469479690287,14.9597779672854,3572097.13385183,0.0,1.0
2005-05-24,23.89,23.98,23.43,23.62,2119600,15.3254329176007,15.3831679097557,15.0303429576971,15.1522279411355,3304131.39206299,0.0,1.0
2005-05-25,23.53,23.75,23.35,23.71,1524000,15.0944929489805,15.2356229298039,14.9790229646704,15.2099629332906,2375682.31812795,0.0,1.0
2005-05-26,23.76,23.85,23.54,23.54,1292500,15.2420379289323,15.2997729210873,15.1009079481088,15.1009079481088,2014809.31507899,0.0,1.0
2005-05-27,23.91,23.96,23.67,23.75,827100,15.3382629158573,15.370337911499,15.1843029367772,15.2356229298039,1289322.07698401,0.0,1.0
2005-05-31,24.01,24.15,23.71,23.75,2054100,15.4024129071407,15.4922228949375,15.2099629332906,15.2356229298039,3202026.9354768,0.0,1.0
2005-06-01,24.18,24.38,23.95,24.01,1408700,15.5114678923225,15.6397678748892,15.3639229123707,15.4024129071407,2195947.29760292,0.0,1.0
2005-06-02,24.19,24.33,23.96,23.98,1589900,15.5178828914508,15.6076928792476,15.370337911499,15.3831679097557,2478410.31338034,0.0,1.0
2005-06-03,24.06,24.2,23.95,24.2,1207900,15.4344879027824,15.5242978905792,15.3639229123707,15.5242978905792,1882930.88718291,0.0,1.0
2005-06-06,24.52,24.75,24.25,24.75,3248900,15.729577862686,15.8771228426378,15.5563728862209,15.8771228426378,5064536.93134246,0.0,1.0
2005-06-07,24.22,24.7,24.13,24.5,1986800,15.5371278888358,15.8450478469961,15.4793928966808,15.7167478644293,3097116.5548928,0.0,1.0
2005-06-08,24.45,24.67,24.29,24.39,1547700,15.6846728687876,15.8258028496111,15.5820328827342,15.6461828740176,2412626.98409884,0.0,1.0
2005-06-09,24.7,24.74,24.33,24.38,2830900,15.8450478469961,15.8707078435094,15.6076928792476,15.6397678748892,4412939.02518925,0.0,1.0
2005-06-10,24.5,24.86,24.45,24.51,1369700,15.7167478644293,15.9476878330495,15.6846728687876,15.7231628635577,2135152.27765083,0.0,1.0
2005-06-13,24.67,24.76,24.4,24.45,1506100,15.8258028496111,15.8835378417661,15.6525978731459,15.6846728687876,2347778.9628166,0.0,1.0
2005-06-14,24.7,24.8,24.57,24.66,1128200,15.8450478469961,15.9091978382795,15.7616528583277,15.8193878504827,1758690.80794748,0.0,1.0
2005-06-15,24.65,24.92,24.47,24.78,1197900,15.8129728513544,15.9861778278195,15.6975028670443,15.8963678400228,1867342.42052853,0.0,1.0
2005-06-16,24.57,24.79,24.54,24.75,1095300,15.7616528583277,15.9027828391511,15.7424078609427,15.8771228426378,1707404.75265456,0.0,1.0
2005-06-17,24.77,24.87,24.63,24.85,2139200,15.8899528408945,15.9541028321778,15.8001428530977,15.9412728339212,3334684.78670558,0.0,1.0
2005-06-20,24.92,25.0,24.53,24.55,1491100,15.9861778278195,16.0374978208462,15.7359928618143,15.748822860071,2324396.26283504,0.0,1.0
2005-06-21,24.68,25.0,24.68,24.85,1387200,15.8322178487394,16.0374978208462,15.8322178487394,15.9412728339212,2162432.094296,0.0,1.0
2005-06-22,24.63,24.9,24.49,24.78,1425900,15.8001428530977,15.9733478295629,15.710332865301,15.8963678400228,2222759.46024846,0.0,1.0
2005-06-23,24.82,25.05,24.6,24.63,2619900,15.9220278365361,16.0695728164879,15.7808978557127,15.8001428530977,4084022.37878179,0.0,1.0
2005-06-24,24.13,24.79,24.12,24.78,1842300,15.4793928966808,15.9027828391511,15.4729778975525,15.8963678400228,2871863.21173696,0.0,1.0
2005-06-27,23.34,23.955,23.2,23.95,2388700,14.972607965542,15.3671304119349,14.8827979777453,15.3639229123707,3723617.02973246,0.0,1.0
2005-06-28,23.49,23.53,23.28,23.35,2007400,15.0688329524671,15.0944929489805,14.934117970772,14.9790229646704,3129228.79620083,0.0,1.0
2005-06-29,23.23,23.58,23.18,23.45,1287600,14.9020429751303,15.1265679446222,14.8699679794886,15.0431729559538,2007170.96641835,0.0,1.0
2005-06-30,23.02,23.2,22.95,23.08,1724500,14.7673279934352,14.8827979777453,14.7224229995368,14.8058179882052,2688231.07454833,0.0,1.0
2005-07-01,23.4,23.55,23.13,23.2,1632900,15.0110979603121,15.1073229472372,14.8378929838469,14.8827979777453,2545440.71999418,0.0,1.0
2005-07-05,23.62,23.8,23.13,23.26,1425200,15.1522279411355,15.2676979254456,14.8378929838469,14.9212879725153,2221668.26758265,0.0,1.0
2005-07-06,23.64,24.04,23.57,23.67,1631200,15.1650579393922,15.4216579045257,15.1201529454938,15.1843029367772,2542790.68066294,0.0,1.0
2005-07-07,23.88,23.89,23.13,23.4,2462100,15.3190179184723,15.3254329176007,14.8378929838469,15.0110979603121,3838036.37497562,0.0,1.0
2005-07-08,24.34,24.43,23.9,23.95,2414600,15.6141078783759,15.6718428705309,15.331847916729,15.3639229123707,3763991.15836729,0.0,1.0
2005-07-11,25.67,26.17,25.0,25.0,7059600,16.4673027624449,16.7880527188618,16.0374978208462,16.0374978208462,11004833.9193282,0.0,1.0
2005-07-12,25.93,26.05,25.02,25.02,2598300,16.6340927397817,16.7110727293218,16.0503278191029,16.0503278191029,4050351.29080831,0.0,1.0
2005-07-13,25.93,26.1,25.67,25.77,2067100,16.6340927397817,16.7431477249635,16.4673027624449,16.5314527537283,3222291.94212749,0.0,1.0
2005-07-14,25.74,26.25,25.6,26.05,1474400,16.5122077563433,16.8393727118886,16.4223977685465,16.7110727293218,2298363.52352221,0.0,1.0
2005-07-15,25.66,25.84,25.44,25.84,1448900,16.4608877633166,16.5763577476267,16.3197577824931,16.5763577476267,2258612.93355354,0.0,1.0
2005-07-18,25.67,25.67,25.28,25.6,1426800,16.4673027624449,16.4673027624449,16.2171177964397,16.4223977685465,2224162.42224735,0.0,1.0
2005-07-19,25.95,26.08,25.46,25.67,1621800,16.6469227380384,16.7303177267068,16.3325877807498,16.4673027624449,2528137.52200782,0.0,1.0
2005-07-20,25.92,26.15,25.6,25.89,2347200,16.6276777406534,16.7752227206052,16.4223977685465,16.6084327432684,3658924.89311675,0.0,1.0
2005-07-21,25.85,26.14,25.74,25.92,2076900,16.582772746755,16.7688077214768,16.5122077563433,16.6276777406534,3237568.63944879,0.0,1.0
2005-07-22,25.59,25.8,25.37,25.78,1441500,16.4159827694182,16.5506977511133,16.2748527885948,16.5378677528566,2247077.4682293,0.0,1.0
2005-07-25,25.6,25.8,25.48,25.53,1177100,16.4223977685465,16.5506977511133,16.3454177790065,16.3774927746482,1834918.40988742,0.0,1.0
2005-07-26,25.98,26.19,25.6,25.6,2010500,16.6661677354234,16.8008827171185,16.4223977685465,16.4223977685465,3134061.22086368,0.0,1.0
2005-07-27,26.4,26.63,26.0,26.05,2359500,16.9355976988136,17.0831426787654,16.6789977336801,16.7110727293218,3678098.70710165,0.0,1.0
2005-07-28,26.42,26.48,26.25,26.4,983900,16.9484276970703,16.9869176918403,16.8393727118886,16.9355976988136,1533749.23412473,0.0,1.0
2005-07-29,26.24,26.48,26.13,26.32,953800,16.8329577127602,16.9869176918403,16.7623927223485,16.8842777057869,1486827.94949504,0.0,1.0
2005-08-01,26.51,26.75,26.23,26.23,1343800,17.0061626892254,17.1601226683055,16.8265427136319,16.8265427136319,2094778.14901597,0.0,1.0
2005-08-02,26.63,26.78,26.52,26.62,1281600,17.0831426787654,17.1793676656905,17.0125776883537,17.0767276796371,1997817.88642571,0.0,1.0
2005-08-03,26.77,26.77,26.124,26.41,1402800,17.1729526665621,17.1729526665621,16.7585437228715,16.942012697942,2186750.10227684,0.0,1.0
2005-08-04,26.19,26.71,26.1,26.7,1695800,16.8008827171185,17.1344626717921,16.7431477249635,17.1280476726638,2643492.17525026,0.0,1.0
2005-08-05,25.87,26.16,25.82,25.95,1390600,16.5956027450117,16.7816377197335,16.56352774937,16.6469227380384,2167732.17295848,0.0,1.0
2005-08-08,25.32,25.87,25.29,25.84,2421700,16.2427777929531,16.5956027450117,16.2235327955681,16.5763577476267,3775058.9696919,0.0,1.0
2005-08-09,25.58,25.7,25.32,25.4,1218100,16.4095677702899,16.4865477598299,16.2427777929531,16.2940977859798,1898831.12317038,0.0,1.0
2005-08-10,25.3,25.84,25.18,25.72,1372000,16.2299477946964,16.5763577476267,16.1529678051563,16.4993777580866,2138737.62498133,0.0,1.0
2005-08-11,26.12,26.12,25.24,25.3,1561000,16.7559777232201,16.7559777232201,16.1914577999264,16.2299477946964,2433359.64474918,0.0,1.0
2005-08-12,26.41,26.66,26.15,26.15,3850100,16.942012697942,17.1023876761504,16.7752227206052,16.7752227206052,6001715.54660395,0.0,1.0
2005-08-15,30.33,30.85,29.35,29.7,22264800,19.4566923562507,19.7902723109243,18.8280224416735,19.0525474111653,34707409.2366504,0.0,1.0
2005-08-16,30.48,30.48,29.53,29.55,7075300,19.5529173431757,19.5529173431757,18.9434924259836,18.9563224242403,11029307.8119756,0.0,1.0
2005-08-17,31.11,31.15,30.48,30.5,5098100,19.9570622882611,19.9827222847744,19.5529173431757,19.5657473414324,7947156.18507093,0.0,1.0
2005-08-18,30.9,31.05,30.7,30.75,5083600,19.8223473065659,19.918572293491,19.6940473239992,19.7261223196409,7924552.90842211,0.0,1.0
2005-08-19,30.65,30.96,30.61,30.9,2929800,19.6619723283575,19.860837301336,19.6363123318441,19.8223473065659,4567108.9604011,0.0,1.0
2005-08-22,30.7,30.8,30.41,30.41,3833100,19.6940473239992,19.7581973152826,19.5080123492774,19.5080123492774,5975215.1532915,0.0,1.0
2005-08-23,30.25,30.76,30.25,30.6,7131200,19.4053723632239,19.7325373187692,19.4053723632239,19.6298973327158,11116447.3405736,0.0,1.0
2005-08-24,30.15,30.76,30.0,30.0,4549700,19.3412223719406,19.7325373187692,19.2449973850155,19.2449973850155,7092284.67374457,0.0,1.0
2005-08-25,30.8,31.08,29.95,30.05,5436100,19.7581973152826,19.937817290876,19.2129223893738,19.2770723806572,8474046.35798907,0.0,1.0
2005-08-26,31.1,31.22,30.7,30.7,4844600,19.9506472891327,20.0276272786728,19.6940473239992,19.6940473239992,7551988.55538235,0.0,1.0
2005-08-29,31.26,31.52,30.8,30.8,3464400,20.0532872751861,20.2200772525229,19.7581973152826,19.7581973152826,5400468.38774442,0.0,1.0
2005-08-30,32.02,32.08,31.31,31.35,4245500,20.5408272089399,20.5793172037099,20.0853622708278,20.1110222673412,6618083.51811825,0.0,1.0
2005-08-31,32.16,32.22,31.75,32.02,2157500,20.6306371967366,20.6691271915066,20.3676222324747,20.5408272089399,3363211.68068311,0.0,1.0
2005-09-01,32.29,32.42,31.88,31.91,4315200,20.714032185405,20.7974271740734,20.4510172211431,20.4702622185281,6726735.13069931,0.0,1.0
2005-09-02,32.14,32.4,32.05,32.29,1870300,20.6178071984799,20.7845971758167,20.5600722063249,20.714032185405,2915510.91836924,0.0,1.0
2005-09-06,32.48,32.52,31.9,31.9,2714600,20.8359171688434,20.8615771653568,20.4638472193998,20.4638472193998,4231645.15799879,0.0,1.0
2005-09-07,32.49,32.61,32.28,32.28,3304500,20.8423321679718,20.9193121575118,20.7076171862767,20.7076171862767,5151208.80594082,0.0,1.0
2005-09-08,32.2,32.55,31.95,32.44,3644100,20.65629719325,20.8808221627418,20.4959222150415,20.8102571723301,5680593.13352366,0.0,1.0
2005-09-09,32.62,32.68,32.12,32.18,2526700,20.9257271566402,20.9642171514102,20.6049772002232,20.6434671949933,3938737.86956292,0.0,1.0
2005-09-12,33.32,33.45,32.65,32.78,5005600,21.3747770956239,21.4581720842923,20.9449721540252,21.0283671426936,7802962.86851789,0.0,1.0
2005-09-13,33.09,33.22,32.91,32.95,5361500,21.2272321156721,21.3106271043405,21.111762131362,21.1374221278753,8357756.39674739,0.0,1.0
2005-09-14,32.63,32.92,32.57,32.85,2409700,20.9321421557685,21.1181771304903,20.8936521609985,21.073272136592,3756352.80970665,0.0,1.0
2005-09-15,33.03,33.16,32.76,32.9,2988800,21.188742120902,21.2721371095704,21.0155371444369,21.1053471322336,4659080.91366197,0.0,1.0
2005-09-16,33.91,34.0,33.07,33.27,8022700,21.7532620441958,21.8109970363509,21.2144021174154,21.3427020999822,12506159.1428118,0.0,1.0
2005-09-19,33.65,33.82,33.41,33.75,2825500,21.586472066859,21.6955270520408,21.4325120877789,21.6506220581424,4404521.2531959,0.0,1.0
2005-09-20,34.03,34.45,33.82,33.82,3937600,21.8302420337359,22.0996719971261,21.6955270520408,21.6955270520408,6138114.62982981,0.0,1.0
2005-09-21,33.64,33.98,33.35,33.82,3024600,21.5800570677307,21.7981670380942,21.3940220930089,21.6955270520408,4714887.62428465,0.0,1.0
2005-09-22,33.68,33.75,33.12,33.5,3729300,21.6057170642441,21.6506220581424,21.2464771130571,21.490247079934,5813406.869419,0.0,1.0
2005-09-23,33.69,33.92,33.33,33.5,3565300,21.6121320633724,21.7596770433242,21.3811920947522,21.490247079934,5557756.01628713,0.0,1.0
2005-09-26,33.6,33.98,33.46,33.8,2737500,21.5543970712173,21.7981670380942,21.4645870834206,21.6826970537841,4267342.74663733,0.0,1.0
2005-09-27,33.46,33.747,33.41,33.6,2811300,21.4645870834206,21.6486975584039,21.4325120877789,21.5543970712173,4382385.63054667,0.0,1.0
2005-09-28,33.23,33.72,33.04,33.55,2796300,21.3170421034688,21.6313770607574,21.1951571200304,21.5223220755756,4359002.93056509,0.0,1.0
2005-09-29,32.67,33.32,32.49,33.1,6137100,20.9578021522819,21.3747770956239,20.8423321679718,21.2336471148004,9566797.87046131,0.0,1.0
2005-09-30,32.75,32.99,32.63,32.69,4864900,21.0091221453086,21.1630821243887,20.9321421557685,20.9706321505385,7583633.14269073,0.0,1.0
2005-10-03,32.99,33.3,32.83,32.83,4766700,21.1630821243887,21.3619470973672,21.0604421383353,21.0604421383353,7430554.4001447,0.0,1.0
2005-10-04,32.46,33.15,32.33,33.04,3431700,20.8230871705868,21.2657221104421,20.7396921819184,21.1951571200304,5349494.10178457,0.0,1.0
2005-10-05,31.26,32.14,31.13,32.12,3914400,20.0532872751861,20.6178071984799,19.9698922865177,20.6049772002232,6101949.38719165,0.0,1.0
2005-10-06,31.07,31.4,30.78,31.38,3773600,19.9314022917477,20.1430972629829,19.7453673170259,20.1302672647262,5882463.77669793,0.0,1.0
2005-10-07,31.81,31.88,31.22,31.42,3433200,20.4061122272448,20.4510172211431,20.0276272786728,20.1559272612396,5351832.37178272,0.0,1.0
2005-10-10,31.35,31.95,31.31,31.8,2237000,20.1110222673412,20.4959222150415,20.0853622708278,20.3996972281164,3487139.99058545,0.0,1.0
2005-10-11,31.03,31.63,30.95,31.38,3550400,19.9057422952344,20.2906422429347,19.8544223022076,20.1302672647262,5534529.20097209,0.0,1.0
2005-10-12,30.43,31.1,30.06,30.89,3907400,19.520842347534,19.9506472891327,19.2834873797855,19.8159323074376,6091037.46053359,0.0,1.0
2005-10-13,30.58,30.59,30.11,30.25,2186900,19.6170673344591,19.6234823335875,19.3155623754272,19.4053723632239,3409041.772647,0.0,1.0
2005-10-14,30.93,33.1,30.48,33.1,2472900,19.841592303951,21.2336471148004,19.5529173431757,21.2336471148004,3854871.91896234,0.0,1.0
2005-10-17,30.84,30.94,30.45,30.83,2226300,19.7838573117959,19.8480073030793,19.5336723457907,19.7774423126676,3470460.33126527,0.0,1.0
2005-10-18,30.65,30.84,30.42,30.75,2151400,19.6619723283575,19.7838573117959,19.5144273484057,19.7261223196409,3353702.71602393,0.0,1.0
2005-10-19,31.18,31.39,30.4,30.65,3783700,20.0019672821594,20.1366822638545,19.501597350149,19.6619723283575,5898208.12801887,0.0,1.0
2005-10-20,30.82,31.6,30.69,31.2,2616900,19.7710273135392,20.2713972455496,19.6876323248708,20.0147972804161,4079345.83878547,0.0,1.0
2005-10-21,31.09,31.38,30.72,30.9,2229200,19.9442322900044,20.1302672647262,19.7068773222559,19.8223473065659,3474980.98659503,0.0,1.0
2005-10-24,31.17,31.46,30.96,31.09,1682400,19.9955522830311,20.1815872577529,19.860837301336,19.9442322900044,2622603.62993338,0.0,1.0
2005-10-25,31.18,31.39,30.95,31.1,2439400,20.0019672821594,20.1366822638545,19.8544223022076,19.9506472891327,3802650.55567017,0.0,1.0
2005-10-26,30.99,31.44,30.97,31.1,1720400,19.880082298721,20.1687572594962,19.8672523004643,19.9506472891327,2681839.80322003,0.0,1.0
2005-10-27,30.57,30.94,30.52,30.8,1281700,19.6106523353308,19.8480073030793,19.5785773396891,19.7581973152826,1997973.77109225,0.0,1.0
2005-10-28,31.0,31.05,29.97,30.64,2380700,19.8864972978493,19.918572293491,19.2257523876305,19.6555573292292,3711146.25640894,0.0,1.0
2005-10-31,32.01,32.14,30.95,31.0,3046200,20.5344122098115,20.6178071984799,19.8544223022076,19.8864972978493,4748558.71225812,0.0,1.0
2005-11-01,32.13,32.49,31.9,32.01,1921700,20.6113921993516,20.8423321679718,20.4638472193998,20.5344122098115,2995635.63697276,0.0,1.0
2005-11-02,32.68,32.87,32.06,32.1,1758000,20.9642171514102,21.0861021348486,20.5664872054532,20.5921472019666,2740452.43784051,0.0,1.0
2005-11-03,32.7,33.02,32.6,32.79,1493000,20.9770471496669,21.1823271217737,20.9128971583835,21.0347821418219,2327358.07149936,0.0,1.0
2005-11-04,32.8,33.0,32.65,32.66,2044100,21.0411971409503,21.169497123517,20.9449721540252,20.9513871531535,3186438.4688224,0.0,1.0
2005-11-07,32.9,32.95,32.49,32.6,1679900,21.1053471322336,21.1374221278753,20.8423321679718,20.9128971583835,2618706.51326979,0.0,1.0
2005-11-08,32.97,33.1,32.72,32.72,4539100,21.150252126132,21.2336471148004,20.9898771479236,20.9898771479236,7075760.89909095,0.0,1.0
2005-11-09,33.03,33.18,32.81,32.9,3155800,21.188742120902,21.2849671078271,21.0476121400786,21.1053471322336,4919408.30679017,0.0,1.0
2005-11-10,33.04,33.17,32.88,33.03,2850500,21.1951571200304,21.2785521086988,21.092517133977,21.188742120902,4443492.41983184,0.0,1.0
2005-11-11,32.93,33.03,32.7,32.77,2252800,21.1245921296187,21.188742120902,20.9770471496669,21.0219521435653,3511769.76789937,0.0,1.0
2005-11-14,32.9,33.29,32.775,32.8,3538100,21.1053471322336,21.3555320982389,21.0251596431294,21.0411971409503,5515355.38698723,0.0,1.0
2005-11-15,34.5,34.95,34.42,34.8,15631000,22.1317469927678,22.420421953543,22.0804269997411,22.324196966618,24366332.2274659,0.0,1.0
2005-11-16,34.25,34.6,34.17,34.25,4248600,21.9713720145593,22.1958969840512,21.9200520215326,21.9713720145593,6622915.94278113,0.0,1.0
2005-11-17,34.76,34.79,34.16,34.2,5857400,22.2985369701046,22.3177819674896,21.9136370224043,21.9392970189177,9130788.45813824,0.0,1.0
2005-11-18,34.91,34.95,34.58,34.79,4925000,22.3947619570297,22.420421953543,22.1830669857945,22.3177819674896,7677319.82728357,0.0,1.0
2005-11-21,34.98,35.09,34.59,34.6,4072500,22.4396669509281,22.5102319413398,22.1894819849229,22.1958969840512,6348403.04499742,0.0,1.0
2005-11-22,35.57,35.8,34.85,34.85,3847900,22.8181518995,22.9656968794518,22.3562719622597,22.3562719622597,5998286.08394,0.0,1.0
2005-11-23,35.65,35.79,35.45,35.45,2512300,22.8694718925267,22.9592818803235,22.74117190996,22.74117190996,3916290.47758062,0.0,1.0
2005-11-25,35.69,35.77,35.61,35.65,1073400,22.8951318890401,22.9464518820668,22.8438118960134,22.8694718925267,1673266.01068146,0.0,1.0
2005-11-28,35.65,35.65,35.42,35.6,3296500,22.8694718925267,22.8694718925267,22.721926912575,22.837396896885,5138738.03261733,0.0,1.0
2005-11-29,35.49,35.81,35.43,35.6,3218700,22.7668319064733,22.9721118785802,22.7283419117033,22.837396896885,5017459.76204623,0.0,1.0
2005-11-30,35.66,35.78,35.4,35.4,2488200,22.8758868916551,22.9528668811951,22.7090969143183,22.7090969143183,3878722.27294355,0.0,1.0
2005-12-01,35.98,36.1,35.595,35.66,3959100,23.0811668637619,23.158146853302,22.8341893973209,22.8758868916551,6171629.83313673,0.0,1.0
2005-12-02,35.49,35.84,35.18,35.8,5779000,22.7668319064733,22.9913568759652,22.5679669334948,22.9656968794518,9008574.87956789,0.0,1.0
2005-12-05,35.0,35.8,34.87,35.5,5133500,22.4524969491847,22.9656968794518,22.3691019605163,22.7732469056017,8002339.35702747,0.0,1.0
2005-12-06,34.94,35.16,34.84,35.0,6809500,22.4140069544147,22.5551369352381,22.3498569631313,22.4524969491847,10614966.368302,0.0,1.0
2005-12-07,34.48,35.0,34.39,35.0,5745800,22.1189169945111,22.4524969491847,22.0611820023561,22.4524969491847,8956821.17027534,0.0,1.0
2005-12-08,34.58,34.71,34.15,34.55,5671000,22.1830669857945,22.2664619744629,21.907222023276,22.1638219884095,8840219.43970055,0.0,1.0
2005-12-09,35.27,35.36,34.65,34.7,8991300,22.6257019256499,22.6834369178049,22.2279719796929,22.2600469753346,14016058.0229553,0.0,1.0
2005-12-12,35.65,35.85,35.23,35.23,8644100,22.8694718925267,22.9977718750935,22.6000419291365,22.6000419291365,13474826.4607151,0.0,1.0
2005-12-13,35.98,36.0,35.61,35.63,12511800,23.0811668637619,23.0939968620186,22.8438118960134,22.8566418942701,19503977.7086308,0.0,1.0
2005-12-14,35.53,36.0,35.4,35.95,14446300,22.7924919029867,23.0939968620186,22.7090969143183,23.0619218663769,22519566.5829211,0.0,1.0
2005-12-15,35.21,35.59,35.18,35.5,2634700,22.5872119308798,22.8309818977567,22.5679669334948,22.7732469056017,4107093.30943027,0.0,1.0
2005-12-16,35.3,35.44,35.27,35.38,3272700,22.6449469230349,22.7347569108316,22.6257019256499,22.6962669160616,5101637.48197989,0.0,1.0
2005-12-19,35.05,35.5,34.98,35.22,3376100,22.4845719448264,22.7732469056017,22.4396669509281,22.5936269300082,5262822.22718622,0.0,1.0
2005-12-20,34.82,35.05,34.5,35.0,2942100,22.3370269648746,22.4845719448264,22.1317469927678,22.4524969491847,4586282.774386,0.0,1.0
2005-12-21,34.86,35.37,34.85,34.99,4211400,22.362686961388,22.6898519169333,22.3562719622597,22.4460819500564,6564926.84682681,0.0,1.0
2005-12-22,35.07,35.12,34.8,34.85,2988700,22.4974019430831,22.5294769387248,22.324196966618,22.3562719622597,4658925.02899542,0.0,1.0
2005-12-23,34.9,35.15,34.8,35.0,1277800,22.3883469579013,22.5487219361098,22.324196966618,22.4524969491847,1991894.26909705,0.0,1.0
2005-12-27,33.98,34.85,33.94,34.8,2139500,21.7981670380942,22.3562719622597,21.7725070415809,22.324196966618,3335152.44070522,0.0,1.0
2005-12-28,33.9,34.25,33.6,34.2,2792200,21.7468470450675,21.9713720145593,21.5543970712173,21.9392970189177,4352611.65923679,0.0,1.0
2005-12-29,33.47,34.02,33.46,34.0,2170400,21.4710020825489,21.8238270346076,21.4645870834206,21.8109970363509,3383320.80266727,0.0,1.0
2005-12-30,33.29,33.46,33.09,33.28,2320900,21.3555320982389,21.4645870834206,21.2272321156721,21.3491170991105,3617927.22581572,0.0,1.0
2006-01-03,33.5,33.58,32.8151,33.4,3796200,21.490247079934,21.5415670729607,21.0508837896341,21.4260970886506,5917693.71133683,0.0,1.0
2006-01-04,33.59,33.83,33.37,33.55,3001300,21.547982072089,21.7019420511691,21.4068520912656,21.5223220755756,4678566.49697994,0.0,1.0
2006-01-05,34.47,34.47,33.45,33.45,3458800,22.1125019953828,22.1125019953828,21.4581720842923,21.4581720842923,5391738.84641796,0.0,1.0
2006-01-06,34.65,34.79,34.09,34.5,4396500,22.2279719796929,22.3177819674896,21.8687320285059,22.1317469927678,6853469.36459944,0.0,1.0
2006-01-09,34.55,34.8,34.42,34.65,2920500,22.1638219884095,22.324196966618,22.0804269997411,22.2279719796929,4552611.68641253,0.0,1.0
2006-01-10,35.0,35.0,34.1,34.25,2153700,22.4524969491847,22.4524969491847,21.8751470276343,21.9713720145593,3357288.06335445,0.0,1.0
2006-01-11,34.99,35.08,34.6,35.0,2056500,22.4460819500564,22.5038169422114,22.1958969840512,22.4524969491847,3205768.16747384,0.0,1.0
2006-01-12,34.22,34.85,34.18,34.75,3923000,21.9521270171743,22.3562719622597,21.926467020661,22.2921219709763,6115355.46851442,0.0,1.0
2006-01-13,33.96,34.25,33.59,34.13,2933900,21.7853370398375,21.9713720145593,21.547982072089,21.8943920250193,4573500.23172941,0.0,1.0
2006-01-17,33.76,33.76,33.3,33.67,2501200,21.6570370572708,21.6570370572708,21.3619470973672,21.5993020651157,3898987.27959424,0.0,1.0
2006-01-18,33.52,34.58,33.41,33.74,2824600,21.5030770781906,22.1830669857945,21.4325120877789,21.6442070590141,4403118.291197,0.0,1.0
2006-01-19,35.0,35.25,34.49,34.5,3130300,22.4524969491847,22.6128719273932,22.1253319936395,22.1317469927678,4879657.71682149,0.0,1.0
2006-01-20,34.25,35.0,34.0,34.85,3717200,21.9713720145593,22.4524969491847,21.8109970363509,22.3562719622597,5794544.82476722,0.0,1.0
2006-01-23,34.25,34.58,34.14,34.2,1575900,21.9713720145593,22.1830669857945,21.9008070241476,21.9392970189177,2456586.46006421,0.0,1.0
2006-01-24,34.32,34.55,34.15,34.25,1760200,22.0162770084577,22.1638219884095,21.907222023276,21.9713720145593,2743881.90050448,0.0,1.0
2006-01-25,34.27,34.38,34.16,34.33,1383000,21.984202012816,22.0547670032277,21.9136370224043,22.0226920075861,2155884.93830116,0.0,1.0
2006-01-26,34.11,34.49,33.69,34.44,2285100,21.8815620267626,22.1253319936395,21.6121320633724,22.0932569979978,3562120.51519304,0.0,1.0
2006-01-27,34.14,34.5,34.08,34.1,2022400,21.9008070241476,22.1317469927678,21.8623170293776,21.8751470276343,3152611.4961824,0.0,1.0
2006-01-30,34.4,34.47,34.1,34.1,1310900,22.0675970014844,22.1125019953828,21.8751470276343,21.8751470276343,2043492.09372306,0.0,1.0
2006-01-31,33.91,34.32,33.91,34.25,2924400,21.7532620441958,22.0162770084577,21.7532620441958,21.9713720145593,4558691.18840774,0.0,1.0
2006-02-01,34.96,35.0,33.78,33.8,2896300,22.4268369526714,22.4524969491847,21.6698670555274,21.6826970537841,4514887.59710891,0.0,1.0
2006-02-02,34.27,34.8,34.0,34.5,1552700,21.984202012816,22.324196966618,21.8109970363509,22.1317469927678,2420421.21742604,0.0,1.0
2006-02-03,34.33,34.59,34.03,34.15,1430600,22.0226920075861,22.1894819849229,21.8302420337359,21.907222023276,2230086.03957601,0.0,1.0
2006-02-06,34.74,34.99,34.13,34.27,1618800,22.2857069718479,22.4460819500564,21.8943920250193,21.984202012816,2523460.98201151,0.0,1.0
2006-02-07,34.0,34.68,33.52,34.55,2147400,21.8109970363509,22.2472169770779,21.5030770781906,22.1638219884095,3347467.32936218,0.0,1.0
2006-02-08,34.54,34.59,34.05,34.05,1785600,22.1574069892812,22.1894819849229,21.8430720319926,21.8430720319926,2783476.60580661,0.0,1.0
2006-02-09,35.13,35.4,34.95,34.95,4551600,22.5358919378531,22.7090969143183,22.420421953543,22.420421953543,7095246.48240893,0.0,1.0
2006-02-10,35.87,35.87,35.0,35.0,5582000,23.0106018733502,23.0106018733502,22.4524969491847,22.4524969491847,8701482.08647653,0.0,1.0
2006-02-13,34.45,35.32,34.018,34.08,6355800,22.0996719971261,22.6577769212916,21.8225440347819,21.8623170293776,9907717.63619269,0.0,1.0
2006-02-14,34.8,35.23,34.34,34.58,3651000,22.324196966618,22.6000419291365,22.0291070067144,22.1830669857945,5691349.17551519,0.0,1.0
2006-02-15,34.99,35.11,34.1,34.55,3432200,22.4460819500564,22.5230619395965,21.8751470276343,22.1638219884095,5350273.5251173,0.0,1.0
2006-02-16,34.78,35.2,34.7,34.89,2350300,22.3113669683613,22.5807969317515,22.2600469753346,22.381931958773,3663757.31777961,0.0,1.0
2006-02-17,34.99,35.14,34.53,34.6,3222400,22.4460819500564,22.5423069369815,22.1509919901528,22.1958969840512,5023227.49470835,0.0,1.0
2006-02-21,35.14,35.36,34.92,34.93,3220400,22.5423069369815,22.6834369178049,22.401176956158,22.4075919552864,5020109.80137746,0.0,1.0
2006-02-22,35.44,35.44,35.11,35.14,2691200,22.7347569108316,22.7347569108316,22.5230619395965,22.5423069369815,4195168.14602753,0.0,1.0
2006-02-23,36.0,36.2999,35.47,35.5,5031200,23.0939968620186,23.2863826858775,22.7540019082166,22.7732469056017,7842869.34315312,0.0,1.0
2006-02-24,35.92,36.28,35.76,36.09,2098600,23.0426768689919,23.2736168376121,22.9400368829385,23.1517318541736,3271395.61208879,0.0,1.0
2006-02-27,36.59,36.74,35.85,35.85,3512400,23.4724818105906,23.5687067975156,22.9977718750935,22.9977718750935,5475293.02768544,0.0,1.0
2006-02-28,36.0,36.5,35.95,36.25,2331200,23.0939968620186,23.4147468184355,23.0619218663769,23.254371840227,3633983.34646974,0.0,1.0
2006-03-01,36.71,36.71,36.1,36.1,1908500,23.5494618001306,23.5494618001306,23.158146853302,23.158146853302,2975058.86098898,0.0,1.0
2006-03-02,36.32,36.6,36.2,36.55,2086400,23.2992768341254,23.4788968097189,23.2222968445854,23.4468218140772,3252377.68277045,0.0,1.0
2006-03-03,36.22,36.6,36.04,36.07,1519300,23.235126842842,23.4788968097189,23.1196568585319,23.138901855917,2368355.7388004,0.0,1.0
2006-03-06,36.18,36.34,35.88,36.2,1548600,23.2094668463287,23.3121068323821,23.0170168724785,23.2222968445854,2414029.94609773,0.0,1.0
2006-03-07,36.35,36.45,35.91,36.01,2751700,23.3185218315104,23.3826718227938,23.0362618698635,23.1004118611469,4289478.36928655,0.0,1.0
2006-03-08,36.56,36.82,36.2,36.35,2559000,23.4532368132055,23.6200267905423,23.2222968445854,23.3185218315104,3989088.61685659,0.0,1.0
2006-03-09,36.21,36.79,36.17,36.74,2927600,23.2287118437137,23.6007817931573,23.2030518472003,23.5687067975156,4563679.49773714,0.0,1.0
2006-03-10,36.38,36.55,35.75,36.2,2127400,23.3377668288954,23.4468218140772,22.9336218838101,23.2222968445854,3316290.39605342,0.0,1.0
2006-03-13,36.93,36.97,36.4,36.4,3255700,23.6905917809541,23.7162517774674,23.3505968271521,23.3505968271521,5075137.08866743,0.0,1.0
2006-03-14,36.84,36.95,36.46,36.82,3067200,23.632856788799,23.7034217792107,23.3890868219222,23.6200267905423,4781294.49223233,0.0,1.0
2006-03-15,37.53,37.59,36.42,36.66,4014600,24.0754917286544,24.1139817234244,23.3634268254088,23.5173868044889,6258145.82306855,0.0,1.0
2006-03-16,37.74,37.99,37.47,37.47,3603200,24.2102067103495,24.3705816885579,24.0370017338843,24.0370017338843,5616836.30490724,0.0,1.0
2006-03-17,37.92,38.14,37.62,37.75,5054400,24.3256766946596,24.466806675483,24.1332267208094,24.2166217094778,7879034.58579129,0.0,1.0
2006-03-20,37.72,37.9,37.37,37.84,1727400,24.1973767120928,24.3128466964029,23.972851742601,24.2743567016329,2692751.7298781,0.0,1.0
2006-03-21,37.12,37.72,37.0,37.6,2571400,23.8124767643925,24.1973767120928,23.7354967748524,24.1203967225527,4008418.31550802,0.0,1.0
2006-03-22,37.1,37.18,36.81,37.08,3285700,23.7996467661358,23.8509667591625,23.613611791414,23.7868167678791,5121902.48863059,0.0,1.0
2006-03-23,37.2,37.35,36.67,37.15,2079400,23.8637967574192,23.9600217443443,23.5238018036173,23.8317217617775,3241465.75611238,0.0,1.0
2006-03-24,37.37,37.5,37.05,37.1,1785300,23.972851742601,24.0562467312694,23.7675717704941,23.7996467661358,2783008.95180697,0.0,1.0
2006-03-27,36.68,37.13,36.68,37.12,2019700,23.5302168027456,23.8188917635208,23.5302168027456,23.8124767643925,3148402.61018571,0.0,1.0
2006-03-28,36.27,36.73,36.21,36.65,2006600,23.2672018384837,23.5622917983873,23.2287118437137,23.5109718053606,3127981.71886848,0.0,1.0
2006-03-29,36.96,37.08,36.2899,36.29,2727900,23.7098367783391,23.7868167678791,23.2799676867491,23.2800318367404,4252377.81864911,0.0,1.0
2006-03-30,37.3,37.5,36.87,36.9,2532200,23.9279467487026,24.0562467312694,23.652101786184,23.671346783569,3947311.52622284,0.0,1.0
2006-03-31,37.55,37.65,37.3,37.3,2734200,24.088321726911,24.1524717181944,23.9279467487026,23.9279467487026,4262198.55264138,0.0,1.0
2006-04-03,38.1,38.36,37.7,37.9,3023900,24.4411466789697,24.6079366563065,24.1845467138361,24.3128466964029,4713796.43161884,0.0,1.0
2006-04-04,38.05,38.2,37.84,38.03,1827300,24.409071683328,24.5052966702531,24.2743567016329,24.3962416850713,2848480.51175538,0.0,1.0
2006-04-05,38.22,38.3,37.94,38.03,1726900,24.5181266685097,24.5694466615364,24.3385066929162,24.3962416850713,2691972.30654539,0.0,1.0
2006-04-06,38.5,38.55,38.1,38.15,2354600,24.6977466441032,24.7298216397449,24.4411466789697,24.4732216746114,3670460.358441,0.0,1.0
2006-04-07,37.86,38.5,37.65,38.38,2270900,24.2871866998895,24.6977466441032,24.1524717181944,24.6207666545631,3539984.89254382,0.0,1.0
2006-04-10,36.92,38.0,36.65,37.76,2149700,23.6841767818257,24.3769966876863,23.5109718053606,24.2230367086062,3351052.6766927,0.0,1.0
2006-04-11,36.97,37.25,36.45,37.1,1608900,23.7162517774674,23.8958717530609,23.3826718227938,23.7996467661358,2508028.40002367,0.0,1.0
2006-04-12,36.33,37.1,36.26,36.9,1424900,23.3056918332538,23.7996467661358,23.2607868393554,23.671346783569,2221200.61358301,0.0,1.0
2006-04-13,36.67,36.73,36.11,36.15,1169400,23.5238018036173,23.5622917983873,23.1645618524303,23.1902218489437,1822915.29056353,0.0,1.0
2006-04-17,36.86,37.04,36.5,36.66,1682300,23.6456867870557,23.7611567713658,23.4147468184355,23.5173868044889,2622447.74526683,0.0,1.0
2006-04-18,37.99,38.21,36.95,37.08,3646100,24.3705816885579,24.5117116693814,23.7034217792107,23.7868167678791,5683710.82685456,0.0,1.0
2006-04-19,38.61,38.7,37.91,37.92,3015700,24.7683116345149,24.82604662667,24.3192616955312,24.3256766946596,4701013.88896226,0.0,1.0
2006-04-20,38.97,39.45,38.63,38.68,3494100,24.9992516031351,25.3071715612954,24.7811416327716,24.8132166284133,5446766.13370793,0.0,1.0
2006-04-21,38.82,39.14,38.56,39.05,2289900,24.90302661621,25.1083065883169,24.7362366388732,25.0505715961618,3569602.97918715,0.0,1.0
2006-04-24,38.42,38.72,38.22,38.67,1816300,24.6464266510765,24.8388766249267,24.5181266685097,24.806801629285,2831333.19843557,0.0,1.0
2006-04-25,38.87,38.98,38.4,38.43,2262800,24.9351016118517,25.0056666022635,24.6335966528198,24.6528416502048,3527358.23455377,0.0,1.0
2006-04-26,38.8,39.0,38.5,38.95,1695000,24.8901966179534,25.0184966005201,24.6977466441032,24.9864216048784,2642245.0979179,0.0,1.0
2006-04-27,39.0,39.54,38.67,38.74,2935800,25.0184966005201,25.3649065534504,24.806801629285,24.8517066231833,4576462.04039374,0.0,1.0
2006-04-28,38.42,38.96,38.38,38.9,1985000,24.6464266510765,24.9928366040068,24.6207666545631,24.9543466092367,3094310.63089501,0.0,1.0
2006-05-01,38.75,39.0,38.4,38.55,2130000,24.8581216223117,25.0184966005201,24.6335966528198,24.7298216397449,3320343.39738355,0.0,1.0
2006-05-02,39.03,39.1,38.72,38.75,1717400,25.0377415979051,25.0826465918035,24.8388766249267,24.8581216223117,2677163.26322372,0.0,1.0
2006-05-03,38.93,39.02,38.57,38.95,1368200,24.9735916066218,25.0313265987768,24.7426516380016,24.9864216048784,2132814.00765267,0.0,1.0
2006-05-04,38.86,39.28,38.7,38.93,2022700,24.9286866127234,25.1981165761136,24.82604662667,24.9735916066218,3153079.15018203,0.0,1.0
2006-05-05,39.15,39.25,38.85,39.01,1464500,25.1147215874452,25.1788715787286,24.9222716135951,25.0249115996485,2282930.94153438,0.0,1.0
2006-05-08,39.0,39.45,38.96,39.1,2187300,25.0184966005201,25.3071715612954,24.9928366040068,25.0826465918035,3409665.31131318,0.0,1.0
2006-05-09,38.88,39.14,38.6,39.14,1616500,24.9415166109801,25.1083065883169,24.7618966353866,25.1083065883169,2519875.63468099,0.0,1.0
2006-05-10,38.67,38.99,38.47,38.7,1980400,24.806801629285,25.0120816013918,24.6785016467182,24.82604662667,3087139.93623398,0.0,1.0
2006-05-11,38.67,38.75,38.17,38.4,2556900,24.806801629285,24.8581216223117,24.486051672868,24.6335966528198,3985815.03885916,0.0,1.0
2006-05-12,37.25,38.55,37.1768,38.39,3387000,23.8958717530609,24.7298216397449,23.8489139594415,24.6271816536915,5279813.65583949,0.0,1.0
2006-05-15,37.97,38.13,37.2,37.35,3421100,24.3577516903013,24.4603916763547,23.8637967574192,23.9600217443443,5332970.32713093,0.0,1.0
2006-05-16,34.85,36.59,34.69,36.4,9654600,22.3562719622597,23.4724818105906,22.2536319762062,23.3505968271521,15050041.0161405,0.0,1.0
2006-05-17,34.79,35.2,34.59,34.8,4387400,22.3177819674896,22.5807969317515,22.1894819849229,22.324196966618,6839283.85994396,0.0,1.0
2006-05-18,34.84,35.55,34.77,35.46,3136500,22.3498569631313,22.8053219012433,22.3049519692329,22.7475869090883,4889322.5661472,0.0,1.0
2006-05-19,34.98,35.13,34.55,34.95,4083800,22.4396669509281,22.5358919378531,22.1638219884095,22.420421953543,6366018.01231688,0.0,1.0
2006-05-22,34.44,34.97,34.15,34.93,3512900,22.0932569979978,22.4332519517997,21.907222023276,22.4075919552864,5476072.45101816,0.0,1.0
2006-05-23,34.49,35.12,34.403,34.53,2855600,22.1253319936395,22.5294769387248,22.0695215012229,22.1509919901528,4451442.53782558,0.0,1.0
2006-05-24,34.12,35.02,33.5,34.39,3256500,21.8879770258909,22.4653269474414,21.490247079934,22.0611820023561,5076384.1659998,0.0,1.0
2006-05-25,33.91,34.45,33.48,34.4,3792600,21.7532620441958,22.0996719971261,21.4774170816773,22.0675970014844,5912081.86334127,0.0,1.0
2006-05-26,34.63,34.8,34.01,34.15,2193400,22.2151419814362,22.324196966618,21.8174120354792,21.907222023276,3419174.27597235,0.0,1.0
2006-05-30,34.08,34.65,34.02,34.57,2638600,21.8623170293776,22.2279719796929,21.8238270346076,22.1766519866662,4113172.81142547,0.0,1.0
2006-05-31,34.89,34.95,34.07,34.07,3898200,22.381931958773,22.420421953543,21.8559020302493,21.8559020302493,6076696.07121155,0.0,1.0
2006-06-01,35.03,35.15,34.61,34.7,3102200,22.4717419465698,22.5487219361098,22.2023119831795,22.2600469753346,4835854.12552265,0.0,1.0
2006-06-02,35.52,35.61,34.88,35.09,2625700,22.7860769038583,22.8438118960134,22.3755169596447,22.5102319413398,4093063.68944132,0.0,1.0
2006-06-05,34.34,35.37,34.31,35.3,3104700,22.0291070067144,22.6898519169333,22.0098620093294,22.6449469230349,4839751.24218626,0.0,1.0
2006-06-06,34.04,34.61,33.69,34.59,3184700,21.8366570328642,22.2023119831795,21.6121320633724,22.1894819849229,4964458.97542133,0.0,1.0
2006-06-07,33.9,34.43,33.6,34.05,2241900,21.7468470450675,22.0868419988694,21.5543970712173,21.8430720319926,3494778.3392461,0.0,1.0
2006-06-08,33.51,33.72,32.8,33.7,3052000,21.4966620790623,21.6313770607574,21.0411971409503,21.6185470625007,4757600.02291766,0.0,1.0
2006-06-09,33.94,34.05,33.26,33.51,2352600,21.7725070415809,21.8430720319926,21.3362871008538,21.4966620790623,3667342.66511011,0.0,1.0
2006-06-12,32.6,33.84,32.18,33.32,5103400,20.9128971583835,21.7083570502975,20.6434671949933,21.3747770956239,7955418.07239777,0.0,1.0
2006-06-13,31.45,32.77,31.3,32.5,7520600,20.1751722586246,21.0219521435653,20.0789472716995,20.8487471671001,11723462.2320952,0.0,1.0
2006-06-14,31.92,31.95,31.35,31.45,4400800,20.4766772176565,20.4959222150415,20.1110222673412,20.1751722586246,6860172.40526082,0.0,1.0
2006-06-15,33.38,33.5,32.02,32.04,4037100,21.4132670903939,21.490247079934,20.5408272089399,20.5536572071965,6293219.87304092,0.0,1.0
2006-06-16,33.35,33.52,33.06,33.22,2524600,21.3940220930089,21.5030770781906,21.2079871182871,21.3106271043405,3935464.2915655,0.0,1.0
2006-06-19,32.36,33.54,32.25,33.4,1987900,20.7589371793034,21.5159070764473,20.6883721888916,21.4260970886506,3098831.28622477,0.0,1.0
2006-06-20,32.18,32.66,32.07,32.35,1492400,20.6434671949933,20.9513871531535,20.5729022045816,20.752522180175,2326422.7635001,0.0,1.0
2006-06-21,32.66,32.88,32.17,32.17,1383200,20.9513871531535,21.092517133977,20.6370521958649,20.6370521958649,2156196.70763425,0.0,1.0
2006-06-22,32.27,32.72,32.1,32.66,1322200,20.7012021871483,20.9898771479236,20.5921472019666,20.9513871531535,2061107.06104251,0.0,1.0
2006-06-23,31.19,32.0,29.84,31.7,6082900,20.0083822812878,20.5279972106832,19.1423573989621,20.335547236833,9482308.38119456,0.0,1.0
2006-06-26,31.44,31.54,31.06,31.3,2812900,20.1687572594962,20.2329072507796,19.9249872926194,20.0789472716995,4384879.78521137,0.0,1.0
2006-06-27,30.44,31.4,30.38,30.6,3627700,19.5272573466624,20.1430972629829,19.4887673518923,19.6298973327158,5655028.04821048,0.0,1.0
2006-06-28,30.56,30.82,30.07,30.43,2492200,19.6042373362024,19.7710273135392,19.2899023789139,19.520842347534,3884957.65960531,0.0,1.0
2006-06-29,31.51,31.54,30.5,30.67,2692700,20.2136622533946,20.2329072507796,19.5657473414324,19.6748023266142,4197506.41602568,0.0,1.0
2006-06-30,31.56,32.11,31.54,31.56,3885400,20.2457372490363,20.5985622010949,20.2329072507796,20.2457372490363,6056742.83389393,0.0,1.0
2006-07-03,31.86,32.0,31.48,31.74,996700,20.4381872228864,20.5279972106832,20.1944172560096,20.3612072333464,1553702.47144235,0.0,1.0
2006-07-05,31.33,31.75,31.05,31.67,2480000,20.0981922690845,20.3676222324747,19.918572293491,20.316302239448,3865939.73028696,0.0,1.0
2006-07-06,31.64,31.87,31.31,31.32,1469400,20.297057242063,20.4446022220148,20.0853622708278,20.0917772699562,2290569.29019502,0.0,1.0
2006-07-07,31.02,31.5,30.74,31.5,1698700,19.899327296106,20.2072472542663,19.7197073205125,20.2072472542663,2648012.83058002,0.0,1.0
2006-07-10,30.75,31.4,30.53,31.18,1566500,19.7261223196409,20.1430972629829,19.5849923388174,20.0019672821594,2441933.30140908,0.0,1.0
2006-07-11,30.18,30.65,29.37,30.65,5217600,19.3604673693256,19.6619723283575,18.8408524399302,19.6619723283575,8133438.36159081,0.0,1.0
2006-07-12,28.5,30.18,27.88,30.18,6978800,18.2827475157647,19.3604673693256,17.8850175698077,19.3604673693256,10878879.1087607,0.0,1.0
2006-07-13,28.47,28.83,28.21,28.45,3897000,18.2635025183797,18.4944424869999,18.0967125410429,18.250672520123,6074825.45521301,0.0,1.0
2006-07-14,28.69,28.79,28.15,28.45,2504800,18.4046324992031,18.4687824904865,18.0582225462729,18.250672520123,3904599.12758984,0.0,1.0
2006-07-17,28.84,28.89,28.53,28.65,2461000,18.5008574861282,18.5329324817699,18.3019925131497,18.3789725026898,3836321.64364364,0.0,1.0
2006-07-18,28.3,29.0,27.68,28.83,2617900,18.1544475331979,18.6034974721816,17.756717587241,18.4944424869999,4080904.68545091,0.0,1.0
2006-07-19,29.4,29.5,28.38,28.38,2241100,18.8600974373152,18.9242474285986,18.2057675262246,18.2057675262246,3493531.26191375,0.0,1.0
2006-07-20,28.77,29.96,28.72,29.5,2447100,18.4559524922299,19.2193373885021,18.4238774965882,18.9242474285986,3814653.67499403,0.0,1.0
2006-07-21,27.86,28.91,27.48,28.9,3514500,17.872187571551,18.5457624800266,17.6284176046742,18.5393474808983,5478566.60568289,0.0,1.0
2006-07-24,29.04,29.26,27.89,27.89,3565200,18.629157468695,18.7702874495184,17.8914325689361,17.8914325689361,5557600.13162059,0.0,1.0
2006-07-25,29.16,29.82,28.88,29.04,2654600,18.7061374582351,19.1295274007054,18.5265174826416,18.629157468695,4138114.35807247,0.0,1.0
2006-07-26,27.81,29.11,27.8,29.08,5702100,17.8401125759094,18.6740624625934,17.833697576781,18.6548174652083,8888699.57099565,0.0,1.0
2006-07-27,27.53,28.18,27.49,28.0,3550400,17.6604926003159,18.0774675436579,17.6348326038025,17.9619975593478,5534529.2009721,0.0,1.0
2006-07-28,27.92,28.17,27.47,27.63,3168000,17.9106775663211,18.0710525445295,17.6220026055458,17.7246425915993,4938426.2361085,0.0,1.0
2006-07-31,28.44,28.54,27.65,27.8,1698400,18.2442575209947,18.3084075122781,17.7374725898559,17.833697576781,2647545.17658039,0.0,1.0
2006-08-01,28.05,28.34,27.75,28.32,2677800,17.9940725549895,18.1801075297113,17.8016225811393,18.1672775314546,4174279.60071065,0.0,1.0
2006-08-02,28.13,28.57,27.8,28.0,2430000,18.0453925480162,18.3276525096631,17.833697576781,17.9619975593478,3787997.39701504,0.0,1.0
2006-08-03,28.2,28.68,27.74,27.85,1590400,18.0902975419146,18.3982175000748,17.795207582011,17.8657725724227,2479189.73671305,0.0,1.0
2006-08-04,28.05,29.0,27.75,28.61,1517400,17.9940725549895,18.6034974721816,17.8016225811393,18.3533125061764,2365393.93013606,0.0,1.0
2006-08-07,27.75,28.0,27.51,27.94,1473600,17.8016225811393,17.9619975593478,17.6476626020592,17.9235075645778,2297116.44618987,0.0,1.0
2006-08-08,27.08,27.81,26.96,27.75,2084500,17.3718176395406,17.8401125759094,17.2948376500006,17.8016225811393,3249415.87410612,0.0,1.0
2006-08-09,27.28,28.26,27.15,27.43,1653400,17.5001176221074,18.1287875366846,17.416722633439,17.5963426090325,2577397.07663567,0.0,1.0
2006-08-10,27.8,27.86,27.08,27.19,2387500,17.833697576781,17.872187571551,17.3718176395406,17.4423826299524,3721746.41373392,0.0,1.0
2006-08-11,27.2,27.68,27.1,27.19,1638800,17.4487976290807,17.756717587241,17.3846476377973,17.4423826299524,2554637.91532027,0.0,1.0
2006-08-14,28.47,28.87,27.4161,27.44,3845400,18.2635025183797,18.5201024835132,17.5874257602441,17.6027576081608,5994388.9672764,0.0,1.0
2006-08-15,31.12,31.85,30.7,30.9,6259800,19.9634772873894,20.4317722237581,19.6940473239992,19.8223473065659,9758068.35631061,0.0,1.0
2006-08-16,32.01,32.28,30.84,31.74,4125400,20.5344122098115,20.7076171862767,19.7838573117959,20.3612072333464,6430866.03359913,0.0,1.0
2006-08-17,32.28,32.33,31.72,32.0,2216100,20.7076171862767,20.7396921819184,20.3483772350897,20.5279972106832,3454560.09527779,0.0,1.0
2006-08-18,31.8,32.27,31.42,32.27,2932400,20.3996972281164,20.7012021871483,20.1559272612396,20.7012021871483,4571161.96173125,0.0,1.0
2006-08-21,31.32,31.71,31.2,31.7,1393500,20.0917772699562,20.3419622359614,20.0147972804161,20.335547236833,2172252.82828825,0.0,1.0
2006-08-22,30.89,31.48,30.85,31.18,2301400,19.8159323074376,20.1944172560096,19.7902723109243,20.0019672821594,3587529.71583968,0.0,1.0
2006-08-23,30.54,31.16,30.52,30.8,1284300,19.5914073379458,19.9891372839027,19.5785773396891,19.7581973152826,2002026.77242239,0.0,1.0
2006-08-24,30.57,31.0,30.5,30.7,1718800,19.6106523353308,19.8864972978493,19.5657473414324,19.6940473239992,2679345.64855533,0.0,1.0
2006-08-25,30.47,30.67,30.35,30.47,1961100,19.5465023440474,19.6748023266142,19.4695223545073,19.5465023440474,3057054.19559103,0.0,1.0
2006-08-28,30.8,30.96,30.42,30.44,1557200,19.7581973152826,19.860837301336,19.5144273484057,19.5272573466624,2427436.0274205,0.0,1.0
2006-08-29,31.36,31.45,30.86,30.88,2240400,20.1174372664695,20.1751722586246,19.7966873100526,19.8095173083093,3492440.06924795,0.0,1.0
2006-08-30,32.0,32.1,31.52,31.56,2507400,20.5279972106832,20.5921472019666,20.2200772525229,20.2457372490363,3908652.12891997,0.0,1.0
2006-08-31,32.16,32.25,31.63,32.18,1821200,20.6306371967366,20.6883721888916,20.2906422429347,20.6434671949933,2838971.54709621,0.0,1.0
2006-09-01,31.52,32.25,31.52,32.16,2224800,20.2200772525229,20.6883721888916,20.2200772525229,20.6306371967366,3468122.06126711,0.0,1.0
2006-09-05,31.57,31.65,30.87,31.34,2079300,20.2521522481646,20.3034722411913,19.8031023091809,20.1046072682128,3241309.87144584,0.0,1.0
2006-09-06,30.69,31.36,30.65,31.35,2372500,19.6876323248708,20.1174372664695,19.6619723283575,20.1110222673412,3698363.71375235,0.0,1.0
2006-09-07,30.44,30.95,30.31,30.55,2349300,19.5272573466624,19.8544223022076,19.443862357994,19.5978223370741,3662198.47111417,0.0,1.0
2006-09-08,30.68,30.85,30.45,30.5,1210000,19.6812173257425,19.7902723109243,19.5336723457907,19.5657473414324,1886204.46518033,0.0,1.0
2006-09-11,31.09,31.38,30.55,30.55,4995600,19.9442322900044,20.1302672647262,19.5978223370741,19.5978223370741,7787374.40186351,0.0,1.0
2006-09-12,31.5,31.65,31.01,31.08,3010800,20.2072472542663,20.3034722411913,19.8929122969777,19.937817290876,4693375.54030159,0.0,1.0
2006-09-13,31.35,31.68,31.2,31.6,1941100,20.1110222673412,20.3227172385764,20.0147972804161,20.2713972455496,3025877.26228226,0.0,1.0
2006-09-14,31.0,31.24,30.75,31.1,2232200,19.8864972978493,20.0404572769295,19.7261223196409,19.9506472891327,3479657.52659136,0.0,1.0
2006-09-15,30.92,31.05,30.5,31.02,4692100,19.8351773048226,19.918572293491,19.5657473414324,19.899327296106,7314264.43890301,0.0,1.0
2006-09-18,31.18,31.31,30.79,30.93,2440900,20.0019672821594,20.0853622708278,19.7517823161542,19.841592303951,3804988.82566833,0.0,1.0
2006-09-19,31.45,31.47,30.84,31.2,2712400,20.1751722586246,20.1880022568812,19.7838573117959,20.0147972804161,4228215.69533481,0.0,1.0
2006-09-20,32.6,32.69,31.79,31.83,3547800,20.9128971583835,20.9706321505385,20.3932822289881,20.4189422255014,5530476.19964196,0.0,1.0
2006-09-21,33.08,33.402,32.83,32.959,3673100,21.2208171165437,21.4273800884762,21.0604421383353,21.1431956270908,5725799.68682139,0.0,1.0
2006-09-22,32.48,32.98,32.19,32.95,2524900,20.8359171688434,21.1566671252604,20.6498821941216,21.1374221278753,3935931.94556514,0.0,1.0
2006-09-25,32.89,33.17,32.28,32.53,1918200,21.0989321331053,21.2785521086988,20.7076171862767,20.8679921644851,2990179.67364373,0.0,1.0
2006-09-26,32.94,33.25,32.53,32.82,2303800,21.131007128747,21.3298721017255,20.8679921644851,21.0540271392069,3591270.94783673,0.0,1.0
2006-09-27,32.27,33.05,32.12,32.95,4046000,20.7012021871483,21.2015721191587,20.6049772002232,21.1374221278753,6307093.60836333,0.0,1.0
2006-09-28,32.98,33.01,32.06,32.2,3867700,21.1566671252604,21.1759121226454,20.5664872054532,20.65629719325,6029151.24791566,0.0,1.0
2006-09-29,32.69,33.17,32.64,33.0,1455800,20.9706321505385,21.2785521086988,20.9385571548968,21.169497123517,2269368.97554507,0.0,1.0
2006-10-02,32.32,32.78,32.12,32.5,2832000,20.73327718279,21.0283671426936,20.6049772002232,20.8487471671001,4414653.75652124,0.0,1.0
2006-10-03,32.24,32.58,32.05,32.07,2303100,20.6819571897633,20.9000671601268,20.5600722063249,20.5729022045816,3590179.75517093,0.0,1.0
2006-10-04,33.04,33.12,32.14,32.15,2533100,21.1951571200304,21.2464771130571,20.6178071984799,20.6242221976083,3948714.48822173,0.0,1.0
2006-10-05,32.9,33.01,32.5,32.84,1699400,21.1053471322336,21.1759121226454,20.8487471671001,21.0668571374636,2649104.02324584,0.0,1.0
2006-10-06,33.29,33.4,32.42,32.65,2098700,21.3555320982389,21.4260970886506,20.7974271740734,20.9449721540252,3271551.49675533,0.0,1.0
2006-10-09,33.42,33.58,32.77,33.05,2789000,21.4389270869073,21.5415670729607,21.0219521435653,21.2015721191587,4347623.34990738,0.0,1.0
2006-10-10,33.35,33.61,33.22,33.35,2049800,21.3940220930089,21.5608120703457,21.3106271043405,21.3940220930089,3195323.8948154,0.0,1.0
2006-10-11,33.18,33.66,32.79,33.0,2566500,21.2849671078271,21.5928870659874,21.0347821418219,21.169497123517,4000779.96684738,0.0,1.0
2006-10-12,33.58,33.72,33.17,33.21,1693700,21.5415670729607,21.6313770607574,21.2785521086988,21.3042121052121,2640218.59725283,0.0,1.0
2006-10-13,34.5,34.78,33.49,33.5,2980100,22.1317469927678,22.3113669683613,21.4838320808056,21.490247079934,4645518.94767265,0.0,1.0
2006-10-16,34.32,34.63,34.2,34.5,1868800,22.0162770084577,22.2151419814362,21.9392970189177,22.1317469927678,2913172.64837108,0.0,1.0
2006-10-17,34.4,34.6,33.9,33.9,5016800,22.0675970014844,22.1958969840512,21.7468470450675,21.7468470450675,7820421.95117082,0.0,1.0
2006-10-18,35.01,35.12,34.54,34.65,3838800,22.4589119483131,22.5294769387248,22.1574069892812,22.2279719796929,5984100.5792845,0.0,1.0
2006-10-19,34.92,35.1,34.65,34.85,2149900,22.401176956158,22.5166469404681,22.2279719796929,22.3562719622597,3351364.44602578,0.0,1.0
2006-10-20,34.92,35.04,34.65,34.97,1939400,22.401176956158,22.4781569456981,22.2279719796929,22.4332519517997,3023227.22295102,0.0,1.0
2006-10-23,34.79,35.42,34.57,35.09,1917600,22.3177819674896,22.721926912575,22.1766519866662,22.5102319413398,2989244.36564447,0.0,1.0
2006-10-24,34.93,34.95,34.58,34.75,1804700,22.4075919552864,22.420421953543,22.1830669857945,22.2921219709763,2813250.57711648,0.0,1.0
2006-10-25,35.03,35.05,34.69,34.9,1605000,22.4717419465698,22.4845719448264,22.2536319762062,22.3883469579013,2501948.89802845,0.0,1.0
2006-10-26,35.42,35.48,34.9,35.12,929500,22.721926912575,22.760416907345,22.3883469579013,22.5294769387248,1448947.97552489,0.0,1.0
2006-10-27,34.88,35.45,34.8,35.42,2364000,22.3755169596447,22.74117190996,22.324196966618,22.721926912575,3685113.51709611,0.0,1.0
2006-10-30,34.9,35.08,34.65,34.8,1140900,22.3883469579013,22.5038169422114,22.2279719796929,22.324196966618,1778488.16059855,0.0,1.0
2006-10-31,35.6,35.81,34.97,35.0,2784400,22.837396896885,22.9721118785802,22.4332519517997,22.4524969491847,4340452.65524638,0.0,1.0
2006-11-01,34.09,34.55,33.55,33.55,3258900,21.8687320285059,22.1638219884095,21.5223220755756,21.5223220755756,5080125.39799685,0.0,1.0
2006-11-02,33.41,33.98,33.2,33.97,2054100,21.4325120877789,21.7981670380942,21.2977971060838,21.7917520389659,3202026.93547679,0.0,1.0
2006-11-03,32.93,33.71,32.9,33.53,2802900,21.1245921296187,21.6249620616291,21.1053471322336,21.509492077319,4369291.31855698,0.0,1.0
2006-11-06,34.03,34.11,32.9,32.93,3615300,21.8302420337359,21.8815620267626,21.1053471322336,21.1245921296187,5635698.34955905,0.0,1.0
2006-11-07,33.63,34.26,33.63,34.01,1871100,21.5736420686024,21.9777870136877,21.5736420686024,21.8174120354792,2916757.99570158,0.0,1.0
2006-11-08,33.67,33.88,33.3,33.38,1962100,21.5993020651157,21.7340170468108,21.3619470973672,21.4132670903939,3058613.04225647,0.0,1.0
2006-11-09,34.08,34.24,33.81,33.83,3364200,21.8623170293776,21.964957015431,21.6891120529125,21.7019420511691,5244271.95186749,0.0,1.0
2006-11-10,34.34,34.41,34.03,34.08,2027900,22.0291070067144,22.0740120006128,21.8302420337359,21.8623170293776,3161185.15284231,0.0,1.0
2006-11-13,35.0,35.15,34.25,34.3,4149700,22.4524969491847,22.5487219361098,21.9713720145593,22.003447010201,6468746.00756928,0.0,1.0
2006-11-14,33.0,33.43,32.25,33.1,12080100,21.169497123517,21.4453420860356,20.6883721888916,21.2336471148004,18831023.6031611,0.0,1.0
2006-11-15,33.14,33.43,32.9,33.0,3475700,21.2593071113138,21.4453420860356,21.1053471322336,21.169497123517,5418083.35506386,0.0,1.0
2006-11-16,33.65,33.95,33.0,33.19,3273600,21.586472066859,21.7789220407092,21.169497123517,21.2913821069555,5103040.44397879,0.0,1.0
2006-11-17,33.75,33.84,33.3,33.46,2492800,21.6506220581424,21.7083570502975,21.3619470973672,21.4645870834206,3885892.96760457,0.0,1.0
2006-11-20,33.74,33.98,33.2,33.55,2239100,21.6442070590141,21.7981670380942,21.2977971060838,21.5223220755756,3490413.56858287,0.0,1.0
2006-11-21,33.63,33.74,33.45,33.74,3407100,21.5736420686024,21.6442070590141,21.4581720842923,21.6442070590141,5311146.47381479,0.0,1.0
2006-11-22,33.42,33.6,33.3,33.55,4274200,21.4389270869073,21.5543970712173,21.3619470973672,21.5223220755756,6662822.41741632,0.0,1.0
2006-11-24,33.56,33.7,33.2,33.22,963900,21.528737074704,21.6185470625007,21.2977971060838,21.3106271043405,1502572.30081597,0.0,1.0
2006-11-27,32.61,33.46,32.45,33.45,2663500,20.9193121575118,21.4645870834206,20.8166721714584,21.4581720842923,4151988.09339489,0.0,1.0
2006-11-28,32.6,32.89,32.3,32.6,3658700,20.9128971583835,21.0989321331053,20.7204471845333,20.9128971583835,5703352.29483907,0.0,1.0
2006-11-29,32.04,32.65,31.71,32.6,6047000,20.5536572071965,20.9449721540252,20.3419622359614,20.9128971583835,9426345.78590536,0.0,1.0
2006-11-30,31.84,32.15,31.8,32.05,4429800,20.4253572246298,20.6242221976083,20.3996972281164,20.5600722063249,6905378.95855853,0.0,1.0
2006-12-01,31.97,32.07,31.68,31.97,2431300,20.5087522132982,20.5729022045816,20.3227172385764,20.5087522132982,3790023.89768011,0.0,1.0
2006-12-04,32.62,32.75,32.0,32.0,3185100,20.9257271566402,21.0091221453086,20.5279972106832,20.5279972106832,4965082.51408749,0.0,1.0
2006-12-05,33.16,33.83,32.75,33.0,4093700,21.2721371095704,21.7019420511691,21.0091221453086,21.169497123517,6381450.59430474,0.0,1.0
2006-12-06,33.07,33.32,32.89,33.19,1904700,21.2144021174154,21.3747770956239,21.0989321331053,21.2913821069555,2969135.24366031,0.0,1.0
2006-12-07,33.22,33.65,33.15,33.3,2353200,21.3106271043405,21.586472066859,21.2657221104421,21.3619470973672,3668277.97310938,0.0,1.0
2006-12-08,33.43,33.69,33.04,33.2,1427500,21.4453420860356,21.6121320633724,21.1951571200304,21.2977971060838,2225253.61491316,0.0,1.0
2006-12-11,33.57,33.7,33.26,33.35,1386000,21.5351520738323,21.6185470625007,21.3362871008538,21.3940220930089,2160561.47829747,0.0,1.0
2006-12-12,33.86,34.42,33.06,33.5,4218500,21.7211870485541,22.0804269997411,21.2079871182871,21.490247079934,6575994.65815144,0.0,1.0
2006-12-13,33.84,34.0,33.62,33.86,2329600,21.7083570502975,21.8109970363509,21.567227069474,21.7211870485541,3631489.19180504,0.0,1.0
2006-12-14,34.06,34.27,33.75,33.75,3012000,21.8494870311209,21.984202012816,21.6506220581424,21.6506220581424,4695246.15630013,0.0,1.0
2006-12-15,34.08,34.32,33.9,34.02,2582200,21.8623170293776,22.0162770084577,21.7468470450675,21.8238270346076,4025253.85949475,0.0,1.0
2006-12-18,34.08,34.3,33.92,34.08,1136300,21.8623170293776,22.003447010201,21.7596770433242,21.8623170293776,1771317.46593753,0.0,1.0
2006-12-19,34.12,34.3,33.66,33.7,1404600,21.8879770258909,22.003447010201,21.5928870659874,21.6185470625007,2189556.02627463,0.0,1.0
2006-12-20,34.05,34.95,34.04,34.15,4245000,21.8430720319926,22.420421953543,21.8366570328642,21.907222023276,6617304.09478553,0.0,1.0
2006-12-21,34.25,34.39,33.81,33.97,2090700,21.9713720145593,22.0611820023561,21.6891120529125,21.7917520389659,3259080.72343184,0.0,1.0
2006-12-22,33.72,34.39,33.66,34.08,1718900,21.6313770607574,22.0611820023561,21.5928870659874,21.8623170293776,2679501.53322188,0.0,1.0
2006-12-26,34.2,34.32,33.65,33.7,941100,21.9392970189177,22.0162770084577,21.586472066859,21.6185470625007,1467030.59684397,0.0,1.0
2006-12-27,34.7,34.8,34.325,34.39,1450400,22.2600469753346,22.324196966618,22.0194845080219,22.0611820023561,2260951.20355169,0.0,1.0
2006-12-28,35.36,35.53,34.52,34.52,3704100,22.6834369178049,22.7924919029867,22.1445769910245,22.1445769910245,5774123.93344997,0.0,1.0
2006-12-29,34.85,35.69,34.78,35.25,1747700,22.3562719622597,22.8951318890401,22.3113669683613,22.6128719273932,2724396.31718649,0.0,1.0
2007-01-03,34.3,35.48,34.05,34.99,2574600,22.003447010201,22.760416907345,21.8430720319926,22.4460819500564,4013406.62483743,0.0,1.0
2007-01-04,34.41,34.6,33.46,34.3,2073700,22.0740120006128,22.1958969840512,21.4645870834206,22.003447010201,3232580.33011938,0.0,1.0
2007-01-05,34.09,34.4,34.0,34.3,2676600,21.8687320285059,22.0675970014844,21.8109970363509,22.003447010201,4172408.98471213,0.0,1.0
2007-01-08,33.97,34.08,33.68,33.98,1557200,21.7917520389659,21.8623170293776,21.6057170642441,21.7981670380942,2427436.0274205,0.0,1.0
2007-01-09,34.01,34.32,33.63,34.08,1386200,21.8174120354792,22.0162770084577,21.5736420686024,21.8623170293776,2160873.24763056,0.0,1.0
2007-01-10,33.7,34.04,33.37,34.04,2157400,21.6185470625007,21.8366570328642,21.4068520912656,21.8366570328642,3363055.79601657,0.0,1.0
2007-01-11,33.7,34.04,33.35,34.04,2088300,21.6185470625007,21.8366570328642,21.3940220930089,21.8366570328642,3255339.49143479,0.0,1.0
2007-01-12,33.6,34.04,33.54,33.67,1405900,21.5543970712173,21.8366570328642,21.5159070764473,21.5993020651157,2191582.5269397,0.0,1.0
2007-01-16,33.54,33.93,33.34,33.51,3096500,21.5159070764473,21.7660920424525,21.3876070938805,21.4966620790623,4826968.69952967,0.0,1.0
2007-01-17,32.87,33.48,32.76,33.43,2663100,21.0861021348486,21.4774170816773,21.0155371444369,21.4453420860356,4151364.55472872,0.0,1.0
2007-01-18,32.25,32.79,31.9,32.75,3627700,20.6883721888916,21.0347821418219,20.4638472193998,21.0091221453086,5655028.0482105,0.0,1.0
2007-01-19,32.8,32.94,32.32,32.35,2504300,21.0411971409503,21.131007128747,20.73327718279,20.752522180175,3903819.7042571,0.0,1.0
2007-01-22,32.57,32.73,32.49,32.67,3370600,20.8936521609985,20.9962921470519,20.8423321679718,20.9578021522819,5254248.5705263,0.0,1.0
2007-01-23,32.71,32.92,32.31,32.39,2675000,20.9834621487952,21.1181771304903,20.7268621836617,20.7781821766884,4169914.83004743,0.0,1.0
2007-01-24,32.61,33.0,32.46,32.71,2848400,20.9193121575118,21.169497123517,20.8230871705868,20.9834621487952,4440218.84183443,0.0,1.0
2007-01-25,32.06,32.87,32.01,32.59,1860200,20.5664872054532,21.0861021348486,20.5344122098115,20.9064821592552,2899766.56704831,0.0,1.0
2007-01-26,32.37,32.5,31.99,32.0,1793700,20.7653521784317,20.8487471671001,20.5215822115548,20.5279972106832,2796103.26379666,0.0,1.0
2007-01-29,31.99,32.46,31.92,32.26,2023800,20.5215822115548,20.8230871705868,20.4766772176565,20.69478718802,3154793.88151402,0.0,1.0
2007-01-30,32.0,32.08,31.87,31.99,1436200,20.5279972106832,20.5793172037099,20.4446022220148,20.5215822115548,2238815.58090247,0.0,1.0
2007-01-31,32.0,32.1,31.9,32.0,2270000,20.5279972106832,20.5921472019666,20.4638472193998,20.5279972106832,3538581.93054492,0.0,1.0
2007-02-01,32.19,32.5,32.0,32.17,2606900,20.6498821941216,20.8487471671001,20.5279972106832,20.6370521958649,4063757.37213108,0.0,1.0
2007-02-02,31.61,32.28,31.46,32.27,5377400,20.277812244678,20.7076171862767,20.1815872577529,20.7012021871483,8382542.05872785,0.0,1.0
2007-02-05,31.83,31.88,31.24,31.64,2512100,20.4189422255014,20.4510172211431,20.0404572769295,20.297057242063,3915978.70824753,0.0,1.0
2007-02-06,32.0,32.17,31.75,31.98,2515100,20.5279972106832,20.6370521958649,20.3676222324747,20.5151672124265,3920655.24824384,0.0,1.0
2007-02-07,32.57,32.7,32.05,32.05,3420200,20.8936521609985,20.9770471496669,20.5600722063249,20.5600722063249,5331567.36513203,0.0,1.0
2007-02-08,32.67,32.77,32.28,32.45,2536800,20.9578021522819,21.0219521435653,20.7076171862767,20.8166721714584,3954482.22088385,0.0,1.0
2007-02-09,32.66,32.98,32.54,32.66,2358800,20.9513871531535,21.1566671252604,20.8744071636135,20.9513871531535,3677007.51443584,0.0,1.0
2007-02-12,32.59,32.76,32.52,32.62,1459600,20.9064821592552,21.0155371444369,20.8615771653568,20.9257271566402,2275292.59287372,0.0,1.0
2007-02-13,32.98,33.08,32.53,32.66,2437600,21.1566671252604,21.2208171165437,20.8679921644851,20.9513871531535,3799844.63167237,0.0,1.0
2007-02-14,32.94,33.4,32.85,32.85,2885000,21.131007128747,21.4260970886506,21.073272136592,21.073272136592,4497272.62978947,0.0,1.0
2007-02-15,33.83,34.15,32.96,32.99,4086900,21.7019420511691,21.907222023276,21.1438371270037,21.1630821243887,6370850.43697976,0.0,1.0
2007-02-16,32.77,33.74,32.55,33.72,5641000,21.0219521435653,21.6442070590141,20.8808221627418,21.6313770607574,8793454.03973737,0.0,1.0
2007-02-20,32.49,32.7,32.17,32.48,4063100,20.8423321679718,20.9770471496669,20.6370521958649,20.8359171688434,6333749.88634231,0.0,1.0
2007-02-21,32.75,32.98,32.3,32.33,4010500,21.0091221453086,21.1566671252604,20.7204471845333,20.7396921819184,6251754.55174025,0.0,1.0
2007-02-22,33.0,33.15,32.81,32.81,3354400,21.169497123517,21.2657221104421,21.0476121400786,21.0476121400786,5228995.25454621,0.0,1.0
2007-02-23,33.27,33.41,32.85,33.26,3164100,21.3427020999822,21.4325120877789,21.073272136592,21.3362871008538,4932346.73411329,0.0,1.0
2007-02-26,33.28,33.36,33.01,33.26,2962300,21.3491170991105,21.4004370921372,21.1759121226454,21.3362871008538,4617771.47702785,0.0,1.0
2007-02-27,32.11,33.05,31.65,32.9,4319300,20.5985622010949,21.2015721191587,20.3034722411913,21.1053471322336,6733126.40202761,0.0,1.0
2007-02-28,31.75,32.25,31.61,32.11,3043000,20.3676222324747,20.6883721888916,20.277812244678,20.5985622010949,4743570.40292872,0.0,1.0
2007-03-01,31.44,31.66,30.81,31.15,2909300,20.1687572594962,20.3098872403197,19.7646123144109,19.9827222847744,4535152.60375962,0.0,1.0
2007-03-02,30.72,31.53,30.69,31.35,2455500,19.7068773222559,20.2264922516513,19.6876323248708,20.1110222673412,3827747.98698371,0.0,1.0
2007-03-05,30.69,31.14,30.26,30.4,2141800,19.6876323248708,19.9763072856461,19.4117873623523,19.501597350149,3338737.78803574,0.0,1.0
2007-03-06,30.83,31.0,30.4,30.84,2996500,19.7774423126676,19.8864972978493,19.501597350149,19.7838573117959,4671084.03298583,0.0,1.0
2007-03-07,30.78,30.99,30.63,30.8,2548100,19.7453673170259,19.880082298721,19.6491423301008,19.7581973152826,3972097.1882033,0.0,1.0
2007-03-08,31.74,31.98,31.0,31.0,4499700,20.3612072333464,20.5151672124265,19.8864972978493,19.8864972978493,7014342.34047267,0.0,1.0
2007-03-09,31.76,32.0,31.46,31.78,3721900,20.3740372316031,20.5279972106832,20.1815872577529,20.3868672298597,5801871.40409476,0.0,1.0
2007-03-12,32.14,32.14,31.67,31.7,2732900,20.6178071984799,20.6178071984799,20.316302239448,20.335547236833,4260172.05197631,0.0,1.0
2007-03-13,31.67,32.02,31.58,31.84,2987800,20.316302239448,20.5408272089399,20.258567247293,20.4253572246298,4657522.06699653,0.0,1.0
2007-03-14,32.0,32.07,31.51,31.67,3027300,20.5279972106832,20.5729022045816,20.2136622533946,20.316302239448,4719096.51028133,0.0,1.0
2007-03-15,31.7,32.01,31.45,31.89,2150300,20.335547236833,20.5344122098115,20.1751722586246,20.4574322202715,3351987.98469196,0.0,1.0
2007-03-16,31.75,31.92,31.53,31.615,2149900,20.3676222324747,20.4766772176565,20.2264922516513,20.2810197442422,3351364.44602578,0.0,1.0
2007-03-19,31.85,32.18,31.78,31.98,1403500,20.4317722237581,20.6434671949933,20.3868672298597,20.5151672124265,2187841.29494264,0.0,1.0
2007-03-20,32.06,32.42,31.82,31.9,2536800,20.5664872054532,20.7974271740734,20.4125272263731,20.4638472193998,3954482.22088386,0.0,1.0
2007-03-21,32.09,32.23,31.88,32.15,2325900,20.5857322028382,20.675542190635,20.4510172211431,20.6242221976083,3625721.45914292,0.0,1.0
2007-03-22,32.59,32.79,32.0,32.3,3434900,20.9064821592552,21.0347821418219,20.5279972106832,20.7204471845333,5354482.41111397,0.0,1.0
2007-03-23,33.22,33.69,32.47,32.47,3358500,21.3106271043405,21.6121320633724,20.8295021697151,20.8295021697151,5235386.52587449,0.0,1.0
2007-03-26,33.34,33.34,32.42,33.02,2964000,21.3876070938805,21.3876070938805,20.7974271740734,21.1823271217737,4620421.5163591,0.0,1.0
2007-03-27,33.63,33.81,33.17,33.3,3008400,21.5736420686024,21.6891120529125,21.2785521086988,21.3619470973672,4689634.30830454,0.0,1.0
2007-03-28,33.48,33.75,33.17,33.28,2539600,21.4774170816773,21.6506220581424,21.2785521086988,21.3491170991105,3958846.99154708,0.0,1.0
2007-03-29,33.71,33.96,33.48,33.76,3582400,21.6249620616291,21.7853370398375,21.4774170816773,21.6570370572708,5584412.29426612,0.0,1.0
2007-03-30,33.69,33.85,33.52,33.68,2560800,21.6121320633724,21.7147720494258,21.5030770781906,21.6057170642441,3991894.54085437,0.0,1.0
2007-04-02,33.96,34.0,33.49,33.63,2244000,21.7853370398375,21.8109970363509,21.4838320808056,21.5736420686024,3498051.91724353,0.0,1.0
2007-04-03,34.55,34.68,34.0,34.06,3187500,22.1638219884095,22.2472169770779,21.8109970363509,21.8494870311209,4968823.74608455,0.0,1.0
2007-04-04,34.81,34.83,34.57,34.67,2415400,22.3306119657463,22.343441964003,22.1766519866662,22.2408019779496,3765238.23569965,0.0,1.0
2007-04-05,34.71,34.95,34.69,34.8,2664900,22.2664619744629,22.420421953543,22.2536319762062,22.324196966618,4154170.4787265,0.0,1.0
2007-04-09,35.06,35.2,34.75,34.82,2599400,22.4909869439548,22.5807969317515,22.2921219709763,22.3370269648746,4052066.02214029,0.0,1.0
2007-04-10,34.91,35.0,34.76,34.82,1948400,22.3947619570297,22.4524969491847,22.2985369701046,22.3370269648746,3037256.84293996,0.0,1.0
2007-04-11,34.62,34.95,34.57,34.87,2600000,22.2087269823079,22.420421953543,22.1766519866662,22.3691019605163,4053001.33013955,0.0,1.0
2007-04-12,34.87,34.95,34.52,34.64,1978200,22.3691019605163,22.420421953543,22.1445769910245,22.2215569805645,3083710.47357003,0.0,1.0
2007-04-13,34.47,35.1,34.24,34.82,3272400,22.1125019953828,22.5166469404681,21.964957015431,22.3370269648746,5101169.82798026,0.0,1.0
2007-04-16,34.98,35.01,34.42,34.5,1999700,22.4396669509281,22.4589119483131,22.0804269997411,22.1317469927678,3117225.67687694,0.0,1.0
2007-04-17,35.56,35.8,34.8,34.84,3890500,22.8117369003717,22.9656968794518,22.324196966618,22.3498569631313,6064692.95188766,0.0,1.0
2007-04-18,35.48,35.65,35.04,35.2,2881100,22.760416907345,22.8694718925267,22.4781569456981,22.5807969317515,4491193.12779425,0.0,1.0
2007-04-19,35.24,35.64,35.13,35.45,2266100,22.6064569282649,22.8630568933984,22.5358919378531,22.74117190996,3532502.4285497,0.0,1.0
2007-04-20,35.48,35.75,35.19,35.69,3196000,22.760416907345,22.9336218838101,22.5743819326232,22.8951318890401,4982073.94274077,0.0,1.0
2007-04-23,35.4,35.6,34.48,35.34,2215200,22.7090969143183,22.837396896885,22.1189169945111,22.6706069195482,3453157.1332789,0.0,1.0
2007-04-24,35.34,35.63,35.2,35.5,1953000,22.6706069195482,22.8566418942701,22.5807969317515,22.7732469056017,3044427.53760099,0.0,1.0
2007-04-25,35.17,35.48,35.17,35.38,3700600,22.5615519343665,22.760416907345,22.5615519343665,22.6962669160616,5768667.97012093,0.0,1.0
2007-04-26,35.07,35.39,35.02,35.29,4365300,22.4974019430831,22.7026819151899,22.4653269474414,22.6385319239065,6804833.34863777,0.0,1.0
2007-04-27,34.71,35.04,34.61,34.85,2972500,22.2664619744629,22.4781569456981,22.2023119831795,22.3562719622597,4633671.71301532,0.0,1.0
2007-04-30,34.37,34.85,34.35,34.77,2927200,22.0483520040994,22.3562719622597,22.0355220058427,22.3049519692329,4563055.95907096,0.0,1.0
2007-05-01,35.99,35.99,34.4,34.48,4413900,23.0875818628902,23.0875818628902,22.0675970014844,22.1189169945111,6880593.29657808,0.0,1.0
2007-05-02,36.38,36.56,35.8,35.89,3205900,23.3377668288954,23.4532368132055,22.9656968794518,23.0234318716069,4997506.52472862,0.0,1.0
2007-05-03,36.45,36.57,36.2,36.34,2583700,23.3826718227938,23.4596518123339,23.2222968445854,23.3121068323821,4027592.12949291,0.0,1.0
2007-05-04,37.0,37.01,36.305,36.45,3045500,23.7354967748524,23.7419117739808,23.2896543354329,23.3826718227938,4747467.51959232,0.0,1.0
2007-05-07,37.23,37.36,36.86,36.95,2406200,23.8830417548042,23.9664367434726,23.6456867870557,23.7034217792107,3750896.84637762,0.0,1.0
2007-05-08,37.34,37.42,36.98,37.05,2291800,23.9536067452159,24.0049267382426,23.7226667765958,23.7675717704941,3572564.78785148,0.0,1.0
2007-05-09,37.44,37.5,37.01,37.09,1918700,24.0177567364993,24.0562467312694,23.7419117739808,23.7932317670075,2990959.09697645,0.0,1.0
2007-05-10,36.01,37.17,35.98,37.0,3397000,23.1004118611469,23.8445517600342,23.0811668637619,23.7354967748524,5295402.12249388,0.0,1.0
2007-05-11,36.21,36.32,35.48,35.92,4088800,23.2287118437137,23.2992768341254,22.760416907345,23.0426768689919,6373812.24564408,0.0,1.0
2007-05-14,35.91,36.74,35.71,36.46,3620800,23.0362618698635,23.5687067975156,22.9079618872968,23.3890868219222,5644272.00621897,0.0,1.0
2007-05-15,37.78,38.47,37.33,37.33,8367200,24.2358667068628,24.6785016467182,23.9471917460876,23.9471917460876,13043181.8190553,0.0,1.0
2007-05-16,37.82,37.86,37.37,37.47,2709200,24.2615267033762,24.2871866998895,23.972851742601,24.0370017338843,4223227.38600541,0.0,1.0
2007-05-17,37.63,37.99,37.39,37.39,2492900,24.1396417199378,24.3705816885579,23.9856817408576,23.9856817408576,3886048.85227111,0.0,1.0
2007-05-18,38.0,38.22,37.55,37.58,2735600,24.3769966876863,24.5181266685097,24.088321726911,24.1075667242961,4264380.93797298,0.0,1.0
2007-05-21,38.32,38.5,37.6,37.6,3519100,24.5822766597931,24.6977466441032,24.1203967225527,24.1203967225527,5485737.30034389,0.0,1.0
2007-05-22,38.54,38.75,38.21,38.35,3968400,24.7234066406166,24.8581216223117,24.5117116693814,24.6015216571781,6186127.1071253,0.0,1.0
2007-05-23,38.58,38.97,38.49,38.82,2609500,24.7490666371299,24.9992516031351,24.6913316449749,24.90302661621,4067810.37346122,0.0,1.0
2007-05-24,37.68,38.85,37.59,37.86,3132400,24.1717167155794,24.9222716135951,24.1139817234244,24.2871866998895,4882931.29481891,0.0,1.0
2007-05-25,38.37,38.54,37.5,37.71,2990600,24.6143516554348,24.7234066406166,24.0562467312694,24.1909617129645,4661886.83765975,0.0,1.0
2007-05-29,38.32,38.57,38.1,38.5,2125700,24.5822766597931,24.7426516380016,24.4411466789697,24.6977466441032,3313640.35672217,0.0,1.0
2007-05-30,38.29,38.4,38.02,38.1,1978800,24.5630316624081,24.6335966528198,24.389826685943,24.4411466789697,3084645.78156929,0.0,1.0
2007-05-31,38.17,38.33,38.1,38.18,2169500,24.486051672868,24.5886916589215,24.4411466789697,24.4924666719964,3381917.84066838,0.0,1.0
2007-06-01,38.28,38.36,37.85,38.23,1900400,24.5566166632798,24.6079366563065,24.2807717007612,24.5245416676381,2962432.20299892,0.0,1.0
2007-06-04,38.49,38.63,37.99,38.01,1595100,24.6913316449749,24.7811416327716,24.3705816885579,24.3834116868146,2486516.31604061,0.0,1.0
2007-06-05,38.47,38.56,38.19,38.21,1963000,24.6785016467182,24.7362366388732,24.4988816711247,24.5117116693814,3060016.00425536,0.0,1.0
2007-06-06,38.37,38.5,38.15,38.18,2128200,24.6143516554348,24.6977466441032,24.4732216746114,24.4924666719964,3317537.47338577,0.0,1.0
2007-06-07,37.26,38.37,37.26,38.12,2551800,23.9022867521892,24.6143516554348,23.9022867521892,24.4539766772263,3977864.92086543,0.0,1.0
2007-06-08,37.53,37.55,36.94,37.3,2656400,24.0754917286544,24.088321726911,23.6970067800824,23.9279467487026,4140920.28207027,0.0,1.0
2007-06-11,37.71,37.92,37.15,37.38,1504700,24.1909617129645,24.3256766946596,23.8317217617775,23.9792667417293,2345596.57748499,0.0,1.0
2007-06-12,37.47,37.83,37.1,37.44,2158000,24.0370017338843,24.2679417025045,23.7996467661358,24.0177567364993,3363991.10401584,0.0,1.0
2007-06-13,38.47,38.47,37.72,37.82,2004500,24.6785016467182,24.6785016467182,24.1973767120928,24.2615267033762,3124708.14087105,0.0,1.0
2007-06-14,38.85,38.98,38.36,38.37,1580800,24.9222716135951,25.0056666022635,24.6079366563065,24.6143516554348,2464224.80872484,0.0,1.0
2007-06-15,38.72,39.0,38.4,38.98,2802000,24.8388766249267,25.0184966005201,24.6335966528198,25.0056666022635,4367888.35655808,0.0,1.0
2007-06-18,38.9,39.23,38.73,38.8,2069000,24.9543466092367,25.1660415804719,24.845291624055,24.8901966179534,3225253.75079183,0.0,1.0
2007-06-19,39.31,39.44,38.8,38.81,1649800,25.2173615734986,25.300756562167,24.8901966179534,24.8966116170817,2571785.22864009,0.0,1.0
2007-06-20,38.74,39.4,38.62,39.31,1937200,24.8517066231833,25.2750965656537,24.7747266336433,25.2173615734986,3019797.76028706,0.0,1.0
2007-06-21,39.14,39.17,38.34,38.74,1752100,25.1083065883169,25.1275515857019,24.5951066580498,24.8517066231833,2731255.24251442,0.0,1.0
2007-06-22,38.65,39.04,38.03,38.92,2539500,24.7939716310283,25.0441565970335,24.3962416850713,24.9671766074934,3958691.10688053,0.0,1.0
2007-06-25,38.48,39.0,38.11,38.66,2471800,24.6849166458465,25.0184966005201,24.447561678098,24.8003866301566,3853157.18763037,0.0,1.0
2007-06-26,38.4,38.69,38.01,38.59,1651000,24.6335966528198,24.8196316275416,24.3834116868146,24.7554816362583,2573655.84463862,0.0,1.0
2007-06-27,38.49,38.56,37.94,38.18,1645600,24.6913316449749,24.7362366388732,24.3385066929162,24.4924666719964,2565238.07264525,0.0,1.0
2007-06-28,38.48,38.84,38.05,38.5,1909900,24.6849166458465,24.9158566144667,24.409071683328,24.6977466441032,2977241.24632059,0.0,1.0
2007-06-29,38.44,38.98,38.14,38.67,1870000,24.6592566493332,25.0056666022635,24.466806675483,24.806801629285,2915043.2643696,0.0,1.0
2007-07-02,39.2,39.28,38.45,38.7,1817100,25.1467965830869,25.1981165761136,24.6656716484615,24.82604662667,2832580.27576792,0.0,1.0
2007-07-03,39.68,39.78,39.01,39.2,1589300,25.4547165412471,25.5188665325305,25.0249115996485,25.1467965830869,2477475.00538108,0.0,1.0
2007-07-05,39.57,39.88,39.13,39.88,2537700,25.3841515508354,25.5830165238139,25.1018915891885,25.5830165238139,3955885.18288275,0.0,1.0
2007-07-06,39.82,39.9,39.326,39.49,2099800,25.5445265290439,25.5958465220706,25.227625572104,25.3328315578087,3273266.22808732,0.0,1.0
2007-07-09,39.88,39.98,39.6,39.6,1765300,25.5830165238139,25.6471665150973,25.4033965482204,25.4033965482204,2751832.01849822,0.0,1.0
2007-07-10,39.7,39.93,39.5,39.87,2190200,25.4675465395038,25.6150915194556,25.3392465569371,25.5766015246856,3414185.96664295,0.0,1.0
2007-07-11,39.89,39.9,39.5,39.5,1815800,25.5894315229423,25.5958465220706,25.3392465569371,25.3392465569371,2830553.77510284,0.0,1.0
2007-07-12,40.4,40.4,39.75,39.9,2806100,25.9165964784875,25.9165964784875,25.4996215351455,25.5958465220706,4374279.62788639,0.0,1.0
2007-07-13,39.96,40.23,39.9,40.19,2604700,25.6343365168406,25.8075414933058,25.5958465220706,25.7818814967924,4060327.90946712,0.0,1.0
2007-07-16,39.84,40.0,39.71,39.73,1414500,25.5573565273006,25.659996513354,25.4739615386322,25.4867915368888,2204988.60826246,0.0,1.0
2007-07-17,39.8,39.9,39.46,39.54,2718100,25.5316965307872,25.5958465220706,25.3135865604237,25.3649065534504,4237101.12132782,0.0,1.0
2007-07-18,39.62,39.74,39.17,39.39,2047100,25.4162265464771,25.4932065360172,25.1275515857019,25.2686815665253,3191115.00881873,0.0,1.0
2007-07-19,39.88,40.05,39.61,39.79,2033500,25.5830165238139,25.6920715089957,25.4098115473488,25.5252815316589,3169914.69416877,0.0,1.0
2007-07-20,39.38,39.88,39.37,39.88,2263900,25.262266567397,25.5830165238139,25.2558515682687,25.5830165238139,3529072.96588574,0.0,1.0
2007-07-23,39.83,40.27,39.38,40.0,2487600,25.5509415281722,25.8332014898191,25.262266567397,25.659996513354,3877786.96494429,0.0,1.0
2007-07-24,39.19,40.42,39.05,40.0,2085800,25.1403815839586,25.9294264767442,25.0505715961618,25.659996513354,3251442.37477118,0.0,1.0
2007-07-25,39.15,39.8,38.75,39.8,2158900,25.1147215874452,25.5316965307872,24.8581216223117,25.5316965307872,3365394.06601473,0.0,1.0
2007-07-26,38.44,39.4,37.89,39.4,3699700,24.6592566493332,25.2750965656537,24.3064316972746,25.2750965656537,5767265.00812204,0.0,1.0
2007-07-27,37.64,38.59,37.64,38.25,3218700,24.1460567190661,24.7554816362583,24.1460567190661,24.5373716658947,5017459.76204622,0.0,1.0
2007-07-30,38.09,38.13,37.26,37.47,2775200,24.4347316798413,24.4603916763547,23.9022867521892,24.0370017338843,4326111.26592435,0.0,1.0
2007-07-31,38.15,38.64,37.9,38.25,3411900,24.4732216746114,24.7875566318999,24.3128466964029,24.5373716658947,5318628.93780889,0.0,1.0
2007-08-01,38.16,38.79,37.82,38.05,5171000,24.4796366737397,24.883781618825,24.2615267033762,24.409071683328,8060796.10698139,0.0,1.0
2007-08-02,38.62,39.0,38.04,38.98,2800600,24.7747266336433,25.0184966005201,24.4026566841996,25.0056666022635,4365705.97122647,0.0,1.0
2007-08-03,37.98,38.87,37.98,38.7,3813300,24.3641666894296,24.9351016118517,24.3641666894296,24.82604662667,5944349.98931583,0.0,1.0
2007-08-06,38.31,38.31,37.58,38.26,2704100,24.5758616606648,24.5758616606648,24.1075667242961,24.5437866650231,4215277.26801168,0.0,1.0
2007-08-07,38.3,38.69,37.75,37.8,2960700,24.5694466615364,24.8196316275416,24.2166217094778,24.2486967051195,4615277.32236315,0.0,1.0
2007-08-08,38.48,38.64,37.93,38.3,3134000,24.6849166458465,24.7875566318999,24.3320916937879,24.5694466615364,4885425.44948361,0.0,1.0
2007-08-09,35.89,38.8,35.58,38.06,3367900,23.0234318716069,24.8901966179534,22.8245668986284,24.4154866824563,5250039.68452961,0.0,1.0
2007-08-10,35.75,36.6,35.28,36.6,3463500,22.9336218838101,23.4788968097189,22.6321169247782,23.4788968097189,5399065.42574552,0.0,1.0
2007-08-13,36.33,37.09,36.0,36.0,3259300,23.3056918332538,23.7932317670075,23.0939968620186,23.0939968620186,5080748.93666301,0.0,1.0
2007-08-14,36.33,37.1,35.8,35.8,2934000,23.3056918332538,23.7996467661358,22.9656968794518,22.9656968794518,4573656.11639593,0.0,1.0
2007-08-15,32.39,33.07,31.15,31.44,7896500,20.7781821766884,21.2144021174154,19.9827222847744,20.1687572594962,12309432.6936334,0.0,1.0
2007-08-16,32.78,32.98,31.78,32.3,6799600,21.0283671426936,21.1566671252604,20.3868672298597,20.7204471845333,10599533.7863142,0.0,1.0
2007-08-17,33.83,35.0,32.64,32.85,5440700,21.7019420511691,22.4524969491847,20.9385571548968,21.073272136592,8481217.05265011,0.0,1.0
2007-08-20,33.6,33.89,33.1,33.72,3546000,21.5543970712173,21.7404320459392,21.2336471148004,21.6313770607574,5527670.27564419,0.0,1.0
2007-08-21,33.94,34.04,33.35,33.5,2170700,21.7725070415809,21.8366570328642,21.3940220930089,21.490247079934,3383788.45666689,0.0,1.0
2007-08-22,34.38,34.49,33.88,34.12,2030000,22.0547670032277,22.1253319936395,21.7340170468108,21.8879770258909,3164458.73083974,0.0,1.0
2007-08-23,34.64,34.82,34.14,34.5,2139900,22.2215569805645,22.3370269648746,21.9008070241476,22.1317469927678,3335775.9793714,0.0,1.0
2007-08-24,35.2,35.26,34.52,34.69,1660200,22.5807969317515,22.6192869265215,22.1445769910245,22.2536319762062,2587997.23396065,0.0,1.0
2007-08-27,35.14,35.34,34.87,35.12,1783400,22.5423069369815,22.6706069195482,22.3691019605163,22.5294769387248,2780047.14314264,0.0,1.0
2007-08-28,34.67,35.22,34.6,34.95,3081300,22.2408019779496,22.5936269300082,22.1958969840512,22.420421953543,4803274.23021499,0.0,1.0
2007-08-29,35.62,35.62,34.93,34.98,1888900,22.8502268951417,22.8502268951417,22.4075919552864,22.4396669509281,2944505.46634639,0.0,1.0
2007-08-30,35.83,36.15,35.22,35.48,1788900,22.9849418768368,23.1902218489437,22.5936269300082,22.760416907345,2788620.79980256,0.0,1.0
2007-08-31,36.4,36.54,36.07,36.3,2265300,23.3505968271521,23.4404068149489,23.138901855917,23.2864468358687,3531255.35121736,0.0,1.0
2007-09-04,36.46,36.68,36.01,36.59,1584700,23.3890868219222,23.5302168027456,23.1004118611469,23.4724818105906,2470304.31072005,0.0,1.0
2007-09-05,36.16,36.2,35.86,36.11,2086500,23.196636848072,23.2222968445854,23.0041868742218,23.1645618524303,3252533.56743699,0.0,1.0
2007-09-06,36.58,36.58,35.84,36.01,1520400,23.4660668114622,23.4660668114622,22.9913568759652,23.1004118611469,2370070.47013238,0.0,1.0
2007-09-07,36.28,36.46,36.05,36.09,2044800,23.2736168376121,23.3890868219222,23.1260718576603,23.1517318541736,3187529.66148821,0.0,1.0
2007-09-10,36.1,36.5,35.76,36.43,2005900,23.158146853302,23.4147468184355,22.9400368829385,23.3698418245371,3126890.52620266,0.0,1.0
2007-09-11,36.31,36.5,36.02,36.2,2185200,23.2928618349971,23.4147468184355,23.1068268602753,23.2222968445854,3406391.73331575,0.0,1.0
2007-09-12,36.29,36.5,35.99,36.13,1806900,23.2800318367404,23.4147468184355,23.0875818628902,23.177391850687,2816680.03978045,0.0,1.0
2007-09-13,36.34,36.5,36.22,36.43,1366200,23.3121068323821,23.4147468184355,23.235126842842,23.3698418245371,2129696.31432179,0.0,1.0
2007-09-14,36.16,36.59,35.97,36.23,1748400,23.196636848072,23.4724818105906,23.0747518646336,23.2415418419704,2725487.50985231,0.0,1.0
2007-09-17,36.03,36.25,35.77,35.98,998400,23.1132418594036,23.254371840227,22.9464518820668,23.0811668637619,1556352.51077359,0.0,1.0
2007-09-18,37.2,37.4,36.14,36.14,1969300,23.8637967574192,23.992096739986,23.1838068498153,23.1838068498153,3069836.73824763,0.0,1.0
2007-09-19,37.26,37.53,37.05,37.25,2298900,23.9022867521892,24.0754917286544,23.7675717704941,23.8958717530609,3583632.59917609,0.0,1.0
2007-09-20,37.02,37.26,36.86,37.11,1550000,23.7483267731091,23.9022867521892,23.6456867870557,23.8060617652642,2416212.33142935,0.0,1.0
2007-09-21,36.91,37.4,36.61,37.12,3171200,23.6777617826974,23.992096739986,23.4853118088472,23.8124767643925,4943414.5454379,0.0,1.0
2007-09-24,36.56,37.01,36.35,36.77,1698300,23.4532368132055,23.7419117739808,23.3185218315104,23.5879517949006,2647389.29191385,0.0,1.0
2007-09-25,36.77,36.96,36.36,36.4,1555600,23.5879517949006,23.7098367783391,23.3249368306388,23.3505968271521,2424941.87275581,0.0,1.0
2007-09-26,36.93,37.15,36.75,37.15,1963800,23.6905917809541,23.8317217617775,23.575121796644,23.8317217617775,3061263.08158771,0.0,1.0
2007-09-27,36.98,37.21,36.77,37.0,1901200,23.7226667765958,23.8702117565475,23.5879517949006,23.7354967748524,2963679.28033127,0.0,1.0
2007-09-28,36.88,37.16,36.62,36.9,2267100,23.6585167853124,23.8381367609058,23.4917268079756,23.671346783569,3534061.27521514,0.0,1.0
2007-10-01,37.01,37.5,36.9,36.97,3638700,23.7419117739808,24.0562467312694,23.671346783569,23.7162517774674,5672175.3615303,0.0,1.0
2007-10-02,37.0,37.25,36.9,36.9,2082200,23.7354967748524,23.8958717530609,23.671346783569,23.671346783569,3245830.52677561,0.0,1.0
2007-10-03,36.83,37.05,36.43,36.94,1349600,23.6264417896707,23.7675717704941,23.3698418245371,23.6970067800824,2103819.45967551,0.0,1.0
2007-10-04,37.2,37.33,36.86,36.87,1992900,23.8637967574192,23.9471917460876,23.6456867870557,23.652101786184,3106625.51955197,0.0,1.0
2007-10-05,37.79,37.93,37.35,37.4,1547000,24.2422817059912,24.3320916937879,23.9600217443443,23.992096739986,2411535.79143303,0.0,1.0
2007-10-08,37.89,37.99,37.63,37.73,999000,24.3064316972746,24.3705816885579,24.1396417199378,24.2037917112211,1557287.81877285,0.0,1.0
2007-10-09,38.16,38.19,37.87,37.91,1313200,24.4796366737397,24.4988816711247,24.2936016990179,24.3192616955312,2047077.44105356,0.0,1.0
2007-10-10,37.87,38.19,37.69,38.07,1186400,24.2936016990179,24.4988816711247,24.1781317147078,24.4219016815847,1849415.68387599,0.0,1.0
2007-10-11,37.29,38.24,37.2,37.99,1746700,23.9215317495742,24.5309566667664,23.8637967574192,24.3705816885579,2722837.47052107,0.0,1.0
2007-10-12,37.61,37.81,37.17,37.38,874500,24.1268117216811,24.2551117042479,23.8445517600342,23.9792667417293,1363211.40892578,0.0,1.0
2007-10-15,38.18,38.65,37.61,37.91,2105900,24.4924666719964,24.7939716310283,24.1268117216811,24.3192616955312,3282775.19274649,0.0,1.0
2007-10-16,38.3,39.32,38.06,38.57,2622700,24.5694466615364,25.223776572627,24.4154866824563,24.7426516380016,4088387.14944501,0.0,1.0
2007-10-17,38.37,38.85,37.97,38.55,2299600,24.6143516554348,24.9222716135951,24.3577516903013,24.7298216397449,3584723.79184189,0.0,1.0
2007-10-18,38.43,38.6,38.04,38.45,693400,24.6528416502048,24.7618966353866,24.4026566841996,24.6656716484615,1080904.27781491,0.0,1.0
2007-10-19,37.3,38.41,37.22,38.41,1777200,23.9279467487026,24.6400116519482,23.8766267556759,24.6400116519482,2770382.29381693,0.0,1.0
2007-10-22,36.6,37.09,36.17,36.91,1360500,23.4788968097189,23.7932317670075,23.2030518472003,23.6777617826974,2120810.88832879,0.0,1.0
2007-10-23,37.33,37.38,36.7,36.94,1427000,23.9471917460876,23.9792667417293,23.5430468010023,23.6970067800824,2224474.19158044,0.0,1.0
2007-10-24,36.9,37.32,36.42,37.07,2655900,23.671346783569,23.9407767469593,23.3634268254088,23.7804017687508,4140140.85873756,0.0,1.0
2007-10-25,36.24,37.13,36.0,37.0,1520200,23.2479568410987,23.8188917635208,23.0939968620186,23.7354967748524,2369758.70079929,0.0,1.0
2007-10-26,36.03,37.0,35.44,36.61,1300700,23.1132418594036,23.7354967748524,22.7347569108316,23.4853118088472,2027591.85773558,0.0,1.0
2007-10-29,36.03,36.49,35.89,36.24,1451600,23.1132418594036,23.4083318193072,23.0234318716069,23.2479568410987,2262821.81955022,0.0,1.0
2007-10-30,35.86,36.18,35.47,35.88,1199400,23.0041868742218,23.2094668463287,22.7540019082166,23.0170168724785,1869680.69052669,0.0,1.0
2007-10-31,36.85,36.89,35.84,36.14,1717200,23.6392717879274,23.6649317844407,22.9913568759652,23.1838068498153,2676851.49389063,0.0,1.0
2007-11-01,36.26,37.06,36.23,36.67,1923100,23.2607868393554,23.7739867696225,23.2415418419704,23.5238018036173,2997818.02230437,0.0,1.0
2007-11-02,36.02,36.74,35.82,36.35,1313100,23.1068268602753,23.5687067975156,22.9785268777085,23.3185218315104,2046921.55638702,0.0,1.0
2007-11-05,35.69,35.99,35.15,35.51,2133300,22.8951318890401,23.0875818628902,22.5487219361098,22.77966190473,3325487.5913795,0.0,1.0
2007-11-06,36.13,36.25,35.39,35.79,2218500,23.177391850687,23.254371840227,22.7026819151899,22.9592818803235,3458301.32727484,0.0,1.0
2007-11-07,35.09,36.17,35.03,35.63,2128000,22.5102319413398,23.2030518472003,22.4717419465698,22.8566418942701,3317225.70405268,0.0,1.0
2007-11-08,34.98,35.26,34.13,35.26,2377900,22.4396669509281,22.6192869265215,21.8943920250193,22.6192869265215,3706781.4857457,0.0,1.0
2007-11-09,33.39,34.5,33.28,34.45,3195800,21.4196820895222,22.1317469927678,21.3491170991105,22.0996719971261,4981762.1734077,0.0,1.0
2007-11-12,33.51,33.97,32.87,32.87,2807500,21.4966620790623,21.7917520389659,21.0861021348486,21.0861021348486,4376462.013218,0.0,1.0
2007-11-13,33.91,34.01,33.38,33.72,1834900,21.7532620441958,21.8174120354792,21.4132670903939,21.6313770607574,2860327.74641272,0.0,1.0
2007-11-14,34.2,34.49,33.79,34.05,1838000,21.9392970189177,22.1253319936395,21.6762820546558,21.8430720319926,2865160.17107557,0.0,1.0
2007-11-15,33.7,34.95,33.56,33.71,2436100,21.6185470625007,22.420421953543,21.528737074704,21.6249620616291,3797506.36167422,0.0,1.0
2007-11-16,36.72,36.96,34.93,34.99,6350100,23.555876799259,23.7098367783391,22.4075919552864,22.4460819500564,9898832.21019967,0.0,1.0
2007-11-19,35.8,36.78,35.73,36.42,3506100,22.9656968794518,23.594366794029,22.9207918855534,23.3634268254088,5465472.29369319,0.0,1.0
2007-11-20,36.51,36.92,35.79,35.79,2845900,23.4211618175638,23.6841767818257,22.9592818803235,22.9592818803235,4436321.72517084,0.0,1.0
2007-11-21,36.7,37.11,35.96,36.28,2326100,23.5430468010023,23.8060617652642,23.0683368655052,23.2736168376121,3626033.228476,0.0,1.0
2007-11-23,36.91,37.02,36.56,36.87,855300,23.6777617826974,23.7483267731091,23.4532368132055,23.652101786184,1333281.55294937,0.0,1.0
2007-11-26,36.54,37.57,36.54,36.84,2332200,23.4404068149489,24.1011517251677,23.4404068149489,23.632856788799,3635542.19313517,0.0,1.0
2007-11-27,36.83,37.16,36.4,36.47,2497800,23.6264417896707,23.8381367609058,23.3505968271521,23.3955018210505,3893687.20093176,0.0,1.0
2007-11-28,37.95,38.07,36.85,37.03,2290500,24.3449216920446,24.4219016815847,23.6392717879274,23.7547417722374,3570538.2871864,0.0,1.0
2007-11-29,37.47,38.14,37.43,37.9,3087600,24.0370017338843,24.466806675483,24.011341737371,24.3128466964029,4813094.96420727,0.0,1.0
2007-11-30,37.83,38.0,37.58,37.99,1882700,24.2679417025045,24.3769966876863,24.1075667242961,24.3705816885579,2934840.61702067,0.0,1.0
2007-12-03,37.75,38.19,37.48,37.48,1445900,24.2166217094778,24.4988816711247,24.0434167330127,24.0434167330127,2253936.39355723,0.0,1.0
2007-12-04,37.48,38.14,37.43,37.66,3030500,24.0434167330127,24.466806675483,24.011341737371,24.1588867173228,4724084.81961073,0.0,1.0
2007-12-05,37.84,38.19,37.52,37.92,2015500,24.2743567016329,24.4988816711247,24.069076729526,24.3256766946596,3141855.45419087,0.0,1.0
2007-12-06,37.95,38.19,37.49,37.83,2331900,24.3449216920446,24.4988816711247,24.049831732141,24.2679417025045,3635074.53913555,0.0,1.0
2007-12-07,38.01,38.24,37.75,37.94,1224200,24.3834116868146,24.5309566667664,24.2166217094778,24.3385066929162,1908340.08782956,0.0,1.0
2007-12-10,37.89,38.17,37.8,37.92,1457000,24.3064316972746,24.486051672868,24.2486967051195,24.3256766946596,2271239.59154358,0.0,1.0
2007-12-11,36.47,37.89,36.44,37.87,2488600,23.3955018210505,24.3064316972746,23.3762568236655,24.2936016990179,3879345.81160973,0.0,1.0
2007-12-12,37.09,38.16,36.57,37.37,2183100,23.7932317670075,24.4796366737397,23.4596518123339,23.972851742601,3403118.15531833,0.0,1.0
2007-12-13,36.96,37.2,36.57,36.58,1976300,23.7098367783391,23.8637967574192,23.4596518123339,23.4660668114622,3080748.66490569,0.0,1.0
2007-12-14,36.31,36.96,36.26,36.54,2031700,23.2928618349971,23.7098367783391,23.2607868393554,23.4404068149489,3167108.77017097,0.0,1.0
2007-12-17,35.44,36.46,35.38,36.22,2133600,22.7347569108316,23.3890868219222,22.6962669160616,23.235126842842,3325955.24537914,0.0,1.0
2007-12-18,35.11,35.99,34.98,35.63,2001900,22.5230619395965,23.0875818628902,22.4396669509281,22.8566418942701,3120655.13954091,0.0,1.0
2007-12-19,35.5,35.76,35.09,35.11,2171400,22.7732469056017,22.9400368829385,22.5102319413398,22.5230619395965,3384879.6493327,0.0,1.0
2007-12-20,36.42,36.49,35.62,35.64,1978900,23.3634268254088,23.4083318193072,22.8502268951417,22.8630568933984,3084801.66623583,0.0,1.0
2007-12-21,37.19,37.34,36.6,36.79,2639600,23.8573817582909,23.9536067452159,23.4788968097189,23.6007817931573,4114731.6580909,0.0,1.0
2007-12-24,36.98,37.29,36.86,37.0,769000,23.7226667765958,23.9215317495742,23.6456867870557,23.7354967748524,1198753.08572204,0.0,1.0
2007-12-26,37.47,37.51,36.8,36.83,1397800,24.0370017338843,24.0626617303977,23.6071967922857,23.6264417896707,2178955.86894965,0.0,1.0
2007-12-27,37.14,37.53,37.14,37.29,1880200,23.8253067626492,24.0754917286544,23.8253067626492,23.9215317495742,2930943.50035707,0.0,1.0
2007-12-28,37.49,37.51,37.08,37.08,2349300,24.049831732141,24.0626617303977,23.7868167678791,23.7868167678791,3662198.47111418,0.0,1.0
2007-12-31,36.74,37.35,36.61,37.3,2034900,23.5687067975156,23.9600217443443,23.4853118088472,23.9279467487026,3172097.07950038,0.0,1.0
2008-01-02,36.3,36.8,36.12,36.67,1858900,23.2864468358687,23.6071967922857,23.1709768515586,23.5238018036173,2897740.06638324,0.0,1.0
2008-01-03,35.94,36.35,35.87,36.3,1995400,23.0555068672485,23.3185218315104,23.0106018733502,23.2864468358687,3110522.63621557,0.0,1.0
2008-01-04,34.77,35.85,34.72,35.58,3533100,22.3049519692329,22.9977718750935,22.2728769735913,22.8245668986284,5507561.15366003,0.0,1.0
2008-01-07,35.34,35.88,35.05,35.34,3505800,22.6706069195482,23.0170168724785,22.4845719448264,22.6706069195482,5465004.63969357,0.0,1.0
2008-01-08,35.29,35.75,35.15,35.44,4063500,22.6385319239065,22.9336218838101,22.5487219361098,22.7347569108316,6334373.42500851,0.0,1.0
2008-01-09,35.38,35.71,34.72,34.89,3836000,22.6962669160616,22.9079618872968,22.2728769735913,22.381931958773,5979735.80862128,0.0,1.0
2008-01-10,36.97,37.25,35.14,35.14,4428900,23.7162517774674,23.8958717530609,22.5423069369815,22.5423069369815,6903975.99655965,0.0,1.0
2008-01-11,36.0,37.41,35.98,36.85,2934200,23.0939968620186,23.9985117391143,23.0811668637619,23.6392717879274,4573967.88572903,0.0,1.0
2008-01-14,36.64,37.83,36.2,36.22,1973300,23.5045568062322,24.2679417025045,23.2222968445854,23.235126842842,3076072.12490938,0.0,1.0
2008-01-15,35.99,36.34,35.66,36.01,2771700,23.0875818628902,23.3121068323821,22.8758868916551,23.1004118611469,4320655.30259532,0.0,1.0
2008-01-16,35.67,36.28,35.0,35.75,4043600,22.8823018907834,23.2736168376121,22.4524969491847,22.9336218838101,6303352.37636627,0.0,1.0
2008-01-17,35.35,36.13,35.19,35.7,3680300,22.6770219186766,23.177391850687,22.5743819326232,22.9015468881684,5737023.38281253,0.0,1.0
2008-01-18,33.66,35.16,33.1,35.16,7021300,21.5928870659874,22.5551369352381,21.2336471148004,22.5551369352381,10945130.0920419,0.0,1.0
2008-01-22,32.84,33.13,31.26,31.66,4934900,21.0668571374636,21.2528921121854,20.0532872751861,20.3098872403197,7692752.40927142,0.0,1.0
2008-01-23,33.43,33.56,31.45,32.0,4812300,21.4453420860356,21.528737074704,20.1751722586246,20.5279972106832,7501637.80808868,0.0,1.0
2008-01-24,33.6,34.02,33.28,33.47,3060500,21.5543970712173,21.8238270346076,21.3491170991105,21.4710020825489,4770850.2195739,0.0,1.0
2008-01-25,33.19,34.05,33.0,34.05,2741800,21.2913821069555,21.8430720319926,21.169497123517,21.8430720319926,4274045.7872987,0.0,1.0
2008-01-28,33.52,33.56,32.79,33.17,2374500,21.5030770781906,21.528737074704,21.0347821418219,21.2785521086988,3701481.40708323,0.0,1.0
2008-01-29,33.48,33.65,33.16,33.6,1737900,21.4774170816773,21.586472066859,21.2721371095704,21.5543970712173,2709119.6198652,0.0,1.0
2008-01-30,34.18,34.91,33.158,33.46,2674700,21.926467020661,22.3947619570297,21.2708541097448,21.4645870834206,4169447.17604779,0.0,1.0
2008-01-31,33.86,34.13,33.33,33.58,6063100,21.7211870485541,21.8943920250193,21.3811920947522,21.5415670729607,9451443.21721892,0.0,1.0
2008-02-01,34.46,34.66,33.77,34.0,6279800,22.1060869962545,22.2343869788212,21.6634520563991,21.8109970363509,9789245.28961935,0.0,1.0
2008-02-04,34.46,34.86,34.34,34.39,1819400,22.1060869962545,22.362686961388,22.0291070067144,22.0611820023561,2836165.62309842,0.0,1.0
2008-02-05,33.59,34.59,33.57,33.8,3349200,21.547982072089,22.1894819849229,21.5351520738323,21.6826970537841,5220889.25188592,0.0,1.0
2008-02-06,33.63,34.57,33.52,34.16,3346000,21.5736420686024,22.1766519866662,21.5030770781906,21.9136370224043,5215900.94255651,0.0,1.0
2008-02-07,32.42,33.5,32.2,33.38,5518800,20.7974271740734,21.490247079934,20.65629719325,21.4132670903939,8602962.97722084,0.0,1.0
2008-02-08,32.0,32.32,31.81,32.19,5493400,20.5279972106832,20.73327718279,20.4061122272448,20.6498821941216,8563368.2719187,0.0,1.0
2008-02-11,31.86,32.0,31.58,31.67,4600900,20.4381872228864,20.5279972106832,20.258567247293,20.316302239448,7172097.62301504,0.0,1.0
2008-02-12,31.85,32.3,31.79,32.12,3866800,20.4317722237581,20.7204471845333,20.3932822289881,20.6049772002232,6027748.28591678,0.0,1.0
2008-02-13,32.68,33.16,31.92,32.05,6019000,20.9642171514102,21.2721371095704,20.4766772176565,20.5600722063249,9382698.07927307,0.0,1.0
2008-02-14,31.54,32.825,31.05,32.09,6685500,20.2329072507796,21.0572346387711,19.918572293491,20.5857322028382,10421669.3817877,0.0,1.0
2008-02-15,30.65,31.54,30.48,31.53,3673000,19.6619723283575,20.2329072507796,19.5529173431757,20.2264922516513,5725643.80215484,0.0,1.0
2008-02-19,30.93,31.1,30.67,30.94,3903500,19.841592303951,19.9506472891327,19.6748023266142,19.8480073030793,6084957.95853835,0.0,1.0
2008-02-20,31.53,31.61,30.58,30.61,3447700,20.2264922516513,20.277812244678,19.6170673344591,19.6363123318441,5374435.64843159,0.0,1.0
2008-02-21,31.61,31.97,31.46,31.58,3986500,20.277812244678,20.5087522132982,20.1815872577529,20.258567247293,6214342.23176974,0.0,1.0
2008-02-22,31.41,31.58,30.78,31.43,2225400,20.1495122621112,20.258567247293,19.7453673170259,20.1623422603679,3469057.36926637,0.0,1.0
2008-02-25,31.5,31.79,31.2,31.41,3057600,20.2072472542663,20.3932822289881,20.0147972804161,20.1495122621112,4766329.56424411,0.0,1.0
2008-02-26,31.87,31.91,31.24,31.33,6529000,20.4446022220148,20.4702622185281,20.0404572769295,20.0981922690845,10177709.8786466,0.0,1.0
2008-02-27,32.03,32.44,31.65,31.74,2070000,20.5472422080682,20.8102571723301,20.3034722411913,20.3612072333464,3226812.59745726,0.0,1.0
2008-02-28,31.65,31.91,31.16,31.72,2522300,20.3034722411913,20.4702622185281,19.9891372839027,20.3483772350897,3931878.94423501,0.0,1.0
2008-02-29,30.61,31.43,30.51,31.26,3546800,19.6363123318441,20.1623422603679,19.5721623405607,20.0532872751861,5528917.35297654,0.0,1.0
2008-03-03,30.74,30.84,30.3,30.67,2025500,19.7197073205125,19.7838573117959,19.4374473588656,19.6748023266142,3157443.92084526,0.0,1.0
2008-03-04,30.51,30.73,29.95,30.4,3295100,19.5721623405607,19.7132923213842,19.2129223893738,19.501597350149,5136555.64728572,0.0,1.0
2008-03-05,30.6,30.79,30.16,30.37,2690800,19.6298973327158,19.7517823161542,19.3476373710689,19.482352352764,4194544.60736135,0.0,1.0
2008-03-06,30.14,30.7,30.1,30.51,2113200,19.3348073728122,19.6940473239992,19.3091473762989,19.5721623405607,3294154.7734042,0.0,1.0
2008-03-07,30.07,30.65,29.82,29.96,2874700,19.2899023789139,19.6619723283575,19.1295274007054,19.2193373885021,4481216.50913544,0.0,1.0
2008-03-10,29.54,30.16,29.49,30.01,2457800,18.9499074251119,19.3476373710689,18.9178324294702,19.2514123841438,3831333.33431423,0.0,1.0
2008-03-11,30.34,30.41,29.45,30.15,3065700,19.463107355379,19.5080123492774,18.8921724329569,19.3412223719406,4778956.22223416,0.0,1.0
2008-03-12,30.43,31.29,30.153,30.153,2858000,19.520842347534,20.0725322725712,19.3431468716791,19.3431468716791,4455183.76982264,0.0,1.0
2008-03-13,30.5,30.63,29.69,29.97,3164300,19.5657473414324,19.6491423301008,19.046132412037,19.2257523876305,4932658.50344638,0.0,1.0
2008-03-14,29.64,30.66,29.35,30.66,2907600,19.0140574163953,19.6683873274858,18.8280224416735,19.6683873274858,4532502.56442837,0.0,1.0
2008-03-17,29.67,29.99,28.88,28.88,3166400,19.0333024137803,19.2385823858871,18.5265174826416,18.5265174826416,4935932.08144381,0.0,1.0
2008-03-18,30.47,30.49,29.49,30.0,2629900,19.5465023440474,19.5593323423041,18.9178324294702,19.2449973850155,4099610.84543616,0.0,1.0
2008-03-19,29.35,30.83,29.35,30.51,2396100,18.8280224416735,19.7774423126676,18.8280224416735,19.5721623405607,3735152.49505668,0.0,1.0
2008-03-20,29.66,29.73,29.02,29.46,4333500,19.026887414652,19.0717924085503,18.6163274704383,18.8985874320852,6755262.02467682,0.0,1.0
2008-03-24,30.35,30.57,29.6,29.73,1760200,19.4695223545073,19.6106523353308,18.9883974198819,19.0717924085503,2743881.90050448,0.0,1.0
2008-03-25,30.32,30.48,30.02,30.3,1426600,19.4502773571223,19.5529173431757,19.2578273832722,19.4374473588656,2223850.65291427,0.0,1.0
2008-03-26,29.99,30.25,29.9,30.2,1759400,19.2385823858871,19.4053723632239,19.1808473937321,19.3732973675823,2742634.82317213,0.0,1.0
2008-03-27,29.22,30.04,29.21,30.0,2644600,18.7446274530051,19.2706573815288,18.7382124538767,19.2449973850155,4122525.8914181,0.0,1.0
2008-03-28,29.58,29.74,29.3,29.31,3196500,18.9755674216253,19.0782074076787,18.7959474460318,18.8023624451601,4982853.36607349,0.0,1.0
2008-03-31,29.83,29.91,29.3,29.51,2249200,19.1359423998337,19.1872623928604,18.7959474460318,18.9306624277269,3506157.91990381,0.0,1.0
2008-04-01,30.89,30.98,29.91,29.91,2255000,19.8159323074376,19.8736672995927,19.1872623928604,19.1872623928604,3515199.23056335,0.0,1.0
2008-04-02,31.23,31.65,30.88,30.98,2466300,20.0340422778011,20.3034722411913,19.8095173083093,19.8736672995927,3844583.53097046,0.0,1.0
2008-04-03,31.47,31.7,30.98,30.98,1775500,20.1880022568812,20.335547236833,19.8736672995927,19.8736672995927,2767732.25448569,0.0,1.0
2008-04-04,31.71,31.97,31.31,31.47,1425400,20.3419622359614,20.5087522132982,20.0853622708278,20.1880022568812,2221980.03691573,0.0,1.0
2008-04-07,31.57,31.99,31.52,31.72,1330500,20.2521522481646,20.5215822115548,20.2200772525229,20.3483772350897,2074045.48836565,0.0,1.0
2008-04-08,31.51,31.57,31.17,31.33,1593400,20.2136622533946,20.2521522481646,19.9955522830311,20.0981922690845,2483866.27670937,0.0,1.0
2008-04-09,31.06,31.59,30.74,31.46,1521200,19.9249872926194,20.2649822464213,19.7197073205125,20.1815872577529,2371317.54746472,0.0,1.0
2008-04-10,30.94,31.25,30.77,31.0,2337300,19.8480073030793,20.0468722760578,19.7389523178975,19.8864972978493,3643492.31112892,0.0,1.0
2008-04-11,30.13,30.8,30.0,30.74,1836500,19.3283923736839,19.7581973152826,19.2449973850155,19.7197073205125,2862821.90107742,0.0,1.0
2008-04-14,30.25,30.61,29.89,30.13,1322900,19.4053723632239,19.6363123318441,19.1744323946038,19.3283923736839,2062198.25370832,0.0,1.0
2008-04-15,29.15,30.46,28.79,30.35,4687500,18.6997224591067,19.5400873449191,18.4687824904865,19.4695223545073,7307093.74424199,0.0,1.0
2008-04-16,30.4,30.6,29.34,29.49,2882600,19.501597350149,19.6298973327158,18.8216074425451,18.9178324294702,4493531.39779242,0.0,1.0
2008-04-17,30.09,30.69,29.88,30.51,1966100,19.3027323771705,19.6876323248708,19.1680173954754,19.5721623405607,3064848.42891823,0.0,1.0
2008-04-18,30.97,31.3,30.54,30.63,2172800,19.8672523004643,20.0789472716995,19.5914073379458,19.6491423301008,3387062.03466432,0.0,1.0
2008-04-21,30.66,30.99,30.38,30.72,1798900,19.6683873274858,19.880082298721,19.4887673518923,19.7068773222559,2804209.26645694,0.0,1.0
2008-04-22,30.15,30.61,29.96,30.48,1512000,19.3412223719406,19.6363123318441,19.2193373885021,19.5529173431757,2356976.15814269,0.0,1.0
2008-04-23,31.04,31.19,30.13,30.14,2317800,19.9121572943627,20.0083822812878,19.3283923736839,19.3348073728122,3613094.80115287,0.0,1.0
2008-04-24,31.44,31.75,30.85,31.03,2384000,20.1687572594962,20.3676222324747,19.7902723109243,19.9057422952344,3716290.45040489,0.0,1.0
2008-04-25,31.53,31.79,30.95,31.54,2077600,20.2264922516513,20.3932822289881,19.8544223022076,20.2329072507796,3238659.83211459,0.0,1.0
2008-04-28,30.66,31.68,30.6,31.6,2521400,19.6683873274858,20.3227172385764,19.6298973327158,20.2713972455496,3930475.98223611,0.0,1.0
2008-04-29,30.56,30.96,30.36,30.56,2908400,19.6042373362024,19.860837301336,19.4759373536357,19.6042373362024,4533749.64176073,0.0,1.0
2008-04-30,30.21,30.75,30.01,30.65,3219500,19.3797123667106,19.7261223196409,19.2514123841438,19.6619723283575,5018706.83937857,0.0,1.0
2008-05-01,31.1,31.15,29.89,30.2,3225700,19.9506472891327,19.9827222847744,19.1744323946038,19.3732973675823,5028371.6887043,0.0,1.0
2008-05-02,32.07,32.13,31.33,31.34,3578400,20.5729022045816,20.6113921993516,20.0981922690845,20.1046072682128,5578176.90760436,0.0,1.0
2008-05-05,31.62,32.13,31.42,32.13,1547600,20.2842272438063,20.6113921993516,20.1559272612396,20.6113921993516,2412471.0994323,0.0,1.0
2008-05-06,31.82,32.01,31.08,31.35,1698400,20.4125272263731,20.5344122098115,19.937817290876,20.1110222673412,2647545.17658039,0.0,1.0
2008-05-07,31.75,32.16,31.68,31.8,2016700,20.3676222324747,20.6306371967366,20.3227172385764,20.3996972281164,3143726.0701894,0.0,1.0
2008-05-08,31.98,32.25,31.455,32.2,1569200,20.5151672124265,20.6883721888916,20.1783797581887,20.65629719325,2446142.18740577,0.0,1.0
2008-05-09,31.9,32.14,31.41,31.58,2730800,20.4638472193998,20.6178071984799,20.1495122621112,20.258567247293,4256898.47397888,0.0,1.0
2008-05-12,32.37,32.4,31.83,32.08,3258300,20.7653521784317,20.7845971758167,20.4189422255014,20.5793172037099,5079190.08999758,0.0,1.0
2008-05-13,32.23,32.49,32.02,32.39,1697900,20.675542190635,20.8423321679718,20.5408272089399,20.7781821766884,2646765.75324767,0.0,1.0
2008-05-14,32.53,33.25,32.23,32.45,2928200,20.8679921644851,21.3298721017255,20.675542190635,20.8166721714584,4564614.80573641,0.0,1.0
2008-05-15,35.34,35.75,34.045,34.17,8864200,22.6706069195482,22.9336218838101,21.8398645324284,21.9200520215326,13817928.6117781,0.0,1.0
2008-05-16,35.09,35.41,34.6,35.41,3287000,22.5102319413398,22.7155119134466,22.1958969840512,22.7155119134466,5123928.98929565,0.0,1.0
2008-05-19,36.24,36.86,34.75,34.85,4869900,23.2479568410987,23.6456867870557,22.2921219709763,22.3562719622597,7591427.37601793,0.0,1.0
2008-05-20,35.62,35.99,35.01,35.99,2748300,22.8502268951417,23.0875818628902,22.4589119483131,23.0875818628902,4284178.29062406,0.0,1.0
2008-05-21,35.7,36.36,35.53,35.62,2481300,22.9015468881684,23.3249368306388,22.7924919029867,22.8502268951417,3867966.23095203,0.0,1.0
2008-05-22,36.02,36.26,35.58,35.68,2180500,23.1068268602753,23.2607868393554,22.8245668986284,22.8887168899118,3399065.15398819,0.0,1.0
2008-05-23,35.93,36.17,35.63,35.87,2379700,23.0490918681202,23.2030518472003,22.8566418942701,23.0106018733502,3709587.4097435,0.0,1.0
2008-05-27,36.42,36.5,35.64,35.71,2970400,23.3634268254088,23.4147468184355,22.8630568933984,22.9079618872968,4630398.1350179,0.0,1.0
2008-05-28,36.95,37.09,36.2,36.44,3067100,23.7034217792107,23.7932317670075,23.2222968445854,23.3762568236655,4781138.60756579,0.0,1.0
2008-05-29,37.13,37.3,36.5,36.93,2794700,23.8188917635208,23.9279467487026,23.4147468184355,23.6905917809541,4356508.7759004,0.0,1.0
2008-05-30,37.39,37.5,36.86,37.17,2566200,23.9856817408576,24.0562467312694,23.6456867870557,23.8445517600342,4000312.31284775,0.0,1.0
2008-06-02,36.9,37.27,36.61,36.93,3406600,23.671346783569,23.9087017513176,23.4853118088472,23.6905917809541,5310367.05048209,0.0,1.0
2008-06-03,36.88,37.45,36.62,37.08,2533500,23.6585167853124,24.0241717356277,23.4917268079756,23.7868167678791,3949338.0268879,0.0,1.0
2008-06-04,36.99,37.36,36.58,36.85,3402300,23.7290817757241,23.9664367434726,23.4660668114622,23.6392717879274,5303664.00982069,0.0,1.0
2008-06-05,37.65,37.75,36.92,37.05,2071900,24.1524717181944,24.2166217094778,23.6841767818257,23.7675717704941,3229774.4061216,0.0,1.0
2008-06-06,36.51,37.38,36.42,37.34,2536700,23.4211618175638,23.9792667417293,23.3634268254088,23.9536067452159,3954326.33621732,0.0,1.0
2008-06-09,36.92,37.05,36.24,36.62,2665400,23.6841767818257,23.7675717704941,23.2479568410987,23.4917268079756,4154949.90205922,0.0,1.0
2008-06-10,36.75,36.91,36.34,36.37,1721100,23.575121796644,23.6777617826974,23.3121068323821,23.3313518297671,2682930.99588584,0.0,1.0
2008-06-11,36.25,36.8281,36.14,36.14,1886000,23.254371840227,23.6252229398363,23.1838068498153,23.1838068498153,2939984.81101662,0.0,1.0
2008-06-12,36.89,37.4822,36.37,36.37,2495900,23.6649317844407,24.0448280328209,23.3313518297671,23.3313518297671,3890725.39226743,0.0,1.0
2008-06-13,37.31,37.31,36.6,36.95,2173000,23.9343617478309,23.9343617478309,23.4788968097189,23.7034217792107,3387373.80399741,0.0,1.0
2008-06-16,37.35,37.73,36.52,37.0,4738800,23.9600217443443,24.2037917112211,23.4275768166922,23.7354967748524,7387062.57817896,0.0,1.0
2008-06-17,37.41,37.78,36.81,37.48,3396900,23.9985117391143,24.2358667068628,23.613611791414,24.0434167330127,5295246.23782733,0.0,1.0
2008-06-18,37.38,37.58,36.99,37.1,2642900,23.9792667417293,24.1075667242961,23.7290817757241,23.7996467661358,4119875.85208686,0.0,1.0
2008-06-19,37.9,38.0,37.27,37.43,2592100,24.3128466964029,24.3769966876863,23.9087017513176,24.011341737371,4040686.44148259,0.0,1.0
2008-06-20,37.57,37.77,37.0,37.495,4313000,24.1011517251677,24.2294517077345,23.7354967748524,24.0530392317052,6723305.66803535,0.0,1.0
2008-06-23,37.08,37.81,37.05,37.66,3057700,23.7868167678791,24.2551117042479,23.7675717704941,24.1588867173228,4766485.44891067,0.0,1.0
2008-06-24,36.63,37.05,36.18,36.93,2898700,23.4981418071039,23.7675717704941,23.2094668463287,23.6905917809541,4518628.82910597,0.0,1.0
2008-06-25,36.94,37.28,35.9,35.9,2549100,23.6970067800824,23.9151167504459,23.0298468707352,23.0298468707352,3973656.03486875,0.0,1.0
2008-06-26,35.7,36.63,35.53,36.57,2730500,22.9015468881684,23.4981418071039,22.7924919029867,23.4596518123339,4256430.81997926,0.0,1.0
2008-06-27,35.59,35.97,35.38,35.6,3587500,22.8309818977567,23.0747518646336,22.6962669160616,22.837396896885,5592362.41225987,0.0,1.0
2008-06-30,35.54,35.99,35.35,35.7,2965000,22.798906902115,23.0875818628902,22.6770219186766,22.9015468881684,4621980.36302453,0.0,1.0
2008-07-01,35.57,35.77,34.925,35.04,3233700,22.8181518995,22.9464518820668,22.4043844557222,22.4781569456981,5040842.4620278,0.0,1.0
2008-07-02,35.36,36.07,35.28,35.63,2641400,22.6834369178049,23.138901855917,22.6321169247782,22.8566418942701,4117537.5820887,0.0,1.0
2008-07-03,34.73,35.69,34.6,35.53,3865800,22.2792919727196,22.8951318890401,22.1958969840512,22.7924919029867,6026189.43925134,0.0,1.0
2008-07-07,35.07,35.71,34.53,34.81,4100000,22.4974019430831,22.9079618872968,22.1509919901528,22.3306119657463,6391271.32829699,0.0,1.0
2008-07-08,35.93,36.02,34.95,35.01,3346900,23.0490918681202,23.1068268602753,22.420421953543,22.4589119483131,5217303.90455542,0.0,1.0
2008-07-09,35.09,36.17,35.09,36.11,2078500,22.5102319413398,23.2030518472003,22.5102319413398,23.1645618524303,3240062.79411348,0.0,1.0
2008-07-10,35.37,35.49,34.86,35.21,2449000,22.6898519169333,22.7668319064733,22.362686961388,22.5872119308798,3817615.48365836,0.0,1.0
2008-07-11,35.69,36.15,34.64,35.03,2419600,22.8951318890401,23.1902218489437,22.2215569805645,22.4717419465698,3771785.39169448,0.0,1.0
2008-07-14,35.14,36.05,35.02,35.03,2059900,22.5423069369815,23.1260718576603,22.4653269474414,22.4717419465698,3211068.24613633,0.0,1.0
2008-07-15,34.83,35.25,34.55,34.74,3102200,22.343441964003,22.6128719273932,22.1638219884095,22.2857069718479,4835854.12552266,0.0,1.0
2008-07-16,35.12,35.44,34.67,34.7,2960500,22.5294769387248,22.7347569108316,22.2408019779496,22.2600469753346,4614965.55303006,0.0,1.0
2008-07-17,35.14,35.31,34.4,34.4,3077700,22.5423069369815,22.6513619221632,22.0675970014844,22.0675970014844,4797662.38221942,0.0,1.0
2008-07-18,35.57,35.64,34.71,35.16,2693400,22.8181518995,22.8630568933984,22.2664619744629,22.5551369352381,4198597.6086915,0.0,1.0
2008-07-21,35.33,35.77,35.09,35.77,1423000,22.6641919204199,22.9464518820668,22.5102319413398,22.9464518820668,2218238.80491869,0.0,1.0
2008-07-22,35.13,35.16,34.55,35.01,2626600,22.5358919378531,22.5551369352381,22.1638219884095,22.4589119483131,4094466.65144022,0.0,1.0
2008-07-23,36.0,36.09,35.13,35.24,2806500,23.0939968620186,23.1517318541736,22.5358919378531,22.6064569282649,4374903.16655256,0.0,1.0
2008-07-24,35.69,36.15,35.5,35.87,2655700,22.8951318890401,23.1902218489437,22.7732469056017,23.0106018733502,4139829.08940446,0.0,1.0
2008-07-25,36.21,36.28,35.79,35.83,2515900,23.2287118437137,23.2736168376121,22.9592818803235,22.9849418768368,3921902.32557619,0.0,1.0
2008-07-28,35.83,36.41,35.82,36.18,2336100,22.9849418768368,23.3570118262805,22.9785268777085,23.2094668463287,3641621.69513039,0.0,1.0
2008-07-29,36.13,36.4,35.48,35.48,1966400,23.177391850687,23.3505968271521,22.760416907345,22.760416907345,3065316.08291785,0.0,1.0
2008-07-30,36.71,36.92,36.1,36.24,1691400,23.5494618001306,23.6841767818257,23.158146853302,23.2479568410987,2636633.24992233,0.0,1.0
2008-07-31,36.06,36.66,36.02,36.51,1938500,23.1324868567886,23.5173868044889,23.1068268602753,23.4211618175638,3021824.26095213,0.0,1.0
2008-08-01,35.86,36.27,35.26,36.14,2487800,23.0041868742218,23.2672018384837,22.6192869265215,23.1838068498153,3878098.73427738,0.0,1.0
2008-08-04,35.34,35.97,35.3,35.75,1695900,22.6706069195482,23.0747518646336,22.6449469230349,22.9336218838101,2643648.0599168,0.0,1.0
2008-08-05,36.09,36.26,35.49,35.7,2449300,23.1517318541736,23.2607868393554,22.7668319064733,22.9015468881684,3818083.13765801,0.0,1.0
2008-08-06,36.64,36.65,35.73,35.89,1898300,23.5045568062322,23.5109718053606,22.9207918855534,23.0234318716069,2959158.62500151,0.0,1.0
2008-08-07,36.29,36.95,36.27,36.44,1939600,23.2800318367404,23.7034217792107,23.2672018384837,23.3762568236655,3023538.99228411,0.0,1.0
2008-08-08,37.0,37.25,36.21,36.24,2476900,23.7354967748524,23.8958717530609,23.2287118437137,23.2479568410987,3861107.30562411,0.0,1.0
2008-08-11,37.0,37.25,36.7,37.09,1888600,23.7354967748524,23.8958717530609,23.5430468010023,23.7932317670075,2944037.81234676,0.0,1.0
2008-08-12,36.97,37.06,36.72,36.75,2170400,23.7162517774674,23.7739867696225,23.555876799259,23.575121796644,3383320.80266727,0.0,1.0
2008-08-13,36.55,37.07,35.9,36.79,2084400,23.4468218140772,23.7804017687508,23.0298468707352,23.6007817931573,3249259.98943957,0.0,1.0
2008-08-14,36.18,36.67,35.63,36.21,3115300,23.2094668463287,23.5238018036173,22.8566418942701,23.2287118437137,4856275.0168399,0.0,1.0
2008-08-15,36.37,36.8,36.0,36.7,2617000,23.3313518297671,23.6071967922857,23.0939968620186,23.5430468010023,4079501.72345201,0.0,1.0
2008-08-18,35.78,36.4,35.56,36.4,3005600,22.9528668811951,23.3505968271521,22.8117369003717,23.3505968271521,4685269.53764133,0.0,1.0
2008-08-19,35.25,35.76,35.11,35.64,2359900,22.6128719273932,22.9400368829385,22.5230619395965,22.8630568933984,3678722.24576782,0.0,1.0
2008-08-20,34.8,35.33,34.52,35.27,1986200,22.324196966618,22.6641919204199,22.1445769910245,22.6257019256499,3096181.24689353,0.0,1.0
2008-08-21,34.63,34.84,34.31,34.32,2085900,22.2151419814362,22.3498569631313,22.0098620093294,22.0162770084577,3251598.25943773,0.0,1.0
2008-08-22,35.38,35.45,34.74,34.74,1612200,22.6962669160616,22.74117190996,22.2857069718479,22.2857069718479,2513172.59401961,0.0,1.0
2008-08-25,34.78,35.37,34.73,35.11,1880200,22.3113669683613,22.6898519169333,22.2792919727196,22.5230619395965,2930943.50035707,0.0,1.0
2008-08-26,34.71,34.84,34.32,34.65,396400,22.2664619744629,22.3498569631313,22.0162770084577,22.2279719796929,617926.818179739,0.0,1.0
2008-08-27,34.74,35.01,34.23,34.67,475900,22.2857069718479,22.4589119483131,21.9585420163027,22.2408019779496,741855.128082083,0.0,1.0
2008-08-28,35.51,35.51,34.8,34.9,1401700,22.77966190473,22.77966190473,22.324196966618,22.3883469579013,2185035.37094485,0.0,1.0
2008-08-29,34.76,35.31,34.62,35.28,1667800,22.2985369701046,22.6513619221632,22.2087269823079,22.6321169247782,2599844.46861798,0.0,1.0
2008-09-02,34.49,35.7,34.29,35.09,2057700,22.1253319936395,22.9015468881684,21.9970320110727,22.5102319413398,3207638.78347237,0.0,1.0
2008-09-03,33.81,34.5,33.36,34.35,2757700,21.6891120529125,22.1317469927678,21.4004370921372,22.0355220058427,4298831.44927916,0.0,1.0
2008-09-04,32.18,33.53,32.14,33.52,2615600,20.6434671949933,21.509492077319,20.6178071984799,21.5030770781906,4077319.33812039,0.0,1.0
2008-09-05,32.79,32.92,31.75,32.0,2301400,21.0347821418219,21.1181771304903,20.3676222324747,20.5279972106832,3587529.71583968,0.0,1.0
2008-09-08,32.97,33.52,32.57,33.38,2178900,21.150252126132,21.5030770781906,20.8936521609985,21.4132670903939,3396570.99932349,0.0,1.0
2008-09-09,32.06,33.16,32.06,33.16,1868300,20.5664872054532,21.2721371095704,20.5664872054532,21.2721371095704,2912393.22503836,0.0,1.0
2008-09-10,31.89,32.45,31.8,32.31,2578800,20.4574322202715,20.8166721714584,20.3996972281164,20.7268621836617,4019953.78083225,0.0,1.0
2008-09-11,31.94,32.0,31.11,31.5,2654100,20.4895072159132,20.5279972106832,19.9570622882611,20.2072472542663,4137334.93473976,0.0,1.0
2008-09-12,32.05,32.1,31.55,31.77,2192300,20.5600722063249,20.5921472019666,20.239322249908,20.3804522307314,3417459.54464036,0.0,1.0
2008-09-15,30.83,31.86,30.8,31.35,2208900,19.7774423126676,20.4381872228864,19.7581973152826,20.1110222673412,3443336.39928664,0.0,1.0
2008-09-16,31.22,31.493,29.52,30.48,2956700,20.0276272786728,20.2027567548764,18.9370774268552,19.5529173431757,4609041.93570139,0.0,1.0
2008-09-17,29.75,30.71,29.6,30.59,3829000,19.084622406807,19.7004623231275,18.9883974198819,19.6234823335875,5968823.88196322,0.0,1.0
2008-09-18,31.37,31.45,29.4,30.0,3739200,20.1238522655979,20.1751722586246,18.8600974373152,19.2449973850155,5828839.45140684,0.0,1.0
2008-09-19,32.91,33.0,31.68,32.01,3566700,21.111762131362,21.169497123517,20.3227172385764,20.5344122098115,5559938.40161875,0.0,1.0
2008-09-22,31.12,32.78,31.02,32.78,2779600,19.9634772873894,21.0283671426936,19.899327296106,21.0283671426936,4332970.19125227,0.0,1.0
2008-09-23,30.86,31.57,30.54,31.27,3070200,19.7966873100526,20.2521522481646,19.5914073379458,20.0597022743145,4785971.03222864,0.0,1.0
2008-09-24,30.74,31.06,30.32,30.77,3008900,19.7197073205125,19.9249872926194,19.4502773571223,19.7389523178975,4690413.73163728,0.0,1.0
2008-09-25,30.78,31.07,30.56,30.92,4715700,19.7453673170259,19.9314022917477,19.6042373362024,19.8351773048226,7351053.22020734,0.0,1.0
2008-09-26,30.93,30.99,30.14,30.78,4511500,19.841592303951,19.880082298721,19.3348073728122,19.7453673170259,7032736.73112483,0.0,1.0
2008-09-29,29.21,30.59,28.64,30.37,5177200,18.7382124538767,19.6234823335875,18.3725575035614,19.482352352764,8070460.95630713,0.0,1.0
2008-09-30,29.66,30.1,28.73,29.39,4151300,19.026887414652,19.3091473762989,18.4302924957165,18.8536824381868,6471240.16223397,0.0,1.0
2008-10-01,29.67,29.92,28.83,29.18,2609800,19.0333024137803,19.1936773919888,18.4944424869999,18.7189674564917,4068278.02746085,0.0,1.0
2008-10-02,28.14,29.4,28.04,29.32,3250500,18.0518075471445,18.8600974373152,17.9876575558611,18.8087774442885,5067031.08600717,0.0,1.0
2008-10-03,28.28,29.29,28.28,28.48,3225500,18.1416175349413,18.7895324469035,18.1416175349413,18.269917517508,5028059.91937119,0.0,1.0
2008-10-06,26.99,27.8,25.71,27.8,4525300,17.3140826473856,17.833697576781,16.4929627589583,17.833697576781,7054248.81510789,0.0,1.0
2008-10-07,25.11,27.5,25.06,27.26,3867200,16.108062811258,17.6412476029309,16.0759878156163,17.4872876238507,6028371.82458294,0.0,1.0
2008-10-08,24.98,25.99,24.36,24.55,3329900,16.0246678225896,16.6725827345517,15.6269378766326,15.748822860071,5190803.51124295,0.0,1.0
2008-10-09,22.76,25.7,22.65,25.0,4634400,14.6005380160984,16.4865477598299,14.5299730256867,16.0374978208462,7224318.98630722,0.0,1.0
2008-10-10,22.48,23.65,20.65,21.79,5867700,14.4209180405049,15.1714729385205,13.246973200019,13.9782831006496,9146844.57879228,0.0,1.0
2008-10-13,25.6,25.6,23.0,23.43,2964200,16.4223977685465,16.4223977685465,14.7544979951785,15.0303429576971,4620733.28569219,0.0,1.0
2008-10-14,24.61,27.49,23.98,26.51,3595900,15.787312854841,17.6348326038025,15.3831679097557,17.0061626892254,5605456.72424956,0.0,1.0
2008-10-15,22.15,24.38,21.97,24.32,3047100,14.2092230692698,15.6397678748892,14.0937530849597,15.6012778801192,4749961.674257,0.0,1.0
2008-10-16,23.22,23.31,20.57,22.09,3771900,14.895627976002,14.953362968157,13.1956532069923,14.1707330744997,5879813.73736668,0.0,1.0
2008-10-17,22.61,23.65,22.06,22.87,2076000,14.5043130291733,15.1714729385205,14.1514880771147,14.6711030065101,3236165.6774499,0.0,1.0
2008-10-20,23.85,23.85,22.34,22.86,1809500,15.2997729210873,15.2997729210873,14.3311080527082,14.6646880073818,2820733.04111059,0.0,1.0
2008-10-21,22.73,23.94,22.62,23.42,2227700,14.5812930187134,15.3575079132424,14.5107280283017,15.0239279585688,3472642.71659688,0.0,1.0
2008-10-22,21.24,22.61,20.54,22.61,3103000,13.625458148591,14.5043130291733,13.1764082096073,14.5043130291733,4837101.202855,0.0,1.0
2008-10-23,20.72,21.42,19.75,21.36,4592700,13.2918781939174,13.7409281329011,12.6696232784685,13.702438138131,7159315.08035841,0.0,1.0
2008-10-24,19.75,20.37,18.9,19.32,3400400,12.6696232784685,13.0673532244255,12.1243483525598,12.39377831595,5300702.20115637,0.0,1.0
2008-10-27,18.92,19.9,18.75,19.45,3147200,12.1371783508164,12.7658482653936,12.0281233656347,12.4771733046184,4906002.2254674,0.0,1.0
2008-10-28,21.15,21.15,18.95,19.32,3410100,13.5677231564359,13.5677231564359,12.1564233482014,12.39377831595,5315823.01381112,0.0,1.0
2008-10-29,21.3,22.4,20.62,21.27,3622800,13.663948143361,14.3695980474782,13.227728202634,13.644703145976,5647389.69954983,0.0,1.0
2008-10-30,22.53,22.64,21.76,21.99,2472900,14.4529930361466,14.5235580265584,13.9590381032646,14.1065830832163,3854871.91896236,0.0,1.0
2008-10-31,22.19,23.18,21.8,22.14,4251100,14.2348830657831,14.8699679794886,13.9846980997779,14.2028080701414,6626813.05944472,0.0,1.0
2008-11-03,23.0,23.21,22.04,22.13,2239300,14.7544979951785,14.8892129768736,14.138658078858,14.1963930710131,3490725.33791597,0.0,1.0
2008-11-04,24.64,25.07,23.44,23.48,3214400,15.8065578522261,16.0824028147446,15.0367579568254,15.0624179533388,5010756.72138482,0.0,1.0
2008-11-05,23.26,24.61,23.24,24.22,2148100,14.9212879725153,15.787312854841,14.9084579742587,15.5371278888358,3348558.522028,0.0,1.0
2008-11-06,21.43,23.37,21.31,23.0,3177500,13.7473431320294,14.9918529629271,13.6703631424893,14.7544979951785,4953235.27943016,0.0,1.0
2008-11-07,21.84,22.42,21.26,21.49,2744300,14.0103580962913,14.3824280457349,13.6382881468476,13.7858331267994,4277942.90396229,0.0,1.0
2008-11-10,21.71,22.71,21.37,22.2,2362300,13.9269631076229,14.5684630204567,13.7088531372594,14.2412980649115,3682463.47776487,0.0,1.0
2008-11-11,20.94,21.7,20.54,21.49,2175500,13.4330081747408,13.9205481084945,13.1764082096073,13.7858331267994,3391270.920661,0.0,1.0
2008-11-12,19.37,20.6,19.22,20.55,2561400,12.4258533115917,13.2148982043773,12.3296283246666,13.1828232087356,3992829.84885363,0.0,1.0
2008-11-13,20.97,21.1,18.05,19.32,3937800,13.4522531721258,13.5356481607942,11.579073426651,12.39377831595,6138426.39916291,0.0,1.0
2008-11-14,20.75,22.38,19.72,20.53,4563600,13.3111231913024,14.3567680492216,12.6503782810835,13.1699932104789,7113952.64239417,0.0,1.0
2008-11-17,19.12,20.07,18.7,19.8,4685400,12.2654783333832,12.8749032505754,11.996048369993,12.7016982741102,7303820.16624457,0.0,1.0
2008-11-18,19.0,19.47,18.2,19.23,3016600,12.1884983438431,12.490003302875,11.6752984135761,12.3360433237949,4702416.85096116,0.0,1.0
2008-11-19,17.64,19.37,17.63,18.89,2644900,11.3160584623891,12.4258533115917,11.3096434632608,12.1179333534314,4122993.54541774,0.0,1.0
2008-11-20,16.2,17.82,16.1,16.95,3347600,10.3922985879084,11.4315284466992,10.328148596625,10.8734235225337,5218395.0972212,0.0,1.0
2008-11-21,17.29,17.33,15.78,16.55,3135900,11.0915334928973,11.1171934894106,10.1228686245181,10.6168235574002,4888387.25814791,0.0,1.0
2008-11-24,18.61,19.21,17.18,17.5,3573900,11.9383133778379,12.3232133255382,11.0209685024855,11.2262484745924,5571162.09760992,0.0,1.0
2008-11-25,18.55,19.4,18.1,19.4,4537600,11.8998233830679,12.4450983089767,11.6111484222927,12.4450983089767,7073422.62909279,0.0,1.0
2008-11-26,18.69,18.745,17.64,18.01,3266500,11.9896333708646,12.0249158660705,11.3160584623891,11.5534134301376,5091972.63265419,0.0,1.0
2008-11-28,18.83,18.86,18.43,18.61,950800,12.0794433586614,12.0986883560464,11.8228433935278,11.9383133778379,1482151.40949872,0.0,1.0
2008-12-01,17.26,18.42,17.24,18.42,2754100,11.0722884955122,11.8164283943995,11.0594584972556,11.8164283943995,4293219.60128361,0.0,1.0
2008-12-02,17.64,18.0,16.95,17.53,2980000,11.3160584623891,11.5469984310093,10.8734235225337,11.2454934719774,4645363.06300611,0.0,1.0
2008-12-03,18.2,18.31,16.99,17.22,3112000,11.6752984135761,11.7458634039878,10.8990835190471,11.0466284989989,4851130.82284394,0.0,1.0
2008-12-04,17.51,18.39,17.24,17.87,2478700,11.2326634737207,11.7971833970145,11.0594584972556,11.4636034423409,3863913.22962189,0.0,1.0
2008-12-05,17.26,17.48,16.37,17.36,4798400,11.0722884955122,11.2134184763357,10.5013535730901,11.1364384867956,7479969.83943912,0.0,1.0
2008-12-08,17.24,18.06,17.06,17.67,5592300,11.0594584972556,11.5854884257793,10.9439885129455,11.3353034597741,8717538.20713052,0.0,1.0
2008-12-09,17.93,18.11,16.68,17.01,9380200,11.5020934371109,11.617563421421,10.7002185460686,10.9119135173038,14622293.4911443,0.0,1.0
2008-12-10,18.19,18.23,17.34,18.03,8629600,11.6688834144477,11.6945434109611,11.123608488539,11.5662434283943,13452223.1840663,0.0,1.0
2008-12-11,18.13,18.42,17.67,17.82,5989600,11.6303934196777,11.8164283943995,11.3353034597741,11.4315284466992,9336867.98730917,0.0,1.0
2008-12-12,17.39,17.63,16.64,17.5,6139400,11.1556834841806,11.3096434632608,10.6745585495553,11.2262484745924,9570383.21779188,0.0,1.0
2008-12-15,16.48,17.5,16.24,17.4,4452600,10.5719185635018,11.2262484745924,10.4179585844217,11.162098483309,6940920.66253056,0.0,1.0
2008-12-16,16.32,16.96,16.14,16.41,6610500,10.4692785774484,10.8798385216621,10.3538085931383,10.5270135696035,10304755.8818798,0.0,1.0
2008-12-17,16.33,16.5,15.98,16.2,8940600,10.4756935765768,10.5847485617585,10.2511686070849,10.3922985879084,13937024.4970175,0.0,1.0
2008-12-18,16.28,16.72,16.07,16.43,11193900,10.4436185809351,10.725878542582,10.30890359924,10.5398435678601,17449573.6882496,0.0,1.0
2008-12-19,16.28,16.805,16.12,16.78,14798800,10.4436185809351,10.7804060351728,10.3409785948817,10.764368537352,23069060.0324881,0.0,1.0
2008-12-22,15.81,16.3,15.49,16.3,4101800,10.1421136219032,10.4564485791917,9.93683364979633,10.4564485791917,6394077.25229475,0.0,1.0
2008-12-23,15.62,16.04,15.35,16.03,3017200,10.0202286384647,10.2896586018549,9.84702366199959,10.2832436027266,4703352.15896042,0.0,1.0
2008-12-24,15.58,15.73,15.48,15.6,930000,9.99456864195137,10.0907936288765,9.93041865066799,10.0073986402081,1449727.39885761,0.0,1.0
2008-12-26,15.45,15.72,15.38,15.6,3019400,9.91117365328297,10.0843786297481,9.86626865938461,10.0073986402081,4706781.62162437,0.0,1.0
2008-12-29,14.99,15.47,14.76,15.46,3574800,9.61608369337941,9.92400365153965,9.46853871342762,9.91758865241131,5572565.0596088,0.0,1.0
2008-12-30,14.88,15.14,14.88,15.1,7262900,9.54551870296768,9.71230868030448,9.54551870296768,9.68664868379113,11321747.4464118,0.0,1.0
2008-12-31,15.63,15.83,14.92,14.92,4588700,10.0266436375931,10.1549436201598,9.57117869948103,9.57117869948103,7153079.69369666,0.0,1.0
2009-01-02,16.24,16.3,15.51,15.6,3030200,10.4179585844217,10.4564485791917,9.94966364805301,10.0073986402081,4723617.16561111,0.0,1.0
2009-01-05,16.79,17.09,16.0,16.12,5129700,10.7707835364803,10.9632335103305,10.2639986053416,10.3409785948817,7996415.73969882,0.0,1.0
2009-01-06,18.13,18.71,16.89,17.1,8465100,11.6303934196777,12.0024633691213,10.8349335277637,10.9696485094588,13195792.9076017,0.0,1.0
2009-01-07,18.23,18.46,17.69,17.85,7134600,11.6945434109611,11.8420883909129,11.3481334580308,11.4507734440842,11121747.419236,0.0,1.0
2009-01-08,18.35,18.48,17.8,18.16,4465600,11.7715234005011,11.8549183891695,11.4186984484425,11.6496384170627,6961185.66918125,0.0,1.0
2009-01-09,18.52,18.93,18.02,18.31,4947800,11.8805783856829,12.1435933499448,11.559828429266,11.7458634039878,7712861.53125557,0.0,1.0
2009-01-12,18.52,19.12,18.37,18.86,6174100,11.8805783856829,12.2654783333832,11.7843533987578,12.0986883560464,9624475.19708254,0.0,1.0
2009-01-13,19.06,19.36,18.2,18.2,6510900,12.2269883386132,12.4194383124633,11.6752984135761,11.6752984135761,10149494.7540021,0.0,1.0
2009-01-14,18.45,18.7,18.04,18.4,6544200,11.8356733917845,11.996048369993,11.5726584275226,11.8035983961428,10201404.3479613,0.0,1.0
2009-01-15,19.12,19.34,18.19,18.47,6559300,12.2654783333832,12.4066083142067,11.6688834144477,11.8485033900412,10224942.9326094,0.0,1.0
2009-01-16,19.51,19.98,18.88,19.47,5137300,12.5156632993884,12.8171682584203,12.1115183543031,12.490003302875,8008262.97435613,0.0,1.0
2009-01-20,18.55,20.04,18.45,20.01,5391600,11.8998233830679,12.8556582531903,11.8356733917845,12.8364132558053,8404677.68137709,0.0,1.0
2009-01-21,19.26,19.31,18.58,18.81,4035500,12.3552883211799,12.3873633168216,11.9190683804529,12.0666133604047,6290725.71837624,0.0,1.0
2009-01-22,18.9,19.19,18.45,18.91,4157300,12.1243483525598,12.3103833272816,11.8356733917845,12.1307633516881,6480593.24222658,0.0,1.0
2009-01-23,18.64,19.05,18.01,18.57,4440700,11.957558375223,12.2205733394848,11.5534134301376,11.9126533813246,6922370.38721179,0.0,1.0
2009-01-26,18.91,19.36,18.6,18.69,4147300,12.1307633516881,12.4194383124633,11.9318983787096,11.9896333708646,6465004.77557222,0.0,1.0
2009-01-27,18.7,19.088,18.3,18.91,4730800,11.996048369993,12.2449503361725,11.7394484048594,12.1307633516881,7374591.80485545,0.0,1.0
2009-01-28,18.96,19.37,18.73,18.92,5345600,12.1628383473298,12.4258533115917,12.015293367378,12.1371783508164,8332970.73476691,0.0,1.0
2009-01-29,18.57,18.85,18.43,18.78,3278700,11.9126533813246,12.0922733569181,11.8228433935278,12.0473683630197,5110990.56197252,0.0,1.0
2009-01-30,18.08,18.81,17.96,18.64,3055000,11.598318424036,12.0666133604047,11.5213384344959,11.957558375223,4762276.56291397,0.0,1.0
2009-02-02,18.03,18.23,17.77,17.79,3813100,11.5662434283943,11.6945434109611,11.3994534510575,11.4122834493142,5944038.21998275,0.0,1.0
2009-02-03,18.21,18.3,17.75,18.03,3438600,11.6817134127044,11.7394484048594,11.3866234528008,11.5662434283943,5360250.1437761,0.0,1.0
2009-02-04,18.48,18.95,18.2,18.26,2764700,11.8549183891695,12.1564233482014,11.6752984135761,11.7137884083461,4309743.37593725,0.0,1.0
2009-02-05,19.32,19.355,17.88,18.23,6225900,12.39377831595,12.4162308128992,11.4700184414692,11.6945434109611,9705223.45435223,0.0,1.0
2009-02-06,19.3,19.69,19.09,19.32,3059600,12.3809483176933,12.6311332836985,12.2462333359982,12.39377831595,4769447.25757499,0.0,1.0
2009-02-09,19.04,19.41,18.69,19.14,3342800,12.2141583403565,12.451513308105,11.9896333708646,12.2783083316399,5210912.63322711,0.0,1.0
2009-02-10,18.26,19.08,18.14,18.93,3771300,11.7137884083461,12.2398183368698,11.636808418806,12.1435933499448,5878878.42936742,0.0,1.0
2009-02-11,18.37,18.55,18.1,18.5,3135700,11.7843533987578,11.8998233830679,11.6111484222927,11.8677483874262,4888075.48881485,0.0,1.0
2009-02-12,18.63,18.63,17.96,18.09,4429300,11.9511433760946,11.9511433760946,11.5213384344959,11.6047334231643,6904599.53522583,0.0,1.0
2009-02-13,18.47,18.99,18.37,18.57,3027600,11.8485033900412,12.1820833447148,11.7843533987578,11.9126533813246,4719564.16428097,0.0,1.0
2009-02-17,17.65,17.98,17.25,17.67,5343200,11.3224734615174,11.5341684327526,11.0658734963839,11.3353034597741,8329229.5027699,0.0,1.0
2009-02-18,16.05,17.22,15.87,16.0,10706900,10.2960736009833,11.0466284989989,10.1806036166732,10.2639986053416,16690415.3621812,0.0,1.0
2009-02-19,15.56,16.19,15.5,16.1,5649700,9.9817386436947,10.38588358878,9.94324864892467,10.328148596625,8807016.00572671,0.0,1.0
2009-02-20,15.18,15.45,14.97,15.32,5113700,9.73796867681784,9.91117365328297,9.60325369512273,9.82777866461458,7971474.19305178,0.0,1.0
2009-02-23,14.28,15.44,14.23,15.33,4743600,9.16061875526737,9.90475865415464,9.12854375962568,9.83419366374291,7394545.04217307,0.0,1.0
2009-02-24,14.91,15.041,14.31,14.44,3786200,9.5647637003527,9.64880018893393,9.17986375265239,9.26325874132079,5902105.24468245,0.0,1.0
2009-02-25,14.66,14.92,14.3,14.62,4696300,9.40438872214423,9.57117869948103,9.17344875352405,9.37872872563088,7320811.59489784,0.0,1.0
2009-02-26,14.21,14.96,14.14,14.84,4783800,9.115713761369,9.59683869599439,9.07080876747063,9.51985870645433,7457210.67812369,0.0,1.0
2009-02-27,13.87,14.25,13.8,13.9,3930200,8.89760379100549,9.14137375788236,8.85269879710712,8.91684878839051,6126579.16450557,0.0,1.0
2009-03-02,12.68,13.7,12.61,13.6,4288200,8.13421889473321,8.78854880582374,8.08931390083484,8.72439881454035,6684646.27073248,0.0,1.0
2009-03-03,12.68,13.06,12.42,12.89,5046600,8.13421889473321,8.37798886161007,7.96742891739641,8.26893387642832,7866875.58180088,0.0,1.0
2009-03-04,13.31,13.56,12.73,12.92,3882400,8.53836383981854,8.698738818027,8.1662938903749,8.28817887381333,6052066.29389761,0.0,1.0
2009-03-05,12.54,13.23,12.51,12.98,6922900,8.04440890693647,8.48704384679183,8.02516390955146,8.32666886858337,10791739.5801627,0.0,1.0
2009-03-06,12.65,13.09,12.02,12.46,4864500,8.1149738973482,8.39723385899509,7.71082895226287,7.99308891390977,7583009.60402456,0.0,1.0
2009-03-09,12.44,12.98,12.35,12.5,4304400,7.98025891565309,8.32666886858337,7.92252392349804,8.01874891042312,6709899.58671257,0.0,1.0
2009-03-10,13.43,13.47,12.63,12.71,4709800,8.6153438293586,8.64100382587195,8.10214389909152,8.15346389211823,7341856.02488126,0.0,1.0
2009-03-11,13.53,13.96,13.39,13.56,3832800,8.67949382064198,8.95533878316054,8.58968383284525,8.698738818027,5974747.49929188,0.0,1.0
2009-03-12,13.81,13.89,13.06,13.46,3660000,8.85911379623546,8.91043378926217,8.37798886161007,8.63458882674361,5705378.79550414,0.0,1.0
2009-03-13,13.99,14.14,13.79,13.85,2609800,8.97458378054555,9.07080876747063,8.84628379797878,8.88477379274882,4068278.02746085,0.0,1.0
2009-03-16,13.76,14.25,13.76,14.14,2166200,8.82703880059377,9.14137375788236,8.82703880059377,9.07080876747063,3376773.64667242,0.0,1.0
2009-03-17,14.42,14.42,13.7,13.9,2542700,9.25042874306411,9.25042874306411,8.78854880582374,8.91684878839051,3963679.41620994,0.0,1.0
2009-03-18,14.53,14.94,14.29,14.45,3577900,9.32099373347583,9.58400869773771,9.16703375439571,9.26967374044913,5577397.48427166,0.0,1.0
2009-03-19,14.74,14.93,14.45,14.6,2792900,9.45570871517094,9.57759369860937,9.26967374044913,9.3658987273742,4353702.8519026,0.0,1.0
2009-03-20,14.43,14.95,14.29,14.75,4246800,9.25684374219245,9.59042369686605,9.16703375439571,9.46212371429928,6620110.01878333,0.0,1.0
2009-03-23,15.89,15.89,15.0,15.0,4630400,10.1934336149299,10.1934336149299,9.62249869250774,9.62249869250774,7218083.59964544,0.0,1.0
2009-03-24,15.79,16.055,15.63,15.66,2718900,10.1292836236465,10.2992811005475,10.0266436375931,10.0458886349781,4238348.19866016,0.0,1.0
2009-03-25,15.96,16.43,15.5401,16.0,2929400,10.2383386088282,10.5398435678601,9.96897279542931,10.2639986053416,4566485.42173494,0.0,1.0
2009-03-26,17.14,17.18,15.81,16.05,5979400,10.9953085059722,11.0209685024855,10.1421136219032,10.2960736009833,9320967.75132169,0.0,1.0
2009-03-27,16.21,16.96,16.21,16.79,3216400,10.3987135870367,10.8798385216621,10.3987135870367,10.7707835364803,5013874.41471572,0.0,1.0
2009-03-30,15.39,15.86,15.14,15.82,3970500,9.87268365851294,10.1741886175449,9.71230868030448,10.1485286210315,6189400.68512273,0.0,1.0
2009-03-31,15.37,15.7,15.27,15.52,4735900,9.85985366025627,10.0715486314914,9.79570366897288,9.95607864718134,7382541.92284919,0.0,1.0
2009-04-01,16.0,16.13,15.02,15.12,3956200,10.2639986053416,10.34739359401,9.63532869076442,9.6994786820478,6167109.17780696,0.0,1.0
2009-04-02,16.32,16.77,16.18,16.39,4283100,10.4692785774484,10.7579535382237,10.3794685896517,10.5141835713468,6676696.15273876,0.0,1.0
2009-04-03,16.46,16.6,15.7,15.7,2879000,10.5590885652452,10.6488985530419,10.0715486314914,10.0715486314914,4487919.54979682,0.0,1.0
2009-04-06,15.98,16.32,15.74,16.31,3356000,10.2511686070849,10.4692785774484,10.0972086280048,10.4628635783201,5231489.40921091,0.0,1.0
2009-04-07,15.6,15.74,15.39,15.67,3560900,10.0073986402081,10.0972086280048,9.87268365851294,10.0523036341064,5550897.09095918,0.0,1.0
2009-04-08,16.2,16.35,15.45,15.45,3438400,10.3922985879084,10.4885235748334,9.91117365328297,9.91117365328297,5359938.374443,0.0,1.0
2009-04-09,17.0,17.13,16.43,16.43,3251200,10.9054985181754,10.9888935068438,10.5398435678601,10.5398435678601,5068122.27867299,0.0,1.0
2009-04-13,16.68,16.97,16.61,16.81,3125500,10.7002185460686,10.8862535207904,10.6553135521702,10.783613534737,4872175.25282738,0.0,1.0
2009-04-14,16.52,16.77,16.4,16.66,2227600,10.5975785600152,10.7579535382237,10.5205985704751,10.6873885478119,3472486.83193033,0.0,1.0
2009-04-15,16.36,16.65,16.105,16.42,2490800,10.4949385739618,10.6809735486836,10.3313560961891,10.5334285687318,3882775.27427368,0.0,1.0
2009-04-16,16.82,16.99,16.11,16.52,5736200,10.7900285338653,10.8990835190471,10.3345635957533,10.5975785600152,8941856.24228716,0.0,1.0
2009-04-17,17.01,17.19,16.64,16.83,2971800,10.9119135173038,11.0273835016139,10.6745585495553,10.7964435329937,4632580.5203495,0.0,1.0
2009-04-20,16.42,17.01,16.15,16.96,4818800,10.5334285687318,10.9119135173038,10.3602235922667,10.8798385216621,7511770.31141404,0.0,1.0
2009-04-21,16.6,16.825,16.32,16.5,3041100,10.6488985530419,10.7932360334295,10.4692785774484,10.5847485617585,4740608.59426439,0.0,1.0
2009-04-22,16.76,17.23,16.35,16.43,2838000,10.7515385390953,11.0530434981272,10.4885235748334,10.5398435678601,4424006.83651387,0.0,1.0
2009-04-23,16.4,16.74,16.05,16.74,3765500,10.5205985704751,10.7387085408386,10.2960736009833,10.7387085408386,5869837.1187079,0.0,1.0
2009-04-24,16.9,17.07,16.21,16.52,2791000,10.8413485268921,10.9504035120738,10.3987135870367,10.5975785600152,4350741.04323825,0.0,1.0
2009-04-27,16.92,17.21,16.68,16.68,3133700,10.8541785251487,11.0402134998705,10.7002185460686,10.7002185460686,4884957.79548398,0.0,1.0
2009-04-28,17.04,17.3,16.45,16.72,3532800,10.9311585146888,11.0979484920256,10.5526735661168,10.725878542582,5507093.49966039,0.0,1.0
2009-04-29,18.03,18.19,17.11,17.21,3946000,11.5662434283943,11.6688834144477,10.9760635085872,11.0402134998705,6151208.9418195,0.0,1.0
2009-04-30,18.26,18.94,18.1,18.1,3560800,11.7137884083461,12.1500083490731,11.6111484222927,11.6111484222927,5550741.20629266,0.0,1.0
2009-05-01,18.81,19.0,18.18,18.21,2889300,12.0666133604047,12.1884983438431,11.6624684153194,11.6817134127044,4503975.67045085,0.0,1.0
2009-05-04,19.42,19.42,18.75,18.81,2779000,12.4579283072334,12.4579283072334,12.0281233656347,12.0666133604047,4332034.88325299,0.0,1.0
2009-05-05,18.73,19.4,18.57,19.36,3501900,12.015293367378,12.4450983089767,11.9126533813246,12.4194383124633,5458925.13769835,0.0,1.0
2009-05-06,19.23,19.29,18.77,18.96,3085500,12.3360433237949,12.374533318565,12.0409533638914,12.1628383473298,4809821.38620985,0.0,1.0
2009-05-07,18.77,19.36,18.59,19.35,2568600,12.0409533638914,12.4194383124633,11.9254833795813,12.413023313335,4004053.54484478,0.0,1.0
2009-05-08,19.34,19.41,18.88,18.96,2573600,12.4066083142067,12.451513308105,12.1115183543031,12.1628383473298,4011847.77817197,0.0,1.0
2009-05-11,18.84,19.17,18.57,19.07,2127100,12.0858583577897,12.2975533290249,11.9126533813246,12.2334033377415,3315822.74205379,0.0,1.0
2009-05-12,18.99,19.17,18.68,18.86,2164100,12.1820833447148,12.2975533290249,11.9832183717363,12.0986883560464,3373500.068675,0.0,1.0
2009-05-13,18.05,18.88,17.85,18.67,3025700,11.579073426651,12.1115183543031,11.4507734440842,11.976803372608,4716602.35561663,0.0,1.0
2009-05-14,18.33,18.47,17.34,17.96,3352100,11.7586934022445,11.8485033900412,11.123608488539,11.5213384344959,5225409.90721567,0.0,1.0
2009-05-15,17.65,18.21,17.26,18.02,5238100,11.3224734615174,11.6817134127044,11.0722884955122,11.559828429266,8165394.71823234,0.0,1.0
2009-05-18,17.87,17.87,17.3,17.62,2651800,11.4636034423409,11.4636034423409,11.0979484920256,11.3032284641324,4133749.58740925,0.0,1.0
2009-05-19,18.37,18.54,17.37,17.88,3021900,11.7843533987578,11.8934083839396,11.142853485924,11.4700184414692,4710678.73828798,0.0,1.0
2009-05-20,18.64,19.0,18.42,18.55,2619700,11.957558375223,12.1884983438431,11.8164283943995,11.8998233830679,4083710.60944867,0.0,1.0
2009-05-21,17.68,18.39,17.49,18.22,3175900,11.3417184589025,11.7971833970145,11.219833475464,11.6881284118327,4950741.12476545,0.0,1.0
2009-05-22,17.69,17.9,17.45,17.76,2577200,11.3481334580308,11.4828484397259,11.1941734789507,11.3930384519292,4017459.62616756,0.0,1.0
2009-05-26,18.05,18.09,17.4,17.66,2476100,11.579073426651,11.6047334231643,11.162098483309,11.3288884606458,3859860.22829174,0.0,1.0
2009-05-27,17.89,18.3,17.83,18.09,2688000,11.4764334405976,11.7394484048594,11.4379434458275,11.6047334231643,4190179.83669811,0.0,1.0
2009-05-28,17.98,18.2,17.5,18.1,2236500,11.5341684327526,11.6752984135761,11.2262484745924,11.6111484222927,3486360.56725274,0.0,1.0
2009-05-29,18.23,18.23,17.77,18.05,1980900,11.6945434109611,11.6945434109611,11.3994534510575,11.579073426651,3087919.3595667,0.0,1.0
2009-06-01,18.88,19.21,18.44,18.44,4123400,12.1115183543031,12.3232133255382,11.8292583926562,11.8292583926562,6427748.34026823,0.0,1.0
2009-06-02,19.55,19.8,18.83,18.87,3743700,12.5413232959018,12.7016982741102,12.0794433586614,12.1051033551747,5835854.26140131,0.0,1.0
2009-06-03,19.33,19.6,19.16,19.49,4018700,12.4001933150783,12.5733982915435,12.2911383298966,12.5028333011317,6264537.09439686,0.0,1.0
2009-06-04,20.04,20.22,19.39,19.39,3153200,12.8556582531903,12.9711282375004,12.4386833098483,12.4386833098483,4915355.30546003,0.0,1.0
2009-06-05,19.9,20.34,19.75,20.19,2310700,12.7658482653936,13.0481082270405,12.6696232784685,12.9518832401154,3602026.98982826,0.0,1.0
2009-06-08,19.64,19.93,19.16,19.74,2146300,12.5990582880568,12.7850932627786,12.2911383298966,12.6632082793402,3345752.5980302,0.0,1.0
2009-06-09,19.72,19.85,19.47,19.76,2950000,12.6503782810835,12.7337732697519,12.490003302875,12.6760382775969,4598597.66304296,0.0,1.0
2009-06-10,19.45,19.97,19.15,19.92,2705100,12.4771733046184,12.810753259292,12.2847233307682,12.7786782636503,4216836.11467711,0.0,1.0
2009-06-11,19.72,20.1,19.42,19.48,3310900,12.6503782810835,12.8941482479604,12.4579283072334,12.4964183020034,5161185.42459964,0.0,1.0
2009-06-12,19.36,19.67,18.94,19.67,2627700,12.4194383124633,12.6183032854418,12.1500083490731,12.6183032854418,4096181.3827722,0.0,1.0
2009-06-15,18.89,19.16,18.5,19.13,2355800,12.1179333534314,12.2911383298966,11.8677483874262,12.2718933325115,3672330.97443953,0.0,1.0
2009-06-16,18.57,19.11,18.51,18.91,2983300,11.9126533813246,12.2590633342549,11.8741633865546,12.1307633516881,4650507.25700205,0.0,1.0
2009-06-17,18.38,18.74,18.32,18.65,3122600,11.7907683978862,12.0217083665063,11.7522784031161,11.9639733743513,4867654.59749759,0.0,1.0
2009-06-18,18.72,18.9,18.17,18.34,2351800,12.0088783682497,12.1243483525598,11.656053416191,11.7651084013728,3666095.58777776,0.0,1.0
2009-06-19,18.89,19.1,18.7,19.01,4815900,12.1179333534314,12.2526483351265,11.996048369993,12.1949133429715,7507249.65608427,0.0,1.0
2009-06-22,18.4,18.86,18.34,18.76,2894100,11.8035983961428,12.0986883560464,11.7651084013728,12.034538364763,4511458.13444497,0.0,1.0
2009-06-23,18.55,18.69,18.36,18.49,2560900,11.8998233830679,11.9896333708646,11.7779383996295,11.8613333882979,3992050.42552092,0.0,1.0
2009-06-24,19.01,19.08,18.65,18.69,3899000,12.1949133429715,12.2398183368698,11.9639733743513,11.9896333708646,6077943.14854388,0.0,1.0
2009-06-25,19.96,20.07,18.87,18.96,5052700,12.8043382601636,12.8749032505754,12.1051033551747,12.1628383473298,7876384.54646007,0.0,1.0
2009-06-26,20.38,20.45,19.78,19.89,3425300,13.0737682235539,13.1186732174522,12.6888682758535,12.7594332662653,5339517.48312575,0.0,1.0
2009-06-29,20.43,20.5,20.115,20.44,2203000,13.1058432191955,13.1507482130939,12.9037707466529,13.1122582183239,3434139.20396056,0.0,1.0
2009-06-30,20.31,20.56,19.98,20.46,3886300,13.0288632296555,13.1892382078639,12.8171682584203,13.1250882165806,6058145.79589282,0.0,1.0
2009-07-01,20.62,20.95,20.23,20.37,3392500,13.227728202634,13.4394231738691,12.9775432366288,13.0673532244255,5288387.31249939,0.0,1.0
2009-07-02,19.75,20.2,19.29,20.2,4391200,12.6696232784685,12.9582982392438,12.374533318565,12.9582982392438,6845207.47727263,0.0,1.0
2009-07-06,19.55,19.68,19.28,19.68,2513300,12.5413232959018,12.6247182845702,12.3681183194366,12.6247182845702,3917849.32424604,0.0,1.0
2009-07-07,18.99,19.69,18.95,19.56,2545700,12.1820833447148,12.6311332836985,12.1564233482014,12.5477382950301,3968355.95620626,0.0,1.0
2009-07-08,18.81,19.16,18.5,19.0,3293200,12.0666133604047,12.2911383298966,11.8677483874262,12.1884983438431,5133593.83862138,0.0,1.0
2009-07-09,18.88,19.02,18.68,18.86,3106300,12.1115183543031,12.2013283420998,11.9832183717363,12.0986883560464,4842245.39685095,0.0,1.0
2009-07-10,18.96,19.075,18.72,18.78,2443200,12.1628383473298,12.2366108373057,12.0088783682497,12.0473683630197,3808574.17299883,0.0,1.0
2009-07-13,19.39,19.4,18.75,18.98,2353600,12.4386833098483,12.4450983089767,12.0281233656347,12.1756683455865,3668901.51177557,0.0,1.0
2009-07-14,19.49,19.6,19.25,19.25,1668000,12.5028333011317,12.5733982915435,12.3488733220516,12.3488733220516,2600156.23795107,0.0,1.0
2009-07-15,20.56,20.69,19.53,19.68,3135900,13.1892382078639,13.2726331965323,12.5284932976451,12.6247182845702,4888387.25814795,0.0,1.0
2009-07-16,20.83,20.91,20.45,20.48,2915500,13.3624431843291,13.4137631773558,13.1186732174522,13.1379182148372,4544817.45308533,0.0,1.0
2009-07-17,20.96,21.01,20.54,20.84,2055700,13.4458381729975,13.4779131686392,13.1764082096073,13.3688581834574,3204521.09014149,0.0,1.0
2009-07-20,21.56,21.7,21.0518,21.13,2218600,13.8307381206978,13.9205481084945,13.5047278649956,13.5548931581792,3458457.21194139,0.0,1.0
2009-07-21,21.48,21.85,21.46,21.69,4173300,13.7794181276711,14.0167730954196,13.7665881294144,13.9141331093662,6505534.78887361,0.0,1.0
2009-07-22,21.5,21.61,21.12,21.44,4630500,13.7922481259278,13.8628131163395,13.5484781590509,13.7537581311577,7218239.48431198,0.0,1.0
2009-07-23,22.12,22.27,21.34,21.44,3898600,14.1899780718848,14.2862030588098,13.6896081398743,13.7537581311577,6077319.6098777,0.0,1.0
2009-07-24,22.27,22.29,21.82,21.84,2528000,14.2862030588098,14.2990330570665,13.9975280980346,14.0103580962913,3940764.37022801,0.0,1.0
2009-07-27,22.66,22.95,21.69,21.69,5244300,14.536388024815,14.7224229995368,13.9141331093662,13.9141331093662,8175059.56755804,0.0,1.0
2009-07-28,23.29,23.89,22.54,22.54,6372400,14.9405329699004,15.3254329176007,14.459408035275,14.459408035275,9933594.49083893,0.0,1.0
2009-07-29,22.63,23.3825,22.45,23.24,5005100,14.51714302743,14.9998717118375,14.4016730431199,14.9084579742587,7802183.44518519,0.0,1.0
2009-07-30,23.16,23.61,22.87,22.88,4162700,14.857137981232,15.1458129420072,14.6711030065101,14.6775180056385,6489011.01421995,0.0,1.0
2009-07-31,23.22,23.53,22.96,23.2,2533700,14.895627976002,15.0944929489805,14.7288379986652,14.8827979777453,3949649.79622099,0.0,1.0
2009-08-03,23.95,24.01,23.475,23.61,2765400,15.3639229123707,15.4024129071407,15.0592104537746,15.1458129420072,4310834.56860305,0.0,1.0
2009-08-04,24.17,24.35,23.7,23.85,2735500,15.5050528931941,15.6205228775042,15.2035479341622,15.2997729210873,4264225.05330645,0.0,1.0
2009-08-05,23.53,24.4,23.44,24.23,2540300,15.0944929489805,15.6525978731459,15.0367579568254,15.5435428879642,3959938.18421288,0.0,1.0
2009-08-06,23.27,23.67,23.14,23.505,3636600,14.9277029716437,15.1843029367772,14.8443079829753,15.0784554511596,5668901.78353288,0.0,1.0
2009-08-07,23.73,23.84,23.49,23.65,2353200,15.2227929315473,15.293357921959,15.0688329524671,15.1714729385205,3668277.97310937,0.0,1.0
2009-08-10,23.83,23.88,23.4,23.67,2578800,15.2869429228306,15.3190179184723,15.0110979603121,15.1843029367772,4019953.78083227,0.0,1.0
2009-08-11,23.89,24.11,23.48,23.71,3405100,15.3254329176007,15.4665628984241,15.0624179533388,15.2099629332906,5308028.78048391,0.0,1.0
2009-08-12,24.38,24.72,23.91,23.96,3402900,15.6397678748892,15.8578778452528,15.3382629158573,15.370337911499,5304599.31781997,0.0,1.0
2009-08-13,24.59,24.8,24.36,24.54,2160200,15.7744828565844,15.9091978382795,15.6269378766326,15.7424078609427,3367420.56667979,0.0,1.0
2009-08-14,24.04,24.73,23.73,24.57,3085100,15.4216579045257,15.8642928443811,15.2227929315473,15.7616528583277,4809197.84754368,0.0,1.0
2009-08-17,23.56,23.91,23.28,23.88,4063800,15.1137379463655,15.3382629158573,14.934117970772,15.3190179184723,6334841.07900812,0.0,1.0
2009-08-18,25.41,26.0,24.16,24.52,13374100,16.3005127851081,16.6789977336801,15.4986378940658,15.729577862686,20848171.1882383,0.0,1.0
2009-08-19,25.25,25.39,24.98,25.15,5442700,16.1978727990547,16.2876827868514,16.0246678225896,16.1337228077713,8484334.74598098,0.0,1.0
2009-08-20,25.32,25.43,25.12,25.14,3234200,16.2427777929531,16.3133427833648,16.1144778103863,16.127307808643,5041621.88536051,0.0,1.0
2009-08-21,25.55,25.61,25.22,25.6,3475900,16.3903227729049,16.4288127676749,16.1786278016697,16.4223977685465,5418395.12439694,0.0,1.0
2009-08-24,25.5,25.74,25.33,25.64,2224800,16.3582477772632,16.5122077563433,16.2491927920814,16.4480577650599,3468122.0612671,0.0,1.0
2009-08-25,25.34,25.7,25.225,25.5,3089200,16.2556077912097,16.4865477598299,16.1818353012339,16.3582477772632,4815589.11887198,0.0,1.0
2009-08-26,25.48,25.6425,25.145,25.44,3333500,16.3454177790065,16.449661514842,16.1305153082071,16.3197577824931,5196415.35923854,0.0,1.0
2009-08-27,25.54,25.57,25.23,25.5,7017700,16.3839077737765,16.4031527711615,16.185042800798,16.3582477772632,10939518.2440463,0.0,1.0
2009-08-28,25.83,26.05,25.63,25.67,3969500,16.5699427484983,16.7110727293218,16.4416427659316,16.4673027624449,6187841.8384573,0.0,1.0
2009-08-31,25.68,25.74,25.31,25.45,5106500,16.4737177615733,16.5122077563433,16.2363627938247,16.3261727816215,7960250.49706061,0.0,1.0
2009-09-01,25.85,26.33,25.48,25.51,6642300,16.582772746755,16.8906927049153,16.3454177790065,16.3646627763915,10354327.2058408,0.0,1.0
2009-09-02,25.22,25.97,24.96,25.97,6461500,16.1786278016697,16.6597527362951,16.0118378243329,16.6597527362951,10072487.7287295,0.0,1.0
2009-09-03,25.29,25.54,25.0,25.47,4637000,16.2235327955681,16.3839077737765,16.0374978208462,16.3390027798781,7228371.98763733,0.0,1.0
2009-09-04,25.86,25.92,25.1475,25.37,3255700,16.5891877458833,16.6276777406534,16.1321190579892,16.2748527885948,5075137.08866746,0.0,1.0
2009-09-08,26.41,26.42,25.81,25.86,4118600,16.942012697942,16.9484276970703,16.5571127502417,16.5891877458833,6420265.87627413,0.0,1.0
2009-09-09,27.15,27.19,26.16,26.31,3676500,17.416722633439,17.4423826299524,16.7816377197335,16.8778627066586,5731099.76548388,0.0,1.0
2009-09-10,27.86,27.88,26.94,27.08,4298800,17.872187571551,17.8850175698077,17.2820076517439,17.3718176395406,6701170.04538614,0.0,1.0
2009-09-11,28.05,28.16,27.75,27.88,4390800,17.9940725549895,18.0646375454012,17.8016225811393,17.8850175698077,6844583.93860644,0.0,1.0
2009-09-14,28.1,28.18,27.64,27.86,3514400,18.0261475506312,18.0774675436579,17.7310575907276,17.872187571551,5478410.72101632,0.0,1.0
2009-09-15,28.32,28.38,27.65,27.65,3318100,18.1672775314546,18.2057675262246,17.7374725898559,17.7374725898559,5172409.12059079,0.0,1.0
2009-09-16,28.63,28.77,28.33,28.33,3233200,18.3661425044331,18.4559524922299,18.173692530583,18.173692530583,5040063.03869508,0.0,1.0
2009-09-17,28.49,28.82,28.175,28.59,3919000,18.2763325166364,18.4880274878715,18.0742600440937,18.3404825079198,6109120.08185265,0.0,1.0
2009-09-18,28.37,28.73,27.82,28.69,4436700,18.1993525270963,18.4302924957165,17.8465275750377,18.4046324992031,6916135.00055007,0.0,1.0
2009-09-21,28.81,29.38,28.62,28.73,5618700,18.4816124887432,18.8472674390585,18.3597275053048,18.4302924957165,8758691.75909812,0.0,1.0
2009-09-22,28.53,28.96,28.39,28.96,4730800,18.3019925131497,18.5778374756683,18.212182525353,18.5778374756683,7374591.80485547,0.0,1.0
2009-09-23,28.27,28.83,28.15,28.59,4454800,18.1352025358129,18.4944424869999,18.0582225462729,18.3404825079198,6944350.1251945,0.0,1.0
2009-09-24,27.83,28.45,27.58,28.38,2975100,17.852942574166,18.250672520123,17.6925675959576,18.2057675262246,4637724.71434546,0.0,1.0
2009-09-25,27.58,27.84,27.48,27.77,3689200,17.6925675959576,17.8593575732944,17.6284176046742,17.814452579396,5750897.11813493,0.0,1.0
2009-09-28,27.89,28.23,27.49,27.69,2100100,17.8914325689361,18.1095425392996,17.6348326038025,17.7631325863693,3273733.88208695,0.0,1.0
2009-09-29,27.9,28.13,27.705,27.8,3125500,17.8978475680644,18.0453925480162,17.7727550850618,17.833697576781,4872175.25282738,0.0,1.0
2009-09-30,27.83,28.07,27.51,28.0,4530800,17.852942574166,18.0069025532462,17.6476626020592,17.9619975593478,7062822.47176782,0.0,1.0
2009-10-01,26.61,27.32,26.31,26.63,5458600,17.0703126805087,17.5257776186208,16.8778627066586,17.0831426787654,8509120.40796147,0.0,1.0
2009-10-02,26.31,26.47,25.95,26.41,3574400,16.8778627066586,16.980502692712,16.6469227380384,16.942012697942,5571941.52094262,0.0,1.0
2009-10-05,26.82,26.98,26.21,26.29,3191200,17.2050276622038,17.3076676482573,16.8137127153752,16.8650327084019,4974591.47874668,0.0,1.0
2009-10-06,27.22,27.47,26.92,27.17,2887400,17.4616276273374,17.6220026055458,17.2691776534872,17.4295526316957,4501013.86178651,0.0,1.0
2009-10-07,27.1,27.2,26.8905,27.07,1589600,17.3846476377973,17.4487976290807,17.2502534060586,17.3654026404123,2477942.65938071,0.0,1.0
2009-10-08,27.4,27.75,27.31,27.5,3365500,17.5770976116475,17.8016225811393,17.5193626194924,17.6412476029309,5246298.45253256,0.0,1.0
2009-10-09,27.47,27.54,27.36,27.39,2086300,17.6220026055458,17.6669075994442,17.5514376151341,17.5706826125191,3252221.79810391,0.0,1.0
2009-10-12,27.46,27.71,27.33,27.59,1895100,17.6155876064175,17.775962584626,17.5321926177491,17.6989825950859,2954170.31567211,0.0,1.0
2009-10-13,27.29,27.53,27.15,27.41,1422700,17.5065326212358,17.6604926003159,17.416722633439,17.5835126107758,2217771.15091905,0.0,1.0
2009-10-14,27.59,27.73,27.47,27.68,2770600,17.6989825950859,17.7887925828826,17.6220026055458,17.756717587241,4318940.57126333,0.0,1.0
2009-10-15,27.62,27.665,27.4,27.49,2827700,17.7182275924709,17.7470950885484,17.5770976116475,17.6348326038025,4407950.71585986,0.0,1.0
2009-10-16,27.21,27.49,26.94,27.42,3026700,17.455212628209,17.6348326038025,17.2820076517439,17.5899276099042,4718161.20228208,0.0,1.0
2009-10-19,27.4,27.55,27.07,27.34,2038700,17.5770976116475,17.6733225985726,17.3654026404123,17.5386076168774,3178020.69682904,0.0,1.0
2009-10-20,26.47,27.38,26.36,27.31,3933200,16.980502692712,17.5642676133908,16.9099377023003,17.5193626194924,6131255.70450188,0.0,1.0
2009-10-21,26.88,27.2598,26.42,26.49,4431500,17.2435176569739,17.4871593238682,16.9484276970703,16.9933326909687,6908028.99788977,0.0,1.0
2009-10-22,26.87,27.1,26.34,27.1,2766300,17.2371026578455,17.3846476377973,16.8971077040436,17.3846476377973,4312237.53060195,0.0,1.0
2009-10-23,26.2,27.2,26.04,27.2,2811300,16.8072977162469,17.4487976290807,16.7046577301934,17.4487976290807,4382385.63054665,0.0,1.0
2009-10-26,25.71,26.7,25.68,26.19,2905700,16.4929627589583,17.1280476726638,16.4737177615733,16.8008827171185,4529540.75576403,0.0,1.0
2009-10-27,25.73,26.05,25.54,25.7,3434900,16.5057927572149,16.7110727293218,16.3839077737765,16.4865477598299,5354482.411114,0.0,1.0
2009-10-28,25.32,25.71,25.2,25.56,3935800,16.2427777929531,16.4929627589583,16.165797803413,16.3967377720332,6135308.70583201,0.0,1.0
2009-10-29,25.73,25.91,25.35,25.49,2493400,16.5057927572149,16.621262741525,16.2620227903381,16.3518327781348,3886828.27560384,0.0,1.0
2009-10-30,24.74,25.81,24.61,25.71,5442300,15.8707078435094,16.5571127502417,15.787312854841,16.4929627589583,8483711.20731482,0.0,1.0
2009-11-02,25.07,25.3,24.69,24.74,4059800,16.0824028147446,16.2299477946964,15.8386328478677,15.8707078435094,6328605.69234637,0.0,1.0
2009-11-03,25.03,25.19,24.75,25.02,2307500,16.0567428182313,16.1593828042847,15.8771228426378,16.0503278191029,3597038.68049884,0.0,1.0
2009-11-04,25.05,25.58,25.0,25.14,3146800,16.0695728164879,16.4095677702899,16.0374978208462,16.127307808643,4905378.68680122,0.0,1.0
2009-11-05,26.13,26.19,25.3,25.32,2640000,16.7623927223485,16.8008827171185,16.2299477946964,16.2427777929531,4115355.19675708,0.0,1.0
2009-11-06,26.17,26.48,25.94,26.48,2443500,16.7880527188618,16.9869176918403,16.6405077389101,16.9869176918403,3809041.82699847,0.0,1.0
2009-11-09,26.96,26.96,26.35,26.43,1903800,17.2948376500006,17.2948376500006,16.9035227031719,16.9548426961986,2967732.28166141,0.0,1.0
2009-11-10,27.0,27.2,26.79,27.01,2644300,17.3204976465139,17.4487976290807,17.1857826648188,17.3269126456423,4122058.23741848,0.0,1.0
2009-11-11,27.46,27.46,27.02,27.32,3234800,17.6155876064175,17.6155876064175,17.3333276447706,17.5257776186208,5042557.19335978,0.0,1.0
2009-11-12,27.43,27.69,27.2825,27.62,3496200,17.5963426090325,17.7631325863693,17.5017213718895,17.7182275924709,5450039.71170535,0.0,1.0
2009-11-13,28.61,28.89,27.75,27.97,6263400,18.3533125061764,18.5329324817699,17.8016225811393,17.9427525619628,9763680.2043062,0.0,1.0
2009-11-16,29.37,29.5,28.1,28.25,4435600,18.8408524399302,18.9242474285986,18.0261475506312,18.1223725375562,6914420.26921806,0.0,1.0
2009-11-17,29.63,29.7092,29.05,29.05,3172700,19.007642417267,19.0584492103634,18.6355724678233,18.6355724678233,4945752.81543605,0.0,1.0
2009-11-18,29.46,29.5,29.14,29.49,2806800,18.8985874320852,18.9242474285986,18.6933074599784,18.9178324294702,4375370.82055219,0.0,1.0
2009-11-19,29.13,29.36,28.67,29.09,2213500,18.68689246085,18.8344374408018,18.3918025009465,18.6612324643367,3450507.09394766,0.0,1.0
2009-11-20,28.91,29.05,28.67,28.94,1978000,18.5457624800266,18.6355724678233,18.3918025009465,18.5650074774116,3083398.70423694,0.0,1.0
2009-11-23,29.28,29.53,29.1,29.32,1679100,18.7831174477751,18.9434924259836,18.667647463465,18.8087774442885,2617459.43593743,0.0,1.0
2009-11-24,29.24,29.32,28.88,29.24,1550300,18.7574574512618,18.8087774442885,18.5265174826416,18.7574574512618,2416679.98542898,0.0,1.0
2009-11-25,29.54,29.54,29.2,29.2,1505500,18.9499074251119,18.9499074251119,18.7317974547484,18.7317974547484,2346843.65481735,0.0,1.0
2009-11-27,28.85,29.09,28.01,28.46,922500,18.5072724852566,18.6612324643367,17.9684125584761,18.2570875192514,1438036.04886682,0.0,1.0
2009-11-30,28.92,28.95,28.555,28.78,2555200,18.5521774791549,18.5714224765399,18.3180300109706,18.4623674913582,3983164.99952792,0.0,1.0
2009-12-01,29.44,29.49,29.08,29.1,2268600,18.8857574338285,18.9178324294702,18.6548174652083,18.667647463465,3536399.54521331,0.0,1.0
2009-12-02,29.49,29.69,29.35,29.5,2629400,18.9178324294702,19.046132412037,18.8280224416735,18.9242474285986,4098831.42210344,0.0,1.0
2009-12-03,29.7,30.06,29.5,29.5,3583700,19.0525474111653,19.2834873797855,18.9242474285986,18.9242474285986,5586438.79493121,0.0,1.0
2009-12-04,29.86,30.48,29.445,30.0,3537000,19.1551873972187,19.5529173431757,18.8889649333927,19.2449973850155,5513640.65565525,0.0,1.0
2009-12-07,29.88,29.99,29.66,29.68,2889500,19.1680173954754,19.2385823858871,19.026887414652,19.0397174129087,4504287.43978394,0.0,1.0
2009-12-08,29.59,29.77,29.22,29.56,1915400,18.9819824207536,19.0974524050637,18.7446274530051,18.9627374233686,2985814.9029805,0.0,1.0
2009-12-09,29.25,29.54,28.98,29.54,3111300,18.7638724503901,18.9499074251119,18.590667473925,18.9499074251119,4850039.63017815,0.0,1.0
2009-12-10,29.69,29.94,29.38,29.45,1835400,19.046132412037,19.2065073902455,18.8472674390585,18.8921724329569,2861107.16974544,0.0,1.0
2009-12-11,29.64,29.88,29.56,29.75,1407600,19.0140574163953,19.1680173954754,18.9627374233686,19.084622406807,2194232.56627094,0.0,1.0
2009-12-14,29.97,30.0,29.72,29.79,1334200,19.2257523876305,19.2449973850155,19.065377409422,19.1102824033204,2079813.22102776,0.0,1.0
2009-12-15,29.9,30.08,29.7,29.87,1872000,19.1808473937321,19.2963173780422,19.0525474111653,19.1616023963471,2918160.95770048,0.0,1.0
2009-12-16,29.77,30.08,29.67,30.0,2050800,19.0974524050637,19.2963173780422,19.0333024137803,19.2449973850155,3196882.74148085,0.0,1.0
2009-12-17,29.44,29.76,29.34,29.45,1930700,18.8857574338285,19.0910374059354,18.8216074425451,18.8921724329569,3009665.25696171,0.0,1.0
2009-12-18,29.4,29.83,29.23,29.54,3303500,18.8600974373152,19.1359423998337,18.7510424521334,18.9499074251119,5149649.95927538,0.0,1.0
2009-12-21,29.91,29.94,29.3,29.6,3148600,19.1872623928604,19.2065073902455,18.7959474460318,18.9883974198819,4908184.61079901,0.0,1.0
2009-12-22,30.18,30.32,29.82,29.91,2481900,19.3604673693256,19.4502773571223,19.1295274007054,19.1872623928604,3868901.53895129,0.0,1.0
2009-12-23,30.3,30.4,30.15,30.2,2218400,19.4374473588656,19.501597350149,19.3412223719406,19.3732973675823,3458145.44260831,0.0,1.0
2009-12-24,30.33,30.39,30.2,30.27,756800,19.4566923562507,19.4951823510207,19.3732973675823,19.4182023614806,1179735.1564037,0.0,1.0
2009-12-28,30.4,30.44,30.23,30.33,1679300,19.501597350149,19.5272573466624,19.3925423649673,19.4566923562507,2617771.20527052,0.0,1.0
2009-12-29,30.33,30.47,30.22,30.41,3107200,19.4566923562507,19.5465023440474,19.3861273658389,19.5080123492774,4843648.35884984,0.0,1.0
2009-12-30,31.1,31.24,29.92,30.11,3995000,19.9506472891327,20.0404572769295,19.1936773919888,19.3155623754272,6227592.42842598,0.0,1.0
2009-12-31,31.07,31.77,30.93,31.04,3737200,19.9314022917477,20.3804522307314,19.841592303951,19.9121572943627,5825721.75807598,0.0,1.0
2010-01-04,31.3,31.63,31.1314,31.39,2729300,20.0789472716995,20.2906422429347,19.9707903863957,20.1366822638545,4254560.20398072,0.0,1.0
2010-01-05,30.96,31.22,30.76,31.21,2994300,19.860837301336,20.0276272786728,19.7325373187692,20.0212122795444,4667654.57032187,0.0,1.0
2010-01-06,30.85,31.0,30.76,30.85,2320300,19.7902723109243,19.8864972978493,19.7325373187692,19.7902723109243,3616991.91781646,0.0,1.0
2010-01-07,30.81,30.82,30.5,30.78,2214000,19.7646123144109,19.7710273135392,19.5657473414324,19.7453673170259,3451286.51728037,0.0,1.0
2010-01-08,30.8,30.85,30.4,30.64,2670900,19.7581973152826,19.7902723109243,19.501597350149,19.6555573292292,4163523.55871912,0.0,1.0
2010-01-11,30.82,31.05,30.67,30.88,3420300,19.7710273135392,19.918572293491,19.6748023266142,19.8095173083093,5331723.24979859,0.0,1.0
2010-01-12,30.45,30.65,30.22,30.56,2053700,19.5336723457907,19.6619723283575,19.3861273658389,19.6042373362024,3201403.39681062,0.0,1.0
2010-01-13,30.69,30.78,30.05,30.47,2445600,19.6876323248708,19.7453673170259,19.2770723806572,19.5465023440474,3812315.40499589,0.0,1.0
2010-01-14,31.15,31.24,30.5,30.59,4409000,19.9827222847744,20.0404572769295,19.5657473414324,19.6234823335875,6872954.94791742,0.0,1.0
2010-01-15,30.43,31.36,30.33,31.22,3309500,19.520842347534,20.1174372664695,19.4566923562507,20.0276272786728,5159003.03926803,0.0,1.0
2010-01-19,30.8,30.83,30.35,30.36,2549100,19.7581973152826,19.7774423126676,19.4695223545073,19.4759373536357,3973656.03486874,0.0,1.0
2010-01-20,30.63,30.67,30.19,30.53,3282600,19.6491423301008,19.6748023266142,19.3668823684539,19.5849923388174,5117070.06396773,0.0,1.0
2010-01-21,30.52,31.11,30.18,31.0,4350100,19.5785773396891,19.9570622882611,19.3604673693256,19.8864972978493,6781138.8793231,0.0,1.0
2010-01-22,29.17,30.35,29.09,30.35,3049400,18.7125524573634,19.4695223545073,18.6612324643367,19.4695223545073,4753547.02158752,0.0,1.0
2010-01-25,29.45,29.65,29.23,29.42,2581200,18.8921724329569,19.0204724155236,18.7510424521334,18.8729274355719,4023695.01282931,0.0,1.0
2010-01-26,29.29,29.5,28.98,29.37,1929100,18.7895324469035,18.9242474285986,18.590667473925,18.8408524399302,3007171.102297,0.0,1.0
2010-01-27,29.17,29.29,28.73,29.2,3120300,18.7125524573634,18.7895324469035,18.4302924957165,18.7317974547484,4864069.25016709,0.0,1.0
2010-01-28,28.69,29.37,28.49,29.13,3531600,18.4046324992031,18.8408524399302,18.2763325166364,18.68689246085,5505222.88366188,0.0,1.0
2010-01-29,28.03,29.17,27.92,28.93,4236800,17.9812425567328,18.7125524573634,17.9106775663211,18.5585924782833,6604521.55212895,0.0,1.0
2010-02-01,29.13,29.32,28.13,28.16,3995300,18.68689246085,18.8087774442885,18.0453925480162,18.0646375454012,6228060.08242561,0.0,1.0
2010-02-02,29.5,29.59,29.09,29.22,4209400,18.9242474285986,18.9819824207536,18.6612324643367,18.7446274530051,6561809.15349592,0.0,1.0
2010-02-03,29.54,29.89,29.36,29.39,4353100,18.9499074251119,19.1744323946038,18.8344374408018,18.8536824381868,6785815.41931943,0.0,1.0
2010-02-04,29.07,29.45,28.94,29.3,4744200,18.64840246608,18.8921724329569,18.5650074774116,18.7959474460318,7395480.35017234,0.0,1.0
2010-02-05,29.17,29.26,28.18,28.91,6828800,18.7125524573634,18.7702874495184,18.0774675436579,18.5457624800266,10645052.108945,0.0,1.0
2010-02-08,29.2,29.68,29.13,29.21,4952900,18.7317974547484,19.0397174129087,18.68689246085,18.7382124538767,7720811.64924931,0.0,1.0
2010-02-09,29.41,29.72,29.18,29.53,3684300,18.8665124364435,19.065377409422,18.7189674564917,18.9434924259836,5743258.7694743,0.0,1.0
2010-02-10,29.25,29.49,28.88,29.46,2328700,18.7638724503901,18.9178324294702,18.5265174826416,18.8985874320852,3630086.22980615,0.0,1.0
2010-02-11,29.36,29.61,28.77,29.25,4994600,18.8344374408018,18.9948124190103,18.4559524922299,18.7638724503901,7785815.55519809,0.0,1.0
2010-02-12,29.98,30.74,29.57,30.65,8195900,19.2321673867588,19.7197073205125,18.9691524224969,19.6619723283575,12776151.3852657,0.0,1.0
2010-02-16,30.25,30.34,29.97,30.24,4692100,19.4053723632239,19.463107355379,19.2257523876305,19.3989573640956,7314264.43890302,0.0,1.0
2010-02-17,30.63,30.74,30.13,30.36,3498700,19.6491423301008,19.7197073205125,19.3283923736839,19.4759373536357,5453936.82836895,0.0,1.0
2010-02-18,30.98,31.0,30.44,30.57,2370500,19.8736672995927,19.8864972978493,19.5272573466624,19.6106523353308,3695246.02042146,0.0,1.0
2010-02-19,31.2,31.27,30.62,30.84,2994400,20.0147972804161,20.0597022743145,19.6427273309725,19.7838573117959,4667810.45498842,0.0,1.0
2010-02-22,31.15,31.29,30.85,31.29,2888500,19.9827222847744,20.0725322725712,19.7902723109243,20.0725322725712,4502728.5931185,0.0,1.0
2010-02-23,30.85,31.16,30.525,31.09,3123300,19.7902723109243,19.9891372839027,19.5817848392533,19.9442322900044,4868745.7901634,0.0,1.0
2010-02-24,31.23,31.24,30.86,30.97,2822500,20.0340422778011,20.0404572769295,19.7966873100526,19.8672523004643,4399844.71319958,0.0,1.0
2010-02-25,31.09,31.13,30.23,30.84,3418100,19.9442322900044,19.9698922865177,19.3925423649673,19.7838573117959,5328293.78713461,0.0,1.0
2010-02-26,31.46,31.52,30.98,31.17,3346300,20.1815872577529,20.2200772525229,19.8736672995927,19.9955522830311,5216368.59655615,0.0,1.0
2010-03-01,32.09,32.13,31.43,31.43,3378800,20.5857322028382,20.6113921993516,20.1623422603679,20.1623422603679,5267031.1131829,0.0,1.0
2010-03-02,32.36,32.54,31.85,32.0,4304900,20.7589371793034,20.8744071636135,20.4317722237581,20.5279972106832,6710679.01004529,0.0,1.0
2010-03-03,32.44,32.54,32.3,32.42,4592000,20.8102571723301,20.8744071636135,20.7204471845333,20.7974271740734,7158223.88769262,0.0,1.0
2010-03-04,32.26,32.46,31.84,32.44,4363500,20.69478718802,20.8230871705868,20.4253572246298,20.8102571723301,6802027.42463997,0.0,1.0
2010-03-05,33.16,33.25,32.625,32.83,5504500,21.2721371095704,21.3298721017255,20.9289346562043,21.0604421383353,8580671.46990509,0.0,1.0
2010-03-08,33.0,33.15,32.82,33.11,5019900,21.169497123517,21.2657221104421,21.0540271392069,21.2400621139288,7825254.37583368,0.0,1.0
2010-03-09,33.27,33.33,32.87,32.93,5066800,21.3427020999822,21.3811920947522,21.0861021348486,21.1245921296187,7898364.28444272,0.0,1.0
2010-03-10,33.66,33.75,33.09,33.2,3359600,21.5928870659874,21.6506220581424,21.2272321156721,21.2977971060838,5237101.25720647,0.0,1.0
2010-03-11,33.58,33.6,33.25,33.38,2820000,21.5415670729607,21.5543970712173,21.3298721017255,21.4132670903939,4395947.59653597,0.0,1.0
2010-03-12,33.42,33.77,33.33,33.62,2872500,21.4389270869073,21.6634520563991,21.3811920947522,21.567227069474,4477787.04647148,0.0,1.0
2010-03-15,33.31,33.5,33.04,33.32,2588900,21.3683620964955,21.490247079934,21.1951571200304,21.3747770956239,4035698.13215319,0.0,1.0
2010-03-16,33.42,33.58,33.22,33.39,2350500,21.4389270869073,21.5415670729607,21.3106271043405,21.4196820895222,3664069.08711269,0.0,1.0
2010-03-17,33.38,33.64,33.32,33.44,2808300,21.4132670903939,21.5800570677307,21.3747770956239,21.4517570851639,4377709.09055035,0.0,1.0
2010-03-18,33.46,33.58,33.16,33.3,3215100,21.4645870834206,21.5415670729607,21.2721371095704,21.3619470973672,5011847.91405065,0.0,1.0
2010-03-19,33.42,33.66,33.13,33.53,4207800,21.4389270869073,21.5928870659874,21.2528921121854,21.509492077319,6559314.99883122,0.0,1.0
2010-03-22,33.72,33.83,33.09,33.26,2823100,21.6313770607574,21.7019420511691,21.2272321156721,21.3362871008538,4400780.02119884,0.0,1.0
2010-03-23,34.11,34.2131,33.66,33.78,3716600,21.8815620267626,21.9477006677758,21.5928870659874,21.6698670555274,5793609.51676795,0.0,1.0
2010-03-24,33.9,34.11,33.86,33.98,2712100,21.7468470450675,21.8815620267626,21.7211870485541,21.7981670380942,4227748.04133519,0.0,1.0
2010-03-25,34.55,34.75,34.07,34.1,4965200,22.1638219884095,22.2921219709763,21.8559020302493,21.8751470276343,7739985.4632342,0.0,1.0
2010-03-26,34.31,34.7,34.11,34.65,3366100,22.0098620093294,22.2600469753346,21.8815620267626,22.2279719796929,5247233.76053182,0.0,1.0
2010-03-29,34.4,34.7,34.28,34.31,3846700,22.0675970014844,22.2600469753346,21.9906170119444,22.0098620093294,5996415.46794148,0.0,1.0
2010-03-30,34.62,34.7,34.45,34.46,4277800,22.2087269823079,22.2600469753346,22.0996719971261,22.1060869962545,6668434.26541191,0.0,1.0
2010-03-31,34.39,34.58,34.285,34.55,3786400,22.0611820023561,22.1830669857945,21.9938245115085,22.1638219884095,5902417.01401554,0.0,1.0
2010-04-01,34.55,34.87,34.25,34.54,2221100,22.1638219884095,22.3691019605163,21.9713720145593,22.1574069892812,3462354.32860499,0.0,1.0
2010-04-05,34.82,34.84,34.54,34.59,2669500,22.3370269648746,22.3498569631313,22.1574069892812,22.1894819849229,4161341.17338752,0.0,1.0
2010-04-06,34.56,34.69,34.42,34.64,2502900,22.1702369875378,22.2536319762062,22.0804269997411,22.2215569805645,3901637.3189255,0.0,1.0
2010-04-07,34.29,34.553,34.13,34.47,2338700,21.9970320110727,22.165746488148,21.8943920250193,22.1125019953828,3645674.69646053,0.0,1.0
2010-04-08,33.99,34.15,33.5494,34.1,3004200,21.8045820372225,21.907222023276,21.521937175628,21.8751470276343,4683087.15230972,0.0,1.0
2010-04-09,34.23,34.23,33.87,34.04,2795900,21.9585420163027,21.9585420163027,21.7276020476825,21.8366570328642,4358379.39189891,0.0,1.0
2010-04-12,34.21,34.33,34.045,34.21,2957500,21.945712018046,22.0226920075861,21.8398645324284,21.945712018046,4610289.01303374,0.0,1.0
2010-04-13,33.9,34.23,33.88,34.15,2586900,21.7468470450675,21.9585420163027,21.7340170468108,21.907222023276,4032580.43882231,0.0,1.0
2010-04-14,34.41,34.6,33.94,33.94,8324900,22.0740120006128,22.1958969840512,21.7725070415809,21.7725070415809,12977242.6051072,0.0,1.0
2010-04-15,35.63,35.91,34.22,34.45,9147800,22.8566418942701,23.0362618698635,21.9521270171743,22.0996719971261,14260017.5260964,0.0,1.0
2010-04-16,35.27,35.9,35.07,35.54,5769800,22.6257019256499,23.0298468707352,22.4974019430831,22.798906902115,8994233.49024584,0.0,1.0
2010-04-19,35.16,35.44,34.645,35.34,2865800,22.5551369352381,22.7347569108316,22.2247644801287,22.6706069195482,4467342.77381306,0.0,1.0
2010-04-20,36.29,36.475,35.38,35.38,4999900,23.2800318367404,23.3987093206147,22.6962669160616,22.6962669160616,7794077.44252491,0.0,1.0
2010-04-21,36.13,36.39,35.79,36.18,2247800,23.177391850687,23.3441818280238,22.9592818803235,23.2094668463287,3503975.53457219,0.0,1.0
2010-04-22,36.44,36.48,35.27,35.8,3334800,23.3762568236655,23.4019168201788,22.6257019256499,22.9656968794518,5198441.8599036,0.0,1.0
2010-04-23,36.64,36.68,36.1,36.39,2613500,23.5045568062322,23.5302168027456,23.158146853302,23.3441818280238,4074045.76012298,0.0,1.0
2010-04-26,36.82,36.99,36.47,36.67,2828000,23.6200267905423,23.7290817757241,23.3955018210505,23.5238018036173,4408418.36985949,0.0,1.0
2010-04-27,36.22,36.96,36.13,36.6,4361500,23.235126842842,23.7098367783391,23.177391850687,23.4788968097189,6798909.73130911,0.0,1.0
2010-04-28,36.64,36.85,36.4,36.47,3136200,23.5045568062322,23.6392717879274,23.3505968271521,23.3955018210505,4888854.91214758,0.0,1.0
2010-04-29,37.23,37.4,36.855,36.93,2315700,23.8830417548042,23.992096739986,23.6424792874915,23.6905917809541,3609821.22315545,0.0,1.0
2010-04-30,36.26,37.43,36.23,37.25,3001200,23.2607868393554,24.011341737371,23.2415418419704,23.8958717530609,4678410.61231339,0.0,1.0
2010-05-03,36.77,36.89,36.37,36.5,1859200,23.5879517949006,23.6649317844407,23.3313518297671,23.4147468184355,2898207.72038287,0.0,1.0
2010-05-04,35.36,36.36,35.12,36.36,3247100,22.6834369178049,23.3249368306388,22.5294769387248,23.3249368306388,5061731.00734468,0.0,1.0
2010-05-05,34.76,35.31,34.45,34.92,3297500,22.2985369701046,22.6513619221632,22.0996719971261,22.401176956158,5140296.87928276,0.0,1.0
2010-05-06,33.28,34.82,30.66,34.52,6456800,21.3491170991105,22.3370269648746,19.6683873274858,22.1445769910245,10065161.149402,0.0,1.0
2010-05-07,31.87,33.28,31.5,33.09,7979300,20.4446022220148,21.3491170991105,20.2072472542663,21.2272321156721,12438505.1975317,0.0,1.0
2010-05-10,34.19,34.22,32.99,33.18,4057100,21.9328820197893,21.9521270171743,21.1630821243887,21.2849671078271,6324396.80634969,0.0,1.0
2010-05-11,34.07,34.52,33.465,33.68,3376400,21.8559020302493,22.1445769910245,21.4677945829848,21.6057170642441,5263289.88118583,0.0,1.0
2010-05-12,34.81,34.99,34.13,34.16,2841800,22.3306119657463,22.4460819500564,21.8943920250193,21.9136370224043,4429930.45384253,0.0,1.0
2010-05-13,34.78,35.29,34.43,34.83,4399100,22.3113669683613,22.6385319239065,22.0868419988694,22.343441964003,6857522.36592958,0.0,1.0
2010-05-14,33.86,34.71,33.435,34.39,3380300,21.7211870485541,22.2664619744629,21.4485495855998,22.0611820023561,5269369.38318106,0.0,1.0
2010-05-17,34.19,34.5,33.59,34.02,4166500,21.9328820197893,22.1317469927678,21.547982072089,21.8238270346076,6494934.63154864,0.0,1.0
2010-05-18,32.07,34.05,31.83,34.0,11814400,20.5729022045816,21.8430720319926,20.4189422255014,21.8109970363509,18416838.0441541,0.0,1.0
2010-05-19,32.59,32.75,32.0,32.01,5153200,20.9064821592552,21.0091221453086,20.5279972106832,20.5344122098115,8033048.63633658,0.0,1.0
2010-05-20,31.04,31.94,31.0,31.73,4712900,19.9121572943627,20.4895072159132,19.8864972978493,20.354792234218,7346688.44954411,0.0,1.0
2010-05-21,31.34,31.79,30.18,30.32,5911200,20.1046072682128,20.3932822289881,19.3604673693256,19.4502773571223,9214654.40873884,0.0,1.0
2010-05-24,31.4,31.62,30.98,31.24,3781800,20.1430972629829,20.2842272438063,19.8736672995927,20.0404572769295,5895246.31935452,0.0,1.0
2010-05-25,31.24,31.25,29.97,30.5,3825600,20.0404572769295,20.0468722760578,19.2257523876305,19.5657473414324,5963523.80330071,0.0,1.0
2010-05-26,31.49,32.25,31.37,31.51,3811800,20.2008322551379,20.6883721888916,20.1238522655979,20.2136622533946,5942011.71931768,0.0,1.0
2010-05-27,32.75,32.78,32.11,32.21,2674600,21.0091221453086,21.0283671426936,20.5985622010949,20.6627121923783,4169291.29138125,0.0,1.0
2010-05-28,32.36,32.85,32.16,32.76,2454000,20.7589371793034,21.073272136592,20.6306371967366,21.0155371444369,3825409.71698556,0.0,1.0
2010-06-01,31.48,32.37,31.42,32.09,2777600,20.1944172560096,20.7653521784317,20.1559272612396,20.5857322028382,4329852.49792139,0.0,1.0
2010-06-02,32.22,32.22,31.26,31.7,2555200,20.6691271915066,20.6691271915066,20.0532872751861,20.335547236833,3983164.99952792,0.0,1.0
2010-06-03,32.4,32.55,31.95,32.34,2697400,20.7845971758167,20.8808221627418,20.4959222150415,20.7461071810467,4204832.99535325,0.0,1.0
2010-06-04,30.335,31.7101,30.21,31.61,4324700,19.4598998558148,20.3420263859527,19.3797123667106,20.277812244678,6741544.17402098,0.0,1.0
2010-06-07,30.1,30.69,30.07,30.53,4077700,19.3091473762989,19.6876323248708,19.2899023789139,19.5849923388174,6356509.04765771,0.0,1.0
2010-06-08,29.84,30.37,29.31,30.18,6002900,19.1423573989621,19.482352352764,18.8023624451601,19.3604673693256,9357600.64795949,0.0,1.0
2010-06-09,29.52,30.47,29.4,29.98,4329100,18.9370774268552,19.5465023440474,18.8600974373152,19.2321673867588,6748403.09934891,0.0,1.0
2010-06-10,30.45,30.48,29.77,30.02,3361700,19.5336723457907,19.5529173431757,19.0974524050637,19.2578273832722,5240374.8352039,0.0,1.0
2010-06-11,30.73,30.78,30.05,30.05,1936000,19.7132923213842,19.7453673170259,19.2770723806572,19.2770723806572,3017927.14428853,0.0,1.0
2010-06-14,31.46,32.0,30.96,31.14,4163800,20.1815872577529,20.5279972106832,19.860837301336,19.9763072856461,6490725.74555195,0.0,1.0
2010-06-15,32.2,32.22,31.55,31.8,2558300,20.65629719325,20.6691271915066,20.239322249908,20.3996972281164,3987997.42419077,0.0,1.0
2010-06-16,32.63,32.78,31.79,31.99,3062100,20.9321421557685,21.0283671426936,20.3932822289881,20.5215822115548,4773344.37423859,0.0,1.0
2010-06-17,32.47,32.8,32.023,32.8,2271200,20.8295021697151,21.0411971409503,20.5427517086784,21.0411971409503,3540452.54654344,0.0,1.0
2010-06-18,32.61,32.94,32.4,32.55,2666900,20.9193121575118,21.131007128747,20.7845971758167,20.8808221627418,4157288.17205738,0.0,1.0
2010-06-21,32.43,33.37,32.22,33.06,2929900,20.8038421732017,21.4068520912656,20.6691271915066,21.2079871182871,4567264.84506765,0.0,1.0
2010-06-22,32.02,32.92,31.99,32.41,2042100,20.5408272089399,21.1181771304903,20.5215822115548,20.7910121749451,3183320.77549153,0.0,1.0
2010-06-23,31.97,32.33,31.48,32.08,2305600,20.5087522132982,20.7396921819184,20.1944172560096,20.5793172037099,3594076.87183452,0.0,1.0
2010-06-24,30.76,31.92,30.64,31.73,4153400,19.7325373187692,20.4766772176565,19.6555573292292,20.354792234218,6474513.7402314,0.0,1.0
2010-06-25,30.69,31.03,30.44,30.92,3833900,19.6876323248708,19.9057422952344,19.5272573466624,19.8351773048226,5976462.23062387,0.0,1.0
2010-06-28,30.58,30.8625,30.29,30.63,2220600,19.6170673344591,19.7982910598347,19.4310323597373,19.6491423301008,3461574.90527227,0.0,1.0
2010-06-29,29.21,30.19,28.99,30.03,4739800,18.7382124538767,19.3668823684539,18.5970824730533,19.2642423824005,7388621.42484443,0.0,1.0
2010-06-30,28.43,29.49,28.32,29.16,3768100,18.2378425218663,18.9178324294702,18.1672775314546,18.7061374582351,5873890.12003803,0.0,1.0
2010-07-01,28.28,28.61,27.44,28.5,5002500,18.1416175349413,18.3533125061764,17.6027576081608,18.2827475157647,7798130.44385503,0.0,1.0
2010-07-02,27.79,28.39,27.59,28.36,3314700,17.8272825776527,18.212182525353,17.6989825950859,18.192937527968,5167109.04192829,0.0,1.0
2010-07-06,27.75,28.57,27.53,28.35,3778200,17.8016225811393,18.3276525096631,17.6604926003159,18.1865225288396,5889634.47135896,0.0,1.0
2010-07-07,28.57,28.64,27.72,27.79,3300800,18.3276525096631,18.3725575035614,17.7823775837543,17.8272825776527,5145441.0732787,0.0,1.0
2010-07-08,28.81,28.95,28.38,28.77,3661000,18.4816124887432,18.5714224765399,18.2057675262246,18.4559524922299,5706937.64216958,0.0,1.0
2010-07-09,28.65,28.95,28.45,28.88,2372400,18.3789725026898,18.5714224765399,18.250672520123,18.5265174826416,3698207.8290858,0.0,1.0
2010-07-12,28.2,28.72,28.03,28.51,3748300,18.0902975419146,18.4238774965882,17.9812425567328,18.2891625148931,5843024.95606233,0.0,1.0
2010-07-13,28.75,28.95,28.42,28.47,4092900,18.4431224939732,18.5714224765399,18.231427522738,18.2635025183797,6380203.51697237,0.0,1.0
2010-07-14,28.69,29.25,28.58,28.62,4209200,18.4046324992031,18.7638724503901,18.3340675087914,18.3597275053048,6561497.38416287,0.0,1.0
2010-07-15,28.4,28.73,28.13,28.62,4133800,18.2185975244813,18.4302924957165,18.0453925480162,18.3597275053048,6443960.34558881,0.0,1.0
2010-07-16,27.03,28.29,26.97,28.2,6347900,17.339742643899,18.1480325340696,17.3012526491289,18.0902975419146,9895402.74753569,0.0,1.0
2010-07-19,27.54,27.71,27.07,27.29,5664900,17.6669075994442,17.775962584626,17.3654026404123,17.5065326212358,8830710.47504138,0.0,1.0
2010-07-20,27.52,27.55,26.74,27.03,4361100,17.6540776011875,17.6733225985726,17.1537076691771,17.339742643899,6798286.19264294,0.0,1.0
2010-07-21,27.58,28.2,27.41,27.68,4452900,17.6925675959576,18.0902975419146,17.5835126107758,17.756717587241,6941388.31653015,0.0,1.0
2010-07-22,28.72,28.87,27.95,27.95,3649500,18.4238774965882,18.5201024835132,17.9299225637061,17.9299225637061,5689010.90551703,0.0,1.0
2010-07-23,29.3,29.41,28.45,28.56,3715400,18.7959474460318,18.8665124364435,18.250672520123,18.3212375105347,5791738.90076942,0.0,1.0
2010-07-26,29.64,29.67,29.11,29.22,2125700,19.0140574163953,19.0333024137803,18.6740624625934,18.7446274530051,3313640.35672217,0.0,1.0
2010-07-27,28.87,29.73,28.81,29.73,3341100,18.5201024835132,19.0717924085503,18.4816124887432,19.0717924085503,5208262.59389588,0.0,1.0
2010-07-28,28.78,29.27,28.74,28.79,3115700,18.4623674913582,18.7767024486468,18.4367074948448,18.4687824904865,4856898.55550608,0.0,1.0
2010-07-29,28.15,29.15,27.78,28.97,4408600,18.0582225462729,18.6997224591067,17.8208675785243,18.5842524747966,6872331.40925123,0.0,1.0
2010-07-30,27.93,28.17,27.66,27.78,3694400,17.9170925654494,18.0710525445295,17.7438875889843,17.8208675785243,5759003.12079522,0.0,1.0
2010-08-02,28.82,28.97,28.2,28.35,2898700,18.4880274878715,18.5842524747966,18.0902975419146,18.1865225288396,4518628.82910598,0.0,1.0
2010-08-03,27.84,28.73,27.8,28.61,4240200,17.8593575732944,18.4302924957165,17.833697576781,18.3533125061764,6609821.63079143,0.0,1.0
2010-08-04,28.29,28.35,27.75,27.86,2352600,18.1480325340696,18.1865225288396,17.8016225811393,17.872187571551,3667342.66511012,0.0,1.0
2010-08-05,28.46,28.63,27.96,28.03,2068300,18.2570875192514,18.3661425044331,17.9363375628344,17.9812425567328,3224162.55812601,0.0,1.0
2010-08-06,28.73,28.75,28.07,28.18,3377800,18.4302924957165,18.4431224939732,18.0069025532462,18.0774675436579,5265472.26651745,0.0,1.0
2010-08-09,29.82,29.87,28.87,28.92,3689000,19.1295274007054,19.1616023963471,18.5201024835132,18.5521774791549,5750585.34880185,0.0,1.0
2010-08-10,29.46,29.68,29.13,29.44,3486700,18.8985874320852,19.0397174129087,18.68689246085,18.8857574338285,5435230.66838369,0.0,1.0
2010-08-11,28.22,28.9,27.98,28.86,2827200,18.1031275401712,18.5393474808983,17.9491675610911,18.5136874843849,4407171.29252714,0.0,1.0
2010-08-12,27.53,27.78,27.41,27.65,3256700,17.6604926003159,17.8208675785243,17.5835126107758,17.7374725898559,5076695.93533287,0.0,1.0
2010-08-13,27.35,27.85,27.3,27.39,2447000,17.5450226160058,17.8657725724227,17.5129476203641,17.5706826125191,3814497.79032749,0.0,1.0
2010-08-16,27.16,27.68,27.0,27.11,3316100,17.4231376325674,17.756717587241,17.3204976465139,17.3910626369257,5169291.4272599,0.0,1.0
2010-08-17,29.28,29.53,28.42,28.75,7300800,18.7831174477751,18.9434924259836,18.231427522738,18.4431224939732,11380827.7350319,0.0,1.0
2010-08-18,29.44,29.66,29.07,29.33,3044000,18.8857574338285,19.026887414652,18.64840246608,18.8151924434168,4745129.24959416,0.0,1.0
2010-08-19,28.54,29.26,28.22,29.25,3383300,18.3084075122781,18.7702874495184,18.1031275401712,18.7638724503901,5274045.92317736,0.0,1.0
2010-08-20,28.56,28.66,27.99,28.26,3373900,18.3212375105347,18.3853875018181,17.9555825602194,18.1287875366846,5259392.76452226,0.0,1.0
2010-08-23,27.96,28.79,27.92,28.74,3122800,17.9363375628344,18.4687824904865,17.9106775663211,18.4367074948448,4867966.3668307,0.0,1.0
2010-08-24,27.36,27.67,27.09,27.52,2934800,17.5514376151341,17.7503025881126,17.378232638669,17.6540776011875,4574903.1937283,0.0,1.0
2010-08-25,27.69,27.83,26.68,27.14,4369600,17.7631325863693,17.852942574166,17.1152176744071,17.4103076343107,6811536.38929915,0.0,1.0
2010-08-26,27.51,28.13,27.49,27.88,2951200,17.6476626020592,18.0453925480162,17.6348326038025,17.8850175698077,4600468.27904148,0.0,1.0
2010-08-27,27.96,28.05,27.03,27.69,3346000,17.9363375628344,17.9940725549895,17.339742643899,17.7631325863693,5215900.94255653,0.0,1.0
2010-08-30,27.68,28.18,27.68,27.77,2592900,17.756717587241,18.0774675436579,17.756717587241,17.814452579396,4041933.51881493,0.0,1.0
2010-08-31,26.97,27.6,26.75,27.57,5341500,17.3012526491289,17.7053975942142,17.1601226683055,17.6861525968292,8326579.46343864,0.0,1.0
2010-09-01,28.29,28.45,27.43,27.45,3639900,18.1480325340696,18.250672520123,17.5963426090325,17.6091726072892,5674045.97752883,0.0,1.0
2010-09-02,29.21,29.25,28.35,28.47,2720300,18.7382124538767,18.7638724503901,18.1865225288396,18.2635025183797,4240530.58399179,0.0,1.0
2010-09-03,29.85,29.99,29.49,29.49,2263900,19.1487723980904,19.2385823858871,18.9178324294702,18.9178324294702,3529072.96588575,0.0,1.0
2010-09-07,28.99,29.71,28.95,29.69,2207300,18.5970824730533,19.0589624102937,18.5714224765399,19.046132412037,3440842.24462194,0.0,1.0
2010-09-08,28.84,29.24,28.79,29.08,2806600,18.5008574861282,18.7574574512618,18.4687824904865,18.6548174652083,4375059.05121911,0.0,1.0
2010-09-09,28.93,29.39,28.92,29.25,2101000,18.5585924782833,18.8536824381868,18.5521774791549,18.7638724503901,3275136.84408584,0.0,1.0
2010-09-10,28.91,29.18,28.72,28.95,1774700,18.5457624800266,18.7189674564917,18.4238774965882,18.5714224765399,2766485.17715333,0.0,1.0
2010-09-13,29.13,29.46,28.945,29.23,2958100,18.68689246085,18.8985874320852,18.5682149769758,18.7510424521334,4611224.32103301,0.0,1.0
2010-09-14,29.17,29.36,28.65,29.02,2630000,18.7125524573634,18.8344374408018,18.3789725026898,18.6163274704383,4099766.7301027,0.0,1.0
2010-09-15,29.41,29.61,28.75,29.15,3743900,18.8665124364435,18.9948124190103,18.4431224939732,18.6997224591067,5836166.03073442,0.0,1.0
2010-09-16,30.04,30.2,29.26,29.34,4467300,19.2706573815288,19.3732973675823,18.7702874495184,18.8216074425451,6963835.70851249,0.0,1.0
2010-09-17,30.55,30.93,30.21,30.32,4766200,19.5978223370741,19.841592303951,19.3797123667106,19.4502773571223,7429774.97681198,0.0,1.0
2010-09-20,31.03,31.14,30.57,30.78,3680600,19.9057422952344,19.9763072856461,19.6106523353308,19.7453673170259,5737491.03681216,0.0,1.0
2010-09-21,31.15,31.3,30.79,30.98,2917400,19.9827222847744,20.0789472716995,19.7517823161542,19.8736672995927,4547779.26174967,0.0,1.0
2010-09-22,30.76,31.34,30.75,30.98,3860200,19.7325373187692,20.1046072682128,19.7261223196409,19.8736672995927,6017459.89792489,0.0,1.0
2010-09-23,30.56,30.91,30.3501,30.49,2799600,19.6042373362024,19.8287623056943,19.4695865044986,19.5593323423041,4364147.12456105,0.0,1.0
2010-09-24,32.09,32.16,30.97,30.97,3636600,20.5857322028382,20.6306371967366,19.8672523004643,19.8672523004643,5668901.78353289,0.0,1.0
2010-09-27,32.0,32.1399,31.68,32.07,2766000,20.5279972106832,20.6177430484886,20.3227172385764,20.5729022045816,4311769.87660231,0.0,1.0
2010-09-28,32.34,32.44,31.71,31.96,2858900,20.7461071810467,20.8102571723301,20.3419622359614,20.5023372141698,4456586.73182153,0.0,1.0
2010-09-29,32.58,32.66,32.1,32.1,3382700,20.9000671601268,20.9513871531535,20.5921472019666,20.5921472019666,5273110.61517811,0.0,1.0
2010-09-30,33.37,33.54,32.64,32.77,6075600,21.4068520912656,21.5159070764473,20.9385571548968,21.0219521435653,9470928.80053686,0.0,1.0
2010-10-01,33.73,34.28,33.39,33.69,5893100,21.6377920598857,21.9906170119444,21.4196820895222,21.6121320633724,9186439.2840944,0.0,1.0
2010-10-04,32.59,33.61,32.38,33.56,4889700,20.9064821592552,21.5608120703457,20.77176717756,21.528737074704,7622292.53999359,0.0,1.0
2010-10-05,33.04,33.39,32.86,32.95,4223700,21.1951571200304,21.4196820895222,21.0796871357203,21.1374221278753,6584100.6608117,0.0,1.0
2010-10-06,32.67,33.12,32.29,33.02,3234800,20.9578021522819,21.2464771130571,20.714032185405,21.1823271217737,5042557.19335977,0.0,1.0
2010-10-07,33.2,33.52,32.84,32.93,3737200,21.2977971060838,21.5030770781906,21.0668571374636,21.1245921296187,5825721.75807598,0.0,1.0
2010-10-08,33.8,33.92,32.99,33.21,2863400,21.6826970537841,21.7596770433242,21.1630821243887,21.3042121052121,4463601.541816,0.0,1.0
2010-10-11,33.75,33.9701,33.55,33.77,1917200,21.6506220581424,21.7918161889572,21.5223220755756,21.6634520563991,2988620.82697829,0.0,1.0
2010-10-12,33.68,33.92,33.2899,33.61,3442200,21.6057170642441,21.7596770433242,21.3554679482476,21.5608120703457,5365861.99177167,0.0,1.0
2010-10-13,34.31,34.48,33.9,33.95,3198500,22.0098620093294,22.1189169945111,21.7468470450675,21.7789220407092,4985971.05940437,0.0,1.0
2010-10-14,34.23,34.35,34.03,34.28,2913100,21.9585420163027,22.0355220058427,21.8302420337359,21.9906170119444,4541076.22108828,0.0,1.0
2010-10-15,34.48,34.74,34.08,34.6,2781700,22.1189169945111,22.2857069718479,21.8623170293776,22.1958969840512,4336243.7692497,0.0,1.0
2010-10-18,34.66,34.77,34.13,34.49,2067000,22.2343869788212,22.3049519692329,21.8943920250193,22.1253319936395,3222136.05746095,0.0,1.0
2010-10-19,34.02,34.46,33.56,34.13,3991900,21.8238270346076,22.1060869962545,21.528737074704,21.8943920250193,6222760.0037631,0.0,1.0
2010-10-20,34.66,34.85,34.09,34.14,2494000,22.2343869788212,22.3562719622597,21.8687320285059,21.9008070241476,3887763.5836031,0.0,1.0
2010-10-21,34.75,35.0,34.42,34.79,3059100,22.2921219709763,22.4524969491847,22.0804269997411,22.3177819674896,4768667.83424227,0.0,1.0
2010-10-22,34.75,34.92,34.52,34.74,2518900,22.2921219709763,22.401176956158,22.1445769910245,22.2857069718479,3926578.8655725,0.0,1.0
2010-10-25,34.9,35.16,34.75,35.03,2651000,22.3883469579013,22.5551369352381,22.2921219709763,22.4717419465698,4132502.51007691,0.0,1.0
2010-10-26,34.8,35.0,34.4,34.63,3200100,22.324196966618,22.4524969491847,22.0675970014844,22.2151419814362,4988465.21406906,0.0,1.0
2010-10-27,34.59,34.76,34.17,34.48,1656800,22.1894819849229,22.2985369701046,21.9200520215326,22.1189169945111,2582697.15529815,0.0,1.0
2010-10-28,34.92,35.33,34.42,35.13,2396000,22.401176956158,22.6641919204199,22.0804269997411,22.5358919378531,3734996.61039015,0.0,1.0
2010-10-29,34.8,35.01,34.62,34.82,1933900,22.324196966618,22.4589119483131,22.2087269823079,22.3370269648746,3014653.5662911,0.0,1.0
2010-11-01,34.75,35.12,34.38,34.94,2064000,22.2921219709763,22.5294769387248,22.0547670032277,22.4140069544147,3217459.51746463,0.0,1.0
2010-11-02,35.06,35.19,34.78,34.98,2095900,22.4909869439548,22.5743819326232,22.3113669683613,22.4396669509281,3267186.72609211,0.0,1.0
2010-11-03,35.11,35.28,34.56,35.18,2398300,22.5230619395965,22.6321169247782,22.1702369875378,22.5679669334948,3738581.95772064,0.0,1.0
2010-11-04,35.99,36.04,35.41,35.5,2758700,23.0875818628902,23.1196568585319,22.7155119134466,22.7732469056017,4300390.29594462,0.0,1.0
2010-11-05,36.38,36.4,35.85,35.97,2334200,23.3377668288954,23.3505968271521,22.9977718750935,23.0747518646336,3638659.88646606,0.0,1.0
2010-11-08,36.18,36.38,35.84,36.15,1863900,23.2094668463287,23.3377668288954,22.9913568759652,23.1902218489437,2905534.29971043,0.0,1.0
2010-11-09,35.48,36.18,35.24,36.18,3191100,22.760416907345,23.2094668463287,22.6064569282649,23.2094668463287,4974435.59408012,0.0,1.0
2010-11-10,35.26,35.66,34.89,35.46,3319900,22.6192869265215,22.8758868916551,22.381931958773,22.7475869090883,5175215.04458859,0.0,1.0
2010-11-11,35.73,35.8,34.48,34.8,3787500,22.9207918855534,22.9656968794518,22.1189169945111,22.324196966618,5904131.74534753,0.0,1.0
2010-11-12,36.36,37.55,35.51,35.9,7074800,23.3249368306388,24.088321726911,22.77966190473,23.0298468707352,11028528.3886428,0.0,1.0
2010-11-15,36.2,36.62,35.77,36.54,4829800,23.2222968445854,23.4917268079756,22.9464518820668,23.4404068149489,7528917.62473384,0.0,1.0
2010-11-16,35.04,35.85,34.8,35.81,4931900,22.4781569456981,22.9977718750935,22.324196966618,22.9721118785802,7688075.8692751,0.0,1.0
2010-11-17,35.21,35.3496,34.84,35.0,2780000,22.5872119308798,22.6767653187114,22.3498569631313,22.4524969491847,4333593.72991845,0.0,1.0
2010-11-18,36.23,36.4,35.52,35.64,2957900,23.2415418419704,23.3505968271521,22.7860769038583,22.8630568933984,4610912.55169991,0.0,1.0
2010-11-19,36.46,36.47,35.78,36.17,2135400,23.3890868219222,23.3955018210505,22.9528668811951,23.2030518472003,3328761.16937692,0.0,1.0
2010-11-22,36.28,36.57,35.8,36.15,2286000,23.2736168376121,23.4596518123339,22.9656968794518,23.1902218489437,3563523.47719192,0.0,1.0
2010-11-23,35.43,35.86,35.12,35.86,2289200,22.7283419117033,23.0041868742218,22.5294769387248,23.0041868742218,3568511.78652133,0.0,1.0
2010-11-24,36.34,36.43,35.54,35.62,2164900,23.3121068323821,23.3698418245371,22.798906902115,22.8502268951417,3374747.14600735,0.0,1.0
2010-11-26,36.35,36.44,35.77,35.96,783000,23.3185218315104,23.3762568236655,22.9464518820668,23.0683368655052,1220576.93903818,0.0,1.0
2010-11-29,35.65,36.01,35.31,35.95,3442800,22.8694718925267,23.1004118611469,22.6513619221632,23.0619218663769,5366797.29977095,0.0,1.0
2010-11-30,35.02,35.4,34.99,35.23,4353800,22.4653269474414,22.7090969143183,22.4460819500564,22.6000419291365,6786906.61198523,0.0,1.0
2010-12-01,36.12,36.15,35.61,35.65,4127900,23.1709768515586,23.1902218489437,22.8438118960134,22.8694718925267,6434763.15026273,0.0,1.0
2010-12-02,36.72,36.84,35.89,35.98,3031000,23.555876799259,23.632856788799,23.0234318716069,23.0811668637619,4724864.24294345,0.0,1.0
2010-12-03,37.48,37.59,36.48,36.5,3265700,24.0434167330127,24.1139817234244,23.4019168201788,23.4147468184355,5090725.55532182,0.0,1.0
2010-12-06,37.13,37.4,37.05,37.3,1651800,23.8188917635208,23.992096739986,23.7675717704941,23.9279467487026,2574902.92197097,0.0,1.0
2010-12-07,37.58,37.88,37.5,37.59,4116400,24.1075667242961,24.3000166981462,24.0562467312694,24.1139817234244,6416836.41361017,0.0,1.0
2010-12-08,37.66,37.76,37.14,37.59,3359900,24.1588867173228,24.2230367086062,23.8253067626492,24.1139817234244,5237568.9112061,0.0,1.0
2010-12-09,38.05,38.06,37.77,37.85,3412300,24.409071683328,24.4154866824563,24.2294517077345,24.2807717007612,5319252.47647507,0.0,1.0
2010-12-10,38.54,38.9,38.0,38.0,5546000,24.7234066406166,24.9543466092367,24.3769966876863,24.3769966876863,8645363.60652074,0.0,1.0
2010-12-13,38.7,39.0898,38.33,38.54,4697000,24.82604662667,25.0761032926926,24.5886916589215,24.7234066406166,7321902.78756364,0.0,1.0
2010-12-14,38.9,39.23,38.78,38.8,3203200,24.9543466092367,25.1660415804719,24.8773666196967,24.8901966179534,4993297.63873194,0.0,1.0
2010-12-15,38.48,39.1905,38.46,39.01,3291700,24.6849166458465,25.140702333915,24.6720866475899,25.0249115996485,5131255.56862323,0.0,1.0
2010-12-16,39.74,39.77,38.48,38.61,4307500,25.4932065360172,25.5124515334022,24.6849166458465,24.7683116345149,6714732.01137543,0.0,1.0
2010-12-17,40.54,40.99,39.59,39.76,6694300,26.0064064662843,26.2950814270595,25.3969815490921,25.5060365342739,10435387.2324435,0.0,1.0
2010-12-20,40.63,40.67,39.46,40.1,4023700,26.0641414584393,26.0898014549527,25.3135865604237,25.7241465046374,6272331.32772405,0.0,1.0
2010-12-21,40.83,41.06,40.52,40.65,3615300,26.1924414410061,26.3399864209579,25.9935764680276,26.076971456696,5635698.34955904,0.0,1.0
2010-12-22,41.06,41.06,40.39,40.66,2753600,26.3399864209579,26.3399864209579,25.9101814793592,26.0833864558243,4292440.17795087,0.0,1.0
2010-12-23,41.07,41.32,40.91,40.91,1638400,26.3464014200862,26.5067763982947,26.2437614340328,26.2437614340328,2554014.37665409,0.0,1.0
2010-12-27,41.92,42.06,40.89,40.89,3725300,26.891676345995,26.9814863337917,26.2309314357761,26.2309314357761,5807171.48275726,0.0,1.0
2010-12-28,41.51,42.08,41.39,41.93,3020000,26.6286613817331,26.9943163320484,26.551681392193,26.8980913451233,4707716.92962363,0.0,1.0
2010-12-29,41.69,42.02,41.51,41.54,1914900,26.7441313660432,26.9558263372784,26.6286613817331,26.6479063791181,2985035.47964778,0.0,1.0
2010-12-30,41.59,41.85,41.45,41.64,1586000,26.6799813747598,26.8467713520966,26.5901713869631,26.7120563704015,2472330.81138513,0.0,1.0
2010-12-31,41.43,41.7,41.24,41.43,1466900,26.5773413887064,26.7505463651715,26.455456405268,26.5773413887064,2286672.17353143,0.0,1.0
2011-01-03,41.88,42.14,41.411,41.56,3572300,26.8660163494816,27.0328063268184,26.5651528903625,26.6607363773748,5568667.94294521,0.0,1.0
2011-01-04,41.49,42.1,41.18,41.99,3588900,26.6158313834764,27.0071463303051,26.4169664104979,26.9365813398933,5594544.79759148,0.0,1.0
2011-01-05,41.4,41.73,41.0,41.26,3232500,26.5580963913214,26.7697913625565,26.3014964261878,26.4682864035246,5038971.84602927,0.0,1.0
2011-01-06,41.48,41.84,41.205,41.37,3361300,26.6094163843481,26.8403563529683,26.4330039083188,26.5388513939364,5239751.29653772,0.0,1.0
2011-01-07,41.62,41.8,41.04,41.52,2726000,26.6992263721448,26.8146963564549,26.3271564227012,26.6350763808614,4249416.00998478,0.0,1.0
2011-01-10,42.22,42.72,41.3,41.41,3145900,27.0841263198451,27.4048762762621,26.493946400038,26.5645113904497,4903975.72480232,0.0,1.0
2011-01-11,42.94,43.31,42.38,42.52,3315500,27.5460062570855,27.783361224834,27.1867663058985,27.2765762936953,5168356.11926065,0.0,1.0
2011-01-12,43.13,43.41,42.96,43.2,2463200,27.6678912405239,27.8475112161174,27.5588362553422,27.7127962344223,3839751.1063076,0.0,1.0
2011-01-13,42.97,43.23,42.87,42.88,1676500,27.5652512544705,27.7320412318073,27.5011012631871,27.5075162623155,2613406.43460729,0.0,1.0
2011-01-14,43.26,43.37,42.76,42.79,2215700,27.7512862291923,27.8218512196041,27.4305362727754,27.4497812701604,3453936.55661162,0.0,1.0
2011-01-18,44.35,44.45,43.32,43.37,2981600,28.4505211341812,28.5146711254646,27.7897762239624,27.8218512196041,4647857.21767081,0.0,1.0
2011-01-19,42.43,44.29,42.27,44.22,4536300,27.2188413015402,28.4120311394112,27.1162013154868,28.3671261455128,7071396.12842772,0.0,1.0
2011-01-20,42.29,42.575,41.46,41.95,4874800,27.1290313137435,27.3118587889011,26.5965863860914,26.91092134338,7599065.72467858,0.0,1.0
2011-01-21,42.11,43.26,42.03,42.5,3004600,27.0135613294334,27.7512862291923,26.9622413364067,27.2637462954386,4683710.69097589,0.0,1.0
2011-01-24,42.77,42.79,42.07,42.18,2067500,27.4369512719037,27.4497812701604,26.98790133292,27.0584663233318,3222915.48079367,0.0,1.0
2011-01-25,42.69,43.52,42.28,42.77,3132800,27.385631278877,27.9180762065291,27.1226163146152,27.4369512719037,4883554.83348508,0.0,1.0
2011-01-26,42.57,42.97,42.04,42.82,3927400,27.308651289337,27.5652512544705,26.968656335535,27.4690262675454,6122214.39384233,0.0,1.0
2011-01-27,42.45,43.09,42.37,42.77,3189700,27.2316712997969,27.6422312440106,27.1803513067702,27.4369512719037,4972253.20874852,0.0,1.0
2011-01-28,40.98,42.52,40.88,42.5,3629800,26.2886664279312,27.2765762936953,26.2245164366478,27.2637462954386,5658301.62620789,0.0,1.0
2011-01-31,41.83,41.83,40.89,41.21,3691000,26.8339413538399,26.8339413538399,26.2309314357761,26.4362114078829,5753703.04213273,0.0,1.0
2011-02-01,42.05,42.7,41.93,42.07,3388300,26.9750713346634,27.3920462780054,26.8980913451233,26.98790133292,5281840.15650455,0.0,1.0
2011-02-02,41.23,41.91,40.82,41.75,3970800,26.4490414061396,26.8852613468666,26.1860264418777,26.7826213608132,6189868.33912237,0.0,1.0
2011-02-03,40.99,41.18,40.23,40.93,3522800,26.2950814270595,26.4169664104979,25.8075414933058,26.2565914322895,5491505.03300601,0.0,1.0
2011-02-04,42.99,43.13,40.94,41.11,5196800,27.5780812527272,27.6678912405239,26.2630064314178,26.3720614165996,8101014.3509497,0.0,1.0
2011-02-07,44.44,44.665,43.37,43.45,4569900,28.5082561263363,28.6525936067239,27.8218512196041,27.8731712126308,7123773.37638643,0.0,1.0
2011-02-08,44.17,44.71,43.83,44.65,3734600,28.3350511498711,28.6814611028014,28.1169411795076,28.6429711080314,5821668.75674585,0.0,1.0
2011-02-09,43.43,44.17,43.16,44.01,3779400,27.8603412143741,28.3350511498711,27.6871362379089,28.2324111638177,5891505.08735747,0.0,1.0
2011-02-10,44.0,44.01,42.57,43.22,3275800,28.2259961646894,28.2324111638177,27.308651289337,27.725626232679,5106469.90664275,0.0,1.0
2011-02-11,45.02,45.15,43.65,43.77,4436100,28.8803260757799,28.9637210644483,28.0014711951975,28.0784511847376,6915199.6925508,0.0,1.0
2011-02-14,44.79,45.415,44.72,45.0,3480200,28.7327810958281,29.1337185413493,28.6878761019297,28.8674960775232,5425098.16505834,0.0,1.0
2011-02-15,42.65,45.0,42.64,44.79,7327100,27.3599712823637,28.8674960775232,27.3535562832353,28.7327810958281,11421825.4023329,0.0,1.0
2011-02-16,43.57,43.6025,42.7,42.9,4159800,27.9501512021708,27.9709999493379,27.3920462780054,27.5203462605721,6484490.3588902,0.0,1.0
2011-02-17,43.92,44.0,43.02,43.38,2621800,28.1746761716627,28.2259961646894,27.5973262501122,27.8282662187324,4086984.1874461,0.0,1.0
2011-02-18,43.92,44.29,43.65,43.85,4390300,28.1746761716627,28.4120311394112,28.0014711951975,28.1297711777643,6843804.51527372,0.0,1.0
2011-02-22,42.49,43.75,42.388,43.27,4143700,27.2573312963103,28.0656211864809,27.1918983052012,27.7577012283207,6459392.92757663,0.0,1.0
2011-02-23,40.45,42.75,39.94,42.56,7074200,25.9486714741292,27.4241212736471,25.6215065185839,27.3022362902086,11027593.0806436,0.0,1.0
2011-02-24,41.15,41.55,40.18,40.34,4455500,26.3977214131129,26.6543213782464,25.7754664976641,25.8781064837175,6945441.3178603,0.0,1.0
2011-02-25,42.36,42.41,41.13,41.2,4297400,27.1739363076419,27.2060113032836,26.3848914148562,26.4297964087546,6698987.6600545,0.0,1.0
2011-02-28,42.08,42.649,41.36,42.43,3070300,26.9943163320484,27.3593297824508,26.532436394808,27.2188413015402,4786126.91689518,0.0,1.0
2011-03-01,40.68,42.49,40.65,41.98,4091400,26.096216454081,27.2573312963103,26.076971456696,26.930166340765,6377865.24697422,0.0,1.0
2011-03-02,41.46,41.57,40.36,40.57,3377300,26.5965863860914,26.6671513765031,25.8909364819742,26.0256514636693,5264692.84318474,0.0,1.0
2011-03-03,42.82,43.14,42.12,42.12,4358000,27.4690262675454,27.6743062396523,27.0199763285617,27.0199763285617,6793453.76798008,0.0,1.0
2011-03-04,46.75,46.81,43.35,43.35,13350600,29.9901209249825,30.0286109197525,27.8090212213474,27.8090212213474,20811538.2916004,0.0,1.0
2011-03-07,45.87,46.8,45.38,46.26,7407300,29.4256010016887,30.0221959206242,29.1112660444001,29.6757859676939,11546844.904901,0.0,1.0
2011-03-08,45.97,46.21,45.68,46.01,3895100,29.4897509929721,29.6437109720522,29.3037160182502,29.5154109894854,6071863.64654868,0.0,1.0
2011-03-09,46.05,46.05,44.6,45.65,3483300,29.5410709859988,29.5410709859988,28.6108961123897,29.2844710208652,5429930.58972119,0.0,1.0
2011-03-10,44.88,45.71,44.72,45.36,4855700,28.7905160879832,29.3229610156353,28.6878761019297,29.0984360461434,7569291.7533687,0.0,1.0
2011-03-11,45.34,45.5,43.9,45.07,4441200,29.0856060478867,29.1882460339402,28.161846173406,28.9124010714216,6923149.81054454,0.0,1.0
2011-03-14,44.84,45.41,44.11,45.09,5663700,28.7648560914698,29.1305110417851,28.2965611551011,28.9252310696783,8828839.85904285,0.0,1.0
2011-03-15,43.82,44.17,42.58,43.35,6910300,28.1105261803793,28.3350511498711,27.3150662884653,27.8090212213474,10772098.1121782,0.0,1.0
2011-03-16,42.33,43.76,41.86,43.59,5042700,27.1546913102568,28.0720361856093,26.8531863512249,27.9629812004275,7860796.07980568,0.0,1.0
2011-03-17,42.45,43.48,41.9,43.13,4351100,27.2316712997969,27.8924162100158,26.8788463477383,27.6678912405239,6782697.72598855,0.0,1.0
2011-03-18,42.94,43.68,42.68,43.13,3883600,27.5460062570855,28.0207161925825,27.3792162797487,27.6678912405239,6053936.90989614,0.0,1.0
2011-03-21,43.95,44.37,43.47,43.52,3134700,28.1939211690477,28.4633511324379,27.8860012108874,27.9180762065291,4886516.64214941,0.0,1.0
2011-03-22,43.19,43.95,42.75,43.91,2418900,27.706381235294,28.1939211690477,27.4241212736471,28.1682611725343,3770694.19902867,0.0,1.0
2011-03-23,43.67,43.848,42.75,42.95,3761100,28.0143011934542,28.1284881779386,27.4241212736471,27.5524212562138,5862978.19337995,0.0,1.0
2011-03-24,43.91,44.11,43.445,44.0,2751500,28.1682611725343,28.2965611551011,27.8699637130666,28.2259961646894,4289166.59995346,0.0,1.0
2011-03-25,44.04,44.5,43.73,44.01,2084700,28.2516561612027,28.5467461211063,28.0527911882242,28.2324111638177,3249727.64343921,0.0,1.0
2011-03-28,43.96,44.67,43.87,44.24,2982700,28.200336168176,28.6558011062881,28.142601176021,28.3799561437695,4649571.94900279,0.0,1.0
2011-03-29,44.56,44.62,43.51,43.94,2295700,28.5852361158763,28.6237261106464,27.9116612074008,28.1875061699193,3578644.28984669,0.0,1.0
2011-03-30,45.09,45.165,44.65,44.79,2514100,28.9252310696783,28.9733435631408,28.6429711080314,28.7327810958281,3919096.4015784,0.0,1.0
2011-03-31,44.78,45.02,44.46,44.92,2194900,28.7263660966998,28.8803260757799,28.521086124593,28.8161760844965,3421512.5459705,0.0,1.0
2011-04-01,45.14,45.48,44.784,44.88,2212300,28.95730606532,29.1754160356835,28.7289320963511,28.7905160879832,3448636.47794912,0.0,1.0
2011-04-04,44.83,45.41,44.36,45.07,2133900,28.7584410923415,29.1305110417851,28.4569361333096,28.9124010714216,3326422.89937876,0.0,1.0
2011-04-05,45.34,45.5,44.61,44.75,3136800,29.0856060478867,29.1882460339402,28.617311111518,28.7071210993148,4889790.22014683,0.0,1.0
2011-04-06,45.29,45.7,44.72,45.51,2351900,29.053531052245,29.3165460165069,28.6878761019297,29.1946610330685,3666251.47244432,0.0,1.0
2011-04-07,44.87,45.44,44.26,45.23,2102400,28.7841010888548,29.1497560391701,28.3927861420262,29.015041057475,3277319.22941746,0.0,1.0
2011-04-08,44.89,45.67,44.77,45.19,2001500,28.7969310871115,29.2973010191219,28.7199510975714,28.9893810609617,3120031.60087474,0.0,1.0
2011-04-11,44.99,45.36,44.65,44.8,1578800,28.8610810783949,29.0984360461434,28.6429711080314,28.7391960949565,2461107.11539397,0.0,1.0
2011-04-12,44.94,45.4,44.28,44.74,2771600,28.8290060827532,29.1240960426568,28.4056161402829,28.7007061001864,4320499.41792876,0.0,1.0
2011-04-13,46.59,46.73,45.2,45.21,5098300,29.8874809389291,29.9772909267258,28.99579606009,29.0022110592183,7947467.95440402,0.0,1.0
2011-04-14,46.63,46.72,45.61,46.27,4649200,29.9131409354424,29.9708759275974,29.2588110243519,29.6822009668222,7247389.9169557,0.0,1.0
2011-04-15,47.5,47.98,46.33,46.61,4901000,30.4712458596079,30.7791658177681,29.7206909615922,29.9003109371857,7639907.50731305,0.0,1.0
2011-04-18,46.58,46.85,45.32,46.85,4578700,29.8810659398007,30.0542709162658,29.0727760496301,30.0542709162658,7137491.2270423,0.0,1.0
2011-04-19,46.74,46.8,46.3038,46.71,4381400,29.9837059258541,30.0221959206242,29.703883663876,29.9644609284691,6829930.77995133,0.0,1.0
2011-04-20,48.64,48.83,47.41,47.48,3625000,31.2025557602384,31.3244407436769,30.4135108674528,30.4584158613512,5650819.16221381,0.0,1.0
2011-04-21,49.34,49.4,48.78,48.93,3064500,31.6516056992221,31.6900956939922,31.2923657480352,31.3885907349603,4777085.60623565,0.0,1.0
2011-04-25,48.18,49.1797,47.97,49.09,3339800,30.9074658003349,31.5487732631949,30.7727508186398,31.4912307210137,5206236.0932308,0.0,1.0
2011-04-26,49.4,50.24,48.42,48.43,4800000,31.6900956939922,32.2289556207726,31.061425779415,31.0678407785433,7482463.99410378,0.0,1.0
2011-04-27,50.03,50.11,49.22,49.46,2721800,32.0942406390775,32.1455606321042,31.5746257096821,31.7285856887622,4242868.85398994,0.0,1.0
2011-04-28,50.32,50.5399,49.65,49.84,2254300,32.2802756137993,32.4213414446315,31.8504706722006,31.9723556556391,3514108.03789754,0.0,1.0
2011-04-29,49.91,50.68,49.83,50.3,2369500,32.0172606495374,32.5112155824195,31.9659406565107,32.2674456155426,3693687.17375603,0.0,1.0
2011-05-02,50.44,50.76,50.02,50.25,2616500,32.3572556033394,32.5625355754462,32.0878256399492,32.2353706199009,4078722.30011928,0.0,1.0
2011-05-03,50.6,50.68,50.1,50.48,2256300,32.4598955893928,32.5112155824195,32.1391456329759,32.3829155998527,3517225.73122841,0.0,1.0
2011-05-04,49.5,50.71,49.14,50.56,3730500,31.7542456852755,32.5304605798045,31.5233057166554,32.4342355928794,5815277.48541755,0.0,1.0
2011-05-05,49.17,49.95,49.02,49.37,3462600,31.5425507140404,32.0429206460508,31.4463257271153,31.6708506966072,5397662.46374662,0.0,1.0
2011-05-06,49.73,50.53,49.25,49.99,2584600,31.9017906652273,32.4149905954944,31.5938707070671,32.0685806425641,4028995.09149181,0.0,1.0
2011-05-09,49.88,50.03,49.46,49.85,2024900,31.9980156521524,32.0942406390775,31.7285856887622,31.9787706547674,3156508.61284599,0.0,1.0
2011-05-10,50.67,50.74,49.58,50.1,4167800,32.5048005832912,32.5497055771895,31.8055656783023,32.1391456329759,6496961.1322137,0.0,1.0
2011-05-11,50.03,50.65,49.66,50.51,3018400,32.0942406390775,32.4919705850345,31.856885671329,32.4021605972377,4705222.77495893,0.0,1.0
2011-05-12,50.33,50.59,49.39,49.84,3623300,32.2866906129276,32.4534805902644,31.6836806948638,31.9723556556391,5648169.12288256,0.0,1.0
2011-05-13,52.58,55.33,51.72,54.07,10089900,33.7300654168038,35.4941901770969,33.1783754917667,34.6859002869262,15728606.9696058,0.0,1.0
2011-05-16,52.32,53.0,52.07,52.19,5187200,33.563275439467,33.999495380194,33.4029004612585,33.4798804507986,8086049.4229615,0.0,1.0
2011-05-17,51.17,51.91,50.811,51.7,4520100,32.8255505397081,33.3002604752051,32.5952520710007,33.16554549351,7046142.81244761,0.0,1.0
2011-05-18,51.73,51.84,51.0,51.13,3972600,33.184790490895,33.2553554813068,32.7164955545263,32.7998905431947,6192674.26312016,0.0,1.0
2011-05-19,51.16,51.98,51.05,51.94,5160700,32.8191355405797,33.3451654691035,32.748570550168,33.3195054725901,8044739.98632739,0.0,1.0
2011-05-20,50.7,51.21,50.43,51.15,3350800,32.5240455806762,32.8512105362214,32.350840604211,32.8127205414514,5223383.40655062,0.0,1.0
2011-05-23,49.1,49.81,48.5,49.81,4265800,31.497645720142,31.953110658254,31.1127457724417,31.953110658254,6649728.10542666,0.0,1.0
2011-05-24,48.69,49.24,48.39,49.24,3437200,31.2346307558801,31.5874557079388,31.04218078203,31.5874557079388,5358067.7584445,0.0,1.0
2011-05-25,49.02,49.32,48.13,48.26,3736200,31.4463257271153,31.6387757009655,30.8753908046932,30.9587857933616,5824162.91141054,0.0,1.0
2011-05-26,49.39,49.6,48.62,48.72,3268500,31.6836806948638,31.8183956765589,31.1897257619818,31.2538757532651,5095090.32598506,0.0,1.0
2011-05-27,49.6,49.75,49.1691,49.4,2141600,31.8183956765589,31.914620663484,31.5419733641188,31.6900956939922,3338426.01870265,0.0,1.0
2011-05-31,49.87,50.03,49.22,49.69,2642400,31.9916006530241,32.0942406390775,31.5746257096821,31.876130668714,4119096.42875413,0.0,1.0
2011-06-01,48.0,49.79,47.88,49.79,4159700,30.7919958160248,31.9402806599974,30.7150158264847,31.9402806599974,6484334.47422365,0.0,1.0
2011-06-02,48.18,48.63,47.86,48.17,3329700,30.9074658003349,31.1961407611101,30.702185828228,30.9010508012065,5190491.74190987,0.0,1.0
2011-06-03,47.43,47.95,46.83,47.39,2891300,30.4263408657095,30.7599208203831,30.0414409180092,30.4006808691961,4507093.36378173,0.0,1.0
2011-06-06,47.06,47.5,46.99,47.25,2061600,30.188985897961,30.4712458596079,30.1440809040626,30.3108708813994,3213718.28546757,0.0,1.0
2011-06-07,47.7,48.05,47.145,47.51,4128400,30.5995458421746,30.8240708116665,30.2435133905518,30.4776608587362,6435542.57359544,0.0,1.0
2011-06-08,47.74,48.07,47.33,47.52,4712700,30.625205838688,30.8369008099231,30.3621908744261,30.4840758578645,7346376.68021102,0.0,1.0
2011-06-09,48.71,49.13,47.71,47.84,3281200,31.2474607541368,31.516890717527,30.605960841303,30.6893558299714,5114887.67863612,0.0,1.0
2011-06-10,48.19,48.94,48.13,48.45,3919400,30.9138807994632,31.3950057340886,30.8753908046932,31.0806707768,6109743.62051883,0.0,1.0
2011-06-13,47.53,48.4,47.1,48.26,4025400,30.4904908569929,31.0485957811583,30.2146458944743,30.9587857933616,6274981.36705529,0.0,1.0
2011-06-14,48.97,49.89,48.21,48.35,4800400,31.4142507314736,32.0044306512807,30.9267107977199,31.0165207855166,7483087.53276997,0.0,1.0
2011-06-15,47.37,48.46,47.24,48.46,3502500,30.3878508709394,31.0870857759283,30.3044558822711,31.0870857759283,5459860.44569762,0.0,1.0
2011-06-16,47.06,47.76,46.38,47.25,3036500,30.188985897961,30.6380358369447,29.7527659572339,30.3108708813994,4733437.89960336,0.0,1.0
2011-06-17,47.43,48.06,47.3,47.68,4284400,30.4263408657095,30.8304858107948,30.3429458770411,30.5867158439179,6678722.65340381,0.0,1.0
2011-06-20,48.38,48.53,46.82,47.09,3811400,31.0357657829016,31.1319907698267,30.0350259188808,30.208230895346,5941388.18065151,0.0,1.0
2011-06-21,49.82,50.32,48.67,48.7,3532000,31.9595256573824,32.2802756137993,31.2218007576235,31.2410457550085,5505846.42232804,0.0,1.0
2011-06-22,48.95,49.84,48.93,49.57,2289200,31.4014207332169,31.9723556556391,31.3885907349603,31.7991506791739,3568511.78652134,0.0,1.0
2011-06-23,49.38,49.48,47.44,48.18,3476400,31.6772656957355,31.7414156870189,30.4327558648378,30.9074658003349,5419174.54772967,0.0,1.0
2011-06-24,48.49,49.3299,48.35,49.32,2646300,31.1063307733134,31.6451265501025,31.0165207855166,31.6387757009655,4125175.93074934,0.0,1.0
2011-06-27,48.85,49.15,47.85,48.35,3062600,31.3372707419336,31.5297207157837,30.6957708290997,31.0165207855166,4774123.7975713,0.0,1.0
2011-06-28,50.48,50.71,48.75,49.03,3311400,32.3829155998527,32.5304605798045,31.2731207506502,31.4527407262436,5161964.84793236,0.0,1.0
2011-06-29,50.59,51.14,50.365,50.79,3490300,32.4534805902644,32.8063055423231,32.3091431098768,32.5817805728312,5440842.51637927,0.0,1.0
2011-06-30,51.11,51.99,50.5,50.54,3495900,32.7870605449381,33.3515804682318,32.3957455981094,32.4214055946228,5449572.05770571,0.0,1.0
2011-07-01,52.0,52.13,50.93,51.23,2807600,33.3579954673602,33.4413904560286,32.671590560628,32.8640405344781,4376617.89788454,0.0,1.0
2011-07-05,51.66,52.0,51.2921,51.93,1866000,33.1398854969967,33.3579954673602,32.9038776790651,33.3130904734618,2908807.87770785,0.0,1.0
2011-07-06,51.82,51.88,51.26,51.51,2518800,33.2425254830501,33.2810154778201,32.8832855318631,33.0436605100716,3926422.98090596,0.0,1.0
2011-07-07,52.38,52.62,51.56,52.43,2421300,33.601765434237,33.7557254133172,33.0757355057133,33.6338404298787,3774435.43102574,0.0,1.0
2011-07-08,50.23,51.76,48.76,51.05,7940800,32.2225406216443,33.20403548828,31.2795357497785,32.748570550168,12378489.6009124,0.0,1.0
2011-07-11,49.09,49.9,48.93,49.45,2982600,31.4912307210137,32.0108456504091,31.3885907349603,31.7221706896339,4649416.06433624,0.0,1.0
2011-07-12,48.07,48.65,47.6,48.59,4196600,30.8369008099231,31.2089707593668,30.5353958508912,31.1704807645967,6541855.91617834,0.0,1.0
2011-07-13,48.14,48.69,47.2,48.25,5209000,30.8818058038215,31.2346307558801,30.2787958857577,30.9523707942332,8120032.28026806,0.0,1.0
2011-07-14,47.33,48.27,47.04,48.27,3738600,30.3621908744261,30.9652007924899,30.1761558997043,30.9652007924899,5827904.14340759,0.0,1.0
2011-07-15,47.08,47.61,46.57,47.61,3780300,30.2018158962176,30.5418108500196,29.8746509406724,30.5418108500196,5892908.04935637,0.0,1.0
2011-07-18,45.46,46.76,44.81,46.71,6616100,29.1625860374268,29.9965359241108,28.7456110940848,29.9644609284691,10313485.4232063,0.0,1.0
2011-07-19,46.94,47.08,45.71,45.76,3567500,30.1120059084209,30.2018158962176,29.3229610156353,29.355036011277,5561185.4789511,0.0,1.0
2011-07-20,46.92,47.04,46.23,46.95,3825300,30.0991759101642,30.1761558997043,29.6565409703089,30.1184209075492,5963056.14930109,0.0,1.0
2011-07-21,46.92,47.3,46.5,47.14,4247400,30.0991759101642,30.3429458770411,29.829745946774,30.2403058909877,6621045.3267826,0.0,1.0
2011-07-22,46.89,47.14,46.52,46.95,2070200,30.0799309127792,30.2403058909877,29.8425759450307,30.1184209075492,3227124.36679035,0.0,1.0
2011-07-25,46.4,46.72,46.1,46.19,1843100,29.7655959554906,29.9708759275974,29.5731459816405,29.6308809737955,2873110.28906931,0.0,1.0
2011-07-26,44.84,46.06,44.62,45.83,5128600,28.7648560914698,29.5474859851271,28.6237261106464,29.3999410051753,7994701.00836682,0.0,1.0
2011-07-27,42.46,44.44,42.295,44.44,6543800,27.2380862989252,28.5082561263363,27.1322388133077,28.5082561263363,10200780.8092951,0.0,1.0
2011-07-28,42.18,42.78,41.88,42.37,7492500,27.0584663233318,27.4433662710321,26.8660163494816,27.1803513067702,11679658.6407964,0.0,1.0
2011-07-29,42.16,42.88,41.29,41.54,3836900,27.0456363250751,27.5075162623155,26.4875314009096,26.6479063791181,5981138.77062017,0.0,1.0
2011-08-01,40.79,42.78,40.48,42.62,5665600,26.1667814444927,27.4433662710321,25.9679164715142,27.3407262849787,8831801.66770718,0.0,1.0
2011-08-02,38.94,41.14,38.92,40.35,5679700,24.9800066057501,26.3913064139846,24.9671766074934,25.8845214828458,8853781.40568986,0.0,1.0
2011-08-03,39.2,39.32,37.9,39.08,4711900,25.1467965830869,25.223776572627,24.3128466964029,25.0698165935468,7345129.60287868,0.0,1.0
2011-08-04,36.91,38.83,36.855,38.83,6164200,23.6777617826974,24.9094416153384,23.6424792874915,24.9094416153384,9609042.6150947,0.0,1.0
2011-08-05,36.59,37.99,35.37,37.6,9001200,23.4724818105906,24.3705816885579,22.6898519169333,24.1203967225527,14031490.6049431,0.0,1.0
2011-08-08,32.56,35.93,32.36,35.45,9480700,20.8872371618701,23.0490918681202,20.7589371793034,22.74117190996,14778957.5810208,0.0,1.0
2011-08-09,34.21,34.24,32.1,33.27,8170700,21.945712018046,21.964957015431,20.5921472019666,21.3427020999822,12736868.4492966,0.0,1.0
2011-08-10,31.85,33.75,31.78,33.32,10161300,20.4317722237581,21.6506220581424,20.3868672298597,21.3747770956239,15839908.6215181,0.0,1.0
2011-08-11,34.51,34.98,31.86,32.12,8069900,22.1381619918961,22.4396669509281,20.4381872228864,20.6049772002232,12579736.7054205,0.0,1.0
2011-08-12,36.21,36.94,34.41,34.95,9430600,23.2287118437137,23.6970067800824,22.0740120006128,22.420421953543,14700859.3630823,0.0,1.0
2011-08-15,37.5,37.57,36.435,36.72,6493800,24.0562467312694,24.1011517251677,23.3730493241013,23.555876799259,10122838.4760231,0.0,1.0
2011-08-16,36.63,38.13,36.03,36.97,7709000,23.4981418071039,24.4603916763547,23.1132418594036,23.7162517774674,12017148.9438638,0.0,1.0
2011-08-17,35.8,37.25,35.18,36.87,4705500,22.9656968794518,23.8958717530609,22.5679669334948,23.652101786184,7335152.98421988,0.0,1.0
2011-08-18,32.23,34.61,32.0,34.59,7357200,20.675542190635,22.2023119831795,20.5279972106832,22.1894819849229,11468746.6869626,0.0,1.0
2011-08-19,31.08,32.76,31.03,31.74,6063300,19.937817290876,21.0155371444369,19.9057422952344,20.3612072333464,9451754.986552,0.0,1.0
2011-08-22,30.5,32.2,30.42,31.99,6803800,19.5657473414324,20.65629719325,19.5144273484057,20.5215822115548,10606080.942309,0.0,1.0
2011-08-23,31.86,32.24,30.22,30.73,8532100,20.4381872228864,20.6819571897633,19.3861273658389,19.7132923213842,13300235.6341861,0.0,1.0
2011-08-24,33.08,33.13,31.56,31.86,5674800,21.2208171165437,21.2528921121854,20.2457372490363,20.4381872228864,8846143.05702922,0.0,1.0
2011-08-25,33.03,33.88,32.56,33.43,6785600,21.188742120902,21.7340170468108,20.8872371618701,21.4453420860356,10577709.9329981,0.0,1.0
2011-08-26,34.87,34.9487,32.1122,32.64,7350000,22.3691019605163,22.4195880036564,20.5999735009031,20.9385571548968,11457522.9909714,0.0,1.0
2011-08-29,36.72,36.86,35.25,35.44,7728800,23.555876799259,23.6456867870557,22.6128719273932,22.7347569108316,12048014.1078394,0.0,1.0
2011-08-30,36.62,37.08,35.875,36.48,3897500,23.4917268079756,23.7868167678791,23.0138093729144,23.4019168201788,6075604.87854573,0.0,1.0
2011-08-31,36.87,38.06,36.45,36.76,5399600,23.652101786184,24.4154866824563,23.3826718227938,23.5815367957723,8417148.4547006,0.0,1.0
2011-09-01,35.84,37.35,35.67,36.8,4857800,22.9913568759652,23.9600217443443,22.8823018907834,23.6071967922857,7572565.33136612,0.0,1.0
2011-09-02,34.4,35.08,33.985,34.9,5670000,22.0675970014844,22.5038169422114,21.8013745376584,22.3883469579013,8838660.59303511,0.0,1.0
2011-09-06,33.92,34.039,32.1499,32.79,7563100,21.7596770433242,21.8360155329514,20.624158047617,21.0347821418219,11789713.2153763,0.0,1.0
2011-09-07,35.69,35.9,34.42,34.43,6352400,22.8951318890401,23.0298468707352,22.0804269997411,22.0868419988694,9902417.55753019,0.0,1.0
2011-09-08,34.14,35.51,33.89,35.41,6198900,21.9008070241476,22.77966190473,21.7404320459392,22.7155119134466,9663134.59438542,0.0,1.0
2011-09-09,33.36,34.53,33.04,33.65,4476800,21.4004370921372,22.1509919901528,21.1951571200304,21.586472066859,6978644.75183414,0.0,1.0
2011-09-12,33.41,33.54,32.08,32.813,5290300,21.4325120877789,21.5159070764473,20.5793172037099,21.0495366398171,8246766.51416819,0.0,1.0
2011-09-13,34.78,35.0,33.39,33.52,5494600,22.3113669683613,22.4524969491847,21.4196820895222,21.5030770781906,8565238.88791722,0.0,1.0
2011-09-14,36.58,37.24,34.63,35.12,6879200,23.4660668114622,23.8894567539326,22.2151419814362,22.5294769387248,10723617.9808831,0.0,1.0
2011-09-15,37.04,37.23,36.08,37.12,4867300,23.7611567713658,23.8830417548042,23.1453168550453,23.8124767643925,7587374.37468778,0.0,1.0
2011-09-16,36.36,37.41,35.725,37.19,5001800,23.3249368306388,23.9985117391143,22.9175843859893,23.8573817582909,7797039.25118923,0.0,1.0
2011-09-19,34.96,35.41,33.92,35.41,5956300,22.4268369526714,22.7155119134466,21.7596770433242,22.7155119134466,9284958.39335008,0.0,1.0
2011-09-20,35.05,36.495,35.035,35.35,4309200,22.4845719448264,23.4115393188713,22.4749494461339,22.6770219186766,6717382.05070669,0.0,1.0
2011-09-21,32.25,35.1,32.19,35.09,8347300,20.6883721888916,22.5166469404681,20.6498821941216,22.5102319413398,13012160.7704131,0.0,1.0
2011-09-22,31.29,31.59,30.73,31.09,6316600,20.0725322725712,20.2649822464213,19.7132923213842,19.9442322900044,9846610.84690748,0.0,1.0
2011-09-23,31.68,32.22,30.83,31.0,4342900,20.3227172385764,20.6691271915066,19.7774423126676,19.8864972978493,6769915.18333193,0.0,1.0
2011-09-26,32.39,32.52,31.37,32.04,5482000,20.7781821766884,20.8615771653568,20.1238522655979,20.5536572071965,8545597.4199327,0.0,1.0
2011-09-27,33.56,34.56,33.15,33.41,4764300,21.528737074704,22.1702369875378,21.2657221104421,21.4325120877789,7426813.16814764,0.0,1.0
2011-09-28,31.64,33.7,31.58,33.65,4643200,20.297057242063,21.6185470625007,20.258567247293,21.586472066859,7238036.83696307,0.0,1.0
2011-09-29,32.52,32.89,31.36,32.5,4770700,20.8615771653568,21.0989321331053,20.1174372664695,20.8487471671001,7436789.78680645,0.0,1.0
2011-09-30,31.25,32.16,31.05,31.83,4196200,20.0468722760578,20.6306371967366,19.918572293491,20.4189422255014,6541232.37751215,0.0,1.0
2011-10-03,29.4,31.04,29.38,30.9,5196900,18.8600974373152,19.9121572943627,18.8472674390585,19.8223473065659,8101170.23561624,0.0,1.0
2011-10-04,31.01,31.03,28.67,28.87,5400000,19.8929122969777,19.9057422952344,18.3918025009465,18.5201024835132,8417771.99336676,0.0,1.0
2011-10-05,32.12,32.17,30.7,31.13,4909500,20.6049772002232,20.6370521958649,19.6940473239992,19.9698922865177,7653157.7039693,0.0,1.0
2011-10-06,33.54,33.56,31.45,31.97,5007200,21.5159070764473,21.528737074704,20.1751722586246,20.5087522132982,7805457.02318261,0.0,1.0
2011-10-07,31.37,32.64,30.43,32.3,8089600,20.1238522655979,20.9385571548968,19.520842347534,20.7204471845333,12610445.9847296,0.0,1.0
2011-10-10,33.31,33.45,32.02,32.14,3855000,21.3683620964955,21.4581720842923,20.5408272089399,20.6178071984799,6009353.89526462,0.0,1.0
2011-10-11,33.93,34.11,32.56,32.87,3915600,21.7660920424525,21.8815620267626,20.8872371618701,21.0861021348486,6103820.00319017,0.0,1.0
2011-10-12,33.78,34.581,33.4,34.21,7601400,21.6698670555274,22.1837084857074,21.4260970886506,21.945712018046,11849417.0426626,0.0,1.0
2011-10-13,32.47,33.41,31.89,33.33,8445300,20.8295021697151,21.4325120877789,20.4574322202715,21.3811920947522,13164927.743626,0.0,1.0
2011-10-14,33.34,33.55,33.02,33.16,5820500,21.3876070938805,21.5223220755756,21.1823271217737,21.2721371095704,9073267.01618359,0.0,1.0
2011-10-17,33.07,33.46,32.76,33.02,4999200,21.2144021174154,21.4645870834206,21.0155371444369,21.1823271217737,7792986.2498591,0.0,1.0
2011-10-18,33.48,33.72,32.14,33.03,6051600,21.4774170816773,21.6313770607574,20.6178071984799,21.188742120902,9433516.48056635,0.0,1.0
2011-10-19,32.99,33.815,32.84,33.31,3493100,21.1630821243887,21.6923195524766,21.0668571374636,21.3683620964955,5445207.28704249,0.0,1.0
2011-10-20,33.73,33.85,32.48,33.13,4820100,21.6377920598857,21.7147720494258,20.8359171688434,21.2528921121854,7513796.81207912,0.0,1.0
2011-10-21,35.27,35.44,34.21,34.28,4310200,22.6257019256499,22.7347569108316,21.945712018046,21.9906170119444,6718940.89737211,0.0,1.0
2011-10-24,37.54,37.73,35.44,35.59,6109300,24.0819067277827,24.2037917112211,22.7347569108316,22.8309818977567,9523461.93316215,0.0,1.0
2011-10-25,35.93,37.39,35.82,36.95,5272600,23.0490918681202,23.9856817408576,22.9785268777085,23.7034217792107,8219174.92818993,0.0,1.0
2011-10-26,35.79,36.06,34.83,35.98,6226900,22.9592818803235,23.1324868567886,22.343441964003,23.0811668637619,9706782.30101768,0.0,1.0
2011-10-27,37.845,40.4,37.06,37.8,8921900,24.277564201197,25.9165964784875,23.7739867696225,24.2486967051195,13907874.0643739,0.0,1.0
2011-10-28,40.89,41.05,39.7,39.835,6317400,26.2309314357761,26.3335714218295,25.4675465395038,25.5541490277364,9847857.92423986,0.0,1.0
2011-10-31,37.07,39.97,37.07,39.85,7473900,23.7804017687508,25.640751515969,23.7804017687508,25.5637715264289,11650664.0928192,0.0,1.0
2011-11-01,35.29,36.06,34.66,35.24,7594200,22.6385319239065,23.1324868567886,22.2343869788212,22.6064569282649,11838193.3466715,0.0,1.0
2011-11-02,36.16,36.55,35.5,35.82,4039600,23.196636848072,23.4468218140772,22.7732469056017,22.9785268777085,6297116.98970451,0.0,1.0
2011-11-03,37.13,37.45,36.04,36.81,4647700,23.8188917635208,24.0241717356277,23.1196568585319,23.613611791414,7245051.64695755,0.0,1.0
2011-11-04,36.91,37.06,35.82,36.57,3163600,23.6777617826974,23.7739867696225,22.9785268777085,23.4596518123339,4931567.31078057,0.0,1.0
2011-11-07,37.74,37.85,36.45,36.8,3927800,24.2102067103495,24.2807717007612,23.3826718227938,23.6071967922857,6122837.93250851,0.0,1.0
2011-11-08,38.75,38.79,37.55,38.02,3594200,24.8581216223117,24.883781618825,24.088321726911,24.389826685943,5602806.68491829,0.0,1.0
2011-11-09,36.07,37.64,35.69,37.41,6587800,23.138901855917,24.1460567190661,22.8951318890401,23.9985117391143,10269370.0625743,0.0,1.0
2011-11-10,36.86,37.49,36.38,36.9,3815200,23.6456867870557,24.049831732141,23.3377668288954,23.671346783569,5947311.79798016,0.0,1.0
2011-11-11,37.46,38.2,37.21,37.6,3916500,24.030586734756,24.5052966702531,23.8702117565475,24.1203967225527,6105222.96518906,0.0,1.0
2011-11-14,37.55,37.81,37.0,37.13,2608000,24.088321726911,24.2551117042479,23.7354967748524,23.8188917635208,4065472.10346307,0.0,1.0
2011-11-15,38.25,38.57,37.21,37.96,4189300,24.5373716658947,24.7426516380016,23.8702117565475,24.3513366911729,6530476.33552064,0.0,1.0
2011-11-16,38.58,39.39,37.19,37.34,8279100,24.7490666371299,25.2686815665253,23.8573817582909,23.9536067452159,12905847.4278302,0.0,1.0
2011-11-17,37.21,38.56,36.9,38.34,4500800,23.8702117565475,24.7362366388732,23.671346783569,24.5951066580498,7016057.07180467,0.0,1.0
2011-11-18,36.81,37.5,36.61,37.5,3807900,23.613611791414,24.0562467312694,23.4853118088472,24.0562467312694,5935932.21732246,0.0,1.0
2011-11-21,35.79,35.995,34.88,35.81,4004900,22.9592818803235,23.0907893624544,22.3755169596447,22.9721118785802,6243025.0104138,0.0,1.0
2011-11-22,35.58,36.12,35.035,35.62,2653300,22.8245668986284,23.1709768515586,22.4749494461339,22.8502268951417,4136087.85740741,0.0,1.0
2011-11-23,33.6,35.12,33.6,35.01,4256400,21.5543970712173,22.5294769387248,21.5543970712173,22.4589119483131,6635074.94677155,0.0,1.0
2011-11-25,33.83,34.385,33.215,33.42,2286300,21.7019420511691,22.0579745027919,21.3074196047763,21.4389270869073,3563991.13119157,0.0,1.0
2011-11-28,35.16,35.88,34.72,35.13,3078000,22.5551369352381,23.0170168724785,22.2728769735913,22.5358919378531,4798130.03621907,0.0,1.0
2011-11-29,35.02,35.64,34.85,35.37,2820200,22.4653269474414,22.8630568933984,22.3562719622597,22.6898519169333,4396259.36586907,0.0,1.0
2011-11-30,37.5,37.69,36.53,36.58,3346700,24.0562467312694,24.1781317147078,23.4339918158205,23.4660668114622,5216992.13522232,0.0,1.0
2011-12-01,37.82,38.38,37.05,37.3,3179200,24.2615267033762,24.6207666545631,23.7675717704941,23.9279467487026,4955885.31876141,0.0,1.0
2011-12-02,36.76,38.58,36.67,38.39,3494500,23.5815367957723,24.7490666371299,23.5238018036173,24.6271816536915,5447389.67237411,0.0,1.0
2011-12-05,37.06,37.88,36.77,37.53,3272700,23.7739867696225,24.3000166981462,23.5879517949006,24.0754917286544,5101637.48197988,0.0,1.0
2011-12-06,36.98,37.35,36.48,37.13,2483400,23.7226667765958,23.9600217443443,23.4019168201788,23.8188917635208,3871239.80894944,0.0,1.0
2011-12-07,36.66,37.0,35.61,36.67,3017900,23.5173868044889,23.7354967748524,22.8438118960134,23.5238018036173,4704443.35162622,0.0,1.0
2011-12-08,34.42,36.39,34.32,36.23,4322600,22.0804269997411,23.3441818280238,22.0162770084577,23.2415418419704,6738270.59602355,0.0,1.0
2011-12-09,35.33,35.48,34.45,34.85,2542500,22.6641919204199,22.760416907345,22.0996719971261,22.3562719622597,3963367.64687685,0.0,1.0
2011-12-12,33.73,34.92,33.34,34.81,3912900,21.6377920598857,22.401176956158,21.3876070938805,22.3306119657463,6099611.1171935,0.0,1.0
2011-12-13,33.15,34.4,32.965,34.06,3051500,21.2657221104421,22.0675970014844,21.1470446265679,21.8494870311209,4756820.59958494,0.0,1.0
2011-12-14,32.93,33.45,32.51,33.0,3274500,21.1245921296187,21.4581720842923,20.8551621662284,21.169497123517,5104443.40597767,0.0,1.0
2011-12-15,33.45,33.78,33.19,33.53,3202700,21.4581720842923,21.6698670555274,21.2913821069555,21.509492077319,4992518.2153992,0.0,1.0
2011-12-16,33.46,34.24,33.26,33.73,3122800,21.4645870834206,21.964957015431,21.3362871008538,21.6377920598857,4867966.36683069,0.0,1.0
2011-12-19,33.23,33.95,33.14,33.63,3565300,21.3170421034688,21.7789220407092,21.2593071113138,21.5736420686024,5557756.01628714,0.0,1.0
2011-12-20,34.58,34.78,33.945,33.99,3671600,22.1830669857945,22.3113669683613,21.775714541145,21.8045820372225,5723461.41682323,0.0,1.0
2011-12-21,34.36,34.65,33.85,34.43,2683300,22.0419370049711,22.2279719796929,21.7147720494258,22.0868419988694,4182853.25737056,0.0,1.0
2011-12-22,34.84,35.035,33.91,33.91,1885900,22.3498569631313,22.4749494461339,21.7532620441958,21.7532620441958,2939828.92635007,0.0,1.0
2011-12-23,35.36,35.38,34.69,34.84,1385500,22.6834369178049,22.6962669160616,22.2536319762062,22.3498569631313,2159782.05496475,0.0,1.0
2011-12-27,35.25,35.571,35.16,35.19,1398300,22.6128719273932,22.8187933994129,22.5551369352381,22.5743819326232,2179735.29228236,0.0,1.0
2011-12-28,34.11,35.35,34.021,35.25,1835900,21.8815620267626,22.6770219186766,21.8244685345204,22.6128719273932,2861886.59307816,0.0,1.0
2011-12-29,35.06,35.13,34.03,34.14,1909300,22.4909869439548,22.5358919378531,21.8302420337359,21.9008070241476,2976305.93832132,0.0,1.0
2011-12-30,34.93,35.512,34.82,34.93,1381200,22.4075919552864,22.7809449045557,22.3370269648746,22.4075919552864,2153079.01430336,0.0,1.0
2012-01-03,36.48,36.99,35.74,35.84,2973100,23.4019168201788,23.7290817757241,22.9272068846818,22.9913568759652,4634607.02101459,0.0,1.0
2012-01-04,36.19,36.36,35.59,36.15,3327500,23.215881845457,23.3249368306388,22.8309818977567,23.1902218489437,5187062.27924591,0.0,1.0
2012-01-05,37.0,37.32,35.72,35.88,4894600,23.7354967748524,23.9407767469593,22.9143768864251,23.0170168724785,7629930.88865426,0.0,1.0
2012-01-06,37.4,37.555,36.805,37.09,3370100,23.992096739986,24.0915292264752,23.6104042918498,23.7932317670075,5253469.14719358,0.0,1.0
2012-01-09,38.38,38.42,37.4725,37.62,3168500,24.6207666545631,24.6464266510765,24.0386054836664,24.1332267208094,4939205.65944123,0.0,1.0
2012-01-10,39.1,39.42,38.61,38.82,3190000,25.0826465918035,25.2879265639104,24.7683116345149,24.90302661621,4972720.86274815,0.0,1.0
2012-01-11,38.92,39.3,38.53,38.88,2813000,24.9671766074934,25.2109465743703,24.7169916414882,24.9415166109801,4385035.66987791,0.0,1.0
2012-01-12,39.52,39.575,38.3599,39.14,2842200,25.3520765551937,25.3873590503996,24.6078725063152,25.1083065883169,4430553.99250871,0.0,1.0
2012-01-13,39.06,39.21,38.5,39.06,3618300,25.0569865952902,25.1532115822152,24.6977466441032,25.0569865952902,5640374.88955536,0.0,1.0
2012-01-17,39.99,40.39,39.7,39.76,4158000,25.6535815142256,25.9101814793592,25.4675465395038,25.5060365342739,6481684.43489242,0.0,1.0
2012-01-18,41.27,41.33,39.85,40.0,3170800,26.474701402653,26.513191397423,25.5637715264289,25.659996513354,4942791.00677172,0.0,1.0
2012-01-19,41.85,42.31,41.111,41.37,3091800,26.8467713520966,27.1418613120002,26.3727029165124,26.5388513939364,4819642.12020211,0.0,1.0
2012-01-20,41.0,41.9,40.68,41.77,3906500,26.3014964261878,26.8788463477383,26.096216454081,26.7954513590699,6089634.49853469,0.0,1.0
2012-01-23,41.0,41.21,40.53,40.88,3393100,26.3014964261878,26.4362114078829,25.9999914671559,26.2245164366478,5289322.62049867,0.0,1.0
2012-01-24,42.6,42.99,40.8,40.92,5459700,27.327896286722,27.5780812527272,26.1731964436211,26.2501764331611,8510835.13929343,0.0,1.0
2012-01-25,44.05,44.21,42.3,42.87,4658600,28.2580711603311,28.3607111463845,27.1354463128718,27.5011012631871,7262043.07561081,0.0,1.0
2012-01-26,42.66,44.85,42.48,44.27,5785700,27.366386281492,28.7712710905982,27.2509162971819,28.3992011411545,9019019.15222632,0.0,1.0
2012-01-27,42.68,42.95,42.27,42.38,2428000,27.3792162797487,27.5524212562138,27.1162013154868,27.1867663058985,3784879.70368417,0.0,1.0
2012-01-30,43.16,43.19,41.72,41.93,2922700,27.6871362379089,27.706381235294,26.7633763634282,26.8980913451233,4556041.1490765,0.0,1.0
2012-01-31,42.47,43.54,42.31,43.33,3360500,27.2445012980536,27.9309062047858,27.1418613120002,27.7961912230907,5238504.21920537,0.0,1.0
2012-02-01,44.19,44.42,42.97,43.08,4150000,28.3478811481278,28.4954261280796,27.5652512544705,27.6358162448822,6469213.66156891,0.0,1.0
2012-02-02,43.72,44.5,43.66,44.21,2226600,28.0463761890959,28.5467461211063,28.0078861943259,28.3607111463845,3470927.9852649,0.0,1.0
2012-02-03,45.28,45.3,44.21,44.4,3487200,29.0471160531167,29.0599460513734,28.3607111463845,28.4825961298229,5436010.09171641,0.0,1.0
2012-02-06,44.66,44.92,44.31,44.74,2984700,28.6493861071597,28.8161760844965,28.4248611376679,28.7007061001864,4652689.64233367,0.0,1.0
2012-02-07,44.6,44.88,44.2201,44.76,2547400,28.6108961123897,28.7905160879832,28.3671902955041,28.7135360984431,3971005.9955375,0.0,1.0
2012-02-08,44.97,45.05,44.41,44.7,2169600,28.8482510801382,28.8995710731649,28.4890111289513,28.6750461036731,3382073.72533492,0.0,1.0
2012-02-09,45.09,45.35,44.3,45.0,2241000,28.9252310696783,29.0920210470151,28.4184461385395,28.8674960775232,3493375.37724721,0.0,1.0
2012-02-10,44.14,44.27,43.51,44.24,2645800,28.3158061524861,28.3992011411545,27.9116612074008,28.3799561437695,4124396.50741663,0.0,1.0
2012-02-13,43.84,44.7,43.52,44.69,3427500,28.123356178636,28.6750461036731,27.9180762065291,28.6686311045447,5342946.94578973,0.0,1.0
2012-02-14,43.78,44.2525,43.335,43.74,2617600,28.0848661838659,28.3879748926799,27.7993987226549,28.0592061873526,4080437.03145127,0.0,1.0
2012-02-15,43.64,44.5,43.43,44.5,2496800,27.9950561960692,28.5467461211063,27.8603412143741,28.5467461211063,3892128.35426632,0.0,1.0
2012-02-16,43.83,43.95,41.76,43.0,7082800,28.1169411795076,28.1939211690477,26.7890363599416,27.5844962518555,11040999.1619663,0.0,1.0
2012-02-17,43.14,44.14,42.98,44.04,4068200,27.6743062396523,28.3158061524861,27.5716662535988,28.2516561612027,6341700.00433604,0.0,1.0
2012-02-21,42.61,43.38,42.42,43.27,2835400,27.3343112858503,27.8282662187324,27.2124263024119,27.7577012283207,4419953.83518373,0.0,1.0
2012-02-22,42.72,43.29,42.34,42.55,2473000,27.4048762762621,27.7705312265773,27.1611063093852,27.2958212910803,3855027.80362888,0.0,1.0
2012-02-23,43.41,43.64,42.5,42.73,2401300,27.8475112161174,27.9950561960692,27.2637462954386,27.4112912753904,3743258.49771697,0.0,1.0
2012-02-24,43.02,43.995,42.97,43.53,2936000,27.5973262501122,28.2227886651252,27.5652512544705,27.9244912056575,4576773.80972682,0.0,1.0
2012-02-27,43.35,43.58,42.45,42.71,2053900,27.8090212213474,27.9565662012992,27.2316712997969,27.3984612771337,3201715.1661437,0.0,1.0
2012-02-28,43.63,43.71,43.185,43.5,2117700,27.9886411969409,28.0399611899676,27.7031737357298,27.9052462082725,3301169.58339866,0.0,1.0
2012-02-29,43.62,44.29,43.38,43.8,2992600,27.9822261978125,28.4120311394112,27.8282662187324,28.0976961821226,4665004.53099063,0.0,1.0
2012-03-01,44.16,44.28,43.5,43.74,2378300,28.3286361507428,28.4056161402829,27.9052462082725,28.0592061873526,3707405.02441188,0.0,1.0
2012-03-02,43.72,44.4,43.44,44.17,2128600,28.0463761890959,28.4825961298229,27.8667562135024,28.3350511498711,3318161.01205194,0.0,1.0
2012-03-05,42.78,43.71,42.55,43.6,3570000,27.4433662710321,28.0399611899676,27.2958212910803,27.9693961995558,5565082.59561469,0.0,1.0
2012-03-06,42.28,42.53,41.89,42.29,3756500,27.1226163146152,27.2829912928236,26.87243134861,27.1290313137435,5855807.49871893,0.0,1.0
2012-03-07,43.46,43.67,42.33,42.47,3494000,27.8795862117591,28.0143011934542,27.1546913102568,27.2445012980536,5446610.24904139,0.0,1.0
2012-03-08,44.28,44.62,43.1625,43.9,3826200,28.4056161402829,28.6237261106464,27.688739987691,28.161846173406,5964459.11129998,0.0,1.0
2012-03-09,44.55,45.07,44.24,44.24,3060500,28.578821116748,28.9124010714216,28.3799561437695,28.3799561437695,4770850.21957389,0.0,1.0
2012-03-12,43.62,44.66,43.38,44.44,2639900,27.9822261978125,28.6493861071597,27.8282662187324,28.5082561263363,4115199.31209054,0.0,1.0
2012-03-13,45.11,45.17,43.76,43.96,2339700,28.938061067935,28.976551062705,28.0720361856093,28.200336168176,3647233.54312596,0.0,1.0
2012-03-14,44.97,45.23,44.66,45.14,2740700,28.8482510801382,29.015041057475,28.6493861071597,28.95730606532,4272331.05596672,0.0,1.0
2012-03-15,45.86,45.92,44.85,45.1,2126000,29.4191860025603,29.4576759973304,28.7712710905982,28.9316460688066,3314108.01072181,0.0,1.0
2012-03-16,45.62,46.0,45.35,45.93,2279400,29.2652260234802,29.5089959903571,29.0920210470151,29.4640909964587,3553235.08920004,0.0,1.0
2012-03-19,45.36,45.7,45.1585,45.45,2387300,29.0984360461434,29.3165460165069,28.9691738137074,29.1561710382985,3721434.64440083,0.0,1.0
2012-03-20,44.83,45.15,44.5,45.09,1728700,28.7584410923415,28.9637210644483,28.5467461211063,28.9252310696783,2694778.23054317,0.0,1.0
2012-03-21,44.72,45.12,44.4,44.89,1572600,28.6878761019297,28.9444760670633,28.4825961298229,28.7969310871115,2451442.26606826,0.0,1.0
2012-03-22,43.71,43.99,43.2202,43.99,3103800,28.0399611899676,28.219581165561,27.7257545326615,28.219581165561,4838348.28018736,0.0,1.0
2012-03-23,44.3,44.3,43.15,43.57,3369400,28.4184461385395,28.4184461385395,27.6807212387806,27.9501512021708,5252377.95452778,0.0,1.0
2012-03-26,45.05,45.12,44.63,44.87,3467100,28.8995710731649,28.9444760670633,28.6301411097747,28.7841010888548,5404677.2737411,0.0,1.0
2012-03-27,45.67,46.28,44.99,45.05,3804100,29.2973010191219,29.6886159659506,28.8610810783949,28.8995710731649,5930008.5999938,0.0,1.0
2012-03-28,44.59,45.47,44.09,45.42,3089300,28.6044811132614,29.1690010365551,28.2837311568444,29.1369260409134,4815745.0035385,0.0,1.0
2012-03-29,44.46,44.53,43.95,44.1,2288400,28.521086124593,28.5659911184913,28.1939211690477,28.2901461559728,3567264.70918898,0.0,1.0
2012-03-30,44.51,44.858,44.0,44.76,2322400,28.617311111518,28.8410546358229,28.2894111190023,28.7780464019669,3612150.1281927,0.1,1.0
2012-04-02,44.87,45.11,44.22,44.51,2261600,28.8487699297644,29.0030758085953,28.4308581745973,28.617311111518,3517584.70974879,0.0,1.0
2012-04-03,44.83,45.15,44.455,44.74,2755900,28.8230522832926,29.0287934550672,28.5819493476193,28.765187578731,4286395.3402886,0.0,1.0
2012-04-04,43.74,44.45,43.35,44.34,2390800,28.1222464169355,28.5787346418103,27.8714993638352,28.5080111140128,3718536.22394208,0.0,1.0
2012-04-05,44.77,44.98,43.565,43.66,4959500,28.7844758135849,28.9194934575619,28.0097317136213,28.0708111239918,7713769.61796918,0.0,1.0
2012-04-09,43.55,44.13,43.54,44.13,3707300,28.0000875961943,28.3729934700357,27.9936581845764,28.3729934700357,5766157.49666241,0.0,1.0
2012-04-10,42.3,43.74,41.95,43.5,4332400,27.19641114395,28.1222464169355,26.9713817373215,27.9679405381046,6738408.20503875,0.0,1.0
2012-04-11,42.47,43.06,42.4,42.97,2431100,27.3057111414552,27.6850464269145,27.2607052601295,27.6271817223529,3781216.92070671,0.0,1.0
2012-04-12,43.53,43.68,42.5,42.62,1563000,27.9872287729584,28.0836699472278,27.3249993763091,27.4021523157245,2431015.60901016,0.0,1.0
2012-04-13,42.24,43.31,42.185,43.21,2392100,27.1578346742422,27.8457817173634,27.1224729103435,27.7814876011839,3720558.18190223,0.0,1.0
2012-04-16,41.99,42.73,41.8,42.59,2465800,26.9970993837934,27.472875843522,26.8749405630522,27.3828640808707,3835187.64471991,0.0,1.0
2012-04-17,42.65,42.76,42.33,42.4,2075200,27.4214405505784,27.4921640783759,27.2156993788038,27.2607052601295,3227667.04530893,0.0,1.0
2012-04-18,42.32,42.59,42.01,42.29,1720600,27.2092699671859,27.3828640808707,27.0099582070293,27.189981732332,2676139.12787131,0.0,1.0
2012-04-19,41.92,42.59,41.56,42.41,2718500,26.9520935024677,27.3828640808707,26.7206346842213,27.2671346717475,4228225.16512738,0.0,1.0
2012-04-20,42.1,42.88,42.045,42.17,1990600,27.0678229115909,27.5693170177914,27.0324611476921,27.1128287929165,3096084.24267153,0.0,1.0
2012-04-23,41.27,41.4,40.56,41.36,2188000,26.5341817473006,26.617764098334,26.0776935224258,26.5920464518622,3403110.7821588,0.0,1.0
2012-04-24,39.8,40.47,39.15,40.38,7658400,25.5890582394612,26.0198288178642,25.1711464842941,25.9619641133026,11911509.8784666,0.0,1.0
2012-04-25,41.18,41.48,40.3,40.3,3655800,26.476317042739,26.6691993912776,25.9105288203589,25.9105288203589,5686056.85439495,0.0,1.0
2012-04-26,41.99,42.07,41.09,41.12,2449300,26.9970993837934,27.048534676737,26.4184523381774,26.4377405730313,3809524.33214879,0.0,1.0
2012-04-27,42.56,42.67,41.5584,42.2,2947900,27.3635758460168,27.4342993738143,26.7196059783624,27.1321170277704,4585022.97747986,0.0,1.0
2012-04-30,42.18,42.74,41.98,42.51,1863900,27.1192582045345,27.47930525514,26.9906699721754,27.331428787927,2899021.10917084,0.0,1.0
2012-05-01,42.97,43.27,41.8,42.03,2586200,27.6271817223529,27.8200640708916,26.8749405630522,27.0228170302652,4022452.05887528,0.0,1.0
2012-05-02,43.04,43.1,42.3,42.7,2394900,27.6721876036786,27.7107640733864,27.19641114395,27.4535876086682,3724913.16827794,0.0,1.0
2012-05-03,42.21,43.15,42.18,43.15,1715400,27.1385464393884,27.7429111314761,27.1192582045345,27.7429111314761,2668051.29603072,0.0,1.0
2012-05-04,41.01,42.29,40.96,42.15,2196200,26.3670170452338,27.189981732332,26.334869987144,27.0999699696806,3415864.67083051,0.0,1.0
2012-05-07,40.86,41.09,40.27,40.67,2616600,26.2705758709644,26.4184523381774,25.8912405855051,26.1484170502233,4069734.76809723,0.0,1.0
2012-05-08,40.27,40.72,39.52,40.65,4291200,25.8912405855051,26.1805641083131,25.4090347141584,26.1355582269874,6674327.6912248,0.0,1.0
2012-05-09,39.93,40.38,39.5,39.66,4309700,25.6726405904946,25.9619641133026,25.3961758909225,25.4990464768098,6703101.70835,0.0,1.0
2012-05-10,39.74,40.9,39.68,40.61,2354600,25.5504817697535,26.2962935174362,25.5119053000457,26.1098405805155,3662232.4715133,0.0,1.0
2012-05-11,39.45,40.29,39.405,39.53,3861800,25.3640288328328,25.904099408741,25.335096480552,25.4154641257764,6006459.42346474,0.0,1.0
2012-05-14,38.9,39.44,38.44,38.87,3953200,25.0104111938452,25.3575994212148,24.7146582594193,24.9911229589914,6148618.62158602,0.0,1.0
2012-05-15,40.51,41.57,40.41,40.91,6997900,26.045546464336,26.7270640958392,25.9812523481564,26.3027229290542,10884199.6994831,0.0,1.0
2012-05-16,39.76,41.0,39.7,40.67,3559600,25.5633405929894,26.3605876336158,25.5247641232816,26.1484170502233,5536431.96534391,0.0,1.0
2012-05-17,39.63,41.91,39.62,41.9,4935800,25.479758241956,26.9456640908497,25.473328830338,26.9392346792318,7676907.76900338,0.0,1.0
2012-05-18,38.73,40.23,38.62,40.0,5161700,24.90111119634,25.8655229390333,24.8303876685425,25.7176464718203,8028261.84838624,0.0,1.0
2012-05-21,39.99,40.12,38.8,38.83,2782700,25.7112170602023,25.7947994112358,24.9461170776657,24.9654053125195,4328078.78131322,0.0,1.0
2012-05-22,40.49,41.2,39.62,40.06,4420700,26.0326876411001,26.4891758659749,25.473328830338,25.756222941528,6875745.8111012,0.0,1.0
2012-05-23,40.77,41.02,39.39,40.03,3446200,26.2127111664028,26.3734464568517,25.325452363125,25.7369347066742,5360055.01712783,0.0,1.0
2012-05-24,41.02,41.15,40.45,40.84,2568800,26.3734464568517,26.4570288078851,26.0069699946283,26.2577170477285,3995388.92925482,0.0,1.0
2012-05-25,41.01,41.46,40.79,41.02,1883800,26.3670170452338,26.6563405680417,26.2255699896387,26.3734464568517,2929972.61948389,0.0,1.0
2012-05-29,42.18,42.2499,41.43,41.47,4074800,27.1192582045345,27.164199791744,26.6370523331879,26.6627699796597,6337749.45847381,0.0,1.0
2012-05-30,41.35,41.64,40.8,41.64,3074300,26.5856170402442,26.7720699771649,26.2319994012567,26.7720699771649,4781619.50529745,0.0,1.0
2012-05-31,40.66,41.62,40.27,41.46,4211200,26.1419876386053,26.759211153929,25.8912405855051,26.6563405680417,6549899.50906178,0.0,1.0
2012-06-01,38.22,39.44,38.06,39.2,5421100,24.5732112038243,25.3575994212148,24.470340617937,25.2032935423839,8431720.22904986,0.0,1.0
2012-06-04,37.84,38.63,36.961,38.35,5159100,24.328893562342,24.8368170801604,23.7637482811237,24.6567935548577,8024217.93246595,0.0,1.0
2012-06-05,38.29,38.59,37.41,37.61,3721400,24.61821708515,24.8110994336886,24.0524288627699,24.181017095129,5788087.96376863,0.0,1.0
2012-06-06,39.77,39.77,38.38,38.73,3696700,25.5697700046073,25.5697700046073,24.6760817897116,24.90111119634,5749670.76252581,0.0,1.0
2012-06-07,39.96,40.56,39.72,40.55,4531300,25.6919288253485,26.0776935224258,25.5376229465175,26.0712641108078,7047767.77294158,0.0,1.0
2012-06-08,39.6,39.85,39.43,39.62,3036200,25.4604700071021,25.621205297551,25.3511700095969,25.473328830338,4722360.5835423,0.0,1.0
2012-06-11,38.98,40.15,38.92,40.05,2040800,25.0618464867889,25.8140876460896,25.0232700170811,25.7497935299101,3174162.92697883,0.0,1.0
2012-06-12,39.47,39.52,38.55,38.94,1801800,25.3768876560687,25.4090347141584,24.7853817872168,25.0361288403171,2802433.73276679,0.0,1.0
2012-06-13,39.0,39.83,38.82,39.2,2055400,25.0747053100248,25.6083464743151,24.9589759009016,25.2032935423839,3196871.07022359,0.0,1.0
2012-06-14,39.35,39.66,38.87,39.09,2314900,25.2997347166532,25.4990464768098,24.9911229589914,25.1325700145864,3600484.98611491,0.0,1.0
2012-06-15,40.01,40.05,39.47,39.67,2887500,25.7240758834382,25.7497935299101,25.3768876560687,25.5054758884278,4491079.69994679,0.0,1.0
2012-06-18,40.15,40.19,39.46,39.85,2624900,25.8140876460896,25.8398052925614,25.3704582444507,25.621205297551,4082644.19199664,0.0,1.0
2012-06-19,41.15,41.32,40.39,40.47,3014200,26.4570288078851,26.5663288053904,25.9683935249205,26.0198288178642,4688142.83344748,0.0,1.0
2012-06-20,40.64,41.45,40.26,41.18,3218600,26.1291288153694,26.6499111564238,25.8848111738871,26.476317042739,5006056.83887401,0.0,1.0
2012-06-21,39.12,41.08,39.03,40.69,3102900,25.1518582494402,26.4120229265594,25.0939935448786,26.1612758734592,4826102.58042074,0.0,1.0
2012-06-22,39.03,39.57,38.37,39.48,3675000,25.0939935448786,25.4411817722482,24.6696523780936,25.3833170676866,5715919.61811409,0.0,1.0
2012-06-25,37.66,38.55,37.38,38.44,2983400,24.2131641532188,24.7853817872168,24.0331406279161,24.7146582594193,4640237.98331471,0.0,1.0
2012-06-26,37.99,38.25,37.62,38.0,2519200,24.4253347366113,24.5924994386782,24.187446506747,24.4317641482293,3918243.45631374,0.0,1.0
2012-06-27,38.35,38.68,38.15,38.44,1541800,24.6567935548577,24.8689641382502,24.5282053224986,24.7146582594193,2398042.14073695,0.0,1.0
2012-06-28,37.72,38.14,37.18,38.05,2001500,24.2517406229265,24.5217759108806,23.904552395557,24.4639112063191,3113037.58249125,0.0,1.0
2012-06-29,39.24,39.3,38.35,38.35,2645800,25.2933053050353,25.3319800837891,24.7196294201861,24.7196294201861,4104690.57910481,0.1,1.0
2012-07-02,38.91,39.61,38.5,39.53,1737500,25.0805940218889,25.5317997740175,24.8163163670708,25.4802334023457,2695555.17468993,0.0,1.0
2012-07-03,39.54,39.73,38.82,38.82,970700,25.4866791988046,25.6091493315252,25.0225818537581,25.0225818537581,1505942.68090447,0.0,1.0
2012-07-05,39.37,39.84,39.0,39.26,1605500,25.377100659002,25.680053092574,25.1386061900198,25.3061968979532,2490770.55134658,0.0,1.0
2012-07-06,37.97,38.83,37.58,38.8,3336400,24.4746891547449,25.0290276502171,24.2233030928447,25.0096902608402,5176086.49486933,0.0,1.0
2012-07-09,37.62,38.26,37.4,37.95,2270000,24.2490862786806,24.6616172520553,24.107278756583,24.4617975618269,3521674.96204094,0.0,1.0
2012-07-10,37.49,38.59,37.11,38.17,2201600,24.1652909247139,24.8743285352016,23.9203506592726,24.6036050839245,3415559.2935812,0.0,1.0
2012-07-11,37.19,37.62,36.82,37.45,1930800,23.9719170309445,24.2490862786806,23.7334225619622,24.1395077388779,2995440.535995,0.0,1.0
2012-07-12,36.52,36.906,36.25,36.89,2897100,23.5400486681929,23.7888564115095,23.3660121638004,23.7785431371751,4494557.06278802,0.0,1.0
2012-07-13,37.04,37.44,36.36,36.55,3381600,23.8752300840598,24.133061942419,23.4369159248492,23.5593860575698,5246209.71437782,0.0,1.0
2012-07-16,36.83,37.09,36.58,36.82,1751400,23.7398683584212,23.9074590663547,23.5787234469467,23.7334225619622,2717119.61608745,0.0,1.0
2012-07-17,37.34,37.41,36.5,36.88,2065500,24.0686039778292,24.113724553042,23.5271570752749,23.7720973407161,3204413.93572492,0.0,1.0
2012-07-18,38.36,38.79,37.13,37.13,2804900,24.7260752166451,25.0032444643812,23.9332422521906,23.9332422521906,4351518.10618001,0.0,1.0
2012-07-19,38.46,38.6,37.96,38.16,2123400,24.7905331812349,24.8807743316606,24.4682433582859,24.5971592874655,3294239.91823688,0.0,1.0
2012-07-20,37.56,38.21,37.44,38.21,1839600,24.2104114999267,24.6293882697604,24.133061942419,24.6293882697604,2853952.97804869,0.0,1.0
2012-07-23,36.69,36.86,36.27,36.82,2199000,23.6496272079955,23.7592057477982,23.3789037567184,23.7334225619622,3411525.65706081,0.0,1.0
2012-07-24,35.61,36.666,35.32,36.6,3858500,22.9534811904257,23.634157296494,22.7665530931153,23.5916150398647,5986071.73613876,0.0,1.0
2012-07-25,36.14,36.54,35.76,35.92,1778200,23.2951084027516,23.5529402611108,23.0501681373104,23.1533008806541,2758697.1002208,0.0,1.0
2012-07-26,36.61,37.5,36.4,36.94,3055400,23.5980608363237,24.1717367211728,23.4626991106851,23.81077211947,4740143.47093387,0.0,1.0
2012-07-27,37.94,38.14,36.69,36.85,2885400,24.4553517653679,24.5842676945475,23.6496272079955,23.7527599513392,4476405.69844623,0.0,1.0
2012-07-30,38.18,38.3,37.69,37.92,3281300,24.6100508803834,24.6874004378912,24.2942068538934,24.44246017245,5090604.42861012,0.0,1.0
2012-07-31,38.29,38.71,38.02,38.03,2184800,24.6809546414322,24.9516780927093,24.5069181370398,24.5133639334987,3389495.79606478,0.0,1.0
2012-08-01,38.18,38.73,37.92,38.73,1898400,24.6100508803834,24.9645696856273,24.44246017245,24.9645696856273,2945175.21935618,0.0,1.0
2012-08-02,37.75,38.23,37.05,37.9,2224200,24.3328816326473,24.6422798626783,23.8816758805188,24.429568579532,3450620.90333545,0.0,1.0
2012-08-03,39.11,39.48,38.51,38.54,1824900,25.2095099510685,25.4480044200508,24.8227621635298,24.8420995529067,2831147.41772182,0.0,1.0
2012-08-06,39.23,39.9,39.2,39.73,2007900,25.2868595085763,25.7187278713279,25.2675221191993,25.6091493315252,3115053.37281145,0.0,1.0
2012-08-07,40.25,40.5699,39.25,39.35,2201300,25.9443307473922,26.1505317761149,25.2997511014942,25.364209066084,3415093.8739827,0.0,1.0
2012-08-08,40.66,40.74,40.11,40.29,1934600,26.2086084022103,26.2601747738822,25.8540895969665,25.9701139332281,3001335.85090943,0.0,1.0
2012-08-09,40.8,40.965,40.44,40.56,2191200,26.298849552636,26.4052051942092,26.0668008801128,26.1441504376205,3399424.74749961,0.0,1.0
2012-08-10,40.53,40.55,39.83,40.43,1959600,26.1248130482436,26.1377046411616,25.673607296115,26.0603550836538,3040120.81745173,0.0,1.0
2012-08-13,40.38,40.7,40.15,40.27,1860800,26.0281261013589,26.2343915880463,25.8798727828024,25.9572223403101,2886842.62967656,0.0,1.0
2012-08-14,40.49,40.95,40.25,40.62,1994400,26.0990298624077,26.3955364995207,25.9443307473922,26.1828252163744,3094109.49087861,0.0,1.0
2012-08-15,40.48,40.845,39.8,40.33,2838300,26.0925840659487,26.3278556367015,25.6542699067381,25.995897119064,4403334.82148053,0.0,1.0
2012-08-16,37.15,38.17,36.76,37.5,12796100,23.9461338451086,24.6036050839245,23.6947477832084,24.1717367211728,19851852.4148775,0.0,1.0
2012-08-17,37.22,37.29,36.81,37.23,5377700,23.9912544203214,24.0363749955343,23.7269767655033,23.9977002167804,8342956.58298132,0.0,1.0
2012-08-20,36.68,37.18,36.55,37.02,3973000,23.6431814115365,23.9654712344855,23.5593860575698,23.8623384911418,6163706.8829025,0.0,1.0
2012-08-21,37.13,37.2069,36.66,36.9,5375900,23.9332422521906,23.9828104269601,23.6302898186186,23.7849889336341,8340164.06539026,0.0,1.0
2012-08-22,37.46,37.48,36.792,37.05,4383600,24.1459535353369,24.1588451282549,23.7153743318771,23.8816758805188,6800711.17339325,0.0,1.0
2012-08-23,37.47,37.56,37.07,37.23,4492200,24.1523993317959,24.2104114999267,23.8945674734367,23.9977002167804,6969193.068053,0.0,1.0
2012-08-24,37.85,38.01,37.2,37.26,2877300,24.3973395972371,24.5004723405808,23.9783628274035,24.0170376061573,4463839.36928652,0.0,1.0
2012-08-27,37.44,37.82,37.29,37.82,3058100,24.133061942419,24.3780022078602,24.0363749955343,24.3780022078602,4744332.24732044,0.0,1.0
2012-08-28,36.95,37.46,36.9,37.38,4960600,23.817217915929,24.1459535353369,23.7849889336341,24.0943871636651,7695868.20118955,0.0,1.0
2012-08-29,37.16,37.3076,36.93,37.07,5025400,23.9525796415675,24.0477195973021,23.804326323011,23.8945674734367,7796398.83446721,0.0,1.0
2012-08-30,37.04,37.23,36.91,36.96,2417900,23.8752300840598,23.9977002167804,23.791434730093,23.823663712388,3751126.82410519,0.0,1.0
2012-08-31,37.16,37.5,36.86,37.33,2296400,23.9525796415675,24.1717367211728,23.7592057477982,24.0621581813702,3562631.88670962,0.0,1.0
2012-09-04,37.05,37.475,36.71,36.97,3850000,23.8816758805188,24.1556222300254,23.6625188009135,23.8301095088469,5972884.84751436,0.0,1.0
2012-09-05,36.74,37.2,36.62,37.06,4073700,23.6818561902904,23.9783628274035,23.6045066327826,23.8881216769777,6319932.72813488,0.0,1.0
2012-09-06,37.48,37.545,36.71,37.11,4784400,24.1588451282549,24.2007428052382,23.6625188009135,23.9203506592726,7422511.75699941,0.0,1.0
2012-09-07,38.42,38.58,37.27,37.48,3991300,24.7647499953989,24.8678827387426,24.0234834026163,24.1588451282549,6192097.47841147,0.0,1.0
2012-09-10,38.26,38.73,38.04,38.32,2876700,24.6616172520553,24.9645696856273,24.5198097299577,24.7002920308092,4462908.5300895,0.0,1.0
2012-09-11,37.83,38.28,37.83,38.24,2928400,24.3844480043192,24.6745088449732,24.3844480043192,24.6487256591373,4543115.84089898,0.0,1.0
2012-09-12,37.49,38.2225,37.49,37.92,4698800,24.1652909247139,24.6374455153341,24.1652909247139,24.44246017245,7289712.03155857,0.0,1.0
2012-09-13,38.38,38.48,37.18,37.46,5386200,24.738966809563,24.8034247741528,23.9654712344855,24.1459535353369,8356143.4716057,0.0,1.0
2012-09-14,39.73,40.14,38.4,38.44,6735100,25.6091493315252,25.8734269863434,24.751858402481,24.7776415883169,10448825.1263621,0.0,1.0
2012-09-17,39.63,39.82,39.24,39.46,3646500,25.5446913669355,25.6671614996561,25.2933053050353,25.4351128271328,5657175.21986003,0.0,1.0
2012-09-18,39.55,39.86,39.45,39.56,3593900,25.4931249952636,25.692944685492,25.4286670306738,25.4995707917226,5575571.65025504,0.0,1.0
2012-09-19,39.88,40.01,39.36,39.53,2948800,25.7058362784099,25.7896316323767,25.370654862543,25.4802334023457,4574764.37359751,0.0,1.0
2012-09-20,39.23,39.75,38.77,39.55,4443300,25.2868595085763,25.6220409244432,24.9903528714632,25.4931249952636,6893329.67349626,0.0,1.0
2012-09-21,39.0,39.82,39.0,39.53,3525000,25.1386061900198,25.6671614996561,25.1386061900198,25.4802334023457,5468680.28246445,0.0,1.0
2012-09-24,38.69,39.0,38.37,38.87,2045900,24.9387864997914,25.1386061900198,24.732521013104,25.054810836053,3174006.52195575,0.0,1.0
2012-09-25,38.32,38.93,38.31,38.86,3543700,24.7002920308092,25.0934856148069,24.6938462343502,25.048365039594,5497691.43743809,0.0,1.0
2012-09-26,38.27,38.48,37.88,38.48,3740000,24.6680630485143,24.8034247741528,24.4166769866141,24.8034247741528,5802230.99472824,0.0,1.0
2012-09-27,38.58,38.83,38.245,38.49,3414700,24.8678827387426,25.0290276502171,24.6519485573668,24.8098705706118,5297561.01007983,0.0,1.0
2012-09-28,38.45,38.62,37.8,38.48,4866500,24.8485453493657,24.9584088788687,24.4284789130305,24.8679330310427,7530296.93968691,0.1,1.0
2012-10-01,38.86,39.52,38.38,38.5,4222900,25.1135103322848,25.540039329179,24.8033074254527,24.8808581521607,6534406.85227656,0.0,1.0
2012-10-02,38.87,39.39,38.54,39.08,3200300,25.1199728928438,25.4560260419119,24.9067083943967,25.2556866645828,4952061.91227372,0.0,1.0
2012-10-03,38.98,39.3,38.62,39.0,2503700,25.1910610589928,25.3978629968809,24.9584088788687,25.2039861801108,3874160.98795729,0.0,1.0
2012-10-04,39.2,39.64,38.865,39.22,5566500,25.3332373912909,25.617590055887,25.1167416125643,25.3461625124089,8613458.93655958,0.0,1.0
2012-10-05,38.86,39.58,38.71,39.45,2798400,25.1135103322848,25.578814692533,25.0165719238997,25.494801405266,4330172.18864068,0.0,1.0
2012-10-08,38.66,38.91,38.5,38.59,2697000,24.9842591211047,25.1458231350798,24.8808581521607,24.9390211971917,4173268.43652227,0.0,1.0
2012-10-09,38.15,39.12,38.13,38.66,3041500,24.6546685325956,25.2815369068189,24.6417434114776,24.9842591211047,4706338.87641175,0.0,1.0
2012-10-10,37.41,38.24,37.22,38.2,3011700,24.1764390512294,24.7128315776266,24.0536504006083,24.6869813353906,4660227.12283059,0.0,1.0
2012-10-11,37.63,38.18,37.63,37.77,3006100,24.3186153835274,24.6740562142726,24.3186153835274,24.4090912313535,4651561.82685563,0.0,1.0
2012-10-12,37.22,37.78,37.12,37.69,2669300,24.0536504006083,24.4155537919125,23.9890247950183,24.3573907468815,4130406.16893174,0.0,1.0
2012-10-15,37.18,37.65,36.99,37.32,2645000,24.0278001583723,24.3315405046455,23.9050115077513,24.1182760061984,4092804.97389745,0.0,1.0
2012-10-16,37.91,37.98,37.45,37.47,2346500,24.4995670791795,24.5448050030925,24.2022892934654,24.2152144145834,3630913.75094532,0.0,1.0
2012-10-17,38.06,38.25,37.7,37.99,3862900,24.5965054875646,24.7192941381856,24.3638533074405,24.5512675636515,5977352.11102775,0.0,1.0
2012-10-18,36.64,37.6,36.45,37.59,6470200,23.6788218881862,24.2992277018504,23.5560332375651,24.2927651412914,10011821.0745222,0.0,1.0
2012-10-19,35.75,36.48,35.64,36.47,3989300,23.1036539984349,23.5754209192421,23.0325658322859,23.5689583586831,6172940.22017735,0.0,1.0
2012-10-22,36.0,36.099,35.53,35.66,2436900,23.26521801241,23.3291973619441,22.9614776661369,23.0454909534039,3770796.38597001,0.0,1.0
2012-10-23,35.51,35.73,35.38,35.38,3298500,22.9485525450189,23.0907288773169,22.8645392577518,22.8645392577518,5104014.06669213,0.0,1.0
2012-10-24,35.85,35.97,35.44,35.64,4091200,23.168279604025,23.245830330733,22.9033146211058,23.0325658322859,6330617.65943636,0.0,1.0
2012-10-25,36.11,36.22,35.75,36.19,3289000,23.336306178559,23.4073943447081,23.1036539984349,23.388006663031,5089314.0110203,0.0,1.0
2012-10-26,35.94,36.3,35.7,36.17,3730500,23.226442649056,23.4590948291801,23.0713411956399,23.375081541913,5772479.7561907,0.0,1.0
2012-10-31,35.99,36.35,35.86,36.0,3416300,23.258755451851,23.4914076319751,23.174742164584,23.26521801241,5286294.757023,0.0,1.0
2012-11-01,37.1,37.15,35.95,36.04,3192400,23.9760996739003,24.0084124766953,23.232905209615,23.291068254646,4939837.65545187,0.0,1.0
2012-11-02,37.0,37.37,36.7287,37.37,3351600,23.9114740683103,24.1505888089934,23.7361448003445,24.1505888089934,5186179.64102633,0.0,1.0
2012-11-05,37.61,37.71,36.85,37.0,2710600,24.3056902624094,24.3703158679995,23.8145356599252,23.9114740683103,4194312.72674723,0.0,1.0
2012-11-06,38.28,38.48,37.55,37.63,3725600,24.7386818198626,24.8679330310427,24.2669148990554,24.3186153835274,5764897.6222126,0.0,1.0
2012-11-07,37.58,37.92,37.24,37.78,3229800,24.2863025807324,24.5060296397385,24.0665755217263,24.4155537919125,4997709.4535705,0.0,1.0
2012-11-08,36.88,37.65,36.84,37.58,3062700,23.8339233416022,24.3315405046455,23.8080730993662,24.2863025807324,4739143.21117418,0.0,1.0
2012-11-09,36.91,37.15,36.561,36.63,3916400,23.8533110232792,24.0084124766953,23.6277676597701,23.6723593276272,6060136.63507447,0.0,1.0
2012-11-12,36.82,37.15,36.7501,37.06,2073400,23.7951479782482,24.0084124766953,23.7499746799408,23.9502494316643,3208325.83473685,0.0,1.0
2012-11-13,36.33,36.85,36.29,36.66,3540600,23.4784825108571,23.8145356599252,23.4526322686211,23.6917470093042,5478633.38018196,0.0,1.0
2012-11-14,36.14,36.75,36.095,36.42,3169600,23.355693860236,23.7499100543352,23.3266123377205,23.5366455558881,4904557.52183945,0.0,1.0
2012-11-15,35.75,36.64,35.69,36.14,5226100,23.1036539984349,23.6788218881862,23.0648786350809,23.355693860236,8086732.73122323,0.0,1.0
2012-11-16,35.81,35.85,35.45,35.79,6603100,23.1424293617889,23.168279604025,22.9097771816648,23.1295042406709,10217467.1164999,0.0,1.0
2012-11-19,37.51,37.98,37.01,37.01,5121200,24.2410646568194,24.5448050030925,23.9179366288693,23.9179366288693,7924413.16912045,0.0,1.0
2012-11-20,36.28,36.92,35.8,35.94,10520700,23.4461697080621,23.8597735838383,23.1359668012299,23.226442649056,16279460.6007118,0.0,1.0
2012-11-21,35.84,36.47,35.64,36.32,4003900,23.161817043466,23.5689583586831,23.0325658322859,23.4720199502981,6195531.88468353,0.0,1.0
2012-11-23,36.88,36.91,36.01,36.16,2246300,23.8339233416022,23.8533110232792,23.271680572969,23.368618981354,3475866.8479644,0.0,1.0
2012-11-26,37.47,37.47,36.59,36.69,3283000,24.2152144145834,24.2152144145834,23.6465090853912,23.7111346909812,5080029.76533282,0.0,1.0
2012-11-27,37.34,37.65,36.98,37.36,3435400,24.1312011273164,24.3315405046455,23.8985489471923,24.1441262484344,5315849.6057948,0.0,1.0
2012-11-28,37.97,38.02,36.93,37.12,3454000,24.5383424425335,24.5706552453286,23.8662361443973,23.9890247950183,5344630.76742601,0.0,1.0
2012-11-29,38.34,38.58,38.01,38.09,3970800,24.7774571832166,24.9325586366327,24.5641926847696,24.6158931692416,6144313.79597429,0.0,1.0
2012-11-30,38.29,38.4805,37.99,38.37,2406200,24.7451443804216,24.8682561590706,24.5512675636515,24.7968448648937,3723291.99553574,0.0,1.0
2012-12-03,37.92,38.9,37.88,38.6,2714500,24.5060296397385,25.1393605745208,24.4801793975025,24.9454837577507,4200347.48644409,0.0,1.0
2012-12-04,38.13,38.22,37.69,37.95,2188400,24.6417434114776,24.6999064565086,24.3573907468815,24.5254173214155,3386273.87708021,0.0,1.0
2012-12-05,38.66,38.95,38.09,38.14,3927500,24.9842591211047,25.1716733773158,24.6158931692416,24.6482059720366,6077312.48959631,0.0,1.0
2012-12-06,38.32,38.75,38.12,38.54,3568700,24.7645320620986,25.0424221661358,24.6352808509186,24.9067083943967,5522114.597485,0.0,1.0
2012-12-07,37.81,38.51,37.78,38.5,3326400,24.4349414735895,24.8873207127197,24.4155537919125,24.8808581521607,5147185.80913892,0.0,1.0
2012-12-10,38.56,38.65,37.71,37.8,3048800,24.9196335155147,24.9777965605457,24.3703158679995,24.4284789130305,4717634.70866485,0.0,1.0
2012-12-11,39.7,39.94,38.73,38.75,4459100,25.656365419241,25.8114668726571,25.0294970450177,25.0424221661358,6899896.65750703,0.0,1.0
2012-12-12,40.51,40.84,39.7,39.8,6184500,26.1798328245202,26.3930973229673,25.656365419241,25.720991024831,9569736.24237005,0.0,1.0
2012-12-13,39.8,40.42,39.64,40.39,3472700,25.720991024831,26.1216697794892,25.617590055887,26.1022820978122,5373566.66648532,0.0,1.0
2012-12-14,39.85,40.27,39.7,39.72,2631900,25.7533038276261,26.0247313711042,25.656365419241,25.669290540359,4072534.37081311,0.0,1.0
2012-12-17,40.74,40.79,39.77,39.98,3454600,26.3284717173773,26.3607845201723,25.701603343154,25.8373171148931,5345559.19199475,0.0,1.0
2012-12-18,41.39,41.74,40.65,40.76,4648800,26.7485381537125,26.9747277732776,26.2703086723463,26.3413968384953,7193433.55865952,0.0,1.0
2012-12-19,40.59,41.5,40.58,41.48,4744300,26.2315333089923,26.8196263198615,26.2250707484333,26.8067011987435,7341207.80251857,0.0,1.0
2012-12-20,41.36,41.39,40.42,40.58,3808700,26.7291504720355,26.7485381537125,26.1216697794892,26.2250707484333,5893484.42498419,0.0,1.0
2012-12-21,41.05,41.05,39.661,40.68,4715800,26.5288110947064,26.5288110947064,25.6311614330609,26.2896963540233,7297107.63550305,0.0,1.0
2012-12-24,41.07,41.17,40.78,40.89,1115900,26.5417362158244,26.6063618214144,26.3543219596133,26.4254101257624,1726714.96044316,0.0,1.0
2012-12-26,40.89,41.23,40.77,41.11,2559600,26.4254101257624,26.6451371847684,26.3478593990543,26.5675864580604,3960659.21027897,0.0,1.0
2012-12-27,40.64,40.89,40.01,40.82,2019800,26.3284717173773,26.4904332805994,25.9203285780577,26.4450840428972,3117715.03037233,0.1,1.0
2012-12-28,39.83,40.392,39.8,40.22,2325100,25.8037162525378,26.167805846661,25.7842808649512,26.0563762911643,3588968.8172684,0.0,1.0
2012-12-31,40.94,40.965,39.64,39.69,3367600,26.5228255932438,26.539021749566,25.6806254644891,25.7130177771335,5198146.91369534,0.0,1.0
2013-01-02,41.88,42.17,41.15,42.17,6287700,27.1318010709587,27.3196764842963,26.6588733063503,27.3196764842963,9705543.51741365,0.0,1.0
2013-01-03,42.03,42.14,41.5801,41.94,4114300,27.2289780088919,27.3002410967096,26.9375119797175,27.170671846132,6350735.1962872,0.0,1.0
2013-01-04,42.86,42.95,41.86,42.14,4601500,27.7666903987892,27.8249965615491,27.1188441459009,27.3002410967096,7102765.47789794,0.0,1.0
2013-01-07,42.55,42.8,42.38,42.6,2567600,27.5658580603938,27.7278196236159,27.4557241974028,27.5982503730382,3963286.02435092,0.0,1.0
2013-01-08,42.21,42.78,42.1,42.47,2787500,27.3455903344118,27.7148626985581,27.2743272465941,27.5140303601628,4302718.41130947,0.0,1.0
2013-01-09,43.35,43.45,42.69,43.0,4104400,28.0841350627044,28.1489196879932,27.6565565357982,27.8573888741935,6335453.79278155,0.0,1.0
2013-01-10,43.67,44.12,43.33,43.64,3949100,28.2914458636286,28.5829766774283,28.0711781376466,28.272010476042,6095736.42263758,0.0,1.0
2013-01-11,43.43,43.99,43.36,43.66,2321000,28.1359627629354,28.4987566645529,28.0906135252333,28.2849674010997,3582640.15521051,0.0,1.0
2013-01-14,43.54,43.54,42.89,43.43,2309800,28.2072258507532,28.2072258507532,27.7861257863758,28.1359627629354,3565352.10275968,0.0,1.0
2013-01-15,43.24,43.38,42.83,43.07,3411200,28.0128719748867,28.103570450291,27.7472550112025,27.9027381118957,5265446.83216461,0.0,1.0
2013-01-16,43.05,43.24,42.87,43.15,2159900,27.8897811868379,28.0128719748867,27.773168861318,27.9545658121267,3333970.04361877,0.0,1.0
2013-01-17,43.87,44.43,43.52,43.64,4749200,28.4210151142063,28.7838090158237,28.1942689256954,28.272010476042,7330751.66959315,0.0,1.0
2013-01-18,44.15,44.16,43.59,44.05,2385600,28.602412065015,28.6088905275438,28.2396181633976,28.5376274397261,3682355.17202506,0.0,1.0
2013-01-22,44.64,44.65,43.85,43.96,2263400,28.9198567289302,28.9263351914591,28.4080581891485,28.4793212769662,3493730.1711777,0.0,1.0
2013-01-23,44.3,44.62,44.12,44.54,2676000,28.6995890029482,28.9068998038724,28.5829766774283,28.8550721036414,4130609.67485709,0.0,1.0
2013-01-24,44.66,45.195,44.43,44.56,3112000,28.932813653988,29.2794113992832,28.7838090158237,28.8680290286991,4803608.85954979,0.0,1.0
2013-01-25,45.29,45.55,44.67,44.73,3167300,29.3409567933075,29.5093968190585,28.9392921165168,28.9781628916901,4888968.61852574,0.0,1.0
2013-01-28,45.18,45.425,44.92,45.19,2371300,29.2696937054898,29.4284160374474,29.1012536797389,29.2761721680187,3660282.03362804,0.0,1.0
2013-01-29,44.64,44.98,44.5,44.96,2951300,28.9198567289302,29.1401244549122,28.8291582535258,29.1271675298544,4555556.17840274,0.0,1.0
2013-01-30,44.4,44.89,44.17,44.58,2942700,28.764373628237,29.0818182921523,28.6153689900727,28.8809859537569,4542281.42384229,0.0,1.0
2013-01-31,44.78,44.87,44.31,44.35,3383300,29.0105552043345,29.0688613670945,28.7060674654771,28.7319813155926,5222381.05864874,0.0,1.0
2013-02-01,45.29,45.66,44.54,45.08,2827800,29.3409567933075,29.5806599068762,28.8550721036414,29.204909080201,4364924.5286102,0.0,1.0
2013-02-04,44.26,44.97,43.88,44.8,3471000,28.6736751528327,29.1336459923833,28.4274935767351,29.0235121293923,5357752.6836431,0.0,1.0
2013-02-05,45.0,45.06,44.35,44.56,2160500,29.15308137997,29.1919521551433,28.7319813155926,28.8680290286991,3334896.18928577,0.0,1.0
2013-02-06,45.09,45.13,44.51,44.72,2756400,29.2113875427299,29.2373013928454,28.8356367160547,28.9716844291613,4254713.1942362,0.0,1.0
2013-02-07,45.01,45.06,44.43,44.9,3142400,29.1595598424988,29.1919521551433,28.7838090158237,29.0882967546811,4850533.57334489,0.0,1.0
2013-02-08,45.08,45.35,45.0,45.07,1824800,29.204909080201,29.3798275684808,29.15308137997,29.1984306176721,2816717.68859463,0.0,1.0
2013-02-11,44.6,45.18,44.45,45.17,2915500,28.8939428788147,29.2696937054898,28.7967659408814,29.263215242961,4500296.15360457,0.0,1.0
2013-02-12,44.62,44.95,44.5,44.81,2373800,28.9068998038724,29.1206890673255,28.8291582535258,29.0299905919212,3664140.97390724,0.0,1.0
2013-02-13,44.75,45.24,44.68,44.81,2052400,28.9911198167479,29.3085644806631,28.9457705790457,29.0299905919212,3168035.61161311,0.0,1.0
2013-02-14,44.58,44.78,44.36,44.72,3845700,28.8809859537569,29.0105552043345,28.7384597781215,28.9716844291613,5936130.6526898,0.0,1.0
2013-02-15,42.25,44.24,42.21,43.48,14656600,27.3715041845273,28.6607182277749,27.3455903344118,28.1683550755799,22623577.6384569,0.0,1.0
2013-02-19,43.01,43.12,42.21,42.21,4116200,27.8638673367224,27.9351304245401,27.3455903344118,27.3455903344118,6353667.99089938,0.0,1.0
2013-02-20,42.24,42.85,42.225,42.84,3870000,27.3650257219985,27.7602119362603,27.3553080282051,27.7537334737314,5973639.55220363,0.0,1.0
2013-02-21,41.63,42.14,41.47,42.14,3415200,26.9698395077367,27.3002410967096,26.8661841072745,27.3002410967096,5271621.13661133,0.0,1.0
2013-02-22,41.8,42.07,41.58,41.83,3354900,27.0799733707276,27.2548918590075,26.9374471950922,27.0994087583143,5178543.49707701,0.0,1.0
2013-02-25,41.29,42.22,41.29,42.09,3622500,26.7495717817547,27.3520687969407,26.7495717817547,27.2678487840652,5591604.4645627,0.0,1.0
2013-02-26,40.97,41.29,40.19,40.62,6185900,26.5422609808304,26.7495717817547,26.0369409035776,26.3155147923195,9548407.46924458,0.0,1.0
2013-02-27,41.73,41.905,40.83,40.99,3564200,27.0346241330255,27.1479972272809,26.4515625054261,26.5552179058882,5501613.97725173,0.0,1.0
2013-02-28,41.48,42.06,41.45,41.78,3459200,26.8726625698034,27.2484133964786,26.8532271822168,27.0670164456699,5339538.48552528,0.0,1.0
2013-03-01,41.93,41.98,40.73,41.18,3089400,27.1641933836031,27.1965856962475,26.3867778801372,26.678308693937,4768724.03942582,0.0,1.0
2013-03-04,42.03,42.18,41.52,41.75,2435100,27.2289780088919,27.3261549468252,26.8985764199189,27.0475810580832,3758762.18955326,0.0,1.0
2013-03-05,42.66,43.19,42.34,42.35,3289000,27.6371211482115,27.9804796622423,27.4298103472873,27.4362888098162,5076821.83131726,0.0,1.0
2013-03-06,43.24,43.52,42.9,43.0,2997000,28.0128719748867,28.1942689256954,27.7926042489047,27.8573888741935,4626097.60670654,0.0,1.0
2013-03-07,43.25,43.48,42.81,43.3,2414200,28.0193504374156,28.1683550755799,27.7342980861448,28.05174275006,3726501.44881912,0.0,1.0
2013-03-08,43.03,43.52,43.02,43.5,3256300,27.8768242617802,28.1942689256954,27.8703457992513,28.1813120006376,5026346.89246529,0.0,1.0
2013-03-11,42.81,43.01,41.73,42.99,5472700,27.7342980861448,27.8638673367224,27.0346241330255,27.8509104116646,8447528.98639401,0.0,1.0
2013-03-12,42.62,43.0,42.59,42.8,635600,27.611207298096,27.8573888741935,27.5917719105093,27.7278196236159,981096.976584143,0.0,1.0
2013-03-13,43.0,43.05,42.42,42.56,430002,27.8573888741935,27.8897811868379,27.4816380475183,27.5723365229227,663740.81517485,0.0,1.0
2013-03-14,43.32,43.38,43.0,43.03,2839900,28.0646996751177,28.103570450291,27.8573888741935,27.8768242617802,4383601.79956154,0.0,1.0
2013-03-15,43.01,43.22,42.88,43.1,2579600,27.8638673367224,27.9999150498289,27.7796473238469,27.9221734994823,3981808.93769109,0.0,1.0
2013-03-18,42.55,42.7,42.18,42.46,1847600,27.5658580603938,27.663034998327,27.3261549468252,27.5075518976339,2851911.22394094,0.0,1.0
2013-03-19,42.0,42.82,41.59,42.68,6246500,27.2095426213053,27.7407765486736,26.9439256576211,27.6500780732693,9641948.18161241,0.0,1.0
2013-03-20,42.7,42.785,42.22,42.25,3240400,27.663034998327,27.7181019298225,27.3520687969407,27.3715041845273,5001804.03228959,0.0,1.0
2013-03-21,41.65,42.76,41.63,42.45,4409100,26.9827964327944,27.7019057735003,26.9698395077367,27.501073435105,6805781.43401061,0.0,1.0
2013-03-22,41.25,41.79,40.91,41.79,5447400,26.7236579316391,27.0734949081988,26.5033902056571,27.0734949081988,8408476.51076851,0.0,1.0
2013-03-25,41.13,41.654,40.79,41.49,2797600,26.6459163812925,26.985387817806,26.4256486553105,26.8791410323323,4318308.53003745,0.0,1.0
2013-03-26,41.82,41.82,41.32,41.4,2511800,27.0929302957854,27.0929302957854,26.7690071693413,26.8208348695724,3877154.47731915,0.0,1.0
2013-03-27,42.09,42.19,41.21,41.4,3369900,27.2678487840652,27.3326334093541,26.6977440815236,26.8208348695724,5201697.13875221,0.0,1.0
2013-03-28,41.97,42.08,41.4995,42.08,2148000,27.2678487840652,27.3393156262441,26.9621656091092,27.3393156262441,3306148.59697633,0.12,1.0
2013-04-01,40.93,41.9771,40.79,41.83,2540900,26.5921622761923,27.2724616438786,26.5012044770555,27.1768909849285,3910890.58196329,0.0,1.0
2013-04-02,40.66,41.36,40.59,41.12,2354400,26.4167436635714,26.8715326592551,26.371264764003,26.7156050035921,3623834.38394836,0.0,1.0
2013-04-03,40.52,40.99,40.32,40.63,5279000,26.3257858644347,26.631144190108,26.1958461513822,26.3972527066135,8125306.53791342,0.0,1.0
2013-04-04,41.41,41.47,40.54,40.54,3918700,26.9040175875183,26.942999501434,26.3387798357399,26.3387798357399,6031566.34402752,0.0,1.0
2013-04-05,41.54,41.85,40.67,40.73,4958900,26.9884784010024,27.1898849562337,26.423240649224,26.4622225631398,7632616.51654837,0.0,1.0
2013-04-08,41.66,41.7425,41.17,41.44,2395300,27.0664422288339,27.120042360468,26.7480899318553,26.9235085444761,3686786.65471946,0.0,1.0
2013-04-09,41.65,42.13,41.53,41.73,1659500,27.0599452431812,27.3718005545072,26.9819814153498,27.1119211284022,2554261.45096938,0.0,1.0
2013-04-10,42.26,42.37,41.665,41.73,2169300,27.4562613679913,27.5277282101702,27.0696907216602,27.1119211284022,3338933.03138769,0.0,1.0
2013-04-11,43.86,43.93,42.3301,42.35,5626400,28.4957790724113,28.5412579719796,27.5018052374162,27.514734238865,8660016.04563669,0.0,1.0
2013-04-12,44.75,44.785,43.43,43.54,6083000,29.0740107954949,29.096750245279,28.2164086893484,28.2878755315273,9362803.49879283,0.0,1.0
2013-04-15,43.04,44.54,42.945,44.5,7749600,27.9630262488961,28.9375740967897,27.9013048851961,28.9115861541792,11927993.094566,0.0,1.0
2013-04-16,43.39,43.75,42.84,43.46,4505200,28.1904207467379,28.4243122302324,27.8330865358436,28.2358996463063,6934292.67183323,0.0,1.0
2013-04-17,42.19,43.11,41.93,43.08,4493000,27.410782468423,28.0085051484644,27.2418608414547,27.9890141915066,6915514.7328746,0.0,1.0
2013-04-18,41.83,42.25,41.4798,41.77,3976900,27.1768909849285,27.4497643823387,26.9493665473736,27.1379090710127,6121146.34791209,0.0,1.0
2013-04-19,42.0,42.22,41.65,41.89,3074100,27.2873397410231,27.4302734253808,27.0599452431812,27.2158728988442,4731578.86497437,0.0,1.0
2013-04-22,41.85,42.25,41.34,42.03,2340500,27.1898849562337,27.4497643823387,26.8585386879499,27.306830697981,3602439.84693813,0.0,1.0
2013-04-23,42.61,42.8425,42.13,42.21,3522500,27.6836558658332,27.8347107822567,27.3718005545072,27.4237764397282,5421745.0804698,0.0,1.0
2013-04-24,42.85,43.035,42.37,42.72,3020600,27.8395835214962,27.9597777560697,27.5277282101702,27.7551227080121,4649232.98511485,0.0,1.0
2013-04-25,42.73,43.25,42.66,43.05,2119900,27.7616196936647,28.0994629476012,27.7161407940963,27.9695232345487,3262897.77035853,0.0,1.0
2013-04-26,41.3,42.57,40.69,42.44,5281400,26.8325507453394,27.6576679232227,26.4362346205293,27.5732071097386,8129000.55869217,0.0,1.0
2013-04-29,41.46,41.68,41.05,41.64,2540900,26.9365025157814,27.0794362001391,26.6701261040238,27.0534482575286,3910890.58196329,0.0,1.0
2013-04-30,41.44,41.66,40.95,41.2,3451400,26.9235085444761,27.0664422288339,26.6051562474975,26.7675808888131,5312309.7148995,0.0,1.0
2013-05-01,41.31,41.74,41.26,41.42,2726300,26.839047730992,27.1184181140549,26.8065628027289,26.9105145731709,4196253.68712131,0.0,1.0
2013-05-02,41.48,41.72,41.236,41.49,3437700,26.9494964870866,27.1054241427496,26.7909700371626,26.9559934727393,5291223.01295416,0.0,1.0
2013-05-03,41.55,42.55,41.54,41.93,4740100,26.994975386655,27.6446739519175,26.9884784010024,27.2418608414547,7295844.95555284,0.0,1.0
2013-05-06,42.0,42.12,41.39,41.44,2819400,27.2873397410231,27.3653035688546,26.891023616213,26.9235085444761,4339550.90983011,0.0,1.0
2013-05-07,42.4,42.41,41.9,42.18,3524100,27.5472191671281,27.5537161527807,27.2223698844969,27.4042854827703,5424207.76098896,0.0,1.0
2013-05-08,42.94,42.95,42.3,42.4,2119800,27.8980563923698,27.9045533780224,27.4822493106018,27.5472191671281,3262743.85282608,0.0,1.0
2013-05-09,43.16,43.195,42.63,42.97,3158700,28.0409900767275,28.0637295265117,27.6966498371385,27.9175473493277,4861793.09742512,0.0,1.0
2013-05-10,43.63,43.85,43.04,43.12,4662100,28.3463484024009,28.4892820867586,27.9630262488961,28.0150021341171,7175789.28024365,0.0,1.0
2013-05-13,43.04,43.56,42.72,43.43,4257400,27.9630262488961,28.3008695028325,27.7551227080121,28.2164086893484,6552885.02642784,0.0,1.0
2013-05-14,43.97,44.06,42.882,42.98,6082700,28.5672459145901,28.6257187854638,27.8603738755846,27.9240443349803,9362341.74619551,0.0,1.0
2013-05-15,45.68,46.49,44.89,44.9,10289000,29.6782304611889,30.2044862990515,29.1649685946316,29.1714655802842,15836574.9135426,0.0,1.0
2013-05-16,44.99,45.84,44.97,45.43,4891000,29.2299384511578,29.7821822316309,29.2169444798526,29.5158058198733,7528106.51201641,0.0,1.0
2013-05-17,45.56,45.83,44.99,45.02,3247900,29.6002666333574,29.7756852459783,29.2299384511578,29.2494294081157,4999087.53636845,0.0,1.0
2013-05-20,46.34,47.45,45.39,45.48,5698400,30.1070315142622,30.8281969217035,29.4898178772628,29.5482907481364,8770836.66899902,0.0,1.0
2013-05-21,46.75,46.96,46.21,46.3,4020700,30.3734079260198,30.5098446247249,30.022570700778,30.0810435716517,6188562.22712417,0.0,1.0
2013-05-22,46.24,47.473,46.07,46.72,5421400,30.0420616577359,30.8431399887045,29.9316129016413,30.3539169690619,8344485.10411894,0.0,1.0
2013-05-23,45.74,45.93,45.195,45.7,3777500,29.7172123751047,29.8406551025045,29.3631266570366,29.6912244324942,5814234.7882114,0.0,1.0
2013-05-24,45.59,45.69,45.25,45.36,2225400,29.6197575903153,29.6847274468416,29.3988600781261,29.470326920305,3425280.76709084,0.0,1.0
2013-05-28,46.43,46.94,46.09,46.09,4793900,30.1655043851358,30.4968506534196,29.9446068729465,29.9446068729465,7378652.58800969,0.0,1.0
2013-05-29,46.05,46.35,45.4,45.98,3621200,29.918618930336,30.1135284999148,29.4963148629154,29.8731400307677,5573661.68499567,0.0,1.0
2013-05-30,46.05,47.05,46.01,46.21,3090900,29.918618930336,30.5683174955985,29.8926309877255,30.022570700778,4757437.01042558,0.0,1.0
2013-05-31,45.45,46.47,45.43,45.91,4608400,29.5287997911786,30.1914923277463,29.5158058198733,29.8276611311993,7093135.56531923,0.0,1.0
2013-06-03,45.51,45.84,45.04,45.65,3689700,29.5677817050943,29.7821822316309,29.262423379421,29.6587395042311,5679095.19472233,0.0,1.0
2013-06-04,45.42,46.45,45.38,46.175,3364200,29.5093088342207,30.178498356441,29.4833208916102,29.9998312509939,5178093.62660511,0.0,1.0
2013-06-05,44.53,45.38,44.5,45.32,2495100,28.9310771111371,29.4833208916102,28.9115861541792,29.4443389776945,3840396.35210226,0.0,1.0
2013-06-06,45.01,45.01,44.21,44.5,3780100,29.2429324224631,29.2429324224631,28.7231735702531,28.9115861541792,5818236.64405504,0.0,1.0
2013-06-07,45.15,45.92,44.94,45.16,2781500,29.3338902215998,29.8341581168519,29.1974535228947,29.3403872072525,4281216.16503244,0.0,1.0
2013-06-10,44.73,45.35,44.485,45.35,2730800,29.0610168241896,29.4638299346523,28.9018406757003,29.4638299346523,4203179.97608146,0.0,1.0
2013-06-11,44.4,44.63,44.0,44.22,3914400,28.846616297653,28.9960469676634,28.586736871548,28.7296705559058,6024947.89013228,0.0,1.0
2013-06-12,43.92,44.828,43.795,44.78,2730700,28.534760986327,29.1246872835853,28.4535486656692,29.0935017524527,4203026.05854901,0.0,1.0
2013-06-13,44.49,44.56,43.66,43.87,2594700,28.9050891685266,28.950568068095,28.3658393593588,28.5022760580639,3993698.21442015,0.0,1.0
2013-06-14,44.0,44.57,43.85,44.34,1677700,28.586736871548,28.9570650537476,28.4892820867586,28.8076343837372,2582274.44187486,0.0,1.0
2013-06-17,44.38,44.869,44.185,44.38,2000200,28.8336223263477,29.1513249247611,28.7069311061216,28.8336223263477,3078658.48401865,0.0,1.0
2013-06-18,44.8,44.81,44.2701,44.38,2521200,29.106495723758,29.1129927094106,28.7622204540254,28.8336223263477,3880568.8280711,0.0,1.0
2013-06-19,43.52,44.8796,43.5,44.74,5805900,28.274881560222,29.1582117295529,28.2618875889168,29.0675138098422,8936298.01638031,0.0,1.0
2013-06-20,42.32,43.11,41.85,43.11,6307900,27.4952432819071,28.0085051484644,27.1898849562337,28.0085051484644,9708964.02926769,0.0,1.0
2013-06-21,42.98,43.23,42.37,42.6,3653600,27.9240443349803,28.0864689762959,27.5277282101702,27.6771588801806,5623530.96550872,0.0,1.0
2013-06-24,42.31,42.75,42.07,42.44,2871200,27.4887462962545,27.7746136649699,27.3328186405915,27.5732071097386,4419280.191638,0.0,1.0
2013-06-25,42.48,42.82,42.01,42.01,2935700,27.5991950523491,27.8200925645383,27.2938367266757,27.2938367266757,4518557.00006676,0.0,1.0
2013-06-26,42.34,43.29,42.28,43.1,3693800,27.5082372532123,28.1254508902117,27.4692553392966,28.0020081628118,5685405.81355269,0.0,1.0
2013-06-27,43.08,43.29,42.52,42.56,3445100,27.9890141915066,28.1254508902117,27.6251829949596,27.6511709375701,5302612.91035528,0.0,1.0
2013-06-28,42.76,43.305,42.73,43.0,5556300,27.8590744784541,28.2141538889021,27.8395288228331,28.015439723422,8528186.68415375,0.12,1.0
2013-07-01,43.59,43.77,42.91,43.05,4283600,28.3998376173015,28.5171115510275,27.956802756559,28.0480158161237,6574760.26856741,0.0,1.0
2013-07-02,43.09,43.89,42.95,43.5,2986500,28.074076690285,28.5952941735114,27.9828636307203,28.3412006504385,4583883.07546842,0.0,1.0
2013-07-03,43.17,43.46,42.72,42.82,1940600,28.1261984386076,28.3151397762772,27.8330136042927,27.898165789696,2978564.7065977,0.0,1.0
2013-07-05,44.23,44.295,43.4,43.46,2097800,28.8168116038827,28.8591605243948,28.2760484650352,28.3151397762772,3219845.94532652,0.0,1.0
2013-07-08,44.36,44.67,44.12,44.38,2570100,28.901509444907,29.1034812196572,28.745144199939,28.9145398819876,3944764.06906459,0.0,1.0
2013-07-09,44.6,44.96,44.34,44.6,3476200,29.0578746898749,29.2924225573268,28.8884790078263,29.0578746898749,5335507.9012032,0.0,1.0
2013-07-10,45.31,45.65,44.51,44.64,3277600,29.5204552062384,29.7419726366096,28.9992377230119,29.0839355640362,5030683.13013739,0.0,1.0
2013-07-11,45.72,45.98,45.43,45.69,2131500,29.787579166392,29.9569748484405,29.5986378287224,29.768033510771,3271570.99459599,0.0,1.0
2013-07-12,45.75,45.95,45.5838,45.78,1978700,29.8071248220129,29.9374291928196,29.6988418898726,29.8266704776339,3037043.1747629,0.0,1.0
2013-07-15,46.11,46.275,45.68,45.7,2432800,30.0416726894648,30.1491737953803,29.7615182922306,29.7745487293113,3734026.70215959,0.0,1.0
2013-07-16,45.91,46.47,45.775,46.09,2026800,29.9113683186582,30.2762205569168,29.8234128683638,30.0286422523842,3110870.32223654,0.0,1.0
2013-07-17,45.61,46.1,45.57,45.95,1195500,29.7159117624483,30.0351574709245,29.689850888287,29.9374291928196,1834934.61132513,0.0,1.0
2013-07-18,45.9,46.05,45.55,45.66,1998200,29.9048531001179,30.0025813782229,29.6768204512063,29.74848785515,3066973.09941437,0.0,1.0
2013-07-19,46.2,46.275,45.69,45.83,1179400,30.1003096563278,30.1491737953803,29.768033510771,29.8592465703356,1810223.23763853,0.0,1.0
2013-07-22,46.8,46.85,46.1,46.23,1834800,30.4912227687477,30.5237988614493,30.0351574709245,30.1198553119488,2816175.6795143,0.0,1.0
2013-07-23,46.47,46.84,46.31,46.31,2932200,30.2762205569168,30.517283642909,30.1719770602715,30.1719770602715,4500539.74682354,0.0,1.0
2013-07-24,46.76,46.81,46.495,46.67,1831500,30.4651618945863,30.497737987288,30.2925086032676,30.4065249277234,2811110.61534252,0.0,1.0
2013-07-25,46.66,46.9,46.39,46.62,1420300,30.400009709183,30.556374954151,30.2240988085941,30.3739488350217,2179972.92217908,0.0,1.0
2013-07-26,45.6,46.56,45.4322,46.31,3692300,29.709396543908,30.3348575237797,29.6000711768012,30.1719770602715,5667192.86105879,0.0,1.0
2013-07-29,45.34,45.7,44.98,45.59,1962100,29.5400008618594,29.7745487293113,29.3054529944075,29.7028813253677,3011564.36711086,0.0,1.0
2013-07-30,44.85,45.6,44.82,45.55,2791900,29.2207551533832,29.709396543908,29.2012094977622,29.6768204512063,4285197.776126,0.0,1.0
2013-07-31,44.73,45.3,44.66,45.04,2807400,29.1425725308992,29.5139399876981,29.0969660011169,29.3445443056495,4308988.2290541,0.0,1.0
2013-08-01,46.04,46.2,45.32,45.51,2737500,29.9960661596825,30.1003096563278,29.5269704247787,29.650759577045,4201700.96068804,0.0,1.0
2013-08-02,46.38,46.51,45.9901,46.06,2399200,30.2175835900538,30.3022814310781,29.9635552191663,30.0090965967632,3682455.13968319,0.0,1.0
2013-08-05,45.94,46.4,45.8,46.26,1875400,29.9309139742792,30.2306140271344,29.8397009147146,30.1394009675698,2878491.31750661,0.0,1.0
2013-08-06,46.08,46.215,45.61,45.93,2280900,30.0221270338439,30.1100824841383,29.7159117624483,29.9243987557389,3500880.26346423,0.0,1.0
2013-08-07,46.28,46.46,45.62,45.88,1702100,30.1524314046505,30.2697053383764,29.7224269809886,29.8918226630372,2612498.70509118,0.0,1.0
2013-08-08,45.85,46.55,45.64,46.5,1702400,29.8722770074163,30.3283423052394,29.7354574180693,30.2957662125377,2612959.16547043,0.0,1.0
2013-08-09,46.22,46.46,45.81,45.85,1958400,30.1133400934085,30.2697053383764,29.8462161332549,29.8722770074163,3005885.35576674,0.0,1.0
2013-08-12,46.45,46.51,45.72,45.89,1247200,30.2631901198361,30.3022814310781,29.787579166392,29.8983378815776,1914287.28334981,0.0,1.0
2013-08-13,46.92,46.98,46.24,46.45,2078200,30.5694053912316,30.6084967024736,30.1263705304891,30.2631901198361,3189762.53388197,0.0,1.0
2013-08-14,46.51,47.0,46.37,46.77,1987500,30.3022814310781,30.6215271395543,30.2110683715134,30.4716771131267,3050550.01255433,0.0,1.0
2013-08-15,46.96,48.17,46.85,47.59,6708300,30.595466265393,31.383807708773,30.5237988614493,31.0059250334338,10296354.5404871,0.0,1.0
2013-08-16,46.79,47.22,46.52,46.81,3624700,30.4847075502073,30.7648619474416,30.3087966496184,30.497737987288,5563435.78893368,0.0,1.0
2013-08-19,46.44,46.94,46.42,46.63,1727600,30.2566749012958,30.5824358283123,30.2436444642151,30.380464053562,2651637.83732772,0.0,1.0
2013-08-20,47.03,47.2699,46.17,46.43,2294300,30.6410727951753,30.7973728879578,30.0807640007068,30.2501596827554,3521447.49373755,0.0,1.0
2013-08-21,46.89,47.24,46.64,46.93,1949100,30.5498597356106,30.7778923845222,30.3869792721024,30.575920609772,2991611.08400989,0.0,1.0
2013-08-22,47.97,48.33,46.8,46.89,3148000,31.2535033379664,31.4880512054183,30.4912227687477,30.5498597356106,4831764.24629988,0.0,1.0
2013-08-23,47.68,48.0,47.54,47.96,1701000,31.0645620002968,31.2730489935873,30.9733489407321,31.246988119426,2610810.35036725,0.0,1.0
2013-08-26,47.6,48.205,47.39,47.64,2012200,31.0124402519741,31.4066109736641,30.8756206626272,31.0385011261354,3088461.2504462,0.0,1.0
2013-08-27,46.97,47.39,46.8,47.08,2133200,30.6019814839333,30.8756206626272,30.4912227687477,30.6736488878769,3274180.27007844,0.0,1.0
2013-08-28,46.74,46.97,46.51,46.88,1590400,30.4521314575057,30.6019814839333,30.3022814310781,30.5433445170703,2441053.9572158,0.0,1.0
2013-08-29,46.8,47.03,46.42,46.63,1900700,30.4912227687477,30.6410727951753,30.2436444642151,30.380464053562,2917323.47615698,0.0,1.0
2013-08-30,46.64,46.98,46.37,46.89,1358600,30.3869792721024,30.6084967024736,30.2110683715134,30.5498597356106,2085271.57084594,0.0,1.0
2013-09-03,46.93,47.51,46.615,47.04,1565600,30.575920609772,30.9538032851111,30.3706912257515,30.6475880137156,2402989.23253084,0.0,1.0
2013-09-04,47.87,47.96,46.74,46.93,2522000,31.188351152563,31.246988119426,30.4521314575057,30.575920609772,3870936.92159096,0.0,1.0
2013-09-05,47.68,48.09,47.58,47.82,1313200,31.0645620002968,31.3316859604503,30.9994098148935,31.1557750598614,2015588.56678558,0.0,1.0
2013-09-06,47.43,47.79,47.13,47.71,1332900,30.9016815367885,31.1362294042404,30.7062249805786,31.0841076559178,2045825.46502323,0.0,1.0
2013-09-09,47.95,48.0485,47.29,47.59,1668900,31.2404729008857,31.304647803508,30.8104684772239,31.0059250334338,2561541.08978713,0.0,1.0
2013-09-10,48.55,48.67,48.04,48.04,1821300,31.6313860133055,31.7095686357895,31.2991098677487,31.2991098677487,2795454.9624479,0.0,1.0
2013-09-11,48.96,49.02,48.22,48.6,1783400,31.8985099734591,31.9376012847011,31.4163838014746,31.6639621060072,2737283.46786887,0.0,1.0
2013-09-12,48.62,48.94,48.49,48.9,1468500,31.6769925430878,31.8854795363784,31.5922947020636,31.8594186622171,2253953.55644581,0.0,1.0
2013-09-13,48.46,48.62,48.23,48.6,2141100,31.5727490464426,31.6769925430878,31.422899020015,31.6639621060072,3286305.72673211,0.0,1.0
2013-09-16,48.74,49.18,48.58,49.06,1859900,31.7551751655718,32.0418447813464,31.6509316689265,31.9636621588624,2854700.86457851,0.0,1.0
2013-09-17,48.87,49.32,48.62,48.73,1578400,31.8398730065961,32.133057840911,31.6769925430878,31.7486599470315,2422635.54204566,0.0,1.0
2013-09-18,49.32,49.35,48.29,48.77,2044200,32.133057840911,32.152603496532,31.4619903312569,31.7747208211928,3137577.02423324,0.0,1.0
2013-09-19,50.98,53.47,50.749,52.92,18146400,33.2145841186059,34.8368735351482,33.0640825703243,34.4785365154301,27852327.4202847,0.0,1.0
2013-09-20,52.15,52.39,50.98,51.035,10691900,33.9768646878246,34.1332299327925,33.2145841186059,33.2504178205777,16410654.4298011,0.0,1.0
2013-09-23,51.67,52.24,51.38,51.91,2716900,33.6641341978887,34.0355016546876,33.4751928602191,33.8204994428567,4170082.68131263,0.0,1.0
2013-09-24,51.6,51.92,51.2,51.61,2203800,33.6185276681064,33.827014661397,33.3579189264932,33.6250428866467,3382541.94599609,0.0,1.0
2013-09-25,51.83,52.13,51.44,51.59,2865100,33.768377694534,33.9638342507439,33.5142841714611,33.6120124495661,4397550.10866385,0.0,1.0
2013-09-26,52.09,52.12,51.46,51.96,2680300,33.9377733765826,33.9573190322036,33.5273146085418,33.8530755355583,4113906.51504371,0.0,1.0
2013-09-27,51.63,52.1,51.4,51.84,2110100,33.7162559462114,34.0231829323574,33.566057633842,33.853393535766,3231214.73433475,0.12,1.0
2013-09-30,51.25,51.615,50.75,51.02,2650000,33.4681022127316,33.7064604041003,33.1415841423635,33.3179039003623,4057968.36452637,0.0,1.0
2013-10-01,51.9,52.08,50.7,50.7,2997000,33.8925757042101,34.0101222095427,33.1089323353267,33.1089323353267,4589332.52395682,0.0,1.0
2013-10-02,51.57,51.71,51.15,51.59,2020800,33.6770737777672,33.7684988374703,33.402798598658,33.6901345005819,3094468.8569943,0.0,1.0
2013-10-03,51.06,51.57,50.91,51.56,1878500,33.3440253459917,33.6770737777672,33.2460699248813,33.6705434163598,2876563.61236332,0.0,1.0
2013-10-04,51.78,51.86,51.07,51.17,1867900,33.8142113673218,33.8664542585807,33.3505557073991,33.4158593214727,2860331.73890521,0.0,1.0
2013-10-07,51.13,51.59,51.07,51.34,1382100,33.3897378758433,33.6901345005819,33.3505557073991,33.5268754653979,2116421.9157026,0.0,1.0
2013-10-08,50.13,51.33,49.89,51.18,2408600,32.736701735107,33.5203451039905,32.5799730613303,33.4223896828801,3688310.41615028,0.0,1.0
2013-10-09,49.95,50.38,49.39,50.23,2430600,32.6191552297745,32.8999607702911,32.2534549909622,32.8020053491806,3721999.21011993,0.0,1.0
2013-10-10,50.99,51.2,50.29,50.29,2426300,33.2983128161402,33.4354504056948,32.8411875176248,32.8411875176248,3715414.58220767,0.0,1.0
2013-10-11,51.46,51.67,50.66,50.88,1500900,33.6052398022862,33.7423773918408,33.0828108896972,33.2264788406592,2298341.40313873,0.0,1.0
2013-10-14,51.36,51.43,50.51,51.2,2110500,33.5399361882126,33.5856487180641,32.9848554685868,33.4354504056948,3231827.25786148,0.0,1.0
2013-10-15,50.88,51.19,50.6,51.08,1961900,33.2264788406592,33.4289200442874,33.0436287212531,33.3570860688064,3004274.76768464,0.0,1.0
2013-10-16,51.56,51.99,50.94,51.22,2488000,33.6705434163598,33.9513489568764,33.2656610091034,33.4485111285095,3809896.33620439,0.0,1.0
2013-10-17,52.65,52.7,51.13,51.25,3548400,34.3823528097623,34.4150046167991,33.3897378758433,33.4681022127316,5433696.20554166,0.0,1.0
2013-10-18,52.99,53.24,52.63,52.93,2880900,34.6043850976126,34.7676441327967,34.3692920869476,34.5652029291685,4411547.57032605,0.0,1.0
2013-10-21,51.99,53.14,51.9,53.04,2556400,33.9513489568764,34.7023405187231,33.8925757042101,34.6370369046494,3914637.85927367,0.0,1.0
2013-10-22,51.02,52.2,50.84,52.1,4280500,33.3179039003623,34.088486546431,33.2003573950297,34.0231829323574,6554767.39032269,0.0,1.0
2013-10-23,50.65,50.88,50.3,50.76,2348600,33.0762805282899,33.2264788406592,32.8477178790322,33.1481145037708,3596431.88714213,0.0,1.0
2013-10-24,51.12,51.22,50.67,50.67,1785900,33.3832075144359,33.4485111285095,33.0893412511046,33.0893412511046,2734764.41592741,0.0,1.0
2013-10-25,51.87,51.91,51.09,51.34,2398300,33.8729846199881,33.8991060656175,33.3636164302138,33.5268754653979,3672537.9353372,0.0,1.0
2013-10-28,51.49,51.98,51.12,51.79,1778700,33.6248308865083,33.944818595469,33.3832075144359,33.8207417287292,2723738.99244644,0.0,1.0
2013-10-29,51.7,51.9,51.23,51.52,1194000,33.7619684760629,33.8925757042101,33.4550414899169,33.6444219707304,1828382.72726207,0.0,1.0
2013-10-30,51.15,51.82,50.86,51.76,1360000,33.402798598658,33.8403328129512,33.2134181178445,33.8011506445071,2082579.99085127,0.0,1.0
2013-10-31,50.76,51.33,50.45,51.15,1895500,33.1481145037708,33.5203451039905,32.9456733001426,33.402798598658,2902595.86224896,0.0,1.0
2013-11-01,51.1,51.58,50.84,50.92,1931000,33.3701467916212,33.6836041391745,33.2003573950297,33.2526002862886,2956957.32524544,0.0,1.0
2013-11-04,51.21,51.46,50.95,51.39,1409900,33.4419807671021,33.6052398022862,33.2721913705107,33.5595272724347,2158992.30080971,0.0,1.0
2013-11-05,51.21,51.36,50.854,51.18,1578100,33.4419807671021,33.5399361882126,33.2094999010001,33.4223896828801,2416558.44379588,0.0,1.0
2013-11-06,51.04,51.32,50.8,51.19,1428700,33.330964623177,33.5138147425831,33.1742359494003,33.4289200442874,2187780.9065656,0.0,1.0
2013-11-07,50.05,51.195,49.84,51.08,3548800,32.6844588438481,33.4321852249911,32.5473212542935,33.3570860688064,5434308.72906838,0.0,1.0
2013-11-08,50.78,50.94,50.01,50.14,1860600,33.1611752265856,33.2656610091034,32.6583373982187,32.7432320965144,2849153.18454255,0.0,1.0
2013-11-11,51.3,51.41,50.518,50.63,1984500,33.5007540197684,33.5725879952494,32.9900797577127,33.0632198054751,3038882.34694437,0.0,1.0
2013-11-12,51.2,51.4,50.76,51.2,2357200,33.4354504056948,33.566057633842,33.1481145037708,33.4354504056948,3609601.14296663,0.0,1.0
2013-11-13,51.2,51.3,50.66,50.89,2110100,33.4354504056948,33.5007540197684,33.0828108896972,33.2330092020666,3231214.73433476,0.0,1.0
2013-11-14,50.54,51.2,50.36,51.2,2834900,33.0044465528089,33.4354504056948,32.8869000474764,33.4354504056948,4341107.36475314,0.0,1.0
2013-11-15,54.93,55.74,53.6902,54.03,11014300,35.8712752106409,36.4002344846373,35.0616410033561,35.2835426839783,16866294.7009067,0.0,1.0
2013-11-18,54.05,54.98,53.67,54.45,4131500,35.296603406793,35.9039270176777,35.0484496733133,35.5578178630875,6326602.37661915,0.0,1.0
2013-11-19,53.82,54.19,53.55,53.67,2473000,35.1464050944237,35.3880284664961,34.9700853364249,35.0484496733133,3786926.70395235,0.0,1.0
2013-11-20,53.53,54.255,53.465,53.83,2321500,34.9570246136102,35.430475815644,34.9145772644623,35.1529354558311,3554933.41820678,0.0,1.0
2013-11-21,54.1,54.55,53.7,53.8,2417600,35.3292552138298,35.6231214771611,35.0680407575353,35.133344371609,3702092.1955015,0.0,1.0
2013-11-22,53.85,54.3399,53.75,54.1,1910800,35.1659961786458,35.4859185839925,35.1006925645722,35.3292552138298,2926024.88714604,0.0,1.0
2013-11-25,53.11,54.13,53.02,54.11,1750200,34.682749434501,35.3488462980519,34.6239761818347,35.3357855752372,2680096.69116757,0.0,1.0
2013-11-26,53.65,53.93,53.23,53.26,3196300,35.0353889504985,35.2182390699047,34.7611137713893,34.7807048556114,4894522.37114553,0.0,1.0
2013-11-27,53.81,54.0,53.64,53.78,1189800,35.1398747330163,35.2639515997562,35.0288585890912,35.1202836487942,1821951.2302315,0.0,1.0
2013-11-29,53.57,53.97,53.46,53.85,870400,34.9831460592396,35.2443605155341,34.9113120837587,35.1659961786458,1332851.19414482,0.0,1.0
2013-12-02,53.21,53.67,53.11,53.47,1459200,34.7480530485746,35.0484496733133,34.682749434501,34.917842445166,2234485.82547807,0.0,1.0
2013-12-03,52.93,53.17,52.56,52.92,2476900,34.5652029291685,34.7219316029451,34.3235795570961,34.5586725677611,3792898.80833787,0.0,1.0
2013-12-04,53.58,53.83,52.72,52.84,2415800,34.989676420647,35.1529354558311,34.4280653396138,34.5064296765022,3699335.83963125,0.0,1.0
2013-12-05,53.5,53.8,53.115,53.35,1810400,34.9374335293881,35.133344371609,34.6860146152047,34.8394781082777,2772281.48193908,0.0,1.0
2013-12-06,54.83,54.93,53.76,53.76,3053300,35.8059715965673,35.8712752106409,35.1072229259795,35.1072229259795,4675545.21034278,0.0,1.0
2013-12-09,55.06,55.43,54.74,54.8,2118500,35.9561699089366,36.197793281009,35.747198343901,35.7863805123452,3244077.7283959,0.0,1.0
2013-12-10,55.34,55.46,54.63,54.91,2326900,36.1390200283428,36.2173843652311,35.67536436842,35.8582144878262,3563202.48581751,0.0,1.0
2013-12-11,54.84,55.69,54.68,55.35,2344600,35.8125019579747,36.3675826776004,35.7080161754569,36.1455503897501,3590306.65187492,0.0,1.0
2013-12-12,55.26,55.52,54.3,54.63,2714300,36.0867771370839,36.2565665336753,35.4598624419771,35.67536436842,4156431.52144677,0.0,1.0
2013-12-13,55.16,55.9,54.9,55.36,2022600,36.0214735230102,36.504720267155,35.8516841264188,36.1520807511575,3097225.21286455,0.0,1.0
2013-12-16,55.24,55.79,55.07,55.25,1685500,36.0737164142691,36.4328862916741,35.962700270344,36.0802467756765,2581021.01072046,0.0,1.0
2013-12-17,56.37,57.29,55.81,55.96,3208000,36.8116472533011,37.4124405027784,36.4459470144888,36.5439024355992,4912438.68430211,0.0,1.0
2013-12-18,57.89,57.94,56.37,56.5,4136300,37.8042621872201,37.8369139942569,36.8116472533011,36.8965419515968,6333952.6589398,0.0,1.0
2013-12-19,57.38,57.83,57.07,57.57,1893200,37.4712137554447,37.765080018776,37.2687725518164,37.5952906221845,2899073.85197031,0.0,1.0
2013-12-20,56.96,57.67,56.91,57.47,2954000,37.1969385763354,37.6605942362582,37.1642867692986,37.5299870081109,4523486.24483431,0.0,1.0
2013-12-23,57.54,57.655,57.12,57.45,1578500,37.5756995379625,37.6507986941471,37.3014243588532,37.5169262852962,2417170.96732259,0.0,1.0
2013-12-24,57.23,57.61,57.17,57.5,779700,37.3732583343342,37.621412067814,37.3340761658901,37.549578092333,1193961.48446084,0.0,1.0
2013-12-26,57.46,57.71,57.24,57.24,714400,37.5234566467036,37.6867156818876,37.3797886957416,37.3797886957416,1093967.01872364,0.0,1.0
2013-12-27,57.17,57.42,57.12,57.23,653100,37.4202769364672,37.5839129209716,37.3875497395664,37.4595495727483,997793.978473025,0.132,1.0
2013-12-30,57.32,57.46,56.92,57.05,1128000,37.5184585271699,37.6100946784923,37.2566409519628,37.3417316639051,1723337.32616379,0.0,1.0
2013-12-31,57.19,57.55,57.08,57.45,941400,37.4333678152276,37.6690036329139,37.3613679820456,37.6035492391122,1438253.33231435,0.0,1.0
2014-01-02,56.21,57.1,56.15,57.1,1916200,36.7919147559703,37.374458860806,36.7526421196893,37.374458860806,2927534.56063392,0.0,1.0
2014-01-03,56.92,57.345,56.26,56.39,1866700,37.2566409519628,37.5348221256203,36.8246419528712,36.9097326648135,2851909.38541662,0.0,1.0
2014-01-06,56.64,57.7,56.56,57.4,1777300,37.0733686493179,37.7671852236166,37.0210051342765,37.5708220422113,2715325.73563023,0.0,1.0
2014-01-07,57.45,57.63,56.93,56.95,1463200,37.6035492391122,37.7213671479553,37.263186391343,37.2762772701034,2235449.62379686,0.0,1.0
2014-01-08,58.39,58.54,57.17,57.33,2659500,38.2188205408487,38.3170021315514,37.4202769364672,37.5250039665501,4063134.41394734,0.0,1.0
2014-01-09,58.41,58.68,57.87,58.4,1757600,38.2319114196091,38.4086382828738,37.8784576930796,38.2253659802289,2685228.44367507,0.0,1.0
2014-01-10,58.93,59.01,58.14,58.51,1623200,38.5722742673782,38.6246377824197,38.0551845563443,38.2973658134108,2479894.63460024,0.0,1.0
2014-01-13,58.93,59.1,58.6,58.77,2946700,38.5722742673782,38.6835467368412,38.3562747678324,38.4675472372954,4501913.2083394,0.0,1.0
2014-01-14,59.88,59.95,59.02,59.16,2562200,39.194091008495,39.2399090841562,38.6311832217998,38.7228193731223,3914481.29175254,0.0,1.0
2014-01-15,60.34,60.365,59.585,59.82,2335200,39.4951812199831,39.5115448184335,39.0010005467798,39.1548183722139,3567674.93267525,0.0,1.0
2014-01-16,60.5,60.5,60.04,60.24,1836000,39.5999082500659,39.5999082500659,39.2988180385778,39.4297268261813,2805006.49896872,0.0,1.0
2014-01-17,60.71,60.83,60.33,60.83,1699500,39.7373624770496,39.8159077496117,39.4886357806029,39.8159077496117,2596464.34912709,0.0,1.0
2014-01-21,60.85,60.88,59.86,60.69,3008500,39.8289986283721,39.8486349465126,39.1810001297346,39.7242715982892,4596330.0937622,0.0,1.0
2014-01-22,60.93,61.22,60.71,60.82,2769400,39.8813621434135,40.0711798854386,39.7373624770496,39.8093623102315,4231037.58074291,0.0,1.0
2014-01-23,59.47,60.51,59.405,60.48,3063500,38.9257279939078,39.6064536894461,38.8831826379366,39.5868173713055,4680358.06622586,0.0,1.0
2014-01-24,57.87,59.46,57.71,59.22,2656300,37.8784576930796,38.9191825545276,37.7737306629967,38.7620920094034,4058245.51373127,0.0,1.0
2014-01-27,58.3,58.37,56.98,57.9,4669000,38.1599115864271,38.2057296620884,37.2959135882439,37.8980940112201,7133210.97150598,0.0,1.0
2014-01-28,58.1,58.88,57.91,58.5,2536000,38.0290027988236,38.5395470704774,37.9046394506003,38.2908203740307,3874453.42123349,0.0,1.0
2014-01-29,57.65,58.2174,57.41,57.67,2163000,37.7344580267157,38.1058462571469,37.5773674815915,37.747548905476,3304590.98979812,0.0,1.0
2014-01-30,59.51,60.11,58.42,58.42,3743200,38.9519097514285,39.344636114239,38.2384568589893,38.2384568589893,5718791.02774494,0.0,1.0
2014-01-31,58.15,59.15,58.05,58.61,3436500,38.0617299957245,38.7162739337421,37.9962756019227,38.3628202072126,5250220.49766123,0.0,1.0
2014-02-03,56.15,58.48,56.075,58.15,2929300,36.7526421196893,38.2777294952703,36.7035513243379,38.0617299957245,4475329.81341453,0.0,1.0
2014-02-04,57.81,57.88,56.09,56.32,2911900,37.8391850567985,37.8850031324597,36.7133694834082,36.8639145891523,4448746.41848967,0.0,1.0
2014-02-05,57.43,57.7,56.96,57.58,2283900,37.5904583603518,37.7671852236166,37.2828227094835,37.6886399510545,3489299.75108642,0.0,1.0
2014-02-06,58.29,58.35,57.46,57.51,1609500,38.153366147047,38.192638783328,37.6100946784923,37.6428218753932,2458964.03055019,0.0,1.0
2014-02-07,59.42,59.465,58.13,58.46,1966800,38.8930007970069,38.9224552742177,38.0486391169642,38.26463861651,3004840.29530048,0.0,1.0
2014-02-10,59.01,59.44,58.29,59.27,1760500,38.6246377824197,38.9060916757672,38.153366147047,38.7948192063042,2689659.00949588,0.0,1.0
2014-02-11,59.73,60.0,58.88,59.0,2135800,39.0959094177923,39.2726362810571,38.5395470704774,38.6180923430395,3263035.33796155,0.0,1.0
2014-02-12,59.89,60.46,59.67,60.0,2346800,39.2006364478752,39.5737264925452,39.0566367815113,39.2726362810571,3585397.19595849,0.0,1.0
2014-02-13,60.08,60.38,59.37,59.45,3092700,39.3249997960985,39.5213629775038,38.860273600106,38.9126371151474,4724969.28069748,0.0,1.0
2014-02-14,55.25,57.77,54.87,57.15,17844700,36.1635525754734,37.8130032992778,35.9148258790267,37.4071860577069,27262799.2767686,0.0,1.0
2014-02-18,55.15,56.04,54.96,55.38,6553300,36.0980981816716,36.6806422865073,35.9737348334483,36.2486432874157,10012009.308111,0.0,1.0
2014-02-19,55.94,56.65,54.9,55.01,4838800,36.6151878927056,37.0799140886981,35.9344621971672,36.0064620303492,7392628.23922105,0.0,1.0
2014-02-20,57.29,57.535,56.045,56.14,4629100,37.4988222090293,37.6591854738437,36.6839150061974,36.7460966803091,7072252.49693689,0.0,1.0
2014-02-21,56.34,57.4,56.32,57.25,2407200,36.8770054679126,37.5708220422113,36.8639145891523,37.4726404515086,3677675.18753677,0.0,1.0
2014-02-24,56.75,56.98,56.4,56.45,2392800,37.1453684824998,37.2959135882439,36.9162781041937,36.9490053010946,3655675.13656447,0.0,1.0
2014-02-25,56.89,57.57,56.75,56.8,3375100,37.2370046338223,37.6820945116743,37.1453684824998,37.1780956794007,5156414.72476543,0.0,1.0
2014-02-26,57.1,57.62,56.75,56.98,2400900,37.374458860806,37.7148217085752,37.1453684824998,37.2959135882439,3668050.16523639,0.0,1.0
2014-02-27,56.36,57.28,56.19,57.02,3123800,36.890096346673,37.4922767696492,36.77882387721,37.3220953457646,4772483.27967238,0.0,1.0
2014-02-28,56.93,57.11,56.4,56.45,2859800,37.263186391343,37.3810043001862,36.9162781041937,36.9490053010946,4369149.01184682,0.0,1.0
2014-03-03,56.71,57.12,55.785,56.12,2488400,37.1191867249791,37.3875497395664,36.5137335823128,36.7330058015487,3801731.03051949,0.0,1.0
2014-03-04,57.78,58.0,56.98,57.22,2841900,37.819548738658,37.9635484050219,37.2959135882439,37.4530041333681,4341801.72626319,0.0,1.0
2014-03-05,57.8,58.0,57.555,57.71,3113500,37.8326396174183,37.9635484050219,37.672276352604,37.7737306629967,4756747.13210192,0.0,1.0
2014-03-06,58.77,59.32,58.14,58.39,5178800,38.4675472372954,38.8275464032051,38.0551845563443,38.2188205408487,7912073.88717823,0.0,1.0
2014-03-07,58.42,59.2,57.52,59.06,3247200,38.2384568589893,38.749001130643,37.6493673147734,38.6573649793205,4961011.49425448,0.0,1.0
2014-03-10,58.15,58.34,57.6,58.29,2563400,38.0617299957245,38.1860933439479,37.7017308298148,38.153366147047,3916314.62933356,0.0,1.0
2014-03-11,56.86,58.3,56.5,58.23,3421700,37.2173683156818,38.1599115864271,36.9817324979954,38.1140935107659,5227609.33416191,0.0,1.0
2014-03-12,57.06,57.08,56.01,56.52,1652300,37.3482771032853,37.3613679820456,36.6610059683668,36.9948233767558,2524353.0709401,0.0,1.0
2014-03-13,55.85,57.4,55.77,57.16,2318800,36.556278938284,37.5708220422113,36.5039154232426,37.4137314970871,3542619.3190679,0.0,1.0
2014-03-14,55.44,55.98,55.23,55.61,1745200,36.2879159236968,36.6413696502263,36.1504616967131,36.3991883931597,2666283.9553378,0.0,1.0
2014-03-17,55.8,56.41,55.48,55.68,1437500,36.5235517413831,36.9228235435738,36.3140976812175,36.445006468821,2196185.64393657,0.0,1.0
2014-03-18,56.79,56.81,55.84,55.97,1294700,37.1715502400205,37.1846411187809,36.5497334989038,36.6348242108461,1978018.47179456,0.0,1.0
2014-03-19,56.63,57.15,56.18,56.72,1804400,37.0668232099377,37.4071860577069,36.7722784378298,37.1257321643593,2756728.60933506,0.0,1.0
2014-03-20,56.7,56.93,56.16,56.54,1808400,37.112641285599,37.263186391343,36.7591875590694,37.0079142555161,2762839.73460514,0.0,1.0
2014-03-21,56.09,57.78,55.96,57.18,2762900,36.7133694834082,37.819548738658,36.6282787714659,37.4268223758474,4221107.00217902,0.0,1.0
2014-03-24,55.26,56.23,54.66,56.08,1985700,36.1700980148536,36.8050056347307,35.777371652043,36.706824044028,3033715.36220163,0.0,1.0
2014-03-25,55.16,56.21,54.98,55.5,1727300,36.1046436210518,36.7919147559703,35.9868257122086,36.3271885599778,2638936.66975418,0.0,1.0
2014-03-26,55.17,55.99,55.16,55.4,2560700,36.111189060432,36.6479150896064,36.1046436210518,36.261734166176,3912189.61977626,0.0,1.0
2014-03-27,54.69,55.6,54.22,55.6,2969800,35.7970079701835,36.3926429537796,35.4893723193153,36.3926429537796,4537204.95677414,0.0,1.0
2014-03-28,54.69,55.25,54.42,54.85,2006900,35.7970079701835,36.1635525754734,35.6202811069188,35.9017350002664,3066104.32613308,0.0,1.0
2014-03-31,55.92,56.05,54.57,54.97,2190800,36.6020970139452,36.6871877258875,35.7184626976214,35.9802802728285,3347063.31042521,0.0,1.0
2014-04-01,56.36,56.62,55.835,56.2,2090700,36.890096346673,37.0602777705575,36.5464607792137,36.7853693165901,3194132.40054134,0.0,1.0
2014-04-02,56.67,56.7,56.2,56.42,1919500,37.0930049674584,37.112641285599,36.7853693165901,36.929368982954,2932576.23898174,0.0,1.0
2014-04-03,56.6,57.14,56.27,56.77,1603000,37.0471868917972,37.4006406183267,36.8311873922514,37.1584593612602,2449033.45198631,0.0,1.0
2014-04-04,55.57,57.24,55.55,57.1,2307700,36.373006635639,37.4660950121285,36.3599157568787,37.374458860806,3525660.94644343,0.0,1.0
2014-04-07,54.35,55.66,53.94,55.56,2584500,35.5744630312576,36.4319155900606,35.3061000166703,36.3664611962589,3948550.81513325,0.0,1.0
2014-04-08,54.66,55.0,53.82,54.21,1842500,35.777371652043,35.999916590969,35.2275547441082,35.4828268799351,2814937.07753261,0.0,1.0
2014-04-09,55.57,55.61,54.375,55.44,2017500,36.4594064354574,36.4856503846641,35.6753684529061,36.3741136005355,3074994.52023357,0.132,1.0
2014-04-10,54.05,55.637,53.9,55.57,1966400,35.4621363656014,36.5033650503787,35.3637215560762,36.4594064354574,2997109.90066285,0.0,1.0
2014-04-11,52.77,54.05,52.65,53.69,2592000,34.6223299909859,35.4621363656014,34.5435981433657,35.2259408227408,3950624.93008447,0.0,1.0
2014-04-14,52.65,53.249,52.3075,53.19,2840600,34.5435981433657,34.9366012827365,34.318884328283,34.8978914576566,4329531.31805476,0.0,1.0
2014-04-15,53.11,53.36,51.96,52.84,2172500,34.8454035592431,35.0094282417852,34.0908900195495,34.6682569020977,3311239.45239526,0.0,1.0
2014-04-16,53.68,53.77,53.25,53.55,1243500,35.2193798354391,35.2784287211543,34.9372573814667,35.1340870005172,1895294.02027779,0.0,1.0
2014-04-17,54.65,54.89,53.61,53.74,2062000,35.8557956037025,36.0132592989429,35.1734529243273,35.2587457592492,3142819.67817676,0.0,1.0
2014-04-21,54.69,54.8,54.33,54.61,1185900,35.8820395529092,35.9542104132277,35.6458440100486,35.8295516544957,1807502.3551648,0.0,1.0
2014-04-22,54.97,55.6,54.53,54.7,1475500,36.0657471973563,36.4790893973624,35.7770637560822,35.8886005402109,2248899.338094,0.0,1.0
2014-04-23,55.01,55.2,54.571,54.85,894200,36.0919911465631,36.2166499052951,35.8039638040192,35.9870153497361,1362904.63444503,0.0,1.0
2014-04-24,55.28,55.52,54.56,55.23,1806400,36.2691378037085,36.426601498949,35.7967467179873,36.2363328672001,2753244.16423788,0.0,1.0
2014-04-25,54.39,55.25,54.07,55.25,1580500,35.6852099338587,36.2494548418035,35.4752583402048,36.2494548418035,2408936.22762288,0.0,1.0
2014-04-28,53.73,54.93,52.86,54.85,3009000,35.2521847719475,36.0395032481496,34.681378876701,35.9870153497361,4586200.00564204,0.0,1.0
2014-04-29,53.3,53.55,51.97,53.29,3353800,34.9700623179751,35.1340870005172,34.0974510068512,34.9635013306734,5111730.66763785,0.0,1.0
2014-04-30,54.04,54.07,53.02,53.43,1678600,35.4555753782997,35.4752583402048,34.786354673528,35.055355152897,2558456.40726844,0.0,1.0
2014-05-01,54.47,54.87,53.66,53.94,1472400,35.7376978322721,36.0001373243395,35.2062578608357,35.3899655052829,2244174.43945076,0.0,1.0
2014-05-02,54.54,54.99,54.09,54.5,2080900,35.7836247433839,36.0788691719597,35.4883803148082,35.7573807941772,3171626.31829197,0.0,1.0
2014-05-05,55.33,55.345,53.888,54.31,2087300,36.301942740217,36.3117842211695,35.3558483713141,35.6327220354452,3181380.94774896,0.0,1.0
2014-05-06,55.01,55.45,54.46,55.08,2224200,36.0919911465631,36.3806745878372,35.7311368449705,36.1379180576749,3390038.56847757,0.0,1.0
2014-05-07,55.03,55.13,54.27,55.13,2219200,36.1051131211664,36.1707229941833,35.6064780862385,36.1707229941833,3382417.7642143,0.0,1.0
2014-05-08,55.3,56.14,54.69,55.03,2209100,36.2822597783119,36.8333827116534,35.8820395529092,36.1051131211664,3367023.73960247,0.0,1.0
2014-05-09,55.39,55.63,54.81,55.26,1287900,36.3413086640271,36.4987723592675,35.9607714005294,36.2560158291052,1962966.76213572,0.0,1.0
2014-05-12,56.41,56.62,55.47,55.58,2042100,37.0105293687988,37.1483101021342,36.3937965624405,36.4659674227591,3112488.87720891,0.0,1.0
2014-05-13,56.83,56.98,56.4,56.63,1465500,37.2860908354695,37.3845056449948,37.0039683814971,37.1548710894359,2233657.72956744,0.0,1.0
2014-05-14,55.85,56.79,55.7,56.78,2590900,36.6431140799045,37.2598468862628,36.5446992703793,37.2532858989611,3948948.35314655,0.0,1.0
2014-05-15,54.49,56.15,53.75,54.6,5740200,35.7508198068755,36.839943698955,35.2653067465509,35.822990667194,8748988.12641623,0.0,1.0
2014-05-16,55.03,55.13,53.92,54.39,2405800,36.1051131211664,36.1707229941833,35.3768435306795,35.6852099338587,3666826.17931992,0.0,1.0
2014-05-19,54.97,55.226,54.7,54.9,2742100,36.0657471973563,36.2337084722794,35.8886005402109,36.0198202862446,4179401.47406814,0.0,1.0
2014-05-20,54.31,54.96,54.209,54.87,1840100,35.6327220354452,36.0591862100547,35.5664560636982,36.0001373243395,2804608.38497239,0.0,1.0
2014-05-21,54.99,55.14,54.44,54.58,1102300,36.0788691719597,36.177283981485,35.7180148703671,35.8098686925907,1680082.50788276,0.0,1.0
2014-05-22,55.54,55.71,54.89,55.0,1686100,36.4397234735523,36.551260257681,36.0132592989429,36.0854301592614,2569887.61366336,0.0,1.0
2014-05-23,56.18,56.22,55.175,55.65,3510600,36.8596266608601,36.8858706100668,36.2002474370409,36.5118943338708,5350719.08933431,0.0,1.0
2014-05-27,56.28,56.5,56.03,56.31,1190600,36.9252365338769,37.069578254514,36.7612118513348,36.944919495782,1814665.91117229,0.0,1.0
2014-05-28,57.11,57.23,56.31,56.41,1801700,37.4697984799167,37.5485303275369,36.944919495782,37.0105293687988,2746080.6082304,0.0,1.0
2014-05-29,56.96,57.38,56.64,57.18,1558700,37.3713836703914,37.6469451370622,37.1614320767375,37.5157253910285,2375709.52103498,0.0,1.0
2014-05-30,56.94,57.11,56.24,56.87,2547200,37.3582616957881,37.4697984799167,36.8989925846702,37.3123347846763,3882342.52388547,0.0,1.0
2014-06-02,56.89,56.99,56.3,56.96,1274800,37.3254567592796,37.3910666322965,36.9383585084803,37.3713836703914,1943000.25496593,0.0,1.0
2014-06-03,57.22,57.49,56.68,56.73,1842300,37.5419693402352,37.7191159973807,37.1876760259443,37.2204809624527,2807961.53884823,0.0,1.0
2014-06-04,57.45,57.48,56.96,57.02,1142900,37.6928720481739,37.712555010079,37.3713836703914,37.4107495942015,1741963.4385006,0.0,1.0
2014-06-05,58.6,58.75,57.41,57.45,1833100,38.4473855878676,38.5458003973929,37.6666280989672,37.6928720481739,2793939.2590038,0.0,1.0
2014-06-06,59.01,59.28,58.37,58.58,1285800,38.7163860672366,38.8935327243821,38.2964828799289,38.4342636132642,1959766.02434514,0.0,1.0
2014-06-09,59.28,59.58,58.7,59.0,1188800,38.8935327243821,39.0903623434326,38.5129954608844,38.709825079935,1811922.42163751,0.0,1.0
2014-06-10,58.89,59.25,58.58,59.16,1267800,38.6376542196164,38.873849762477,38.4342636132642,38.8148008767619,1932331.12899733,0.0,1.0
2014-06-11,58.91,59.13,58.31,58.33,1410600,38.6507761942198,38.7951179148568,38.2571169561188,38.2702389307221,2149981.29875662,0.0,1.0
2014-06-12,58.4,59.0,58.2,58.9,1678000,38.3161658418339,38.709825079935,38.1849460958002,38.6442152069181,2557541.91075684,0.0,1.0
2014-06-13,58.5,58.87,58.18,58.53,1054900,38.3817757148508,38.6245322450131,38.1718241211969,38.4014586767558,1607837.28346686,0.0,1.0
2014-06-16,58.32,58.86,58.15,58.57,1174400,38.2636779434204,38.6179712577114,38.1521411592918,38.4277026259625,1789974.50535926,0.0,1.0
2014-06-17,58.87,59.2,58.1901,58.27,1328500,38.6245322450131,38.8410448259686,38.1784507183716,38.230873006912,2024847.69275355,0.0,1.0
2014-06-18,59.27,59.32,58.53,58.86,1114700,38.8869717370804,38.9197766735888,38.4014586767558,38.6179712577114,1698982.10245569,0.0,1.0
2014-06-19,58.62,59.54,58.15,59.2,3149500,38.460507562471,39.0641183942259,38.1521411592918,38.8410448259686,4800344.60544021,0.0,1.0
2014-06-20,58.77,59.055,57.84,57.84,2029400,38.5589223719962,38.7459105100942,37.9487505529396,37.9487505529396,3093132.03438018,0.0,1.0
2014-06-23,58.11,58.86,57.97,58.71,1435600,38.1258972100851,38.6179712577114,38.0340433878615,38.5195564481861,2188085.32007302,0.0,1.0
2014-06-24,57.65,58.49,57.58,58.03,1125800,37.8240917942076,38.3752147275491,37.7781648830958,38.0734093116716,1715900.28792018,0.0,1.0
2014-06-25,57.97,58.1,57.41,57.61,1060500,38.0340433878615,38.1193362227834,37.6666280989672,37.7978478450009,1616372.58424174,0.0,1.0
2014-06-26,57.82,58.06,57.4,57.99,1102400,37.9356285783362,38.0930922735767,37.6600671116655,38.0471653624649,1680234.92396803,0.0,1.0
2014-06-27,57.5,58.14,57.175,57.52,1519000,37.8122820170646,38.2331491560371,37.5985604230551,37.8254341151575,2309897.61370611,0.132,1.0
2014-06-30,57.44,57.76,57.18,57.5,1314400,37.7728257227859,37.9832592922722,37.6018484475783,37.8122820170646,1998768.54737019,0.0,1.0
2014-07-01,58.25,58.44,57.38,57.74,2010800,38.305485695548,38.4304306274305,37.7333694285072,37.9701071941793,3057763.08205415,0.0,1.0
2014-07-02,58.05,58.59,57.78,58.13,1415000,38.1739647146191,38.5290713631272,37.9964113903651,38.2265731069907,2151747.9416683,0.0,1.0
2014-07-03,58.46,58.54,58.021,58.19,600700,38.4435827255234,38.496191117895,38.1548941723844,38.2660294012694,913466.423010705,0.0,1.0
2014-07-07,58.12,58.25,57.85,58.2,949200,38.2199970579442,38.305485695548,38.0424437336902,38.2726054503158,1443419.89132972,0.0,1.0
2014-07-08,57.15,57.925,56.92,57.84,1615900,37.582120300439,38.0917641015385,37.4308711723707,38.0358676846438,2457250.52928749,0.0,1.0
2014-07-09,56.9,57.08,56.52,57.05,1278500,37.4177190742778,37.5360879571139,37.1678292105129,37.5163598099745,1944176.49711867,0.0,1.0
2014-07-10,56.49,56.63,56.01,56.41,1189300,37.1481010633735,37.2401657500238,36.8324507091441,37.095492671002,1808532.73994778,0.0,1.0
2014-07-11,56.6,56.74,56.15,56.33,1183300,37.2204376028845,37.3125022895347,36.9245153957944,37.0428842786304,1799408.72040713,0.0,1.0
2014-07-14,56.82,57.07,56.6175,56.92,1487800,37.3651106819063,37.5295119080674,37.2319456887157,37.4308711723707,2262452.71209477,0.0,1.0
2014-07-15,56.66,56.88,56.15,56.7,2094500,37.2598938971631,37.4045669761849,36.9245153957944,37.2861980933489,3185043.15464612,0.0,1.0
2014-07-16,56.96,57.1,56.83,56.88,1868500,37.4571753685565,37.5492400552068,37.3716867309527,37.4045669761849,2841371.75194856,0.0,1.0
2014-07-17,55.15,56.5,55.135,56.47,4404100,36.2669104911498,37.15467711242,36.2570464175801,37.1349489652806,6697182.40982428,0.0,1.0
2014-07-18,56.15,56.25,55.29,55.42,1706200,36.9245153957944,36.9902758862588,36.3589751778,36.4444638154038,2594567.02337417,0.0,1.0
2014-07-21,56.71,56.945,55.79,55.86,1983900,37.2927741423954,37.4473112949868,36.6877776301223,36.7338099734474,3016857.06111359,0.0,1.0
2014-07-22,57.72,58.17,56.95,57.0,2411700,37.9569550960864,38.2528773031765,37.4505993195101,37.4834795647423,3667399.65436144,0.0,1.0
2014-07-23,57.47,58.31,57.445,58.11,1453600,37.7925538699252,38.3449419898267,37.7761137473091,38.2134210088978,2210445.80071311,0.0,1.0
2014-07-24,56.84,57.74,56.71,57.6,2534400,37.3782627799992,37.9701071941793,37.2927741423954,37.8780425075291,3853985.85396759,0.0,1.0
2014-07-25,56.53,56.735,56.35,56.52,1719600,37.1744052595593,37.3092142650115,37.0560363767233,37.1678292105129,2614944.00034828,0.0,1.0
2014-07-28,56.29,56.53,55.89,56.49,1510200,37.0165800824446,37.1744052595593,36.7535381205868,37.1481010633735,2296515.71837984,0.0,1.0
2014-07-29,56.03,56.36,55.875,56.29,2003100,36.845602807237,37.0626124257697,36.7436740470171,37.0165800824446,3046053.92364366,0.0,1.0
2014-07-30,56.78,56.805,56.02,56.22,1371300,37.3388064857205,37.3552466083366,36.8390267581906,36.9705477391195,2085294.66601395,0.0,1.0
2014-07-31,56.09,56.58,55.83,56.22,2708100,36.8850591015157,37.2072855047916,36.7140818263081,36.9705477391195,4118126.2196692,0.0,1.0
2014-08-01,56.07,56.4,55.57,55.77,374537,36.8719070034228,37.0889166219555,36.5431045511005,36.6746255320294,569547.151115633,0.0,1.0
2014-08-04,56.26,56.4,55.61,56.19,294100,36.9968519353053,37.0889166219555,36.5694087472863,36.9508195919802,447229.024483849,0.0,1.0
2014-08-05,55.24,56.11,55.1,55.9,1732900,36.3260949325678,36.8982111996086,36.2340302459175,36.7601141696332,2635168.91033003,0.0,1.0
2014-08-06,55.59,55.72,54.9,55.23,1568800,36.5562566491934,36.6417452867972,36.1025092649886,36.3195188835213,2385626.97589345,0.0,1.0
2014-08-07,55.05,56.0,54.98,55.98,1628500,36.2011500006853,36.8258746600977,36.1551176573602,36.8127225620048,2476410.97032285,0.0,1.0
2014-08-08,55.24,55.32,54.86,55.31,1766000,36.3260949325678,36.3787033249394,36.0762050688028,36.3721272758929,2685503.08479591,0.0,1.0
2014-08-11,55.2,55.65,55.06,55.44,1252700,36.299790736382,36.5957129434721,36.2077260497318,36.4576159134967,1904943.21309391,0.0,1.0
2014-08-12,54.34,55.07,54.3,54.99,2642100,35.7342505183877,36.2143020987782,35.7079463222019,36.1616937064066,4017762.00472213,0.0,1.0
2014-08-13,54.78,54.97,54.189,54.48,1721300,36.0235966764313,36.1485416083137,35.6349521777863,35.8263152050379,2617529.13921812,0.0,1.0
2014-08-14,55.62,55.63,54.45,54.78,3478500,36.5759847963327,36.5825608453792,35.8065870578986,36.0235966764313,5289650.32868777,0.0,1.0
2014-08-15,57.58,59.06,57.35,58.95,5578800,37.8648904094362,38.8381456683102,37.7136412813679,38.7658091287993,8483513.36888982,0.0,1.0
2014-08-18,58.52,58.62,57.35,57.75,2761600,38.4830390198021,38.5487995102665,37.7136412813679,37.9766832432257,4199482.06057327,0.0,1.0
2014-08-19,58.56,58.75,58.16,58.52,1193000,38.5093432159879,38.6342881478703,38.24630125413,38.4830390198021,1814159.21866451,0.0,1.0
2014-08-20,58.33,58.41,57.94,58.32,1846600,38.3580940879196,38.4107024802912,38.1016281751082,38.3515180388732,2808069.08062522,0.0,1.0
2014-08-21,57.99,58.48,57.97,58.36,1228400,38.1345084203404,38.4567348236163,38.1213563222475,38.377822235059,1867990.93395431,0.0,1.0
2014-08-22,57.64,58.04,57.48,57.9,1439600,37.9043467037148,38.1673886655727,37.7991299189717,38.0753239789224,2189156.42178494,0.0,1.0
2014-08-25,57.74,58.15,57.58,57.88,967100,37.9701071941793,38.2397252050836,37.8648904094362,38.0621718808295,1470639.8829593,0.0,1.0
2014-08-26,57.85,57.9,57.5377,57.75,885300,38.0424437336902,38.0753239789224,37.8370737219697,37.9766832432257,1346249.08322187,0.0,1.0
2014-08-27,57.38,58.0,57.29,58.0,1193000,37.7333694285072,38.1410844693869,37.6741849870892,38.1410844693869,1814159.21866451,0.0,1.0
2014-08-28,57.15,57.53,56.98,57.14,1395400,37.582120300439,37.8320101642039,37.4703274666494,37.5755442513925,2121942.81116886,0.0,1.0
2014-08-29,57.16,57.5,57.08,57.33,1979900,37.5886963494854,37.8122820170646,37.5360879571139,37.700489183275,3010774.38141984,0.0,1.0
2014-09-02,58.07,58.1,57.23,57.23,2015600,38.187116812712,38.2068449598514,37.6347286928105,37.6347286928105,3065062.29768666,0.0,1.0
2014-09-03,58.06,58.46,57.88,58.21,1478000,38.1805407636656,38.4435827255234,38.0621718808295,38.2791814993623,2247550.14684505,0.0,1.0
2014-09-04,57.69,58.49,57.6,58.12,790600,37.9372269489471,38.4633108726627,37.8780425075291,38.2199970579442,1202241.64147205,0.0,1.0
2014-09-05,57.92,58.05,57.3,57.58,907300,38.0884760770153,38.1739647146191,37.6807610361357,37.8648904094362,1379703.82153756,0.0,1.0
2014-09-08,57.65,57.96,57.495,57.72,1345800,37.9109227527613,38.1147802732011,37.8089939925414,37.9569550960864,2046517.58296622,0.0,1.0
2014-09-09,57.45,57.8,57.45,57.69,1286100,37.7794017718324,38.009563488458,37.7794017718324,37.9372269489471,1955733.58853682,0.0,1.0
2014-09-10,57.69,57.83,57.175,57.6,1477900,37.9372269489471,38.0292916355973,37.5985604230551,37.8780425075291,2247398.0798527,0.0,1.0
2014-09-11,57.59,57.72,57.41,57.52,995900,37.8714664584826,37.9569550960864,37.7530975756466,37.8254341151575,1514435.17675439,0.0,1.0
2014-09-12,58.6,58.63,57.61,57.61,2590400,38.5356474121737,38.555375559313,37.8846185565755,37.8846185565755,3939143.36968025,0.0,1.0
2014-09-15,57.92,58.5,57.74,58.5,1621100,38.0884760770153,38.4698869217092,37.9701071941793,38.4698869217092,2465158.01288939,0.0,1.0
2014-09-16,57.91,58.11,57.37,57.82,1379800,38.0819000279689,38.2134210088978,37.7267933794608,38.0227155865509,2098220.36036319,0.0,1.0
2014-09-17,58.89,58.99,57.92,58.0,2709900,38.7263528345206,38.792113324985,38.0884760770153,38.1410844693869,4120863.4255314,0.0,1.0
2014-09-18,58.4,59.4,58.31,59.2,2867000,38.4041264312447,39.0617313358893,38.3449419898267,38.9302103549604,4359760.6705039,0.0,1.0
2014-09-19,58.25,58.98,58.1,58.82,2174000,38.305485695548,38.7855372759386,38.2068449598514,38.6803204911955,3305936.41355964,0.0,1.0
2014-09-22,57.55,58.19,57.27,58.13,1685977,37.8451622622968,38.2660294012694,37.6610328889963,38.2265731069907,2563814.51551244,0.0,1.0
2014-09-23,56.98,57.48,56.91,57.25,1632067,37.4703274666494,37.7991299189717,37.4242951233243,37.6478807909034,2481835.19993976,0.0,1.0
2014-09-24,57.96,58.04,56.78,56.88,1650302,38.1147802732011,38.1673886655727,37.3388064857205,37.4045669761849,2509564.6159937,0.0,1.0
2014-09-25,56.89,57.99,56.89,57.86,1629559,37.4111430252314,38.1345084203404,37.4111430252314,38.0490197827367,2478021.35977177,0.0,1.0
2014-09-26,56.5,56.94,56.07,56.79,2218441,37.2414809598331,37.5315031124406,36.9580502197848,37.4326319240517,3365653.38621168,0.132,1.0
2014-09-29,57.15,57.179,55.92,56.04,1626565,37.6699227761851,37.689037872607,36.8591790313958,36.938275982107,2467703.22047934,0.0,1.0
2014-09-30,56.98,57.4,56.82,57.21,2120557,37.5578687626777,37.8347080901667,37.4524061617295,37.7094712515407,3217151.07487865,0.0,1.0
2014-10-01,56.2,56.93,56.18,56.85,2481276,37.0437385830552,37.5249116998814,37.0305557579367,37.4721803994073,3764407.06402639,0.0,1.0
2014-10-02,55.83,56.24,55.29,56.13,1708052,36.7998563183625,37.0701042332922,36.4439200401623,36.9975986951404,2591329.22517463,0.0,1.0
2014-10-03,56.91,57.01,56.16,56.23,1577280,37.5117288747628,37.5776430003555,37.0173729328181,37.063512820733,2392931.69077021,0.0,1.0
2014-10-06,56.57,57.16,56.43,57.06,1157370,37.2876208477479,37.6765141887444,37.1953410719182,37.6106000631518,1755875.52682258,0.0,1.0
2014-10-07,55.0,56.33,55.0,56.25,1515558,36.2527690759437,37.1294269463256,36.2527690759437,37.0766956458515,2299291.67135849,0.0,1.0
2014-10-08,56.46,56.52,54.8,55.06,2124682,37.215115309596,37.2546637849516,36.1209408247584,36.2923175512993,3223409.21751942,0.0,1.0
2014-10-09,55.03,56.28,55.03,56.28,2526263,36.2725433136215,37.0964698835293,36.2725433136215,37.0964698835293,3832657.98838521,0.0,1.0
2014-10-10,53.64,55.02,53.42,54.91,5133638,35.356336967884,36.2659519010622,35.2113258915802,36.1934463629103,7788373.05940747,0.0,1.0
2014-10-13,52.79,54.23,52.73,53.73,2527277,34.7960669003467,35.7452303088805,34.7565184249911,35.4156596809174,3834196.35363072,0.0,1.0
2014-10-14,51.79,53.39,51.77,53.04,3972861,34.1369256444204,35.1915516539024,34.1237428193019,34.9608522143282,6027328.68604499,0.0,1.0
2014-10-15,51.79,51.88,49.8,50.87,4723905,34.1369256444204,34.1962483574538,32.8252345451272,33.5305156889683,7166756.68155804,0.0,1.0
2014-10-16,51.71,52.12,50.55,50.78,5362096,34.0841943439463,34.3544422588761,33.3195904870719,33.4711929759349,8134972.51429816,0.0,1.0
2014-10-17,52.27,53.41,52.02,52.17,3810818,34.453313447265,35.204734479021,34.2885281332835,34.3873993216724,5781489.12048436,0.0,1.0
2014-10-20,52.35,52.38,50.86,52.07,4942206,34.5060447477391,34.5258189854169,33.523924276409,34.3214851960798,7497946.6928603,0.0,1.0
2014-10-21,54.0,54.03,52.86,52.86,2231876,35.5936278200175,35.6134020576952,34.8422067882615,34.8422067882615,3386035.96715196,0.0,1.0
2014-10-22,53.05,53.86,52.99,53.77,2161086,34.9674436268875,35.5013480441878,34.9278951515319,35.4420253311544,3278638.65380898,0.0,1.0
2014-10-23,53.71,54.21,53.59,53.59,1754719,35.4024768557988,35.732047483762,35.3233799050877,35.3233799050877,2662128.92035442,0.0,1.0
2014-10-24,54.05,54.11,53.51,53.7,1508194,35.6265848828138,35.6661333581693,35.2706486046136,35.3958854432396,2288119.55925992,0.0,1.0
2014-10-27,53.99,54.11,53.6,53.94,1105293,35.5870364074582,35.6661333581693,35.329971317647,35.5540793446619,1676868.18274909,0.0,1.0
2014-10-28,54.66,54.67,53.88,54.12,1714329,36.0286610489288,36.035252461488,35.5145308693063,35.6727247707286,2600852.22186701,0.0,1.0
2014-10-29,54.5,54.68,54.13,54.59,1484268,35.9231984479806,36.0418438740473,35.6793161832879,35.9825211610139,2251820.81481799,0.0,1.0
2014-10-30,54.32,54.38,53.75,53.91,2062828,35.8045530219138,35.8441014972694,35.4288425060359,35.5343051069841,3129568.9375432,0.0,1.0
2014-10-31,55.28,55.41,54.85,55.21,2087828,36.4373286276031,36.5230169908735,36.1538978875548,36.3911887396882,3167497.07475996,0.0,1.0
2014-11-03,40.84,41.24,39.49,39.9,4559796,37.3008036728664,37.6661396539915,36.0677947365694,36.4422641172226,4992441.18902089,15.75,1.0
2014-11-04,40.18,40.83,39.84,40.26,5765189,36.6979993040101,37.2916702733383,36.3874637200538,36.7710665002351,6312204.98155842,0.0,1.0
2014-11-05,40.13,40.67,39.98,40.61,2341387,36.6523323063695,37.1455358808883,36.5153313134476,37.0907354837195,2563543.82920597,0.0,1.0
2014-11-06,41.37,41.405,40.26,40.39,2968264,37.7848738478571,37.8168407462056,36.7710665002351,36.8898006941008,3249900.53359578,0.0,1.0
2014-11-07,40.93,41.48,40.86,41.39,2458734,37.3830042686196,37.8853412426665,37.3190704719227,37.8031406469134,2692025.0148134,0.0,1.0
2014-11-10,41.53,41.55,40.88,40.98,2583931,37.9310082403071,37.9492750393634,37.3373372709789,37.4286712662602,2829101.02863987,0.0,1.0
2014-11-11,41.66,42.11,41.34,41.52,2163823,38.0497424341728,38.4607454129384,37.7574736492727,37.921874840779,2369132.09953926,0.0,1.0
2014-11-12,41.45,41.54,41.02,41.3,2504261,37.8579410440821,37.9401416398353,37.4652048643727,37.7209400511602,2741871.73383604,0.0,1.0
2014-11-13,41.45,41.74,41.26,41.55,1805461,37.8579410440821,38.1228096303978,37.6844064530477,37.9492750393634,1976767.78995614,0.0,1.0
2014-11-14,41.57,41.65,41.29,41.36,1331282,37.9675418384196,38.0406090346446,37.7118066516321,37.775740448329,1457597.46510636,0.0,1.0
2014-11-17,41.24,41.7,41.21,41.57,2697114,37.6661396539915,38.0862760322853,37.6387394554071,37.9675418384196,2953023.12320219,0.0,1.0
2014-11-18,40.8,41.16,40.05,40.25,5891377,37.2642700747539,37.5930724577665,36.5792651101445,36.761933100707,6450366.02401738,0.0,1.0
2014-11-19,40.8,41.33,40.7,40.82,4011947,37.2642700747539,37.7483402497446,37.1729360794727,37.2825368738102,4392610.86482132,0.0,1.0
2014-11-20,41.26,41.427,40.56,40.56,2303826,37.6844064530477,37.8369342251674,37.0450684860789,37.0450684860789,2522418.94478114,0.0,1.0
2014-11-21,42.25,42.38,41.7,41.75,5306170,38.5886130063322,38.7073472001978,38.0862760322853,38.1319430299259,5809633.07655583,0.0,1.0
2014-11-24,42.25,42.5,41.99,42.44,2122424,38.5886130063322,38.8169479945353,38.3511446186009,38.7621475973666,2323805.055789,0.0,1.0
2014-11-25,42.71,42.87,42.31,42.33,2713879,39.008749384626,39.154883777076,38.643413403501,38.6616802025572,2971378.82958334,0.0,1.0
2014-11-26,42.74,42.865,42.53,42.68,1752695,39.0361495832104,39.1503170773119,38.8443481931197,38.9813491860416,1918995.21596821,0.0,1.0
2014-11-28,42.74,42.985,42.59,42.74,1091780,39.0361495832104,39.2599178716495,38.8991485902885,39.0361495832104,1195370.89846766,0.0,1.0
2014-12-01,41.59,42.73,41.58,42.69,4411159,37.9858086374759,39.0270161836822,37.9766752379478,38.9904825855697,4829701.12762066,0.0,1.0
2014-12-02,41.98,42.1,41.55,41.6,2014436,38.3420112190728,38.4516120134103,37.9492750393634,37.994942037004,2205570.87620729,0.0,1.0
2014-12-03,42.23,42.37,41.82,41.98,2250275,38.5703462072759,38.6982138006697,38.1958768266228,38.3420112190728,2463786.8879713,0.0,1.0
2014-12-04,42.27,42.68,42.02,42.15,1346823,38.6068798053885,38.9813491860416,38.3785448171853,38.4972790110509,1474613.03521488,0.0,1.0
2014-12-05,42.3,42.49,42.08,42.23,1019549,38.6342800039728,38.8078145950072,38.4333452143541,38.5703462072759,1116286.43514426,0.0,1.0
2014-12-08,41.51,42.51,41.415,42.23,1425753,37.9127414412509,38.8260813940635,37.8259741457337,38.5703462072759,1561032.11691271,0.0,1.0
2014-12-09,41.4,41.43,40.98,40.99,1798143,37.8122740464415,37.8396742450259,37.4286712662602,37.4378046657883,1968755.43926737,0.0,1.0
2014-12-10,40.34,41.36,40.31,41.36,2654911,36.8441336964601,37.775740448329,36.8167334978758,37.775740448329,2906815.7938611,0.0,1.0
2014-12-11,40.62,41.18,40.49,40.5,1640864,37.0998688832477,37.6113392568227,36.981134689382,36.9902680889102,1796553.40264818,0.0,1.0
2014-12-12,39.72,40.62,39.71,40.2,2335465,36.2778629257163,37.0998688832477,36.2687295261882,36.7162661030664,2557059.93459284,0.0,1.0
2014-12-15,38.68,40.17,38.65,40.07,4510349,35.3279893747912,36.688865904482,35.3005891762068,36.5975319092007,4938302.53030162,0.0,1.0
2014-12-16,38.47,39.48,38.1,38.3,3844794,35.1361879847006,36.0586613370413,34.7982522021599,34.9809201927224,4209597.95764994,0.0,1.0
2014-12-17,39.76,39.99,38.09,38.34,3508188,36.3143965238288,36.5244647129757,34.7891188026318,35.0174537908349,3841053.91338315,0.0,1.0
2014-12-18,40.7,40.8,40.11,40.48,3104066,37.1729360794727,37.2642700747539,36.6340655073132,36.9720012898539,3398587.77713725,0.0,1.0
2014-12-19,41.38,41.43,40.86,40.9,3736336,37.7940072473852,37.8396742450259,37.3190704719227,37.3556040700352,4090849.18325766,0.0,1.0
2014-12-22,41.88,41.88,41.38,41.38,1590221,38.2506772237915,38.2506772237915,37.7940072473852,37.7940072473852,1741105.2643684,0.0,1.0
2014-12-23,41.37,42.01,41.36,41.98,1872341,37.7848738478571,38.3694114176572,37.775740448329,38.3420112190728,2049993.53661711,0.0,1.0
2014-12-24,41.13,41.525,40.96,41.42,1426901,37.5656722591821,37.9264415405431,37.4104044672039,37.8305408454977,1562289.04210958,0.0,1.0
2014-12-26,41.38,41.57,41.29,41.34,588034,37.7940072473852,37.9675418384196,37.7118066516321,37.7574736492727,643828.180502968,0.0,1.0
2014-12-29,41.33,41.57,41.312,41.36,976423,37.7483402497446,37.9675418384196,37.731900130594,37.775740448329,1069068.52918581,0.0,1.0
2014-12-30,41.37,41.59,41.14,41.21,1323452,37.7848738478571,37.9858086374759,37.5748056587102,37.6387394554071,1449024.53453884,0.0,1.0
2014-12-31,40.94,41.79,40.9,41.39,1423993,37.3921376681477,38.1684766280384,37.3556040700352,37.8031406469134,1559105.12357952,0.0,1.0
2015-01-02,40.56,41.31,40.37,41.18,1530798,37.1364024813602,37.8230963142256,36.9624400437009,37.7040693831956,1671921.96150837,0.1,1.0
2015-01-05,39.8,40.46,39.7,40.32,2042240,36.4405527307232,37.0448433036448,36.3489935530079,36.9166604548432,2230513.697216,0.0,1.0
2015-01-06,39.18,40.02,39.02,39.81,2084562,35.8728858288879,36.6419829216971,35.7263911445432,36.4497086484948,2276737.35393292,0.0,1.0
2015-01-07,39.7,39.81,39.29,39.52,3359660,36.3489935530079,36.4497086484948,35.9736009243748,36.1841870331202,3669386.38357328,0.0,1.0
2015-01-08,40.89,40.98,40.18,40.24,2116341,37.4385477678209,37.5209510277648,36.7884776060417,36.8434131126709,2311446.05358812,0.0,1.0
2015-01-09,40.59,41.0,40.29,41.0,1640597,37.1638702346748,37.5392628633079,36.8891927015286,37.5392628633079,1791843.30936201,0.0,1.0
2015-01-12,40.11,40.72,39.95,40.61,2771191,36.7243861816409,37.2828971657048,36.5778914972963,37.1821820702179,3026666.54413864,0.0,1.0
2015-01-13,39.55,40.7,39.33,40.47,2013474,36.2116547864348,37.2645853301617,36.0102245954609,37.0539992214163,2199095.76542829,0.0,1.0
2015-01-14,39.06,39.1,38.21,39.03,5134006,35.7630148156294,35.7996384867155,34.9847618050486,35.7355470623148,5607308.98649968,0.0,1.0
2015-01-15,38.01,39.408,37.99,39.33,2630296,34.8016434496178,36.0816407540789,34.7833316140748,36.0102245954609,2872782.46226323,0.0,1.0
2015-01-16,38.25,38.46,37.76,37.83,3003980,35.0213854761348,35.2136597493371,34.5727455053294,34.6368369297302,3280916.31549813,0.0,1.0
2015-01-20,37.93,38.66,37.76,38.43,5033505,34.7283961074455,35.3967781047678,34.5727455053294,35.1861919960225,5497542.81940674,0.0,1.0
2015-01-21,38.16,38.41,37.68,37.75,2721609,34.9389822161909,35.1678801604794,34.4994981631571,34.5635895875578,2972513.58947349,0.0,1.0
2015-01-22,39.65,39.86,38.12,38.51,4856573,36.3032139641502,36.4954882373525,34.9023585451048,35.2594393381948,5304299.49370758,0.0,1.0
2015-01-23,38.81,39.6,38.76,39.6,1519250,35.5341168713409,36.2574343752925,35.4883372824832,36.2574343752925,1659309.35369761,0.0,1.0
2015-01-26,39.15,39.17,38.47,38.79,1511214,35.8454180755732,35.8637299111163,35.2228156671086,35.5158050357979,1650532.51646456,0.0,1.0
2015-01-27,38.75,39.25,38.58,38.7,1703508,35.4791813647117,35.9369772532886,35.3235307625955,35.433401775854,1860554.06187178,0.0,1.0
2015-01-28,38.0,39.05,37.96,39.01,2033523,34.7924875318463,35.7538588978579,34.7558638607602,35.7172352267717,2220993.07872913,0.0,1.0
2015-01-29,38.46,38.47,37.69,38.0,2329983,35.2136597493371,35.2228156671086,34.5086540809286,34.7924875318463,2544783.66684641,0.0,1.0
2015-01-30,37.77,38.32,37.71,38.01,3054313,34.5819014231009,35.0854769005355,34.5269659164717,34.8016434496178,3335889.50470312,0.0,1.0
2015-02-02,38.69,38.76,37.71,37.9,2508493,35.4242458580825,35.4883372824832,34.5269659164717,34.7009283541309,2739750.46805001,0.0,1.0
2015-02-03,39.62,39.63,38.92,39.04,2950375,36.2757462108355,36.2849021286071,35.6348319668279,35.7447029800863,3222369.48126746,0.0,1.0
2015-02-04,39.11,39.46,38.82,39.33,2567439,35.8087944044871,36.1292515264909,35.5432727891125,36.0102245954609,2804130.68800265,0.0,1.0
2015-02-05,39.53,39.82,39.22,39.22,1826367,36.1933429508917,36.4588645662663,35.909509499974,35.909509499974,1994739.40851383,0.0,1.0
2015-02-06,39.34,39.81,39.225,39.54,2697212,36.0193805132325,36.4497086484948,35.9140874588598,36.2024988686632,2945867.43492212,0.0,1.0
2015-02-09,39.04,39.43,38.95,39.23,3586102,35.7447029800863,36.1017837731763,35.6622997201425,35.9186654177455,3916704.02627198,0.0,1.0
2015-02-10,39.67,39.76,38.78,39.31,1408747,36.3215257996932,36.4039290596371,35.5066491180263,35.9919127599179,1538619.10422475,0.0,1.0
2015-02-11,39.33,39.81,39.2326,39.64,3336825,36.0102245954609,36.4497086484948,35.9210459563661,36.2940580463786,3644446.22948957,0.0,1.0
2015-02-12,40.02,40.06,39.53,39.58,1317705,36.6419829216971,36.6786065927832,36.1933429508917,36.2391225397494,1439183.96045029,0.0,1.0
2015-02-13,40.15,40.31,39.91,39.97,2211931,36.7610098527271,36.9075045370717,36.5412678262102,36.5962033328394,2415848.47657311,0.0,1.0
2015-02-17,40.52,40.53,39.76,40.01,2874488,37.099778810274,37.1089347280456,36.4039290596371,36.6328270039255,3139486.47391248,0.0,1.0
2015-02-18,41.54,42.2,40.91,41.12,9007218,38.0336824229709,38.6379729958925,37.456859603364,37.6491338765663,9837591.62625867,0.0,1.0
2015-02-19,41.15,41.57,41.04,41.4,3737331,37.6766016298809,38.0611501762856,37.575886534394,37.9054995741694,4081874.79754092,0.0,1.0
2015-02-20,41.95,42.11,40.88,41.09,2971880,38.409075051604,38.5555697359486,37.4293918500494,37.6216661232517,3245857.02291713,0.0,1.0
2015-02-23,41.73,41.96,41.49,41.89,1967913,38.2076448606302,38.4182309693756,37.9879028341132,38.3541395449748,2149334.50594907,0.0,1.0
2015-02-24,42.06,42.105,41.6,41.62,1922102,38.5097901470909,38.5509917770629,38.0886179296002,38.1069297651432,2099300.19901984,0.0,1.0
2015-02-25,42.2,42.49,42.09,42.34,2343479,38.6379729958925,38.9034946112671,38.5372579004056,38.766155844694,2559523.86038764,0.0,1.0
2015-02-26,42.36,42.38,42.0,42.23,1505418,38.7844676802371,38.8027795157802,38.4548546404617,38.6654407492071,1644202.18438358,0.0,1.0
2015-02-27,42.21,42.36,42.045,42.3,1676351,38.647128913664,38.7844676802371,38.4960562704336,38.7295321736079,1830893.46347233,0.0,1.0
2015-03-02,42.7,42.74,42.34,42.34,1847082,39.0957688844694,39.1323925555556,38.766155844694,38.766155844694,2017364.12022148,0.0,1.0
2015-03-03,42.26,42.57,42.14,42.45,1635437,38.6929085025217,38.9767419534394,38.5830374892632,38.8668709401809,1786207.60999385,0.0,1.0
2015-03-04,42.0,42.16,41.73,41.95,1305992,38.4548546404617,38.6013493248063,38.2076448606302,38.409075051604,1426391.14132253,0.0,1.0
2015-03-05,42.22,42.24,41.84,41.99,1376468,38.6562848314356,38.6745966669786,38.3083599561171,38.4456987226902,1503364.30966953,0.0,1.0
2015-03-06,41.53,42.05,41.49,41.95,1528564,38.0245265051994,38.5006342293194,37.9879028341132,38.409075051604,1669482.0094951,0.0,1.0
2015-03-09,41.74,41.89,41.435,41.54,1492378,38.2168007784017,38.3541395449748,37.9375452863698,38.0336824229709,1629960.02939117,0.0,1.0
2015-03-10,40.63,41.27,40.63,41.22,1961299,37.2004939057609,37.7864726431394,37.2004939057609,37.7406930542817,2142110.76261166,0.0,1.0
2015-03-11,40.85,41.125,40.67,40.79,2064355,37.4019240967348,37.6537118354521,37.2371175768471,37.3469885901056,2254667.47464369,0.0,1.0
2015-03-12,41.1,41.24,40.97,40.99,2719895,37.6308220410232,37.7590048898248,37.5117951099932,37.5301069455363,2970641.57615624,0.0,1.0
2015-03-13,40.87,41.4562,40.515,40.96,4704560,37.4202359322779,37.9569558320455,37.0952008513882,37.5026391922217,5138272.44563542,0.0,1.0
2015-03-16,41.81,41.83,41.11,41.16,2551437,38.2808922028025,38.2992040383456,37.6399779587948,37.6857575476525,2786653.46682255,0.0,1.0
2015-03-17,41.58,41.69,41.06,41.52,1504881,38.0703060940571,38.171021189544,37.5941983699371,38.0153705874279,1643615.67846096,0.0,1.0
2015-03-18,42.12,42.38,41.17,41.45,1295556,38.5647256537202,38.8027795157802,37.694913465424,37.9512791630271,1414993.0485694,0.0,1.0
2015-03-19,42.21,42.25,41.82,42.05,1085684,38.647128913664,38.6837525847502,38.290048120574,38.5006342293194,1185772.99085722,0.0,1.0
2015-03-20,42.21,42.53,42.2,42.39,2315472,38.647128913664,38.9401182823533,38.6379729958925,38.8119354335517,2528934.90065816,0.0,1.0
2015-03-23,42.2,42.44,42.0,42.12,1835393,38.6379729958925,38.8577150224094,38.4548546404617,38.5647256537202,2004597.51364891,0.0,1.0
2015-03-24,41.09,42.13,41.01,42.13,3625952,37.6216661232517,38.5738815714917,37.5484187810794,38.5738815714917,3960227.78980323,0.0,1.0
2015-03-25,40.81,41.695,40.79,41.17,2776181,37.3653004256486,38.1755991484298,37.3469885901056,37.694913465424,3032116.5712408,0.0,1.0
2015-03-26,40.7,40.97,40.3703,40.68,1573740,37.2645853301617,37.5117951099932,36.9627147212341,37.2462734946186,1718822.77590132,0.0,1.0
2015-03-27,41.11,41.18,40.58,40.6,1932749,37.7315371365102,37.7957844631839,37.245093091695,37.2634494707447,2105806.37365862,0.1,1.0
2015-03-30,41.72,41.86,41.32,41.52,2064181,38.2914066975238,38.4199013508712,37.9242791165313,38.1078429070275,2249006.72885358,0.0,1.0
2015-03-31,41.55,41.78,41.102,41.28,1659169,38.135377475602,38.3464758346727,37.7241945848903,37.887566358432,1807730.15801679,0.0,1.0
2015-04-01,41.39,41.52,40.72,41.46,2170331,37.988526443205,38.1078429070275,37.3735877450424,38.0527737698787,2364661.34648052,0.0,1.0
2015-04-02,42.05,42.13,41.33,41.47,2135918,38.5942869518427,38.6677124680412,37.9334573060561,38.0619519594035,2327167.02376365,0.0,1.0
2015-04-06,41.93,42.2,41.51,41.68,2379808,38.4841486775449,38.7319597947149,38.0986647175027,38.2546939394246,2592894.81173384,0.0,1.0
2015-04-07,42.44,42.52,41.87,41.94,3072418,38.9522363433104,39.0256618595089,38.429079540396,38.4933268670697,3347520.76288409,0.0,1.0
2015-04-08,42.26,42.59,42.025,42.43,2443178,38.7870289318638,39.0899091861826,38.5713414780306,38.9430581537856,2661938.92967091,0.0,1.0
2015-04-09,42.49,42.59,42.07,42.16,1332519,38.9981272909345,39.0899091861826,38.6126433308923,38.6952470366156,1451832.08125898,0.0,1.0
2015-04-10,43.55,43.56,42.57,42.8,3370597,39.9710153805648,39.9801935700896,39.071552807133,39.2826511662037,3672398.56061735,0.0,1.0
2015-04-13,43.04,43.59,42.99,43.59,3708641,39.5029277147993,40.007728138664,39.4570367671752,40.007728138664,4040710.85040617,0.0,1.0
2015-04-14,43.07,43.2,42.58,42.96,1777705,39.5304622833737,39.6497787471963,39.0807309966578,39.4295021986007,1936879.81185596,0.0,1.0
2015-04-15,43.38,43.56,43.18,43.28,1445622,39.8149861586429,39.9801935700896,39.6314223681467,39.7232042633948,1575062.2670099,0.0,1.0
2015-04-16,43.13,43.36,43.06,43.14,1070232,39.5855314205226,39.7966297795933,39.5212840938489,39.5947096100474,1166060.03515894,0.0,1.0
2015-04-17,42.98,43.05,42.6,42.74,2333369,39.4478585776504,39.5121059043241,39.0990873757074,39.2275820290548,2542297.68702373,0.0,1.0
2015-04-20,43.19,43.44,43.15,43.33,1410574,39.6406005576715,39.8700552957918,39.6038877995722,39.7690952110189,1536876.08671231,0.0,1.0
2015-04-21,42.89,43.5,42.87,43.42,1719710,39.365254871927,39.9251244329407,39.3468984928774,39.8516989167422,1873691.9687163,0.0,1.0
2015-04-22,42.71,42.84,42.37,42.72,2726140,39.2000474604804,39.319363924303,38.8879890166367,39.2092256500052,2970237.20487539,0.0,1.0
2015-04-23,42.62,42.86,42.24,42.42,3973179,39.1174437547571,39.3377203033526,38.7686725528141,38.9338799642608,4328935.44991438,0.0,1.0
2015-04-24,42.49,42.81,42.42,42.71,2200155,38.9981272909345,39.2918293557285,38.9338799642608,39.2000474604804,2397155.77244478,0.0,1.0
2015-04-27,41.98,42.77,41.965,42.74,2298298,38.530039625169,39.2551165976293,38.5162723408818,39.2275820290548,2504086.44731771,0.0,1.0
2015-04-28,42.18,42.31,41.57,41.87,1803453,38.7136034156653,38.8329198794878,38.1537338546516,38.429079540396,1964933.27482966,0.0,1.0
2015-04-29,41.96,42.2,41.44,42.04,2160963,38.5116832461194,38.7319597947149,38.034417390829,38.5851087623179,2354454.54047082,0.0,1.0
2015-04-30,41.37,41.94,41.11,41.83,1726312,37.9701700641553,38.4933268670697,37.7315371365102,38.3923667822968,1880885.10847677,0.0,1.0
2015-05-01,41.83,41.93,41.24,41.41,1880177,38.3923667822968,38.4841486775449,37.8508536003327,38.0068828222546,2048527.10321223,0.0,1.0
2015-05-04,41.94,42.08,41.7,41.88,1073820,38.4933268670697,38.6218215204171,38.2730503184742,38.4382577299208,1169969.30287487,0.0,1.0
2015-05-05,41.59,41.85,41.455,41.72,1254801,38.1720902337012,38.4107231613464,38.0481846751162,38.2914066975238,1367155.2506162,0.0,1.0
2015-05-06,41.59,41.86,41.36,41.86,934611,38.1720902337012,38.4199013508712,37.9609918746305,38.4199013508712,1018295.59901025,0.0,1.0
2015-05-07,41.8,41.85,41.31,41.59,999682,38.3648322137223,38.4107231613464,37.9151009270064,38.1720902337012,1089193.02363204,0.0,1.0
2015-05-08,42.5,42.53,42.21,42.23,1034717,39.0073054804593,39.0348400490337,38.7411379842397,38.7594943632893,1127365.03991616,0.0,1.0
2015-05-11,42.62,42.83,42.39,42.39,975490,39.1174437547571,39.3101857347782,38.9063453956864,38.9063453956864,1062834.88411596,0.0,1.0
2015-05-12,41.91,42.5,41.5,42.36,2617833,38.4657922984953,39.0073054804593,38.0894865279779,38.8788108271119,2852232.450553,0.0,1.0
2015-05-13,41.81,42.39,41.71,42.05,1992774,38.3740104032471,38.9063453956864,38.282228507999,38.5942869518427,2171205.98197758,0.0,1.0
2015-05-14,42.05,42.2251,41.87,42.18,2883667,38.5942869518427,38.7549970504222,38.429079540396,38.7136034156653,3141869.09324958,0.0,1.0
2015-05-15,42.04,42.26,41.99,42.14,2147413,38.5851087623179,38.7870289318638,38.5392178146938,38.676890657566,2339691.28028387,0.0,1.0
2015-05-18,42.63,42.7,41.98,42.05,1965122,39.1266219442819,39.1908692709556,38.530039625169,38.5942869518427,2141078.03580122,0.0,1.0
2015-05-19,42.37,42.83,41.5,41.57,5277345,38.8879890166367,39.3101857347782,38.0894865279779,38.1537338546516,5749875.81780948,0.0,1.0
2015-05-20,42.61,42.8378,42.43,42.5,2652326,39.1082655652323,39.3173447226075,38.9430581537856,39.0073054804593,2889813.93642965,0.0,1.0
2015-05-21,42.32,42.73,42.2,42.57,2126157,38.8420980690127,39.21840383953,38.7319597947149,39.071552807133,2316532.02873155,0.0,1.0
2015-05-22,42.5,42.67,42.07,42.27,1484752,39.0073054804593,39.1633347023811,38.6126433308923,38.7962071213886,1617695.94753503,0.0,1.0
2015-05-26,42.06,42.63,41.985,42.48,1919645,38.6034651413675,39.1266219442819,38.5346287199314,38.9889491014097,2091529.04808741,0.0,1.0
2015-05-27,42.61,42.93,42.1,42.27,2507443,39.1082655652323,39.4019676300263,38.6401778994667,38.7962071213886,2731958.18545796,0.0,1.0
2015-05-28,41.75,42.71,41.35,42.45,3347403,38.3189412660983,39.2000474604804,37.9518136851057,38.9614145328352,3647127.78151947,0.0,1.0
2015-05-29,41.19,41.83,40.82,41.79,5022554,37.8049626527087,38.3923667822968,37.4653696402906,38.3556540241975,5472270.95978039,0.0,1.0
2015-06-01,40.92,41.43,40.85,41.43,2440065,37.5571515355387,38.0252392013042,37.492904208865,38.0252392013042,2658547.19321615,0.0,1.0
2015-06-02,41.11,41.14,40.67,40.94,2947454,37.7315371365102,37.7590717050846,37.3276967974184,37.5755079145883,3211367.54915697,0.0,1.0
2015-06-03,41.1,41.36,40.94,41.31,2722286,37.7223589469854,37.9609918746305,37.5755079145883,37.9151009270064,2966038.11965321,0.0,1.0
2015-06-04,40.54,41.08,40.01,40.89,4091870,37.2083803335958,37.7040025679357,36.7219362887806,37.5296169669643,4458253.98237562,0.0,1.0
2015-06-05,40.31,40.67,40.2,40.54,1760467,36.9972819745251,37.3276967974184,36.8963218897521,37.2083803335958,1918098.33000336,0.0,1.0
2015-06-08,39.95,40.35,39.91,40.26,1353411,36.6668671516317,37.0339947326243,36.6301543935325,36.951391026901,1474594.74043432,0.0,1.0
2015-06-09,40.12,40.33,39.8303,39.93,1439015,36.8228963735536,37.0156383535747,36.5570042230197,36.6485107725821,1567863.67955195,0.0,1.0
2015-06-10,40.52,40.59,40.27,40.4,1789330,37.1900239545461,37.2542712812198,36.9605692164258,37.0798856802484,1949545.70851082,0.0,1.0
2015-06-11,40.53,40.6,40.29,40.57,1576987,37.199202144071,37.2634494707447,36.9789255954754,37.2359149021702,1718189.62305855,0.0,1.0
2015-06-12,39.84,40.49,39.735,40.33,2769551,36.5659070668588,37.1624893859717,36.4695360768482,37.0156383535747,3017535.203988,0.0,1.0
2015-06-15,39.52,39.63,39.25,39.63,2361878,36.2722050020648,36.3731650868377,36.0243938848948,36.3731650868377,2573359.36854918,0.0,1.0
2015-06-16,39.79,39.81,39.38,39.59,1422563,36.5200161192347,36.5383724982844,36.1437103487174,36.3364523287384,1549938.57574415,0.0,1.0
2015-06-17,39.6,39.8,39.32,39.76,1519421,36.3456305182633,36.5291943087595,36.0886412115685,36.4924815506603,1655469.19236318,0.0,1.0
2015-06-18,39.9,40.055,39.72,39.8,1865267,36.6209762040077,36.7632381416423,36.455768792561,36.5291943087595,2032282.0693091,0.0,1.0
2015-06-19,39.49,39.94,39.49,39.8,2658779,36.2446704334903,36.6576889621069,36.2446704334903,36.5291943087595,2896844.73480503,0.0,1.0
2015-06-22,39.81,40.01,39.73,39.81,3909250,36.5383724982844,36.7219362887806,36.4649469820858,36.5383724982844,4259282.27939838,0.0,1.0
2015-06-23,39.6,39.95,39.42,39.89,2053553,36.3456305182633,36.6668671516317,36.1804231068166,36.6117980144829,2237427.10307742,0.0,1.0
2015-06-24,40.19,40.45,39.025,39.47,6127695,36.8871437002273,37.1257766278724,35.8178846205865,36.2263140544407,6676365.72924681,0.0,1.0
2015-06-25,40.05,40.52,39.38,39.8,5265772,36.7586490468799,37.1900239545461,36.1437103487174,36.5291943087595,5737266.57720847,0.0,1.0
2015-06-26,40.02,40.17,39.775,40.0,3350458,36.8228963735536,36.9609132265279,36.5974688470288,36.8044941264903,3641357.48040452,0.1,1.0
2015-06-29,38.74,39.8,38.74,39.6,2516360,35.6451525615059,36.6204716558579,35.6451525615059,36.4364491852254,2734839.92618046,0.0,1.0
2015-06-30,38.58,39.19,38.48,39.08,3037436,35.4979345849999,36.0592031204289,35.4059233496837,35.9579907615811,3301157.7222726,0.0,1.0
2015-07-01,39.26,39.295,38.75,38.89,4486572,36.1236109851503,36.1558149175109,35.6543536850375,35.7831694144802,4876113.21006665,0.0,1.0
2015-07-02,39.58,39.64,39.15,39.36,2160799,36.4180469381622,36.4732536793519,36.0223986263024,36.2156222204665,2348407.77060946,0.0,1.0
2015-07-06,39.36,39.66,39.08,39.11,2509428,36.2156222204665,36.4916559264152,35.9579907615811,35.9855941321759,2727306.06362968,0.0,1.0
2015-07-07,39.79,39.79,39.1359,39.53,2927761,36.6112705323263,36.6112705323263,36.0094250421228,36.3720413205041,3181960.3224952,0.0,1.0
2015-07-08,38.75,39.48,38.71,39.48,3390976,35.6543536850375,36.326035702846,35.617549190911,36.326035702846,3685393.40695279,0.0,1.0
2015-07-09,38.92,39.33,38.91,39.27,2237945,35.8107727850751,36.1880188498716,35.8015716615435,36.1328121086819,2432251.87914127,0.0,1.0
2015-07-10,39.4,39.44,39.155,39.29,2107093,36.252426714593,36.2892312087195,36.0269991880682,36.1512143557451,2290038.81184543,0.0,1.0
2015-07-13,39.96,40.0,39.54,39.72,1579730,36.7676896323638,36.8044941264903,36.3812424440357,36.5468626676049,1716888.15455065,0.0,1.0
2015-07-14,40.49,40.66,39.89,40.05,2801301,37.2553491795398,37.4117682795774,36.7032817676425,36.8504997441485,3044520.58530944,0.0,1.0
2015-07-15,40.13,40.52,40.02,40.42,2247745,36.9241087324014,37.2829525501347,36.8228963735536,37.1909413148185,2442902.7523377,0.0,1.0
2015-07-16,40.34,40.44,40.12,40.36,1826485,37.1173323265655,37.2093435618817,36.9149076088698,37.1357345736288,1985067.36022259,0.0,1.0
2015-07-17,39.95,40.33,39.84,40.2,2412373,36.7584885088322,37.1081312030339,36.6572761499844,36.9885165971228,2621824.38015218,0.0,1.0
2015-07-20,40.06,40.13,39.95,40.06,1155252,36.8597008676801,36.9241087324014,36.7584885088322,36.8597008676801,1255555.36346144,0.0,1.0
2015-07-21,39.57,40.01,39.54,39.97,1160904,36.4088458146306,36.813695250022,36.3812424440357,36.7768907558955,1261698.09155391,0.0,1.0
2015-07-22,40.33,40.42,39.29,39.29,2949376,37.1081312030339,37.1909413148185,36.1512143557451,36.1512143557451,3205452.0188361,0.0,1.0
2015-07-23,40.25,40.37,40.01,40.37,1708801,37.0345222147809,37.1449356971604,36.813695250022,37.1449356971604,1857165.5886666,0.0,1.0
2015-07-24,39.31,40.17,39.22,40.11,1844946,36.1696166028084,36.9609132265279,36.0868064910238,36.9057064853382,2005131.21431231,0.0,1.0
2015-07-27,39.61,39.65,38.61,39.04,5261424,36.4456503087571,36.4824548028835,35.5255379555948,35.9211862674546,5718240.80169931,0.0,1.0
2015-07-28,40.45,40.47,39.5,40.0,2768225,37.2185446854134,37.2369469324766,36.3444379499092,36.8044941264903,3008572.80144768,0.0,1.0
2015-07-29,40.4,40.73,40.24,40.5,2014066,37.1725390677552,37.4761761442988,37.0253210912493,37.2645503030715,2188934.85461642,0.0,1.0
2015-07-30,40.97,41.05,40.07,40.26,2440415,37.6970031090577,37.7706120973107,36.8689019912117,37.0437233383125,2652301.09302711,0.0,1.0
2015-07-31,40.95,41.14,40.78,41.05,2247715,37.6786008619945,37.8534222090953,37.5221817619569,37.7706120973107,2442870.14762383,0.0,1.0
2015-08-03,41.0,41.13,40.58,40.92,2104591,37.7246064796526,37.8442210855637,37.3381592913244,37.6509974913996,2287319.57870895,0.0,1.0
2015-08-04,40.62,41.35,40.55,40.94,1448062,37.3749637854509,38.0466458032594,37.3105559207296,37.6693997384629,1573788.23903763,0.0,1.0
2015-08-05,40.72,41.19,40.69,40.94,941866,37.4669750207672,37.8994278267534,37.4393716501723,37.6693997384629,1023642.38102334,0.0,1.0
2015-08-06,40.12,40.96,39.91,40.95,1932226,36.9149076088698,37.6878019855261,36.7216840147057,37.6786008619945,2099989.19518827,0.0,1.0
2015-08-07,39.99,40.2099,39.63,40.14,1513076,36.7952930029587,36.9976257094191,36.4640525558203,36.9333098559331,1644447.00128178,0.0,1.0
2015-08-10,40.47,40.64,40.16,40.24,1554542,37.2369469324766,37.3933660325142,36.9517121029963,37.0253210912493,1689513.23678823,0.0,1.0
2015-08-11,39.42,40.19,39.3,40.19,1575708,36.2708289616562,36.9793154735912,36.1604154792768,36.9793154735912,1712516.94924493,0.0,1.0
2015-08-12,38.89,39.11,38.27,39.05,3440282,35.7831694144802,35.9855941321759,35.2126997555196,35.9303873909862,3738980.34101638,0.0,1.0
2015-08-13,38.56,38.94,38.46,38.94,2848432,35.4795323379367,35.8291750321383,35.3875211026205,35.8291750321383,3095743.67761769,0.0,1.0
2015-08-14,38.65,38.73,38.32,38.62,2632739,35.5623424497213,35.6359514379743,35.2587053731777,35.5347390791264,2861323.39268325,0.0,1.0
2015-08-17,38.82,39.015,38.12,38.36,3302058,35.7187615497589,35.8981834586255,35.0746829025453,35.2955098673042,3588755.20869971,0.0,1.0
2015-08-18,39.02,40.35,39.0,39.11,6416891,35.9027840203913,37.1265334500971,35.8843817733281,35.9855941321759,6974029.83227681,0.0,1.0
2015-08-19,38.4,38.805,38.3,38.69,2730429,35.3323143614307,35.7049598644614,35.2403031261145,35.5991469438478,2967495.20927093,0.0,1.0
2015-08-20,37.51,38.31,37.5,38.01,2145028,34.5134143671163,35.2495042496461,34.5042132435847,34.9734705436974,2331267.47252977,0.0,1.0
2015-08-21,36.23,37.495,36.175,37.13,3828206,33.3356705550686,34.4996126818189,33.2850643756447,34.1637716729147,4160585.3750829,0.0,1.0
2015-08-24,34.68,36.01,33.57,33.87,4114990,31.9094964076671,33.1332458373729,30.888171695657,31.1642054016057,4472269.05046708,0.0,1.0
2015-08-25,34.36,36.17,34.3,35.68,3802732,31.6150604546552,33.2804638138789,31.5598537134655,32.8296087608294,4132899.62571495,0.0,1.0
2015-08-26,35.62,35.7,34.47,35.36,3221877,32.7744020196396,32.8480110078926,31.716272813503,32.5351728078175,3501612.58994839,0.0,1.0
2015-08-27,36.64,36.67,35.89,36.15,2406297,33.7129166198651,33.74051999046,33.0228323549935,33.2620615668156,2615220.8387704,0.0,1.0
2015-08-28,36.51,36.66,36.15,36.44,1783861,33.5933020139541,33.7313188669284,33.2620615668156,33.5288941492327,1938742.58276089,0.0,1.0
2015-08-31,36.31,36.5525,35.95,36.37,2554666,33.4092795433216,33.6324067889635,33.0780390961832,33.4644862845113,2776471.79849295,0.0,1.0
2015-09-01,34.75,35.58,34.57,35.37,2954093,31.9739042723885,32.7375975255132,31.8082840488193,32.5443739313491,3210578.56667973,0.0,1.0
2015-09-02,35.53,35.53,34.88,35.41,2119191,32.691591907855,32.691591907855,32.0935188782996,32.5811784254756,2303187.20612405,0.0,1.0
2015-09-03,35.75,36.12,35.525,35.61,2140822,32.8940166255507,33.2344581962208,32.6869913460892,32.765200896108,2326696.29164568,0.0,1.0
2015-09-04,35.06,35.51,34.9,35.04,2819027,32.2591391018688,32.6731896607918,32.1119211253628,32.2407368548055,3063785.62390942,0.0,1.0
2015-09-08,36.21,36.25,35.51,35.82,1787408,33.3172683080054,33.3540728021319,32.6731896607918,32.9584244902721,1942597.54676372,0.0,1.0
2015-09-09,35.54,36.8,35.44,36.5,1885293,32.7007930313867,33.8601345963711,32.6087817960704,33.5841008904224,2048981.29399153,0.0,1.0
2015-09-10,35.86,36.04,35.44,35.61,1628726,32.9952289843986,33.1608492079678,32.6087817960704,32.765200896108,1770138.17323761,0.0,1.0
2015-09-11,35.96,35.96,35.44,35.66,1443721,33.0872402197148,33.0872402197148,32.6087817960704,32.8112065137661,1569070.33694113,0.0,1.0
2015-09-14,35.55,36.09,35.32,35.92,2223319,32.7099941549183,33.2068548256259,32.498368313691,33.0504357255883,2416355.9943075,0.0,1.0
2015-09-15,36.15,36.295,35.51,35.75,1752721,33.2620615668156,33.3954778580242,32.6731896607918,32.8940166255507,1904898.88976734,0.0,1.0
2015-09-16,36.52,36.865,36.06,36.15,2130117,33.6025031374857,33.9199418993267,33.179251455031,33.2620615668156,2315061.84291426,0.0,1.0
2015-09-17,36.4,36.99,36.29,36.63,1819067,33.4920896551062,34.0349559434719,33.3908772962584,33.7037154963335,1977005.30130717,0.0,1.0
2015-09-18,35.74,36.22,35.585,35.86,3352296,32.8848155020191,33.326469431537,32.742198087279,32.9952289843986,3643355.06254076,0.0,1.0
2015-09-21,35.69,36.07,35.41,35.96,2640363,32.838809884361,33.1884525785627,32.5811784254756,33.0872402197148,2869609.33730055,0.0,1.0
2015-09-22,35.05,35.33,34.94,35.19,2283337,32.2499379783372,32.5075694372226,32.1487256194893,32.3787537077799,2481584.98486906,0.0,1.0
2015-09-23,34.95,35.24,34.81,35.1,1962552,32.1579267430209,32.424759325438,32.0291110135782,32.2959435959953,2132948.21361225,0.0,1.0
2015-09-24,34.55,34.64,34.15,34.56,2028940,31.789881801756,31.8726919135406,31.4218368604911,31.7990829252877,2205100.27175149,0.0,1.0
2015-09-25,34.45,35.02,34.1,34.7,2730672,31.789881801756,32.3158682350507,31.4669076760488,32.0205776058326,2959169.55547799,0.1,1.0
2015-09-28,33.37,34.27,33.32,34.13,2612153,30.7932759281451,31.6237808228209,30.7471367673298,31.494591172538,2830733.10593527,0.0,1.0
2015-09-29,33.74,34.06,33.245,33.36,2252364,31.1347057181785,31.4299963473965,30.6779280261068,30.784048095982,2440837.63141622,0.0,1.0
2015-09-30,34.33,34.43,33.67,34.08,2539760,31.6791478157993,31.7714261374299,31.070110893037,31.4484520117227,2752282.39430468,0.0,1.0
2015-10-01,33.74,34.48,33.48,34.32,3011460,31.1347057181785,31.8175652982452,30.8947820819388,31.6699199836362,3263453.37321352,0.0,1.0
2015-10-02,34.67,34.68,33.115,33.18,3519448,31.9928941093434,32.0021219415065,30.557966207987,30.6179471170469,3813948.86448753,0.0,1.0
2015-10-05,35.34,35.39,34.84,35.04,1675429,32.6111588642687,32.6572980250841,32.1497672561155,32.3343238993768,1815625.78338406,0.0,1.0
2015-10-06,34.9,35.21,34.53,35.13,1833679,32.2051342490939,32.4911970461489,31.8637044590605,32.4173743888444,1987117.84912993,0.0,1.0
2015-10-07,35.54,35.78,35.1,35.2,3089575,32.79571550753,33.0171834794436,32.3896908923552,32.4819692139858,3348104.89116448,0.0,1.0
2015-10-08,36.01,36.07,35.34,35.39,2598314,33.229423619194,33.2847906121724,32.6111588642687,32.6572980250841,2815736.08414787,0.0,1.0
2015-10-09,36.23,36.34,35.88,35.94,3232938,33.4324359267814,33.5339420805752,33.1094618010742,33.1648287940526,3503464.24043162,0.0,1.0
2015-10-12,35.99,36.1786,35.86,36.08,1349866,33.2109679548679,33.3850048694633,33.0910061367481,33.2940184443355,1462820.27690431,0.0,1.0
2015-10-13,35.63,36.24,35.53,35.76,2383212,32.8787659969976,33.4416637589445,32.786487675367,32.9987278151174,2582634.74875408,0.0,1.0
2015-10-14,35.05,35.77,34.97,35.64,1647407,32.3435517315399,33.0079556472805,32.2697290742354,32.8879938291607,1785258.95452889,0.0,1.0
2015-10-15,35.58,35.68,34.79,35.12,1432995,32.8326268361823,32.9249051578129,32.1036280953002,32.4081465566813,1552905.3570521,0.0,1.0
2015-10-16,35.78,36.02,35.37,35.69,1754319,33.0171834794436,33.2386514513571,32.6388423607579,32.934132989976,1901117.15189396,0.0,1.0
2015-10-19,36.23,36.23,35.59,35.69,3685845,33.4324359267814,33.4324359267814,32.8418546683453,32.934132989976,3994269.65604465,0.0,1.0
2015-10-20,36.32,36.52,36.03,36.11,2635777,33.515486416249,33.7000430595103,33.2478792835202,33.3217019408247,2856333.9183282,0.0,1.0
2015-10-21,35.9,36.6,35.8,36.54,2886412,33.1279174654003,33.7738657168148,33.0356391437697,33.7184987238364,3127941.58909101,0.0,1.0
2015-10-22,36.09,36.95,36.0,36.03,3696278,33.3032462764986,34.0968398425221,33.220195787031,33.2478792835202,4005575.67008525,0.0,1.0
2015-10-23,37.11,37.27,36.18,36.5,2732645,34.2444851571311,34.3921304717401,33.3862967659661,33.6815873951842,2961307.65244933,0.0,1.0
2015-10-26,36.83,37.11,36.686,36.98,1948411,33.9861058565653,34.2444851571311,33.8532250734172,34.1245233390113,2111450.40955428,0.0,1.0
2015-10-27,37.05,37.06,36.465,36.67,2557172,34.1891181641527,34.1983459963158,33.6492899826135,33.8384605419563,2771151.39808836,0.0,1.0
2015-10-28,37.52,37.61,36.77,37.06,1780126,34.6228262758167,34.7058767652843,33.9307388635869,34.1983459963158,1929083.63366776,0.0,1.0
2015-10-29,37.7,37.77,37.28,37.47,1352267,34.7889272547519,34.8535220798933,34.4013583039032,34.5766871150014,1465422.18811983,0.0,1.0
2015-10-30,37.76,38.1,37.68,37.72,2194619,34.8442942477303,35.1580405412744,34.7704715904257,34.807382919078,2378260.63718877,0.0,1.0
2015-11-02,38.59,38.62,37.8,37.87,1810819,35.6102043172646,35.6378878137538,34.8812055763825,34.945800401524,1962344.9668364,0.0,1.0
2015-11-03,38.27,38.52,38.16,38.31,1485779,35.3149136880465,35.5456094921231,35.2134075342528,35.3518250166988,1610106.22402417,0.0,1.0
2015-11-04,38.34,38.48,38.0,38.33,1569620,35.379508513188,35.5086981634709,35.0657622196438,35.3702806810249,1700962.88300805,0.0,1.0
2015-11-05,38.3,38.5,37.93,38.27,1419963,35.3425971845357,35.527153827797,35.0011673945024,35.3149136880465,1538782.86352414,0.0,1.0
2015-11-06,38.14,38.44,37.98,38.1,1964478,35.1949518699267,35.4717868348186,35.0473065553177,35.1580405412744,2128861.86623889,0.0,1.0
2015-11-09,37.92,38.08,37.48,38.04,3109588,34.9919395623393,35.1395848769483,34.5859149471645,35.1026735482961,3369792.54179179,0.0,1.0
2015-11-10,37.98,38.175,37.69,37.89,4339800,35.0473065553177,35.2272492824974,34.7796994225888,34.9642560658501,4702946.39446383,0.0,1.0
2015-11-11,37.66,38.22,37.65,38.16,1969168,34.7520159260996,35.2687745272312,34.7427880939366,35.2134075342528,2133944.31671818,0.0,1.0
2015-11-12,37.49,37.77,37.24,37.36,3096336,34.5951427793275,34.8535220798933,34.3644469752509,34.4751809612077,3355431.6390729,0.0,1.0
2015-11-13,36.77,37.57,36.63,37.39,3335092,33.9307388635869,34.668965436632,33.801549213304,34.5028644576969,3614166.29720383,0.0,1.0
2015-11-16,37.33,37.49,36.6,36.75,2489888,34.4474974647185,34.5951427793275,33.7738657168148,33.9122831992608,2698237.19807797,0.0,1.0
2015-11-17,38.38,38.5,36.5,36.5,7679493,35.4164198418402,35.527153827797,33.6815873951842,33.6815873951842,8322098.69479246,0.0,1.0
2015-11-18,39.34,39.36,38.36,38.43,6589609,36.3022917294944,36.3207473938205,35.3979641775141,35.4625590026556,7141015.2282309,0.0,1.0
2015-11-19,38.5,39.695,38.31,39.16,7275136,35.527153827797,36.6298797712832,35.3518250166988,36.1361907505592,7883905.8529043,0.0,1.0
2015-11-20,39.28,39.355,38.52,38.78,5447723,36.246924736516,36.316133477739,35.5456094921231,35.7855331283628,5903578.33100321,0.0,1.0
2015-11-23,40.03,40.07,39.14,39.29,6474141,36.9390121487458,36.9759234773981,36.1177350862331,36.2561525686791,7015885.08069508,0.0,1.0
2015-11-24,40.67,40.72,39.73,39.81,5669066,37.5295934071819,37.5757325679973,36.6621771838539,36.7359998411584,6143442.90167232,0.0,1.0
2015-11-25,41.34,41.5,40.47,40.59,3797067,38.1478581621072,38.2955034767163,37.3450367639207,37.4557707498774,4114798.50619559,0.0,1.0
2015-11-27,41.97,42.2,41.16,41.32,1935738,38.7292115883803,38.9414517281308,37.9817571831721,38.1294024977811,2097716.95647878,0.0,1.0
2015-11-30,41.82,42.05,41.61,41.97,3207714,38.5907941059343,38.8030342456848,38.39700963051,38.7292115883803,3476129.54301377,0.0,1.0
2015-12-01,41.06,42.31,41.04,42.16,7989220,37.8894788615414,39.0429578819245,37.8710231972153,38.9045403994785,8657743.07423807,0.0,1.0
2015-12-02,40.42,41.46,40.37,41.07,4713210,37.2988976031053,38.258592148064,37.25275844229,37.8987066937045,5107602.64893564,0.0,1.0
2015-12-03,40.15,40.74,39.95,40.64,3314529,37.0497461347026,37.5941882323234,36.8651894914413,37.5019099106927,3591882.6235992,0.0,1.0
2015-12-04,41.1,41.205,40.13,40.23,2519309,37.9263901901937,38.0232824279059,37.0312904703765,37.1235687920071,2730120.0926518,0.0,1.0
2015-12-07,40.7,41.1,40.54,40.92,2004492,37.5572769036711,37.9263901901937,37.4096315890621,37.7602892112585,2172224.16335583,0.0,1.0
2015-12-08,41.17,41.28,40.42,40.61,4331832,37.9909850153351,38.0924911691288,37.2988976031053,37.4742264142035,4694311.64703975,0.0,1.0
2015-12-09,40.98,41.8,40.9125,41.25,4133291,37.8156562042369,38.5723384416082,37.7533683371362,38.0648076726397,4479157.105332,0.0,1.0
2015-12-10,41.25,41.66,40.65,40.96,3709236,38.0648076726397,38.4431487913253,37.5111377428558,37.7972005399108,4019617.97143081,0.0,1.0
2015-12-11,40.19,40.75,40.055,40.75,2634362,37.0866574633549,37.6034160644865,36.9620817291535,37.6034160644865,2854800.51375928,0.0,1.0
2015-12-14,40.25,40.54,39.9,40.22,2310338,37.1420244563332,37.4096315890621,36.819050330626,37.114340959844,2503662.78793788,0.0,1.0
2015-12-15,40.81,41.1,40.56,40.75,2195375,37.6587830574648,37.9263901901937,37.4280872533882,37.6034160644865,2379079.89786305,0.0,1.0
2015-12-16,41.43,41.57,40.67,41.01,2582642,38.2309086515748,38.3600983018577,37.5295934071819,37.8433397007261,2798752.68032879,0.0,1.0
2015-12-17,40.78,41.63,40.77,41.55,2218837,37.6310995609756,38.4154652948361,37.6218717288126,38.3416426375316,2404505.1543972,0.0,1.0
2015-12-18,40.1,40.7099,40.08,40.56,3331879,37.0036069738873,37.5664124575126,36.9851513095611,37.4280872533882,3610684.43933816,0.0,1.0
2015-12-21,40.83,41.12,40.44,40.51,1735159,37.677238721791,37.9448458545198,37.3173532674315,37.3819480925729,1880353.87872056,0.0,1.0
2015-12-22,41.22,41.33,40.715,41.01,1643172,38.0371241761505,38.1386303299442,37.5711186519157,37.8433397007261,1780669.57760356,0.0,1.0
2015-12-23,41.77,41.86,41.39,41.62,1510716,38.544654945119,38.6277054345866,38.1939973229226,38.406237462673,1637129.90581567,0.0,1.0
2015-12-24,42.14,42.26,41.67,41.79,874549,38.8860847351524,38.9968187211091,38.4523766234884,38.5631106094451,947729.634161009,0.0,1.0
2015-12-28,41.78,42.08,41.52,42.02,1458242,38.5538827772821,38.830717742174,38.3139591410424,38.7753507491956,1580264.97906717,0.0,1.0
2015-12-29,42.36,42.48,41.9201,42.08,1757360,39.0890970427398,39.1998310286965,38.6831647058866,38.830717742174,1904412.61711944,0.0,1.0
2015-12-30,42.17,42.38,42.01,42.36,834358,38.9137682316416,39.1075527070659,38.7661229170325,39.0890970427398,904175.526013193,0.0,1.0
2015-12-31,41.81,42.35,41.715,41.9,1450968,38.6876863436465,39.1873598816893,38.5997808138056,38.7709652666536,1568069.2699258,0.115,1.0
2016-01-04,40.69,41.19,40.34,41.06,3287335,37.6513264128911,38.113987096264,37.32746393453,37.9936953185871,3552641.40453237,0.0,1.0
2016-01-05,40.55,40.95,40.34,40.73,2587246,37.5217814215466,37.891909968245,37.32746393453,37.6883392675609,2796051.28875237,0.0,1.0
2016-01-06,40.73,40.99,40.05,40.24,2103619,37.6883392675609,37.9289228229148,37.0591207381737,37.2349317978554,2273392.87257337,0.0,1.0
2016-01-07,39.0,40.15,38.81,40.14,3504314,36.0875333030905,37.1516528748483,35.9117222434088,37.1423996611808,3787131.82893816,0.0,1.0
2016-01-08,38.59,39.705,38.465,39.22,3736768,35.7081515427247,36.7398848666463,35.5924863718814,36.2911040037746,4038346.17279091,0.0,1.0
2016-01-11,37.94,38.9,37.41,38.71,2818611,35.1066926543398,35.9950011664159,34.6162723299645,35.8191901067342,3046088.74418652,0.0,1.0
2016-01-12,38.19,38.58,37.6462,38.43,1989379,35.3380229960263,35.6988983290572,34.8348332367899,35.5601001240453,2149933.06271104,0.0,1.0
2016-01-13,36.86,38.47,36.715,38.35,4206638,34.1073455782542,35.5971129787151,33.9731739800761,35.4860744147056,4546137.32177562,0.0,1.0
2016-01-14,37.61,37.8799,36.55,36.94,2893372,34.8013366033137,35.0510808401984,33.820495954563,34.1813712875939,3126883.37693439,0.0,1.0
2016-01-15,37.11,37.56,36.55,36.67,2994386,34.3386759199407,34.7550705349764,33.820495954563,33.9315345185725,3236049.77428588,0.0,1.0
2016-01-19,37.2,37.92,36.79,37.64,2506559,34.4219548429478,35.0881862270049,34.042573082582,34.829096244316,2708852.39450901,0.0,1.0
2016-01-20,37.26,37.61,36.13,36.68,2469088,34.4774741249526,34.8013366033137,33.4318609805297,33.94078773224,2668357.27427658,0.0,1.0
2016-01-21,37.23,37.83,36.81,37.35,2298372,34.4497144839502,35.0049073039978,34.0610795099169,34.5607530479597,2483863.53390143,0.0,1.0
2016-01-22,37.98,38.18,37.58,37.91,1834467,35.1437055090096,35.3287697823588,34.7735769623113,35.0789330133374,1982518.79393134,0.0,1.0
2016-01-25,37.61,38.03,37.4,37.4,1831240,34.8013366033137,35.189971577347,34.607019116297,34.607019116297,1979031.3569003,0.0,1.0
2016-01-26,37.51,37.96,37.36,37.89,1755032,34.7088044666391,35.1251990816747,34.5700062616272,35.0604265860025,1896672.94312239,0.0,1.0
2016-01-27,37.05,37.92,36.81,37.39,1479446,34.283156637936,35.0881862270049,34.0610795099169,34.5977659026296,1598845.60453066,0.0,1.0
2016-01-28,36.11,37.27,36.01,37.27,3479452,33.4133545531948,34.4867273386201,33.3208224165202,34.4867273386201,3760263.32584995,0.0,1.0
2016-01-29,37.65,37.69,36.31,36.44,2959863,34.8383494579835,34.8753623126533,33.598418826544,33.718710604221,3198740.57421692,0.0,1.0
2016-02-01,37.69,37.945,37.0,37.37,2666567,34.8753623126533,35.1113192611735,34.2368905695987,34.5792594752946,2881773.9391208,0.0,1.0
2016-02-02,37.07,37.55,36.95,37.18,1742325,34.3016630652709,34.7458173213089,34.1906245012614,34.4034484156129,1882940.41682757,0.0,1.0
2016-02-03,37.19,37.36,36.29,37.27,2128426,34.4127016292804,34.5700062616272,33.5799123992091,34.4867273386201,2300201.93685256,0.0,1.0
2016-02-04,37.42,37.79,36.97,37.15,2833492,34.6255255436319,34.9678944493279,34.2091309285963,34.3756887746105,3062170.72449606,0.0,1.0
2016-02-05,36.04,37.31,35.83,37.26,4424609,33.3485820575226,34.5237401932899,33.1542645705059,34.4774741249526,4781699.806155,0.0,1.0
2016-02-08,34.8,35.78,34.39,35.61,3888601,32.2011835627577,33.1079985021687,31.8218018023918,32.9506938698218,4202432.94897111,0.0,1.0
2016-02-09,35.37,35.77,34.15,34.21,3464464,32.7286167418028,33.0987452885012,31.5997246743728,31.6552439563776,3744065.71003924,0.0,1.0
2016-02-10,35.85,36.73,35.53,35.63,3169951,33.1727709978409,33.9870538005773,32.8766681604822,32.9692002971568,3425783.85620534,0.0,1.0
2016-02-11,35.33,35.61,34.935,35.12,3224004,32.691603887133,32.9506938698218,32.3261019472684,32.4972864001164,3484199.23700443,0.0,1.0
2016-02-12,36.22,36.23,35.52,35.84,3923627,33.5151399035368,33.5243931172043,32.8674149468147,33.1635177841734,4240285.74396621,0.0,1.0
2016-02-16,37.08,37.17,36.4,36.72,2903649,34.3109162789383,34.3941952019455,33.6816977495511,33.9778005869098,3137989.78857616,0.0,1.0
2016-02-17,37.87,38.13,34.75,35.22,5382312,35.0419201586676,35.2825037140215,32.1549174944204,32.5898185367909,5816694.81915029,0.0,1.0
2016-02-18,37.19,37.96,37.09,37.73,2231481,34.4127016292804,35.1251990816747,34.3201694926058,34.9123751673232,2411574.05437149,0.0,1.0
2016-02-19,37.44,37.6,36.85,36.98,2339426,34.6440319709669,34.7920833896462,34.0980923645868,34.2183841422637,2528230.82236509,0.0,1.0
2016-02-22,38.03,38.19,37.78,37.88,1792962,35.189971577347,35.3380229960263,34.9586412356605,35.0511733723351,1937664.10723372,0.0,1.0
2016-02-23,37.17,37.96,36.95,37.64,1282290,34.3941952019455,35.1251990816747,34.1906245012614,34.829096244316,1385778.00760124,0.0,1.0
2016-02-24,37.48,37.5,36.47,36.65,1454952,34.6810448256367,34.6995512529716,33.7464702452233,33.9130280912376,1572374.80111007,0.0,1.0
2016-02-25,37.63,37.71,36.96,37.62,1453515,34.8198430306486,34.8938687399883,34.1998777149288,34.8105898169811,1570821.82713623,0.0,1.0
2016-02-26,37.59,37.92,37.44,37.75,944266,34.7828301759788,35.0881862270049,34.6440319709669,34.9308815946581,1020473.57159893,0.0,1.0
2016-02-29,37.35,37.7,37.33,37.59,2187405,34.5607530479597,34.8846155263208,34.5422466206248,34.7828301759788,2363940.8735286,0.0,1.0
2016-03-01,38.59,38.66,37.61,37.63,2760200,35.7081515427247,35.7729240383969,34.8013366033137,34.8198430306486,2982963.64830181,0.0,1.0
2016-03-02,39.04,39.27,38.41,38.49,3612508,36.1245461577603,36.3373700721119,35.5415936967104,35.6156194060501,3904057.69263079,0.0,1.0
2016-03-03,39.2,39.23,38.74,38.92,946823,36.2725975764397,36.300357217442,35.8469497477365,36.0135075937508,1023236.93586554,0.0,1.0
2016-03-04,39.34,39.58,39.03,39.14,1124968,36.4021425677841,36.6242196958031,36.1152929440929,36.2170782944349,1215759.23828085,0.0,1.0
2016-03-07,39.43,39.68,38.96,39.04,1221574,36.4854214907912,36.7167518324777,36.0505204484206,36.1245461577603,1320161.88526579,0.0,1.0
2016-03-08,38.09,39.13,38.01,38.97,1796466,35.2454908593517,36.2078250807674,35.171465150012,36.0597736620881,1941450.8997211,0.0,1.0
2016-03-09,38.13,38.4,37.96,38.31,1614633,35.2825037140215,35.5323404830429,35.1251990816747,35.4490615600358,1744942.95498461,0.0,1.0
2016-03-10,37.98,38.51,37.62,38.17,1614998,35.1437055090096,35.634125833385,34.8105898169811,35.3195165686914,1745337.41253537,0.0,1.0
2016-03-11,39.23,39.272,38.32,38.43,1517348,36.300357217442,36.3392207148454,35.4583147737033,35.5601001240453,1639806.50888467,0.0,1.0
2016-03-14,39.02,39.17,38.41,38.98,929638,36.1060397304254,36.2448379354373,35.5415936967104,36.0690268757556,1004665.00981088,0.0,1.0
2016-03-15,38.29,38.71,38.08,38.59,1059439,35.4305551327009,35.8191901067342,35.2362376456842,35.7081515427247,1144941.67980336,0.0,1.0
2016-03-16,38.98,39.105,38.02,38.09,1956125,36.0690268757556,36.1846920465988,35.1807183636795,35.2454908593517,2113995.27807202,0.0,1.0
2016-03-17,39.29,39.44,38.59,39.06,1895669,36.3558764994468,36.4946747044587,35.7081515427247,36.1430525850952,2048660.1391974,0.0,1.0
2016-03-18,40.19,40.48,39.27,39.33,2504361,37.1886657295181,37.4570089258744,36.3373700721119,36.3928893541166,2706477.00355945,0.0,1.0
2016-03-21,39.65,40.14,39.64,40.07,2172615,36.6889921914753,37.1423996611808,36.6797389778079,37.0776271655086,2347957.23743035,0.0,1.0
2016-03-22,39.88,40.04,39.445,39.56,1552312,36.9018161058269,37.0498675245062,36.4993013112924,36.6057132684682,1677592.3001314,0.0,1.0
2016-03-23,39.47,39.99,39.37,39.9,1554822,36.5224343454611,37.0036014561689,36.4299022087865,36.9203225331618,1680304.87123394,0.0,1.0
2016-03-24,39.43,39.45,38.89,39.16,993627,36.4854214907912,36.5039279181261,35.9857479527484,36.2355847217698,1073818.28163582,0.0,1.0
2016-03-28,39.52,39.75,39.14,39.54,1272724,36.5687004137984,36.7815243281499,36.2170782944349,36.5872068411333,1375439.97765425,0.0,1.0
2016-03-29,40.16,40.22,39.11,39.35,1091198,37.1609060885157,37.2164253705205,36.1893186534325,36.4113957814516,1179263.80954266,0.0,1.0
2016-03-30,40.12,40.58,39.89,40.36,783495,37.1238932338459,37.549541062549,36.9110693194943,37.3459703618649,846727.448600185,0.0,1.0
2016-03-31,39.85,40.1,39.66,40.01,3143468,36.8740564648245,37.105386806511,36.6982454051428,37.0221078835038,3397163.52930947,0.0,1.0
2016-04-01,40.31,40.38,39.5,39.56,2857844,37.4061162507034,37.4710735351874,36.6544676731031,36.7101453455179,3079702.01632023,0.115,1.0
2016-04-04,40.01,40.52,39.8,40.32,2958061,37.1277278886292,37.6009881041553,36.9328560351773,37.4153958627725,3187698.98780277,0.0,1.0
2016-04-05,39.26,39.89,39.19,39.73,1900659,36.4317569834437,37.0163725437995,36.3667996989597,36.8678987506933,2048209.54350104,0.0,1.0
2016-04-06,40.24,40.25,39.17,39.29,1566612,37.3411589662194,37.3504385782886,36.3482404748214,36.4595958196511,1688230.05566135,0.0,1.0
2016-04-07,39.47,40.1,39.25,39.89,1373839,36.6266288368956,37.2112443972515,36.4224773713746,37.0163725437995,1480491.84574083,0.0,1.0
2016-04-08,39.54,39.97,39.4,39.69,1106293,36.6915861213796,37.0906094403526,36.5616715524117,36.8307803024167,1192175.91399004,0.0,1.0
2016-04-11,39.41,40.0,39.35,39.86,1049336,36.5709511644808,37.1184482765601,36.515273492066,36.9885337075921,1130797.27059888,0.0,1.0
2016-04-12,39.75,39.825,39.34,39.47,992495,36.8864579748316,36.9560550653501,36.5059938799968,36.6266288368956,1069543.63243331,0.0,1.0
2016-04-13,40.69,41.0,39.5,39.52,2495340,37.7587415093307,38.0464094834741,36.6544676731031,36.6730268972413,2689056.37585694,0.0,1.0
2016-04-14,40.78,41.08,40.53,40.86,1347753,37.842258017953,38.1206463800272,37.6102677162245,37.9164949145061,1452380.75682285,0.0,1.0
2016-04-15,40.91,40.95,40.625,40.77,1442264,37.9628929748518,38.0000114231284,37.6984240308813,37.8329784058838,1554228.76436435,0.0,1.0
2016-04-18,41.31,41.45,40.61,40.72,1536678,38.3340774576174,38.4639920265854,37.6845046127776,37.7865803455381,1655972.24167412,0.0,1.0
2016-04-19,41.4,41.74,41.13,41.18,1640774,38.4175939662397,38.7331007765904,38.1670444403729,38.2134425007186,1768149.34479482,0.0,1.0
2016-04-20,41.52,41.68,41.3,41.42,1243893,38.5289493110693,38.6774231041756,38.3247978455483,38.4361531903779,1340457.97467833,0.0,1.0
2016-04-21,41.93,41.995,41.42,41.5,1670389,38.9094134059041,38.9697308843535,38.4361531903779,38.5103900869311,1800063.3944117,0.0,1.0
2016-04-22,41.8,41.98,41.55,41.98,1396272,38.7887784490053,38.9558114662498,38.5567881472768,38.9558114662498,1504666.34768429,0.0,1.0
2016-04-25,41.63,41.86,41.53,41.71,1500449,38.6310250438299,38.8444561214201,38.5382289231385,38.705261940383,1616930.73893665,0.0,1.0
2016-04-26,41.32,41.88,41.26,41.82,1868970,38.3433570696865,38.8630153455584,38.2876793972717,38.8073376731435,2014060.48666128,0.0,1.0
2016-04-27,41.58,41.75,41.04,41.35,1189462,38.5846269834842,38.7423803886596,38.0835279317506,38.371195905894,1281801.42783731,0.0,1.0
2016-04-28,41.18,41.775,41.06,41.25,1549692,38.2134425007186,38.7655794188324,38.1020871558889,38.2783997852026,1669996.53482672,0.0,1.0
2016-04-29,40.92,41.04,40.26,40.92,2028329,37.9721725869209,38.0835279317506,37.3597181903577,37.9721725869209,2185790.72582716,0.0,1.0
2016-05-02,41.71,41.75,41.13,41.2,1285318,38.705261940383,38.7423803886596,38.1670444403729,38.2320017248569,1385098.84941679,0.0,1.0
2016-05-03,41.24,41.49,40.91,41.32,1333991,38.2691201731334,38.5011104748619,37.9628929748518,38.3433570696865,1437550.39549151,0.0,1.0
2016-05-04,40.52,41.2,40.39,40.81,1602991,37.6009881041553,38.2320017248569,37.4803531472565,37.8700968541604,1727433.20308708,0.0,1.0
2016-05-05,40.96,41.03,40.51,40.64,1083956,38.0092910351975,38.0742483196815,37.5917084920862,37.712343448985,1168104.86464706,0.0,1.0
2016-05-06,41.43,41.62,40.72,40.86,1403476,38.4454328024471,38.6217454317607,37.7865803455381,37.9164949145061,1512429.60324533,0.0,1.0
2016-05-09,41.33,41.78,41.29,41.51,1741539,38.3526366817557,38.770219224867,38.3155182334791,38.5196696990002,1876736.8582051,0.0,1.0
2016-05-10,42.0,42.0,41.35,41.5,2094305,38.9743706903881,38.9743706903881,38.371195905894,38.5103900869311,2256888.52550717,0.0,1.0
2016-05-11,42.46,43.2,42.12,42.19,3328961,39.4012328455685,40.0879241386849,39.0857260352177,39.1506833197017,3587392.42028305,0.0,1.0
2016-05-12,42.73,42.94,42.42,42.59,2504924,39.6517823714353,39.8466542248872,39.3641143972919,39.5218678024673,2699384.39380488,0.0,1.0
2016-05-13,42.62,42.93,42.39,42.55,2429415,39.5497066386747,39.8373746128181,39.3362755610845,39.4847493541908,2618013.53537093,0.0,1.0
2016-05-16,42.94,43.07,42.5,42.61,3979321,39.8466542248872,39.967289181786,39.4383512938451,39.5404270266056,4288240.68328622,0.0,1.0
2016-05-17,44.41,45.34,43.63,44.96,7130371,41.2107571990508,42.0737611214808,40.4869474576579,41.7211358628535,7683910.64936059,0.0,1.0
2016-05-18,44.32,44.74,43.99,44.45,3476470,41.1272406904286,41.5169843973324,40.8210134921469,41.2478756473274,3746352.72907715,0.0,1.0
2016-05-19,44.56,44.82,43.975,44.07,3660160,41.3499513800879,41.5912212938855,40.8070940740432,40.8952503887,3944302.81430849,0.0,1.0
2016-05-20,44.89,45.22,44.69,44.86,2567586,41.6561785783695,41.9624057766511,41.4705863369867,41.6283397421621,2766910.92350583,0.0,1.0
2016-05-23,44.57,44.96,44.53,44.89,1689745,41.3592309921571,41.7211358628535,41.3221125438805,41.6561785783695,1820922.02498352,0.0,1.0
2016-05-24,45.03,45.29,44.7,44.76,3236305,41.7860931473375,42.0273630611351,41.4798659490559,41.5355436214707,3487543.41871957,0.0,1.0
2016-05-25,45.42,45.61,45.12,45.12,2352424,42.147998018034,42.3243106473476,41.8696096559597,41.8696096559597,2535045.62741706,0.0,1.0
2016-05-26,45.51,45.6,45.2,45.58,2569626,42.2315145266562,42.3150310352785,41.9438465525129,42.2964718111402,2769109.29126603,0.0,1.0
2016-05-27,45.82,45.85,45.37,45.55,1823120,42.5191825007996,42.547021337007,42.1015999576883,42.2686329749328,1964651.09361943,0.0,1.0
2016-05-31,45.89,46.0,45.575,45.79,2256373,42.5841397852835,42.6862155180441,42.2918320051056,42.4913436645921,2431538.06774286,0.0,1.0
2016-06-01,45.95,46.095,45.45,45.75,1734386,42.6398174576984,42.7743718327009,42.1758368542414,42.4542252163156,1869028.56183807,0.0,1.0
2016-06-02,45.9,46.15,45.82,45.91,2209387,42.5934193973527,42.8254096990812,42.5191825007996,42.6026990094218,2380904.48559533,0.0,1.0
2016-06-03,45.72,45.85,45.19,45.73,2395816,42.4263863801081,42.547021337007,41.9345669404437,42.4356659921773,2581806.20283412,0.0,1.0
2016-06-06,45.86,46.01,45.72,45.72,2359193,42.5563009490761,42.6954951301132,42.4263863801081,42.4263863801081,2542340.11338217,0.0,1.0
2016-06-07,45.75,45.95,45.6099,45.81,1500872,42.4542252163156,42.6398174576984,42.3242178512269,42.5099028887304,1617386.57695751,0.0,1.0
2016-06-08,46.15,46.18,45.71,45.75,1552146,42.8254096990812,42.8532485352886,42.417106768039,42.4542252163156,1672641.04192649,0.0,1.0
2016-06-09,46.09,46.18,45.88,45.98,1204415,42.7697320266663,42.8532485352886,42.5748601732144,42.6676562939058,1297915.24799336,0.0,1.0
2016-06-10,45.36,45.78,45.19,45.73,1261698,42.0923203456191,42.482064052523,41.9345669404437,42.4356659921773,1359645.19917364,0.0,1.0
2016-06-13,44.92,45.52,44.905,45.32,1272833,41.6840174145769,42.2407941387254,41.6700979964732,42.0552018973425,1371644.62319809,0.0,1.0
2016-06-14,44.91,44.945,44.56,44.7,1624087,41.6747378025078,41.7072164447498,41.3499513800879,41.4798659490559,1750166.9120426,0.0,1.0
2016-06-15,44.94,45.38,44.9,45.11,2029194,41.7025766387152,42.1108795697574,41.6654581904387,41.8603300438906,2186722.87686274,0.0,1.0
2016-06-16,45.37,45.425,44.585,44.72,1784741,42.1015999576883,42.1526378240685,41.3731504102608,41.4984251731941,1923292.6836837,0.0,1.0
2016-06-17,45.36,45.42,44.87,45.42,3434813,42.0923203456191,42.147998018034,41.6376193542312,42.147998018034,3701461.84388753,0.0,1.0
2016-06-20,46.14,46.35,45.57,45.57,3161329,42.816130087012,43.011001940464,42.2871921990711,42.2871921990711,3406746.93774454,0.0,1.0
2016-06-21,46.16,46.33,45.76,46.21,2112964,42.8346893111503,42.9924427163257,42.4635048283847,42.881087371496,2276996.04709426,0.0,1.0
2016-06-22,46.03,46.47,45.945,46.15,2412064,42.7140543542515,43.1223572852937,42.6351776516638,42.8254096990812,2599315.55546539,0.0,1.0
2016-06-23,46.68,46.68,46.39,46.5,1487938,43.3172291387456,43.3172291387456,43.0481203887405,43.1501961215011,1603448.49430532,0.0,1.0
2016-06-24,44.12,45.065,43.92,44.56,5263644,40.9416484490457,41.8185717895795,40.756056207663,41.3499513800879,5672267.28960429,0.0,1.0
2016-06-27,42.26,43.71,41.98,43.63,4328364,39.2156406041857,40.561184354211,38.9558114662498,40.4869474576579,4664380.32942592,0.0,1.0
2016-06-28,43.11,43.11,42.155,42.67,4300845,40.0044076300626,40.0044076300626,39.1182046774597,39.5961046990204,4634724.99491951,0.0,1.0
2016-06-29,43.76,43.98,43.19,43.55,2402578,40.6075824145567,40.8117338800778,40.0786445266157,40.4127105611048,2589093.14538044,0.0,1.0
2016-06-30,44.36,44.4,43.59,43.68,2181066,41.2710746775002,41.3082893525926,40.554692181971,40.638425200929,2344307.44815924,0.115,1.0
2016-07-01,44.6,44.8,44.31,44.36,1591476,41.4943627280548,41.6804361035169,41.2245563336347,41.2710746775002,1710589.70263471,0.0,1.0
2016-07-05,43.75,44.35,43.63,44.31,1813468,40.7035508823407,41.2617710087271,40.5919068570634,41.2245563336347,1949196.64943585,0.0,1.0
2016-07-06,44.47,44.55,43.36,43.65,2312133,41.3734150340044,41.4478443841892,40.3407078001896,40.6105141946097,2485184.13153695,0.0,1.0
2016-07-07,44.42,44.74,44.18,44.47,1861536,41.3268966901389,41.6246140908783,41.1036086395843,41.3734150340044,2000862.28927348,0.0,1.0
2016-07-08,45.48,45.55,44.86,44.86,1838137,42.3130855800881,42.3782112614999,41.7362581161555,41.7362581161555,1975711.99580255,0.0,1.0
2016-07-11,45.4,45.77,45.35,45.61,1094683,42.2386562299033,42.5828919745082,42.1921378860378,42.4340332741385,1176614.32999886,0.0,1.0
2016-07-12,46.53,46.66,45.64,45.77,2237748,43.2899708012643,43.4109184953147,42.4619442804578,42.5828919745082,2405231.80110251,0.0,1.0
2016-07-13,46.41,46.82,46.325,46.64,1852475,43.178326775987,43.5597771956844,43.0992455914156,43.3923111577685,1991123.12054234,0.0,1.0
2016-07-14,46.8,46.98,46.69,46.86,1192500,43.5411698581382,43.7086358960541,43.438829501634,43.5969918707768,1281752.42378263,0.0,1.0
2016-07-15,46.67,46.96,46.55,46.96,1202638,43.4202221640878,43.6900285585079,43.3085781388105,43.6900285585079,1292649.20036319,0.0,1.0
2016-07-18,46.8,46.875,46.341,46.6,1362884,43.5411698581382,43.6109473739365,43.1141314614526,43.3550964826761,1464888.78015478,0.0,1.0
2016-07-19,46.98,47.0,46.49,46.67,2583860,43.7086358960541,43.7272432336003,43.2527561261719,43.4202221640878,2777248.48445702,0.0,1.0
2016-07-20,47.01,47.18,46.82,46.96,2124914,43.7365469023734,43.8947092715162,43.5597771956844,43.6900285585079,2283952.76295988,0.0,1.0
2016-07-21,46.67,47.14,46.465,46.98,1226365,43.4202221640878,43.8574945964238,43.2294969542391,43.7086358960541,1318152.04292846,0.0,1.0
2016-07-22,46.58,46.79,46.42,46.72,1512440,43.3364891451298,43.5318661893651,43.1876304447601,43.4667405079533,1625638.26903632,0.0,1.0
2016-07-25,46.14,46.52,45.92,46.49,1720649,42.9271277191132,43.2806671324912,42.7224470061048,43.2527561261719,1849430.62996156,0.0,1.0
2016-07-26,46.95,46.95,45.79,46.21,1792674,43.6807248897348,43.6807248897348,42.6014993120544,42.9922534005249,1926846.32666844,0.0,1.0
2016-07-27,47.26,47.46,46.73,47.0,1572573,43.9691386217011,44.1552119971632,43.4760441767264,43.7272432336003,1690271.91138375,0.0,1.0
2016-07-28,47.51,47.75,47.02,47.19,1945517,44.2017303410287,44.4250183915833,43.7458505711465,43.9040129402893,2091128.83040698,0.0,1.0
2016-07-29,48.11,48.175,47.36,47.49,1881372,44.7599504674151,44.8204243144403,44.0621753094321,44.1831230034825,2022182.91072267,0.0,1.0
2016-08-01,47.87,48.11,47.62,48.11,1604639,44.5366624168606,44.7599504674151,44.3040706975329,44.7599504674151,1724737.88473471,0.0,1.0
2016-08-02,47.18,47.75,46.97,47.71,1595948,43.8947092715162,44.4250183915833,43.699332227281,44.3878037164909,1715396.4085795,0.0,1.0
2016-08-03,47.09,47.18,46.9,47.1,1508868,43.8109762525583,43.8947092715162,43.6342065458693,43.8202799213314,1621798.92341137,0.0,1.0
2016-08-04,46.83,47.33,46.74,47.16,1700182,43.5690808644575,44.0342643031128,43.4853478454996,43.87610193397,1827431.7814437,0.0,1.0
2016-08-05,47.49,47.54,47.1,47.1,1250805,44.1831230034825,44.2296413473481,43.8202799213314,43.8202799213314,1344421.24983601,0.0,1.0
2016-08-08,47.23,47.67,47.14,47.57,1311724,43.9412276153818,44.3505890413985,43.8574945964238,44.2575523536674,1409899.7201961,0.0,1.0
2016-08-09,47.45,47.625,47.11,47.11,1006170,44.1459083283901,44.3087225319195,43.8295835901045,43.8295835901045,1081476.5922326,0.0,1.0
2016-08-10,47.51,47.58,47.21,47.51,754137,44.2017303410287,44.2668560224405,43.9226202778356,44.2017303410287,810580.232800139,0.0,1.0
2016-08-11,48.13,48.19,47.47,47.62,1377024,44.7785578049614,44.8343798176,44.1645156659363,44.3040706975329,1480087.0856242,0.0,1.0
2016-08-12,48.14,48.195,47.7,47.97,1538976,44.7878614737345,44.8390316519865,44.3785000477178,44.6296991045916,1654160.35064428,0.0,1.0
2016-08-15,48.44,48.62,48.12,48.17,2323589,45.0669715369276,45.2344375748436,44.7692541361882,44.8157724800538,2497497.55356366,0.0,1.0
2016-08-16,48.28,48.54,48.117,48.27,3175994,44.9181128365579,45.1600082246587,44.7664630355563,44.9088091677848,3413700.63515229,0.0,1.0
2016-08-17,48.43,48.63,48.08,48.63,3151431,45.0576678681545,45.2437412436167,44.7320394610958,45.2437412436167,3387299.22233437,0.0,1.0
2016-08-18,46.72,47.34,46.09,46.88,4660295,43.4667405079533,44.0435679718859,42.8806093752476,43.615599208323,5009093.84636654,0.0,1.0
2016-08-19,47.62,47.79,46.57,46.58,3340438,44.3040706975329,44.4622330666757,43.3271854763567,43.3364891451298,3590452.41341352,0.0,1.0
2016-08-22,47.58,47.848,47.38,47.63,1626833,44.2668560224405,44.5161943455597,44.0807826469784,44.313374366306,1748592.99022186,0.0,1.0
2016-08-23,47.82,48.085,47.68,47.73,1645348,44.490144072995,44.7366912954824,44.3598927101716,44.4064110540371,1768493.74169049,0.0,1.0
2016-08-24,46.7,47.82,46.63,47.74,2634707,43.4481331704071,44.490144072995,43.3830074889954,44.4157147228102,2831901.11799335,0.0,1.0
2016-08-25,47.26,47.42,46.61,46.67,2160074,43.9691386217011,44.1179973220708,43.3644001514492,43.4202221640878,2321744.30612147,0.0,1.0
2016-08-26,47.32,47.79,47.07,47.41,1581245,44.0249606343397,44.4622330666757,43.7923689150121,44.1086936532977,1699592.96548778,0.0,1.0
2016-08-29,47.62,47.89,47.31,47.45,1332975,44.3040706975329,44.5552697544068,44.0156569655666,44.1459083283901,1432741.24703703,0.0,1.0
2016-08-30,47.14,47.81,47.08,47.66,2231203,43.8574945964238,44.4808404042219,43.8016725837852,44.3412853726253,2398196.9418877,0.0,1.0
2016-08-31,46.98,47.19,46.8075,47.12,1676587,43.7086358960541,43.9040129402893,43.548147609718,43.8388872588776,1802070.818392,0.0,1.0
2016-09-01,46.99,47.22,46.8075,47.03,1257886,43.7179395648272,43.9319239466087,43.548147609718,43.7551542399196,1352032.22586352,0.0,1.0
2016-09-02,47.0,47.39,46.89,47.23,1424454,43.7272432336003,44.0900863157515,43.6249028770961,43.9412276153818,1531066.97447955,0.0,1.0
2016-09-06,46.95,47.11,46.72,46.9,1460928,43.6807248897348,43.8295835901045,43.4667405079533,43.6342065458693,1570270.86370811,0.0,1.0
2016-09-07,47.11,47.17,46.86,47.07,1542576,43.8295835901045,43.8854056027431,43.5969918707768,43.7923689150121,1658029.79192362,0.0,1.0
2016-09-08,47.02,47.16,46.94,47.07,884738,43.7458505711465,43.87610193397,43.6714212209617,43.7923689150121,950956.038501133,0.0,1.0
2016-09-09,44.88,46.53,44.87,46.51,2507018,41.7548654537018,43.2899708012643,41.7455617849286,43.2713634637181,2694655.26034942,0.0,1.0
2016-09-12,45.75,45.81,44.47,44.59,1835434,42.564284636962,42.6201066496007,41.3734150340044,41.4850590592817,1972806.69030864,0.0,1.0
2016-09-13,44.9,45.42,44.61,45.36,3461832,41.773472791248,42.2572635674495,41.5036663968279,42.2014415548109,3720932.12304258,0.0,1.0
2016-09-14,44.86,45.1,44.6,45.01,1604806,41.7362581161555,41.9595461667101,41.4943627280548,41.8758131477521,1724917.38381628,0.0,1.0
2016-09-15,45.44,45.68,44.81,44.86,1733971,42.2758709049957,42.4991589555503,41.68973977229,41.7362581161555,1863749.71238474,0.0,1.0
2016-09-16,44.79,45.39,44.74,45.39,2592850,41.6711324347438,42.2293525611302,41.6246140908783,42.2293525611302,2786911.33920738,0.0,1.0
2016-09-19,44.95,45.48,44.86,44.9,1927900,41.8199911351135,42.3130855800881,41.7362581161555,41.773472791248,2072193.28956859,0.0,1.0
2016-09-20,45.71,45.95,45.15,45.33,2333122,42.5270699618696,42.7503580124241,42.0060645105756,42.1735305484915,2507744.04904032,0.0,1.0
2016-09-21,46.04,46.25,45.41,45.98,1612736,42.8340910313821,43.0294680756173,42.2479598986764,42.7782690187435,1733440.90307883,0.0,1.0
2016-09-22,46.67,46.7,46.29,46.38,1307074,43.4202221640878,43.4481331704071,43.0666827507098,43.1504157696677,1404901.69187695,0.0,1.0
2016-09-23,46.61,46.87,46.31,46.43,1957032,43.3644001514492,43.6062955395499,43.085290088256,43.1969341135333,2103505.66827688,0.0,1.0
2016-09-26,46.57,46.77,46.16,46.46,2639060,43.3271854763567,43.5132588518189,42.9457350566594,43.2248451198526,2836579.91740696,0.0,1.0
2016-09-27,46.7,46.71,46.23,46.53,1587143,43.4481331704071,43.4574368391802,43.0108607380711,43.2899708012643,1705932.4001171,0.0,1.0
2016-09-28,47.18,47.26,46.52,46.9,1502533,43.8947092715162,43.9691386217011,43.2806671324912,43.6342065458693,1614989.78160452,0.0,1.0
2016-09-29,46.41,47.27,46.14,47.05,1938218,43.178326775987,43.9784422904742,42.9271277191132,43.7737615774658,2083283.53821311,0.0,1.0
2016-09-30,47.09,47.315,46.3,46.5,1754316,43.917968443449,44.1278122085748,43.1811836681183,43.3677114593412,1881023.72144954,0.115,1.0
2016-10-03,47.14,47.23,46.82,46.82,1539625,43.9646003912547,44.0485378973051,43.666155925298,43.666155925298,1650826.38882434,0.0,1.0
2016-10-04,46.83,47.3,46.67,47.07,1763985,43.6754823148591,44.1138226242331,43.5262600818808,43.8993156643267,1891391.07736643,0.0,1.0
2016-10-05,47.15,47.31,46.9275,47.04,1432268,43.9739267808159,44.1231490137943,43.7664146130803,43.8713364956433,1535715.39190949,0.0,1.0
2016-10-06,47.3,47.43,46.88,47.01,1772801,44.1138226242331,44.2350656885281,43.7221142626649,43.8433573269598,1900843.82426511,0.0,1.0
2016-10-07,47.38,47.49,46.99,47.33,1663127,44.1884337407223,44.291024025895,43.8247045478375,44.1418017929166,1783248.47905578,0.0,1.0
2016-10-10,47.69,48.15,47.55,47.58,1544958,44.4775518171179,44.9065657369308,44.3469823632618,44.3749615319453,1656544.57158416,0.0,1.0
2016-10-11,45.69,47.19,45.42,47.19,2912537,42.6122739048882,44.0112323390605,42.3604613867372,44.0112323390605,3122898.71756256,0.0,1.0
2016-10-12,45.47,45.815,45.42,45.78,1736076,42.4070933345429,42.7288537744026,42.3604613867372,42.6962114109385,1861466.31407297,0.0,1.0
2016-10-13,45.16,45.32,44.755,44.84,1336023,42.1179752581473,42.2671974911257,41.7402564809208,41.8195307921906,1432518.9734359,0.0,1.0
2016-10-14,45.08,45.62,45.08,45.38,997137,42.0433641416581,42.5469891779601,42.0433641416581,42.3231558284926,1069156.4977661,0.0,1.0
2016-10-17,45.15,45.47,44.9999,45.08,1160321,42.1086488685862,42.4070933345429,41.9686597612733,42.0433641416581,1244126.6713044,0.0,1.0
2016-10-18,45.44,45.83,45.27,45.7,1949108,42.3791141658595,42.7428433587443,42.2205655433199,42.6216002944493,2089884.82329698,0.0,1.0
2016-10-19,46.02,46.15,45.34,45.41,1769090,42.9200447604061,43.041287824701,42.285850270248,42.351134997176,1896864.79253405,0.0,1.0
2016-10-20,46.05,46.215,45.65,46.0,1493608,42.9480239290895,43.1019093568485,42.5749683466436,42.9013919812838,1601485.75202347,0.0,1.0
2016-10-21,45.57,45.67,45.29,45.67,1011340,42.5003572301544,42.5936211257659,42.2392183224422,42.5936211257659,1084385.32764381,0.0,1.0
2016-10-24,45.85,45.95,45.64,45.88,1666388,42.7614961378666,42.8547600334781,42.5656419570824,42.78947530655,1786745.00896011,0.0,1.0
2016-10-25,43.51,45.59,43.17,45.26,3949609,40.5791209805578,42.5190100092767,40.2620237354787,42.2112391537588,4234874.57188477,0.0,1.0
2016-10-26,43.37,43.82,43.24,43.42,2146178,40.4485515267017,40.8682390569534,40.3273084624068,40.4951834745074,2301188.45661394,0.0,1.0
2016-10-27,43.38,44.19,43.35,43.97,2393625,40.4578779162629,41.2133154707159,40.4298987475794,41.0081349003706,2566507.63331957,0.0,1.0
2016-10-28,43.22,43.87,43.11,43.38,1471348,40.3086556832845,40.9148710047591,40.2060653981118,40.4578779162629,1577617.99499482,0.0,1.0
2016-10-31,43.57,43.7,43.18,43.33,1556762,40.6350793179247,40.7563223822196,40.2713501250399,40.4112459684571,1669201.13061229,0.0,1.0
2016-11-01,43.49,44.11,43.14,43.73,2133116,40.5604682014355,41.1387043542267,40.2340445667953,40.7843015509031,2287183.03692354,0.0,1.0
2016-11-02,43.26,43.73,43.24,43.47,2240428,40.3459612415291,40.7843015509031,40.3273084624068,40.5418154223132,2402245.78365571,0.0,1.0
2016-11-03,43.66,44.0,43.18,43.33,2510054,40.719016823975,41.0361140690541,40.2713501250399,40.4112459684571,2691345.86706119,0.0,1.0
2016-11-04,44.32,44.915,43.69,43.69,2220908,41.3345585350108,41.8894787138992,40.7469959926585,40.7469959926585,2381315.92663868,0.0,1.0
2016-11-07,45.71,45.76,44.95,44.99,1723957,42.6309266840105,42.6775586318162,41.9221210773632,41.9594266356078,1848472.00376613,0.0,1.0
2016-11-08,45.62,45.9599,45.32,45.48,2136740,42.5469891779601,42.8639931591436,42.2671974911257,42.4164197241041,2291068.7849681,0.0,1.0
2016-11-09,45.94,46.09,44.49,45.41,3501243,42.8454336439169,42.9853294873341,41.4931071575504,42.351134997176,3754124.76290427,0.0,1.0
2016-11-10,47.03,47.38,46.34,46.6,2558722,43.8620101060821,44.1884337407223,43.2184892263629,43.4609753549527,2743528.9757346,0.0,1.0
2016-11-11,46.37,46.87,46.21,46.77,2219255,43.2464683950463,43.7127878731037,43.0972461620679,43.6195239774922,2379543.53659518,0.0,1.0
2016-11-14,45.33,46.73,45.18,46.66,3443200,42.2765238806868,43.5822184192477,42.1366280372696,43.5169336923196,3691889.53284076,0.0,1.0
2016-11-15,45.4,46.0,44.95,45.33,4710170,42.3418086076149,42.9013919812838,41.9221210773632,42.2765238806868,5050368.06485262,0.0,1.0
2016-11-16,46.18,47.8,46.15,46.3,4026754,43.0692669933845,44.5801421022906,43.041287824701,43.1811836681183,4317591.4683796,0.0,1.0
2016-11-17,45.94,46.16,45.55,46.16,2070609,42.8454336439169,43.0506142142622,42.4817044510321,43.0506142142622,2220161.38873892,0.0,1.0
2016-11-18,45.04,46.2,45.01,45.91,3148538,42.0060585834135,43.0879197725068,41.9780794147301,42.8174544752335,3375945.19224889,0.0,1.0
2016-11-21,44.97,45.24,44.65,45.22,2540067,41.9407738564855,42.1925863746365,41.6423293905287,42.1739335955142,2723526.59445116,0.0,1.0
2016-11-22,44.46,45.16,43.77,44.94,2831226,41.4651279888669,42.1179752581473,40.8216071091477,41.912794687802,3035714.92637854,0.0,1.0
2016-11-23,44.65,44.78,43.97,44.18,1926275,41.6423293905287,41.7635724548237,41.0081349003706,41.2039890811547,2065402.68060898,0.0,1.0
2016-11-25,44.89,45.005,44.62,44.74,877140,41.8661627399963,41.9734162199495,41.6143502218453,41.7262668965791,940492.560651702,0.0,1.0
2016-11-28,43.6,44.69,43.58,44.52,2241795,40.6630584866081,41.6796349487733,40.6444057074858,41.5210863262338,2403711.51698268,0.0,1.0
2016-11-29,44.48,44.63,43.52,43.6,1952118,41.4837807679892,41.6236766114064,40.5884473701189,40.6630584866081,2093112.22440463,0.0,1.0
2016-11-30,43.98,44.9,43.94,44.79,2238575,41.0174612899318,41.8754891295575,40.9801557316872,41.7728988443848,2400258.94835589,0.0,1.0
2016-12-01,43.21,44.1,42.92,44.08,2823273,40.2993292937233,41.1293779646656,40.02886399645,41.1107251855433,3027187.5107609,0.0,1.0
2016-12-02,44.03,44.09,43.27,43.27,2153515,41.0640932377375,41.1200515751044,40.3552876310902,40.3552876310902,2309055.38084211,0.0,1.0
2016-12-05,44.53,44.69,44.21,44.21,2495020,41.530412715795,41.6796349487733,41.2319682498382,41.2319682498382,2675226.01714345,0.0,1.0
2016-12-06,44.84,44.9,44.2,44.58,1136658,41.8195307921906,41.8754891295575,41.222641860277,41.5770446636007,1218754.58080266,0.0,1.0
2016-12-07,44.99,44.99,44.11,44.56,1815238,41.9594266356078,41.9594266356078,41.1387043542267,41.5583918844784,1946345.89097781,0.0,1.0
2016-12-08,45.8,45.83,44.77,44.99,1848936,42.7148641900608,42.7428433587443,41.7542460652625,41.9594266356078,1982477.77221551,0.0,1.0
2016-12-09,46.3,46.32,45.85,45.91,1937622,43.1811836681183,43.1998364472406,42.7614961378666,42.8174544752335,2077569.23222641,0.0,1.0
2016-12-12,46.14,46.75,46.11,46.18,1851517,43.0319614351399,43.60087119837,43.0039822664564,43.0692669933845,1985245.18824835,0.0,1.0
2016-12-13,46.39,46.61,46.16,46.31,1734678,43.2651211741686,43.4703017445139,43.0506142142622,43.1905100576794,1859967.34173128,0.0,1.0
2016-12-14,46.14,46.79,46.0,46.43,2044052,43.0319614351399,43.6381767566145,42.9013919812838,43.3024267324132,2191686.2753782,0.0,1.0
2016-12-15,46.56,46.77,45.9201,46.08,1338905,43.4236697967081,43.6195239774922,42.8268741286902,42.976003097773,1435609.12957951,0.0,1.0
2016-12-16,45.91,46.92,45.81,46.61,2103155,42.8174544752335,43.7594198209095,42.724190579622,43.4703017445139,2255058.06530021,0.0,1.0
2016-12-19,45.43,46.22,45.36,45.89,1084164,42.3697877762983,43.1065725516291,42.3045030493703,42.7988016961112,1162469.1343758,0.0,1.0
2016-12-20,46.21,46.31,45.54,45.75,1552366,43.0972461620679,43.1905100576794,42.472378061471,42.6682322422551,1664487.62387833,0.0,1.0
2016-12-21,46.04,46.36,45.86,46.21,1652288,42.9386975395284,43.2371420054852,42.7708225274277,43.0972461620679,1771626.6183894,0.0,1.0
2016-12-22,45.97,46.13,45.8,45.93,968296,42.8734128126004,43.0226350455787,42.7148641900608,42.8361072543558,1038232.41957817,0.0,1.0
2016-12-23,46.2,46.23,45.93,46.08,727682,43.0879197725068,43.1158989411902,42.8361072543558,42.976003097773,780239.765054782,0.0,1.0
2016-12-27,46.51,46.655,46.32,46.37,1535489,43.3770378489024,43.512270497539,43.1998364472406,43.2464683950463,1646391.66092359,0.0,1.0
2016-12-28,45.72,46.7,45.68,46.51,1177275,42.6402530735716,43.5542392505642,42.602947515327,43.3770378489024,1262305.19568283,0.0,1.0
2016-12-29,45.64,46.0,45.57,45.68,891398,42.6887502992896,43.0254713796521,42.6232767558858,42.7261637526632,953024.027050917,0.132,1.0
2016-12-30,45.56,45.82,45.375,45.76,1216100,42.6139233925424,42.8571108394709,42.4408861706894,42.8009906594104,1300174.01799939,0.0,1.0
2017-01-03,46.49,46.75,45.74,45.93,1739726,43.4837861834788,43.7269736304073,42.7822839327236,42.9599978362483,1860000.44703397,0.0,1.0
2017-01-04,47.1,47.38,46.8162,46.93,1821264,44.0543413474264,44.3162355210417,43.7888928957406,43.8953341705886,1947175.50589396,0.0,1.0
2017-01-05,46.54,47.07,46.355,47.05,1503763,43.5305530001959,44.0262812573962,43.3575157783429,44.0075745307094,1607724.34983045,0.0,1.0
2017-01-06,47.99,48.07,46.56,46.63,2883483,44.8867906849892,44.9616175917365,43.5492597268827,43.6147332702865,3082830.09451767,0.0,1.0
2017-01-09,48.14,48.555,47.905,48.01,2575328,45.0270911351403,45.4152557138915,44.8072870965703,44.905497411676,2753371.0660524,0.0,1.0
2017-01-10,48.1,48.54,47.82,48.34,1560549,44.9896776817667,45.4012256688764,44.7277835081514,45.2141584020083,1668436.20065367,0.0,1.0
2017-01-11,49.25,49.48,47.95,48.03,5624332,46.065314466258,46.2804418231562,44.8493772316156,44.9242041383628,6013165.31124294,0.0,1.0
2017-01-12,48.52,48.9,47.98,48.9,3276952,45.3825189421896,45.7379467492389,44.8774373216458,45.7379467492389,3503501.23232558,0.0,1.0
2017-01-13,48.69,48.85,48.41,48.6,1568923,45.5415261190274,45.6911799325219,45.2796319454121,45.4573458489368,1677389.12987555,0.0,1.0
2017-01-17,48.32,48.715,48.175,48.37,1939449,45.1954516753215,45.5649095273859,45.0598279068422,45.2422184920385,2073531.12329159,0.0,1.0
2017-01-18,48.25,48.73,48.0,48.67,1523508,45.1299781319177,45.578939572401,44.8961440483326,45.5228193923406,1628834.403268,0.0,1.0
2017-01-19,47.64,48.09,47.51,48.04,1346142,44.5594229679701,44.9803243184233,44.4378292445059,44.9335575017062,1439206.35880087,0.0,1.0
2017-01-20,47.62,47.93,47.4139,47.83,1701695,44.5407162412833,44.8306705049288,44.3479434227758,44.7371368714948,1819340.20685755,0.0,1.0
2017-01-23,47.39,47.83,47.23,47.6,2013878,44.3255888843851,44.7371368714948,44.1759350708906,44.5220095145965,2153105.70760675,0.0,1.0
2017-01-24,47.35,48.21,47.05,47.77,2741915,44.2881754310115,45.0925646785441,44.0075745307094,44.6810166914344,2931474.91371005,0.0,1.0
2017-01-25,48.41,48.42,47.41,47.6,3073228,45.2796319454121,45.2889853087555,44.3442956110719,44.5220095145965,3285692.95040558,0.0,1.0
2017-01-26,48.17,48.43,47.915,48.42,1895562,45.0551512251705,45.298338672099,44.8166404599137,45.2889853087555,2026610.03363782,0.0,1.0
2017-01-27,48.65,48.825,48.3,48.32,1527822,45.5041126656538,45.6677965241634,45.1767449486347,45.1954516753215,1633446.64791371,0.0,1.0
2017-01-30,47.67,48.55,47.385,48.48,2266487,44.5874830580004,45.4105790322198,44.3209122027134,45.345105488816,2423178.61157255,0.0,1.0
2017-01-31,48.97,49.145,48.01,48.04,2552612,45.8034202926427,45.9671041511522,44.905497411676,44.9335575017062,2729084.61510851,0.0,1.0
2017-02-01,49.26,49.81,48.68,48.93,2244604,46.0746678296014,46.5891028134885,45.532172755684,45.7660068392691,2399782.74936066,0.0,1.0
2017-02-02,48.9,49.0,48.47,48.88,1352525,45.7379467492389,45.8314803826729,45.3357521254726,45.7192400225521,1446030.64196581,0.0,1.0
2017-02-03,49.38,49.47,49.06,49.09,1191855,46.1869081897222,46.2710884598128,45.8876005627333,45.9156606527635,1274252.86096757,0.0,1.0
2017-02-06,49.27,49.38,48.96,49.13,952095,46.0840211929448,46.1869081897222,45.7940669292993,45.9530741061371,1017917.26146462,0.0,1.0
2017-02-07,49.64,49.78,49.26,49.42,2170720,46.4300956366507,46.5610427234583,46.0746678296014,46.2243216430958,2320790.84314747,0.0,1.0
2017-02-08,49.93,50.03,49.23,49.37,2107079,46.7013431736093,46.7948768070434,46.0466077395712,46.1775548263788,2252750.07784897,0.0,1.0
2017-02-09,50.47,50.8,50.0,50.1,2557747,47.2064247941531,47.5150857844854,46.7668167170132,46.8603503504472,2734574.61887664,0.0,1.0
2017-02-10,50.36,50.59,50.02,50.51,2092479,47.1035377973757,47.3186651542739,46.7855234437,47.2438382475267,2237140.71952088,0.0,1.0
2017-02-13,50.52,50.89,50.42,50.63,1568350,47.2531916108701,47.599266054576,47.1596579774361,47.3560786076475,1676776.51601788,0.0,1.0
2017-02-14,50.39,50.68,50.09,50.24,3544448,47.1315978874059,47.4028454243645,46.8509969871038,46.9912974372548,3789490.33611536,0.0,1.0
2017-02-15,51.62,51.84,50.62,51.14,5724488,48.2820615786444,48.4878355721993,47.3467252443041,47.8331001381611,6120245.50937364,0.0,1.0
2017-02-16,50.84,51.68,50.56,51.68,2550439,47.552499237859,48.3381817587048,47.2906050642437,48.3381817587048,2726761.38663954,0.0,1.0
2017-02-17,51.63,51.64,50.58,50.65,2195788,48.2914149419878,48.3007683053312,47.3093117909305,47.3747853343343,2347591.89756997,0.0,1.0
2017-02-21,51.35,51.8,51.17,51.66,2036993,48.0295207683725,48.4504221188256,47.8611602281913,48.319475032018,2177818.74306935,0.0,1.0
2017-02-22,51.34,51.723,51.19,51.31,1632886,48.0201674050291,48.3784012210814,47.8798669548781,47.9921073149989,1745774.15636457,0.0,1.0
2017-02-23,51.47,51.6,51.2,51.44,1006867,48.1417611284933,48.2633548519576,47.8892203182215,48.1137010384631,1076475.87614587,0.0,1.0
2017-02-24,51.74,51.83,51.33,51.38,1612698,48.3943019387652,48.4784822088558,48.0108140416857,48.0575808584027,1724190.47650652,0.0,1.0
2017-02-27,51.66,51.94,51.46,51.74,1195138,48.319475032018,48.5813692056333,48.1324077651499,48.3943019387652,1277762.82832313,0.0,1.0
2017-02-28,51.3,51.65,51.23,51.52,1417772,47.9827539516555,48.3101216686746,47.9172804082517,48.1885279452104,1515788.4366804,0.0,1.0
2017-03-01,52.04,52.26,51.62,51.62,2026600,48.6749028390673,48.8806768326222,48.2820615786444,48.2820615786444,2166707.23203483,0.0,1.0
2017-03-02,51.38,52.08,51.33,52.04,1706500,48.0575808584027,48.7123162924409,48.0108140416857,48.6749028390673,1824477.39636211,0.0,1.0
2017-03-03,51.98,52.04,51.15,51.38,1824423,48.6187826590069,48.6749028390673,47.8424535015045,48.0575808584027,1950552.90061714,0.0,1.0
2017-03-06,51.25,51.82,51.175,51.64,1884477,47.9359871349385,48.4691288455124,47.865836909863,48.3007683053312,2014758.68178393,0.0,1.0
2017-03-07,51.21,51.445,50.86,51.06,2233561,47.8985736815649,48.1183777201348,47.5712059645458,47.7582732314138,2387976.30114031,0.0,1.0
2017-03-08,51.41,51.565,50.95,51.26,1517642,48.0856409484329,48.2306180802557,47.6553862346364,47.9453404982819,1622562.86244933,0.0,1.0
2017-03-09,51.43,51.58,51.13,51.42,1259407,48.1043476751197,48.2446481252708,47.8237467748177,48.0949943117763,1346475.00985656,0.0,1.0
2017-03-10,52.15,52.355,51.48,51.69,1860508,48.7777898358447,48.9695337843845,48.1511144918368,48.3475351220482,1989132.60577256,0.0,1.0
2017-03-13,52.45,52.46,51.99,52.14,1376191,49.0583907361468,49.0677440994902,48.6281360223503,48.7684364725013,1471332.77033517,0.0,1.0
2017-03-14,52.21,52.26,51.96,52.24,1203368,48.8339100159051,48.8806768326222,48.6000759323201,48.8619701059354,1286561.80222999,0.0,1.0
2017-03-15,54.1,54.82,53.02,53.31,4117983,50.6016956878082,51.2751378485332,49.5915324467208,49.8627799836794,4402676.18054698,0.0,1.0
2017-03-16,53.05,54.05,52.83,53.43,2676915,49.619592536751,50.5549288710912,49.4138185431961,49.9750203438003,2861981.19512608,0.0,1.0
2017-03-17,53.31,53.53,52.92,53.06,1936902,49.8627799836794,50.0685539772343,49.4979988132867,49.6289459000944,2070808.03865723,0.0,1.0
2017-03-20,53.15,53.63,53.0,53.33,1221409,49.713126170185,50.1620876106683,49.572825720034,49.8814867103662,1305850.0511065,0.0,1.0
2017-03-21,52.66,53.7335,52.48,53.28,1492698,49.2548113663583,50.2588949212725,49.086450826177,49.8347198936492,1595894.3806592,0.0,1.0
2017-03-22,53.13,53.47,52.65,52.79,1257072,49.6944194434982,50.0124337971739,49.2454580030149,49.3764050898225,1343978.58165819,0.0,1.0
2017-03-23,53.18,53.78,52.72,53.04,1717929,49.7411862602152,50.3023880608194,49.3109315464187,49.6102391734076,1836696.53035743,0.0,1.0
2017-03-24,53.08,54.05,52.84,54.05,2015289,49.6476526267812,50.5549288710912,49.4231719065395,50.5549288710912,2154614.25586709,0.0,1.0
2017-03-27,53.24,53.34,52.42,52.6,1446568,49.7973064402756,49.8908400737096,49.0303306461166,49.1986911862979,1546575.22314723,0.0,1.0
2017-03-28,53.44,53.61,53.095,53.29,1312588,49.9843737071437,50.1433808839815,49.6616826717963,49.8440732569926,1403332.63213369,0.0,1.0
2017-03-29,53.12,53.42,52.78,53.26,1469882,49.6850660801548,49.9656669804569,49.3670517264791,49.8160131669624,1571501.01630209,0.0,1.0
2017-03-30,53.32,53.425,52.9,53.06,1627592,49.8721333470228,49.9703436621286,49.4792920865999,49.6289459000944,1740114.16026944,0.0,1.0
2017-03-31,52.87,53.23,52.81,53.07,1705625,49.5746963927026,49.9122581612173,49.5184360979502,49.7622307085441,1819000.42383868,0.132,1.0
2017-04-03,53.2,53.21,52.73,52.9,1550227,49.8841280138411,49.8935047296332,49.4434223716136,49.6028265400789,1653272.88826452,0.0,1.0
2017-04-04,52.62,53.24,52.48,53.2,2017094,49.3402784979007,49.9216348770094,49.2090044768117,49.8841280138411,2151173.23029532,0.0,1.0
2017-04-05,52.71,53.22,52.695,52.72,1778251,49.4246689400294,49.9028814454253,49.4106038663413,49.4340456558215,1896453.98179058,0.0,1.0
2017-04-06,53.15,53.23,52.26,52.7,1548170,49.8372444348807,49.9122581612173,49.002716729386,49.4152922242374,1651079.15642321,0.0,1.0
2017-04-07,52.84,53.07,52.7,53.07,1243550,49.5465662453264,49.7622307085441,49.4152922242374,49.7622307085441,1326210.61315623,0.0,1.0
2017-04-10,52.72,53.26,52.68,52.9,1025248,49.4340456558215,49.9403883085936,49.3965387926532,49.6028265400789,1093397.75539158,0.0,1.0
2017-04-11,52.83,52.9,52.37,52.7,1520703,49.5371895295343,49.6028265400789,49.1058606030989,49.4152922242374,1621786.38418923,0.0,1.0
2017-04-12,52.55,53.03,52.47,52.85,1258152,49.2746414873562,49.7247238453758,49.1996277610196,49.5559429611185,1341783.22975653,0.0,1.0
2017-04-13,52.33,52.74,52.31,52.43,863990,49.0683537399306,49.4527990874057,49.0496003083464,49.1621208978513,921420.696924811,0.0,1.0
2017-04-17,53.46,53.705,52.43,52.63,1569436,50.1279226244351,50.3576521613409,49.1621208978513,49.3496552136928,1673758.73898875,0.0,1.0
2017-04-18,53.03,53.6,52.68,53.02,1241164,49.7247238453758,50.2591966455241,49.3965387926532,49.7153471295838,1323666.01219689,0.0,1.0
2017-04-19,53.07,53.42,52.95,53.35,2096351,49.7622307085441,50.0904157612668,49.6497101190392,50.0247787507223,2235698.56065351,0.0,1.0
2017-04-20,53.13,53.4,52.79,53.33,1569985,49.8184910032966,50.0716623296826,49.499682666366,50.0060253191381,1674344.23183312,0.0,1.0
2017-04-21,53.27,53.39,52.8399,53.26,2189351,49.9497650243857,50.0622856138906,49.5464724781685,49.9403883085936,2334880.40860777,0.0,1.0
2017-04-24,54.44,54.525,53.91,53.93,2257682,51.0468407720585,51.1265428562911,50.5498748350785,50.5686282666626,2407753.47153856,0.0,1.0
2017-04-25,54.81,55.19,54.51,54.75,2041701,51.3937792563653,51.7500944564641,51.112477782603,51.3375189616128,2177415.89408683,0.0,1.0
2017-04-26,54.83,55.33,54.805,55.0,1832703,51.4125326879494,51.8813684775532,51.3890908984692,51.5719368564147,1954525.48700355,0.0,1.0
2017-04-27,55.43,55.505,54.83,54.93,1529024,51.9751356354739,52.0454610039145,51.4125326879494,51.5062998458702,1630660.49340243,0.0,1.0
2017-04-28,55.05,55.35,54.835,55.31,3076576,51.6188204353751,51.9001219091373,51.4172210458455,51.862615045969,3281080.5704489,0.0,1.0
2017-05-01,55.8,55.99,55.36,55.5,1897018,52.3220741197807,52.5002317198302,51.9094986249294,52.0407726460185,2023115.60045708,0.0,1.0
2017-05-02,55.93,55.97,55.51,55.85,1673735,52.4439714250777,52.481478288246,52.0501493618105,52.3689576987411,1784990.64823372,0.0,1.0
2017-05-03,56.16,56.2575,55.61,55.68,1702565,52.6596358882954,52.7510588672682,52.1439165197313,52.2095535302758,1815737.02109954,0.0,1.0
2017-05-04,56.7,56.75,56.16,56.2,2609703,53.1659785410675,53.2128621200279,52.6596358882954,52.6971427514637,2783173.8295892,0.0,1.0
2017-05-05,56.64,56.96,56.59,56.85,1567046,53.1097182463151,53.4097731516615,53.0628346673547,53.3066292779486,1671209.87214347,0.0,1.0
2017-05-08,56.32,56.82,55.93,56.65,2189980,52.8096633409686,53.2784991305724,52.4439714250777,53.1190949621071,2335551.21917082,0.0,1.0
2017-05-09,56.87,56.89,56.29,56.42,1559192,53.3253827095328,53.3441361411169,52.7815331935924,52.9034304988894,1662833.80511301,0.0,1.0
2017-05-10,56.27,56.94,56.08,56.85,1566289,52.7627797620083,53.3910197200773,52.5846221619588,53.3066292779486,1670402.55323055,0.0,1.0
2017-05-11,56.23,56.38,55.8,56.13,1335785,52.72527289884,52.8659236357211,52.3220741197807,52.6315057409192,1424576.61042571,0.0,1.0
2017-05-12,56.16,56.4,55.96,56.16,1567000,52.6596358882954,52.8846770673053,52.4721015724539,52.6596358882954,1671160.81445524,0.0,1.0
2017-05-15,56.7,56.76,56.01,56.07,1472226,53.1659785410675,53.22223883582,52.5189851514143,52.5752454461668,1570087.04608945,0.0,1.0
2017-05-16,56.83,58.38,56.45,58.38,1031699,53.2878758463645,54.7412667941362,52.9315606462656,54.7412667941362,1100277.56293086,0.0,1.0
2017-05-17,55.77,56.37,55.67,56.31,1829744,52.2939439724045,52.856546919929,52.2001768144837,52.8002866251766,1951369.79788423,0.0,1.0
2017-05-18,55.85,56.27,55.6,55.9,1933884,52.3689576987411,52.7627797620083,52.1345398039392,52.4158412777015,2062432.13816334,0.0,1.0
2017-05-19,56.13,56.32,55.86,56.09,1652045,52.6315057409192,52.8096633409686,52.3783344145332,52.5939988777509,1761858.88175922,0.0,1.0
2017-05-22,56.08,56.52,55.85,56.52,4042307,52.5846221619588,52.9971976568102,52.3689576987411,52.9971976568102,4311005.1425642,0.0,1.0
2017-05-23,58.66,59.98,58.0,59.8,7510600,55.0038148363143,56.2415413208682,54.3849515940373,56.0727604366109,8009840.72306796,0.0,1.0
2017-05-24,59.23,59.34,58.0725,58.5,4060146,55.5382876364626,55.6414315101754,54.4529327835299,54.8537873836411,4330029.9273562,0.0,1.0
2017-05-25,59.3,59.7,58.92,59.53,2772186,55.6039246470071,55.9789932786901,55.2476094469083,55.8195891102249,2956457.31562311,0.0,1.0
2017-05-26,59.51,59.72,59.041,59.23,1534396,55.8008356786407,55.9977467102743,55.3610677079924,55.5382876364626,1636389.57821114,0.0,1.0
2017-05-30,60.37,60.48,59.41,59.54,2573871,56.6072332367592,56.710377110472,55.7070685207199,55.8289658260169,2744960.02339675,0.0,1.0
2017-05-31,60.34,60.81,59.45,59.45,2519987,56.579103089383,57.0198087316105,55.7445753838883,55.7445753838883,2687494.27398635,0.0,1.0
2017-06-01,60.73,60.77,59.81,60.01,2097925,56.9447950052739,56.9823018684422,56.082137152403,56.2696714682445,2237377.18676835,0.0,1.0
2017-06-02,60.81,61.15,60.76,60.8,1665457,57.0198087316105,57.3386170685411,56.9729251526501,57.0104320158184,1776162.3972943,0.0,1.0
2017-06-05,60.4,60.84,60.33,60.8,1473282,56.6353633841354,57.0479388789867,56.5697263735909,57.0104320158184,1571213.2399759,0.0,1.0
2017-06-06,60.1,60.545,60.1,60.14,1966245,56.3540619103732,56.7713257631205,56.3540619103732,56.3915687735415,2096944.22183697,0.0,1.0
2017-06-07,60.63,60.765,59.98,60.26,1617504,56.8510278473532,56.9776135105462,56.2415413208682,56.5040893630464,1725021.89025182,0.0,1.0
2017-06-08,60.15,60.725,59.71,60.62,3481613,56.4009454893335,56.9401066473779,55.9883699944822,56.8416511315611,3713040.98066237,0.0,1.0
2017-06-09,59.21,60.45,59.13,60.31,2352254,55.5195342048784,56.6822469630958,55.4445204785418,56.5509729420067,2508611.8126647,0.0,1.0
2017-06-12,58.99,59.41,57.92,59.14,2579648,55.3132464574528,55.7070685207199,54.3099378677007,55.4538971943339,2751121.02915624,0.0,1.0
2017-06-13,59.28,59.64,58.93,59.07,1527027,55.585171215423,55.9227329839377,55.2569861627003,55.3882601837894,1628530.74985012,0.0,1.0
2017-06-14,59.38,59.78,59.05,59.54,1202777,55.6789383733437,56.0540070050267,55.3695067522052,55.8289658260169,1282727.37136441,0.0,1.0
2017-06-15,59.21,59.29,58.82,59.22,1091788,55.5195342048784,55.594547931215,55.1538422889875,55.5289109206705,1164360.76789563,0.0,1.0
2017-06-16,59.51,59.79,59.235,59.37,2156298,55.8008356786407,56.0633837208188,55.5429759943586,55.6695616575516,2299630.32666764,0.0,1.0
2017-06-19,60.55,60.67,59.58,59.58,2379764,56.7760141210165,56.8885347105214,55.8664726891852,55.8664726891852,2537950.44317247,0.0,1.0
2017-06-20,60.33,60.92,60.295,60.55,1820286,56.5697263735909,57.1229526053233,56.5369078683186,56.7760141210165,1941283.11059442,0.0,1.0
2017-06-21,59.79,60.53,59.67,60.31,2247944,56.0633837208188,56.7572606894324,55.9508631313139,56.5509729420067,2397368.17223342,0.0,1.0
2017-06-22,60.61,60.8,59.61,59.94,3473243,56.832274415769,57.0104320158184,55.8946028365615,56.2040344576999,3704114.61434649,0.0,1.0
2017-06-23,59.77,60.59,59.5001,60.59,2839042,56.0446302892347,56.8135209841848,55.7915527300066,56.8135209841848,3027757.3331159,0.0,1.0
2017-06-26,59.24,59.95,59.15,59.79,1526060,55.5476643522547,56.213411173492,55.463273910126,56.0633837208188,1627499.47192569,0.0,1.0
2017-06-27,58.88,59.57,58.84,59.13,1060278,55.21010258374,55.8570959733932,55.1725957205716,55.4445204785418,1130756.25145435,0.0,1.0
2017-06-28,59.4,59.7,59.2,59.27,1187637,55.6976918049279,55.9789932786901,55.5101574890864,55.5757944996309,1266580.99310605,0.0,1.0
2017-06-29,58.8,59.63,58.49,59.35,1356833,55.2588615058587,56.0388760475231,54.9675307734299,55.7757386117809,1443782.55769061,0.132,1.0
2017-06-30,59.31,59.57,58.835,59.0,1585171,55.738147549532,55.9824894541497,55.2917536853265,55.4468168171032,1686753.0792345,0.0,1.0
2017-07-03,59.13,59.98,59.13,59.59,1489574,55.568987769412,56.3677978422008,55.568987769412,56.0012849852742,1585029.96285426,0.0,1.0
2017-07-05,59.77,60.05,59.19,59.19,1638049,56.1704447653942,56.4335822011363,55.6253743627853,55.6253743627853,1743019.64563255,0.0,1.0
2017-07-06,59.22,59.77,59.07,59.46,2247643,55.653567659472,56.1704447653942,55.5126011760387,55.8791140329653,2391678.09105129,0.0,1.0
2017-07-07,59.63,60.07,59.33,59.53,924564,56.0388760475231,56.4523777322608,55.7569430806564,55.9448983919009,983812.581702142,0.0,1.0
2017-07-10,59.86,60.045,59.38,59.48,1146033,56.2550246554542,56.4288833183552,55.8039319084675,55.8979095640898,1219473.9189995,0.0,1.0
2017-07-11,59.8,60.16,59.46,59.99,2975992,56.1986380620808,56.5369576223208,55.8791140329653,56.377195607763,3166701.68062451,0.0,1.0
2017-07-12,60.73,60.99,60.16,60.33,1437930,57.0726302593674,57.3169721639851,56.5369576223208,56.6967196368785,1530076.47454039,0.0,1.0
2017-07-13,61.19,61.31,60.67,61.25,2059648,57.5049274752295,57.6177006619762,57.016243665994,57.5613140686028,2191635.85893205,0.0,1.0
2017-07-14,61.52,61.655,60.915,61.28,1285461,57.8150537387828,57.9419235738728,57.2464889222684,57.5895073652895,1367836.8453535,0.0,1.0
2017-07-17,61.55,61.84,61.4,61.6,1332749,57.8432470354695,58.1157822367739,57.7022805520362,57.8902358632806,1418155.18931188,0.0,1.0
2017-07-18,61.21,61.54,60.95,61.43,1520053,57.523723006354,57.8338492699073,57.2793811017362,57.7304738487228,1617462.14026729,0.0,1.0
2017-07-19,61.38,61.64,61.17,61.32,1509141,57.6834850209117,57.9278269255295,57.4861319441051,57.6270984275384,1605850.86955857,0.0,1.0
2017-07-20,60.98,61.55,60.81,61.45,1925629,57.3075743984229,57.8432470354695,57.1478123838651,57.7492693798473,2049028.55604427,0.0,1.0
2017-07-21,61.37,61.6,60.76,60.83,1275630,57.6740872553495,57.8902358632806,57.100823556054,57.1666079149896,1357375.84807185,0.0,1.0
2017-07-24,61.5,61.58,61.25,61.38,973808,57.7962582076584,57.8714403321561,57.5613140686028,57.6834850209117,1036212.27147304,0.0,1.0
2017-07-25,60.54,61.66,60.38,61.57,1689148,56.8940727136852,57.9466224566539,56.7437084646896,57.8620425665939,1797393.20886062,0.0,1.0
2017-07-26,59.72,60.81,59.39,60.58,2403798,56.1234559375831,57.1478123838651,55.8133296740298,56.931663775934,2557839.92916709,0.0,1.0
2017-07-27,59.91,60.24,59.6,59.82,1944962,56.3020134832652,56.6121397468185,56.0106827508364,56.2174335932053,2069600.46739064,0.0,1.0
2017-07-28,60.08,60.23,59.61,59.91,1227174,56.461775497823,56.6027419812563,56.0200805163986,56.3020134832652,1305814.65548923,0.0,1.0
2017-07-31,59.79,60.62,59.76,60.32,1038744,56.1892402965186,56.9692548381829,56.1610469998319,56.6873218713163,1105309.54738407,0.0,1.0
2017-08-01,59.94,60.2899,59.805,60.04,1323605,56.3302067799519,56.659034596974,56.2033369448619,56.4241844355741,1408425.21686315,0.0,1.0
2017-08-02,60.2,60.33,59.52,60.0,1121493,56.5745486845697,56.6967196368785,55.9355006263386,56.3865933733252,1193361.3288976,0.0,1.0
2017-08-03,60.37,60.44,59.97,60.15,982876,56.7343106991274,56.800095058063,56.3584000766386,56.5275598567586,1045861.37363457,0.0,1.0
2017-08-04,60.13,60.74,60.01,60.52,778762,56.5087643256341,57.0820280249296,56.3959911388875,56.8752771825607,828667.19205109,0.0,1.0
2017-08-07,60.87,60.89,60.005,60.16,975735,57.2041989772385,57.2229945083629,56.3912922561064,56.5369576223208,1038262.7588865,0.0,1.0
2017-08-08,60.14,60.98,60.08,60.67,1162340,56.5181620911963,57.3075743984229,56.461775497823,57.016243665994,1236825.91601627,0.0,1.0
2017-08-09,59.68,60.23,59.38,60.07,1963842,56.0858648753342,56.6027419812563,55.8039319084675,56.4523777322608,2089690.34926203,0.0,1.0
2017-08-10,58.57,59.5,58.22,59.35,2468724,55.0427128979277,55.9167050952142,54.7137911032499,55.7757386117809,2626926.56425087,0.0,1.0
2017-08-11,59.33,59.7,58.69,58.7,1511552,55.7569430806564,56.1046604064586,55.1554860846743,55.1648838502365,1608416.37301154,0.0,1.0
2017-08-14,59.62,60.04,59.55,59.8,2402982,56.0294782819608,56.4241844355741,55.9636939230253,56.1986380620808,2556971.63766249,0.0,1.0
2017-08-15,59.38,59.88,59.11,59.7,2871767,55.8039319084675,56.2738201865786,55.5501922382876,56.1046604064586,3055797.65848229,0.0,1.0
2017-08-16,62.14,62.42,60.76,62.15,6883325,58.3977152036405,58.6608526393827,57.100823556054,58.4071129692027,7324427.23158689,0.0,1.0
2017-08-17,60.86,62.07,60.78,62.0,3473425,57.1948012116762,58.331930844705,57.1196190871785,58.2661464857694,3696011.5433856,0.0,1.0
2017-08-18,61.25,61.72,60.28,60.76,2353540,57.5613140686028,58.0030090500272,56.6497308090674,57.100823556054,2504361.25951179,0.0,1.0
2017-08-21,61.74,62.0,60.96,61.09,1429027,58.0218045811517,58.2661464857694,57.2887788672984,57.4109498196073,1520602.94602869,0.0,1.0
2017-08-22,62.96,63.02,61.85,61.87,1466945,59.1683319797426,59.2247185731159,58.1251800023361,58.1439755334605,1560950.83484221,0.0,1.0
2017-08-23,62.77,63.365,62.6,62.72,1441633,58.9897744340604,59.5489414850126,58.8300124195027,58.9427856062493,1534016.77287565,0.0,1.0
2017-08-24,62.68,63.15,62.35,62.87,1580386,58.9051945440004,59.3468895254248,58.5950682804471,59.0837520896826,1681661.44338945,0.0,1.0
2017-08-25,62.9,63.14,62.67,63.06,1352768,59.1119453863693,59.3374917598626,58.8957967784382,59.2623096353648,1439457.06140845,0.0,1.0
2017-08-28,63.46,63.575,62.97,63.1,1285040,59.6382202578537,59.7462945618192,59.1777297453048,59.2999006976137,1367388.86652576,0.0,1.0
2017-08-29,63.49,63.63,63.021,63.04,1206617,59.6664135545403,59.7979822724114,59.2256583496722,59.2435141042404,1283940.30688594,0.0,1.0
2017-08-30,63.9,63.93,63.39,63.4,1072501,60.0517219425914,60.079915239278,59.5724358989181,59.5818336644803,1141229.78797371,0.0,1.0
2017-08-31,64.72,64.83,63.9,64.0,1928530,60.8223387186935,60.9257141398779,60.0517219425914,60.1456995982136,2052115.46003309,0.0,1.0
2017-09-01,64.38,65.18,64.21,64.9,1224641,60.502814689578,61.2546359345557,60.3430526750202,60.9914984988135,1303119.33394367,0.0,1.0
2017-09-05,64.29,64.48,63.81,64.02,910200,60.418234799518,60.5967923452002,59.9671420525314,60.164495129338,968528.09742245,0.0,1.0
2017-09-06,64.71,64.81,64.05,64.56,967758,60.8129409531313,60.9069186087535,60.1926884260247,60.671974469698,1029774.5709793,0.0,1.0
2017-09-07,65.14,65.245,64.49,64.85,1068264,61.2170448723068,61.3157214107101,60.6061901107624,60.9445096710024,1136721.26946264,0.0,1.0
2017-09-08,65.02,65.68,64.83,65.15,1587688,61.1042716855601,61.7245242126667,60.9257141398779,61.226442637869,1689431.37545644,0.0,1.0
2017-09-11,66.11,66.27,65.38,65.5,1751606,62.1286281318422,62.2789923808377,61.4425912458001,61.5553644325467,1863853.68777604,0.0,1.0
2017-09-12,66.14,66.42,65.89,66.27,1081873,62.1568214285289,62.419958864271,61.9218772894733,62.2789923808377,1151202.37128402,0.0,1.0
2017-09-13,65.44,66.22,65.41,65.91,2039348,61.4989778391734,62.2320035530266,61.4707845424867,61.9406728205978,2170034.97958941,0.0,1.0
2017-09-14,65.68,65.87,65.16,65.31,1481003,61.7245242126667,61.9030817583489,61.2358404034312,61.3768068868645,1575909.70980767,0.0,1.0
2017-09-15,65.96,66.13,65.62,65.68,2267001,61.9876616484089,62.1474236629666,61.6681376192934,61.7245242126667,2412276.60446582,0.0,1.0
2017-09-18,66.08,66.3,65.7,66.09,1561980,62.1004348351555,62.3071856775244,61.7433197437911,62.1098326007178,1662075.9367303,0.0,1.0
2017-09-19,66.17,66.45,66.0,66.25,1235835,62.1850147252155,62.4481521609577,62.0252527106578,62.2601968497133,1315030.67598118,0.0,1.0
2017-09-20,66.09,66.36,65.77,66.31,1151167,62.1098326007178,62.3635722708977,61.8091041027267,62.3165834430866,1224936.91971601,0.0,1.0
2017-09-21,65.92,66.14,65.63,65.88,848300,61.95007058616,62.1568214285289,61.6775353848556,61.9124795239111,902661.376668275,0.0,1.0
2017-09-22,65.78,66.27,65.71,65.85,1178327,61.8185018682889,62.2789923808377,61.7527175093534,61.8842862272244,1253837.40656065,0.0,1.0
2017-09-25,64.73,65.9,64.44,65.8,1747861,60.8317364842557,61.9312750550356,60.5592012829513,61.8372973994133,1859868.69796627,0.0,1.0
2017-09-26,64.11,64.9,63.91,64.65,1615245,60.249075019398,60.9914984988135,60.0611197081536,60.7565543597579,1718754.3031434,0.0,1.0
2017-09-27,64.39,64.66,64.05,64.27,1159137,60.5122124551402,60.7659521253202,60.1926884260247,60.3994392683936,1233417.65904413,0.0,1.0
2017-09-28,63.98,64.62,63.97,64.25,1076812,60.1269040670891,60.7283610630713,60.1175063015269,60.3806437372691,1145817.04860653,0.0,1.0
2017-09-29,64.2,64.275,63.72,64.0,1669194,60.333654909458,60.4041381511747,59.8825621624714,60.1456995982136,1776160.50214125,0.0,1.0
2017-10-02,64.87,65.07,64.21,64.29,1684995,61.0873557075481,61.2756934775729,60.4658410664662,60.5411761744762,1789333.06874984,0.132,1.0
2017-10-03,65.15,65.78,65.06,65.06,1216399,61.3510285855829,61.944292561161,61.2662765890717,61.2662765890717,1291720.72053284,0.0,1.0
2017-10-04,65.83,65.87,65.15,65.15,743076,61.9913770036672,62.0290445576722,61.3510285855829,61.3510285855829,789088.667559462,0.0,1.0
2017-10-05,65.7,65.99,65.52,65.85,1948939,61.8689574531511,62.1420472196871,61.6994534601288,62.0102107806697,2069620.9790986,0.0,1.0
2017-10-06,66.36,66.38,65.66,65.68,1252881,62.490472094233,62.5093058712355,61.8312898991461,61.8501236761486,1330461.75478762,0.0,1.0
2017-10-09,66.56,66.77,66.02,66.49,1542275,62.6788098642578,62.8765645227839,62.1702978851908,62.6128916447491,1637775.57714186,0.0,1.0
2017-10-10,66.6,66.86,66.22,66.68,1142183,62.7164774182628,62.961316519295,62.3586356552156,62.7918125262727,1212909.12582168,0.0,1.0
2017-10-11,66.62,66.97,66.34,66.68,1763994,62.7353111952652,63.0649022928087,62.4716383172305,62.7918125262727,1873223.83584302,0.0,1.0
2017-10-12,67.54,67.6,66.54,66.65,1435850,63.6016649373794,63.6581662683868,62.6599760872553,62.763561860769,1524760.54039594,0.0,1.0
2017-10-13,66.99,67.82,66.89,67.63,943084,63.0837360698111,63.8653378154141,62.9895671847987,63.6864169338905,1001481.54018788,0.0,1.0
2017-10-16,66.91,67.37,66.77,67.2,1473375,63.0084009618012,63.4415778328583,62.8765645227839,63.2814907283372,1564609.15917809,0.0,1.0
2017-10-17,66.12,66.68,65.99,66.68,1708025,62.2644667702032,62.7918125262727,62.1420472196871,62.7918125262727,1813789.12979056,0.0,1.0
2017-10-18,66.44,66.585,66.07,66.38,1150451,62.5658072022429,62.7023520855109,62.217382327697,62.5093058712355,1221689.09597733,0.0,1.0
2017-10-19,66.88,66.975,66.06,66.44,1359061,62.9801502962975,63.0696107370593,62.2079654391958,62.5658072022429,1443216.62067141,0.0,1.0
2017-10-20,67.25,67.53,67.07,67.19,1502810,63.3285751708434,63.5922480488781,63.1590711778211,63.272073839836,1595866.82990035,0.0,1.0
2017-10-23,67.02,67.68,66.93,67.45,1266729,63.1119867353149,63.7335013763968,63.0272347388037,63.5169129408682,1345167.24906864,0.0,1.0
2017-10-24,67.32,67.55,66.88,67.31,1966591,63.3944933903521,63.6110818258806,62.9801502962975,63.3850765018509,2088366.02423497,0.0,1.0
2017-10-25,67.39,68.52,67.03,67.9,1590110,63.4604116098608,64.524520010501,63.1214036238161,63.9406729234241,1688572.61057143,0.0,1.0
2017-10-26,67.71,67.83,67.2,67.53,1417947,63.7617520419005,63.8747547039154,63.2814907283372,63.5922480488781,1505748.95286611,0.0,1.0
2017-10-27,67.97,68.01,67.41,67.81,1440956,64.0065911429327,64.0442586969377,63.4792453868633,63.8559209269129,1530182.71354722,0.0,1.0
2017-10-30,67.49,67.93,67.1,67.8,846605,63.5545804948732,63.9689235889278,63.1873218433248,63.8465040384116,899028.378522759,0.0,1.0
2017-10-31,68.03,68.17,67.54,67.74,1609938,64.0630924739402,64.1949289129576,63.6016649373794,63.7900027074042,1709628.39773232,0.0,1.0
2017-11-01,68.02,68.44,67.84,68.2,1357307,64.0536755854389,64.449184902491,63.8841715924166,64.2231795784613,1441354.0096829,0.0,1.0
2017-11-02,68.13,68.38,67.81,68.08,1854678,64.1572613589526,64.3926835714836,63.8559209269129,64.1101769164464,1969523.16017722,0.0,1.0
2017-11-03,68.37,68.67,68.01,68.09,1070662,64.3832666829824,64.6657733380196,64.0442586969377,64.1195938049476,1136959.410594,0.0,1.0
2017-11-06,68.22,68.45,67.87,68.27,991668,64.2420133554638,64.4586017909923,63.9124222579203,64.2890977979699,1053073.95311025,0.0,1.0
2017-11-07,68.25,68.64,68.04,68.32,946235,64.2702640209675,64.6375226725159,64.0725093624414,64.3361822404761,1004827.6560515,0.0,1.0
2017-11-08,68.11,68.33,67.771,68.1,962532,64.1384275819501,64.3455991289774,63.819195061758,64.1290106934489,1022133.79703199,0.0,1.0
2017-11-09,67.47,67.98,66.91,67.92,1664971,63.5357467178707,64.016008031434,63.0084009618012,63.9595067004265,1768069.14489923,0.0,1.0
2017-11-10,66.81,67.58,66.7,67.35,1704341,62.9142320767888,63.6393324913843,62.8106463032752,63.4227440558558,1809877.00956155,0.0,1.0
2017-11-13,67.13,67.39,66.25,66.45,1443239,63.2155725088285,63.4604116098608,62.3868863207193,62.5752240907442,1532607.08121356,0.0,1.0
2017-11-14,67.46,67.8,66.89,66.98,1682158,63.5263298293695,63.8465040384116,62.9895671847987,63.0743191813099,1786320.3963585,0.0,1.0
2017-11-15,67.31,67.56,66.91,67.29,1511323,63.3850765018509,63.6204987143819,63.0084009618012,63.3662427248484,1604906.97091814,0.0,1.0
2017-11-16,68.74,68.95,67.45,67.5,2268333,64.7316915575283,64.9294462160543,63.5169129408682,63.5639973833744,2408792.45804084,0.0,1.0
2017-11-17,68.79,69.09,68.29,68.53,1816997,64.7787760000345,65.0612826550717,64.3079315749724,64.5339368990022,1929508.8815808,0.0,1.0
2017-11-20,69.96,70.23,68.95,69.28,4014526,65.8805519546796,66.1348079442131,64.9294462160543,65.2402035365953,4263113.02238642,0.0,1.0
2017-11-21,69.91,70.81,67.7,70.05,5329997,65.8334675121734,66.6809874772851,63.7523351533992,65.9653039511908,5660040.46803547,0.0,1.0
2017-11-22,68.69,69.37,68.3,69.14,3041633,64.6846071150221,65.3249555331064,64.3173484634737,65.1083670975779,3229976.65269082,0.0,1.0
2017-11-24,69.36,69.39,68.78,68.84,1015411,65.3155386446052,65.3437893101089,64.7693591115332,64.8258604425407,1078287.16445588,0.0,1.0
2017-11-27,69.31,69.49,69.17,69.22,1439274,65.268454202099,65.4379581951213,65.1366177630816,65.1837022055878,1528396.56093451,0.0,1.0
2017-11-28,70.59,70.93,69.42,69.56,2275971,66.4738159302578,66.7939901393,65.3720399756126,65.50387641463,2416903.41740814,0.0,1.0
2017-11-29,68.69,70.84,68.45,70.5,1903991,64.6846071150221,66.7092381427888,64.4586017909923,66.3890639337466,2021889.71415468,0.0,1.0
2017-11-30,69.24,69.59,68.21,68.97,1872494,65.2025359825903,65.5321270801337,64.2325964669625,64.9482799930568,1988442.36050294,0.0,1.0
2017-12-01,68.69,70.0,67.23,69.19,2516520,64.6846071150221,65.9182195086846,63.3097413938409,65.1554515400841,2672347.66522769,0.0,1.0
2017-12-04,66.24,69.17,66.18,68.94,2881946,62.3774694322181,65.1366177630816,62.3209681012107,64.9200293275531,3060401.53243856,0.0,1.0
2017-12-05,65.83,67.0,65.73,66.2,2337721,61.9913770036672,63.0931529583124,61.8972081186548,62.3398018782131,2482477.09388511,0.0,1.0
2017-12-06,65.89,66.25,65.601,65.88,1690061,62.0478783346747,62.3868863207193,61.7757302569888,62.0384614461734,1794712.76502566,0.0,1.0
2017-12-07,66.71,66.8811,65.77,65.91,2256298,62.8200631917764,62.9811861540326,61.9348756726598,62.0667121116772,2396012.22813962,0.0,1.0
2017-12-08,67.38,67.55,66.65,66.94,2158692,63.4509947213595,63.6110818258806,62.763561860769,63.0366516273049,2292362.28050868,0.0,1.0
2017-12-11,67.0,67.75,66.48,67.43,2392301,63.0931529583124,63.7994195959054,62.6034747562479,63.4980791638657,2540436.79043754,0.0,1.0
2017-12-12,67.06,67.16,66.5,67.0,2002844,63.1496542893198,63.2438231743322,62.6223085332504,63.0931529583124,2126863.8783778,0.0,1.0
2017-12-13,66.68,67.66,66.64,67.23,1526746,62.7918125262727,63.7146675993943,62.7541449722677,63.3097413938409,1621284.99217003,0.0,1.0
2017-12-14,66.51,67.09,66.37,66.68,1740712,62.6317254217516,63.1779049548236,62.4998889827342,62.7918125262727,1848500.17048696,0.0,1.0
2017-12-15,67.61,67.86,66.69,67.0,2745658,63.6675831568881,63.9030053694191,62.8012294147739,63.0931529583124,2915674.32240306,0.0,1.0
2017-12-18,67.66,68.51,67.48,67.89,2138491,63.7146675993943,64.5151031219997,63.5451636063719,63.9312560349228,2270910.39648421,0.0,1.0
2017-12-19,67.75,68.05,67.49,67.94,1446685,63.7994195959054,64.0819262509427,63.5545804948732,63.978340477429,1536266.46403364,0.0,1.0
2017-12-20,67.4,68.14,67.16,67.81,1362997,63.469828498362,64.1666782474538,63.2438231743322,63.8559209269129,1447396.34521576,0.0,1.0
2017-12-21,67.52,67.87,67.27,67.51,1495136,63.5828311603769,63.9124222579203,63.3474089478459,63.5734142718757,1587717.64134514,0.0,1.0
2017-12-22,67.35,67.54,66.86,67.41,1220344,63.4227440558558,63.6016649373794,62.961316519295,63.4792453868633,1295910.00237416,0.0,1.0
2017-12-26,67.25,67.45,67.05,67.31,532739,63.3285751708434,63.5169129408682,63.1402374008186,63.3850765018509,565727.203767797,0.0,1.0
2017-12-27,67.3,67.46,67.15,67.21,1029229,63.3756596133496,63.5263298293695,63.234406285831,63.2909076168384,1092960.80108032,0.0,1.0
2017-12-28,67.45,67.48,67.02,67.44,589501,63.5169129408682,63.5451636063719,63.1119867353149,63.507496052367,626004.013876064,0.0,1.0
2017-12-29,66.97,67.58,66.93,67.5,1061239,63.2052139314772,63.7809221664809,63.1674625718048,63.7054194471362,1124451.1553596,0.149,1.0
2018-01-02,67.6,67.89,67.34,67.42,1047772,63.7997978463171,64.0734952039418,63.5544140084466,63.6299167277914,1110182.00042915,0.0,1.0
2018-01-03,69.32,69.49,67.6,67.62,1698861,65.4231063122293,65.5835495908369,63.7997978463171,63.8186735261533,1800052.78193259,0.0,1.0
2018-01-04,68.8,69.82,68.78,69.54,2230690,64.9323386364884,65.894998308134,64.9134629566522,65.6307387904274,2363559.90285798,0.0,1.0
2018-01-05,69.9,70.1,68.73,68.73,1630448,65.9705010274788,66.1592578258407,64.8662737570617,64.8662737570617,1727564.79676467,0.0,1.0
2018-01-08,70.05,70.33,69.55,69.73,1613377,66.1120686262502,66.3763281439568,65.6401766303455,65.8100577488712,1709476.97142736,0.0,1.0
2018-01-09,71.77,72.33,70.17,70.68,2666108,67.7353770921624,68.2638961275757,66.2253227052673,66.7066525410901,2824913.35214166,0.0,1.0
2018-01-10,70.79,71.45,70.11,71.45,2387600,66.8104687801892,67.4333662147834,66.1686956657587,67.4333662147834,2529816.16632688,0.0,1.0
2018-01-11,70.8,71.18,70.3,70.92,1508985,66.8199066201072,67.1785445369948,66.3480146242025,66.9331606991244,1598866.91562438,0.0,1.0
2018-01-12,71.73,71.86,70.5,70.73,1448144,67.69762573249,67.8203176514252,66.5367714225644,66.7538417406806,1534401.95274304,0.0,1.0
2018-01-16,71.23,72.47,71.06,72.02,1702685,67.2257337365853,68.396025886429,67.0652904579777,67.9713230901148,1804104.55652634,0.0,1.0
2018-01-17,72.06,72.31,71.59,71.72,1781796,68.0090744497871,68.2450204477395,67.5654959736367,67.6881878925719,1887927.76256348,0.0,1.0
2018-01-18,72.19,72.5,71.67,72.2,1742864,68.1317663687224,68.4243394061833,67.6409986929815,68.1412042086404,1846676.79800181,0.0,1.0
2018-01-19,73.07,73.22,72.06,72.48,2150370,68.9622962815146,69.1038638802861,68.0090744497871,68.4054637263471,2278455.68335749,0.0,1.0
2018-01-22,73.48,73.55,72.6,73.17,1788904,69.3492477181565,69.4153125975832,68.5187178053642,69.0566746806956,1895459.14692864,0.0,1.0
2018-01-23,73.44,74.08,73.25,74.05,1181067,69.3114963584841,69.9155181132422,69.1321774000403,69.8872045934879,1251416.64856559,0.0,1.0
2018-01-24,73.58,73.86,73.05,73.66,1745307,69.4436261173375,69.7078856350441,68.9434206016785,69.5191288366822,1849265.31404066,0.0,1.0
2018-01-25,73.86,74.49,73.65,74.17,1619933,69.7078856350441,70.302469549884,69.5096909967641,70.000458672505,1716423.47619635,0.0,1.0
2018-01-26,74.82,74.83,73.59,74.3,1529734,70.6139182671811,70.6233561070992,69.4530639572556,70.1231505914402,1620851.81914051,0.0,1.0
2018-01-29,74.53,75.0,74.3,74.48,1292338,70.3402209095564,70.7837993857068,70.1231505914402,70.2930317099659,1369315.44846647,0.0,1.0
2018-01-30,72.99,74.08,72.93,73.99,1784489,68.8867935621699,69.9155181132422,68.8301665226613,69.8305775539793,1890781.16972378,0.0,1.0
2018-01-31,73.43,74.39,73.24,73.77,1949108,69.302058518566,70.2080911507031,69.1227395601222,69.6229450757812,2065205.61581381,0.0,1.0
2018-02-01,72.83,73.78,72.51,73.18,1978455,68.7357881234804,69.6323829156993,68.4337772461014,69.0661125206137,2096300.65477896,0.0,1.0
2018-02-02,71.25,72.76,71.22,72.32,1947113,67.2446094164215,68.6697232440537,67.2162958966672,68.2544582876576,2063091.78466462,0.0,1.0
2018-02-05,68.22,71.48,68.18,70.86,2797258,64.3849439212389,67.4616797345377,64.3471925615666,66.8765336596158,2963875.23445603,0.0,1.0
2018-02-06,68.45,68.83,66.13,66.96,4011492,64.6020142393551,64.9606521562427,62.4124353783572,63.1957760915591,4250434.45832257,0.0,1.0
2018-02-07,68.06,69.08,67.91,68.19,1988104,64.2339384825494,65.196598154195,64.092370883778,64.3566304014847,2106524.39250257,0.0,1.0
2018-02-08,65.05,68.16,65.03,68.09,4025789,61.3931486672031,64.3283168817304,61.3742729873669,64.2622520023037,4265583.05177623,0.0,1.0
2018-02-09,66.98,67.53,65.29,66.4,4508293,63.2146517713953,63.7337329668904,61.6196568252373,62.6672570561458,4776827.1544389,0.0,1.0
2018-02-12,68.43,69.05,67.37,67.46,4166983,64.5831385595189,65.1682846344408,63.5827275282009,63.6676680874638,4415187.1997861,0.0,1.0
2018-02-13,68.34,68.49,67.66,67.97,1570583,64.4981980002561,64.6397655990275,63.8564248858257,64.1489979232866,1664133.96882148,0.0,1.0
2018-02-14,69.7,69.89,67.62,67.8,3609450,65.7817442291169,65.9610631875607,63.8186735261533,63.988554644679,3824445.03331738,0.0,1.0
2018-02-15,72.02,74.99,71.22,74.94,4884299,67.9713230901148,70.7743615457887,67.2162958966672,70.7271723461983,5175229.75849146,0.0,1.0
2018-02-16,71.97,72.7,71.62,71.97,2621697,67.9241338905243,68.6130962045452,67.593809493391,67.9241338905243,2777857.03376222,0.0,1.0
2018-02-20,71.08,71.85,70.7,71.5,2577134,67.0841661378139,67.8108798115071,66.7255282209263,67.4805554143739,2730639.66158094,0.0,1.0
2018-02-21,71.25,72.7,70.97,71.12,1989132,67.2446094164215,68.6130962045452,66.9803498987148,67.1219174974863,2107613.62479399,0.0,1.0
2018-02-22,70.68,71.76,70.51,71.72,2290240,66.7066525410901,67.7259392522443,66.5462092624825,67.6881878925719,2426656.96798814,0.0,1.0
2018-02-23,70.7,71.37,70.06,71.15,3878648,66.7255282209263,67.3578634954386,66.1215064661683,67.1502310172406,4109677.67376924,0.0,1.0
2018-02-26,70.58,71.21,70.01,71.0,5422043,66.6122741419092,67.2068580567491,66.0743172665778,67.0086634184691,5745004.20335044,0.0,1.0
2018-02-27,69.0,70.92,69.0,70.75,3277061,65.1210954348503,66.9331606991244,65.1210954348503,66.7727174205168,3472257.45344251,0.0,1.0
2018-02-28,68.59,70.0,68.57,69.42,2657196,64.7341439982084,66.0648794266597,64.7152683183722,65.5174847114102,2815470.5134441,0.0,1.0
2018-03-01,67.38,68.8,66.79,68.47,2401795,63.592165368119,64.9323386364884,63.0353328129515,64.6208899191913,2544856.684203,0.0,1.0
2018-03-02,67.51,67.68,66.65,66.82,2057260,63.7148572870543,63.8753005656619,62.9032030540981,63.0636463327057,2179799.63408345,0.0,1.0
2018-03-05,67.55,67.85,66.51,67.25,1890858,63.7526086467266,64.0357438442694,62.7710732952448,63.4694734491838,2003485.98451521,0.0,1.0
2018-03-06,68.11,68.42,67.45,67.78,2942050,64.2811276821399,64.5737007196008,63.6582302475457,63.9696789648428,3117291.69548585,0.0,1.0
2018-03-07,69.7,69.86,67.3,67.36,3125788,65.7817442291169,65.9327496678064,63.5166626487743,63.5732896882828,3311973.95498014,0.0,1.0
2018-03-08,69.85,70.27,69.19,69.72,2365939,65.9233118278883,66.3197011044483,65.3004143932941,65.8006199089531,2506864.93999969,0.0,1.0
2018-03-09,71.13,71.5,70.0,70.27,1869878,67.1313553374044,67.4805554143739,66.0648794266597,66.3197011044483,1981256.32160285,0.0,1.0
2018-03-12,70.71,71.53,70.67,71.2,1858146,66.7349660608444,67.5088689341281,66.697214701172,67.197420216831,1968825.5110553,0.0,1.0
2018-03-13,70.68,71.52,70.42,71.0,1573113,66.7066525410901,67.49943109421,66.4612687032197,67.0086634184691,1666814.66697059,0.0,1.0
2018-03-14,69.92,71.16,69.69,71.07,1825085,65.989376707315,67.1596688571586,65.7723063891988,67.0747282978958,1933795.24958984,0.0,1.0
2018-03-15,70.18,70.66,69.87,70.09,2490222,66.2347605451854,66.6877768612539,65.9421875077245,66.1498199859226,2638550.79298997,0.0,1.0
2018-03-16,69.9,70.34,69.05,69.92,3301577,65.9705010274788,66.3857659838749,65.1682846344408,65.989376707315,3498233.7363767,0.0,1.0
2018-03-19,69.34,70.31,69.06,69.79,2501900,65.4419819920655,66.3574524641206,65.1777224743589,65.8666847883797,2650924.3870553,0.0,1.0
2018-03-20,69.85,70.07,69.45,69.77,2355102,65.9233118278883,66.1309443060864,65.5457982311645,65.8478091085435,2495382.43966693,0.0,1.0
2018-03-21,69.4,70.09,69.36,69.88,1558358,65.4986090315741,66.1498199859226,65.4608576719017,65.9516253476426,1651180.79298242,0.0,1.0
2018-03-22,67.47,69.2,67.33,68.7,1667733,63.6771059273819,65.3098522332122,63.5449761685285,64.8379602373075,1767070.65861821,0.0,1.0
2018-03-23,66.06,67.73,65.94,67.58,1803736,62.3463704989306,63.9224897652523,62.2331164199135,63.7809221664809,1911174.60738222,0.0,1.0
2018-03-26,68.2,68.29,66.66,67.2,1601171,64.3660682414028,64.4510088006656,62.9126408940162,63.4222842495933,1696543.92731353,0.0,1.0
2018-03-27,67.0,68.63,66.54,68.48,2018736,63.2335274512314,64.7718953578808,62.7993868149991,64.6303277591094,2138980.97183199,0.0,1.0
2018-03-28,66.4,67.38,65.81,67.22,2267763,62.6672570561458,63.592165368119,62.1104245009782,63.4411599294295,2402841.13704052,0.0,1.0
2018-03-29,66.9,67.58,66.11,66.75,2711285,63.1391490520505,63.7809221664809,62.3935596985211,62.9975814532791,2872781.29691723,0.0,1.0
2018-04-02,64.43,66.97,63.73,66.65,3085753,60.9486264070608,63.3513815067649,60.2864498047802,63.0486722028652,3262010.6064764,0.149,1.0
2018-04-03,65.42,65.88,64.62,64.94,2286132,61.8851333160006,62.3202779403565,61.1283600562513,61.431069360151,2416715.41170181,0.0,1.0
2018-04-04,65.45,65.65,63.65,64.15,5084054,61.9135123132412,62.1027056281785,60.2107724788052,60.6837557661486,5374454.16788018,0.0,1.0
2018-04-05,65.68,66.31,65.5,65.82,2120181,62.1310846254191,62.7270435674717,61.9608106419755,62.2635199458753,2241285.3231123,0.0,1.0
2018-04-06,63.65,65.56,63.38,65.01,3578587,60.2107724788052,62.0175686364567,59.9553615036398,61.4972870203791,3782995.1879488,0.0,1.0
2018-04-09,65.19,66.25,64.08,64.92,2639750,61.6675610038227,62.6702855729905,60.6175381059205,61.4121500286573,2790532.00254397,0.0,1.0
2018-04-10,66.64,66.79,65.9,66.14,2120887,63.0392125371183,63.1811075233213,62.3391972718502,62.566229249775,2242031.6496939,0.0,1.0
2018-04-11,66.08,66.6,65.82,65.98,1391380,62.5094712552938,63.0013738741308,62.2635199458753,62.4148745978251,1470855.35285525,0.0,1.0
2018-04-12,67.2,67.64,66.45,66.56,2180892,63.5689538189428,63.985179111805,62.8594788879278,62.9635352111434,2305464.12353145,0.0,1.0
2018-04-13,67.21,67.67,66.88,67.5,2043908,63.5784134846897,64.0135581090456,63.2662445150431,63.8527437913488,2160655.62430368,0.0,1.0
2018-04-16,68.17,68.37,67.49,67.83,2887820,64.4865413963889,64.6757347113262,63.843284125602,64.1649127609954,3052771.71231614,0.0,1.0
2018-04-17,68.44,68.85,68.07,68.6,2682621,64.7419523715543,65.1297986671758,64.3919447389202,64.8933070235041,2835851.7856602,0.0,1.0
2018-04-18,69.55,70.29,68.65,69.12,2678311,65.7919752694565,66.4919905347246,64.9406053522385,65.3852096423412,2831295.59930507,0.0,1.0
2018-04-19,67.97,69.59,67.36,69.48,2435090,64.2973480814516,65.8298139324439,63.7203084708927,65.7257576092284,2574181.86346237,0.0,1.0
2018-04-20,67.55,68.26,67.32,68.04,1917243,63.9000421200832,64.5716783881107,63.6824698079052,64.3635657416796,2026755.54433314,0.0,1.0
2018-04-23,68.07,68.67,67.53,67.71,2260555,64.3919447389202,64.9595246837322,63.8811227885894,64.051396772033,2389677.45847554,0.0,1.0
2018-04-24,66.64,67.91,66.04,66.39,3701595,63.0392125371183,64.2405900869704,62.4716325923063,62.8027208934466,3913029.3807962,0.0,1.0
2018-04-25,65.8,67.08,64.91,66.69,3873833,62.2446006143815,63.4554378299804,61.4026903629104,63.0865108658526,4095105.58159331,0.0,1.0
2018-04-26,66.37,66.76,65.9,66.22,1978569,62.7838015619529,63.1527285260807,62.3391972718502,62.6419065757499,2091584.47343174,0.0,1.0
2018-04-27,66.28,66.56,65.96,66.34,1189195,62.6986645702311,62.9635352111434,62.3959552663314,62.7554225647123,1257121.58528849,0.0,1.0
2018-04-30,65.74,66.66,65.73,66.49,2277705,62.1878426199003,63.058131868612,62.1783829541535,62.8973175509153,2407807.06311371,0.0,1.0
2018-05-01,66.24,66.35,65.49,65.63,3135146,62.6608259072436,62.7648822304592,61.9513509762287,62.0837862966848,3314224.92495416,0.0,1.0
2018-05-02,65.91,66.86,65.77,66.0,2240482,62.3486569375971,63.2473251835494,62.2162216171409,62.4337939293189,2368457.89265034,0.0,1.0
2018-05-03,66.34,66.46,64.86,65.77,2365851,62.7554225647123,62.8689385536747,61.3553920341761,62.2162216171409,2500987.94535493,0.0,1.0
2018-05-04,67.0,67.25,65.54,66.03,1331017,63.3797605040055,63.6162521476772,61.998649304963,62.4621729265595,1407044.43012788,0.0,1.0
2018-05-07,67.39,67.98,67.07,67.16,1468735,63.7486874681333,64.3068077471984,63.4459781642336,63.5311151559554,1552628.85529176,0.0,1.0
2018-05-08,67.37,67.44,66.84,67.08,1916103,63.7297681366396,63.7959857968676,63.2284058520556,63.4554378299804,2025550.42775661,0.0,1.0
2018-05-09,68.13,68.41,67.15,67.38,2108506,64.4487027334014,64.7135733743137,63.5216554902085,63.7392278023864,2228943.44940089,0.0,1.0
2018-05-10,68.86,68.88,68.12,68.12,1844868,65.1392583329227,65.1581776644164,64.4392430676546,64.4392430676546,1950246.49852043,0.0,1.0
2018-05-11,69.45,69.6,68.91,69.19,1524184,65.6973786119878,65.8392735981908,65.186556661657,65.4514273025693,1611245.09130239,0.0,1.0
2018-05-14,69.21,70.45,69.0,69.73,3322635,65.470346634063,66.6433451866745,65.2716936533788,65.9622492529001,3512423.25988169,0.0,1.0
2018-05-15,62.5,64.1,60.7,61.84,14451191,59.1229109179156,60.6364574374142,57.4201710834796,58.4985729786224,15276640.1971306,0.0,1.0
2018-05-16,61.94,62.99,61.65,62.51,5872508,58.5931696360911,59.586434539512,58.3188393294319,59.1323705836624,6207944.50580377,0.0,1.0
2018-05-17,63.59,63.91,61.76,61.98,5211271,60.154014484324,60.4567237882238,58.4228956526475,58.6310082990785,5508937.77798252,0.0,1.0
2018-05-18,64.32,64.6,63.51,63.63,4163534,60.8445700838453,61.1094407247575,60.0783371583491,60.1918531473115,4401354.24592477,0.0,1.0
2018-05-21,65.55,65.99,64.68,64.75,4527295,62.0081089707099,62.424334263572,61.1851180507325,61.2513357109605,4785893.20293866,0.0,1.0
2018-05-22,64.84,65.89,64.69,65.62,3415571,61.3364727026824,62.3297376061033,61.1945777164793,62.0743266309379,3610667.74598394,0.0,1.0
2018-05-23,64.53,65.0,64.21,64.21,3222446,61.0432230645295,61.4878273546322,60.7405137606297,60.7405137606297,3406511.4838412,0.0,1.0
2018-05-24,64.12,65.0,64.07,64.62,1525894,60.655376768908,61.4878273546322,60.6080784401736,61.1283600562513,1613052.76616719,0.0,1.0
2018-05-25,63.15,64.11,62.84,63.94,1742002,59.7377891914619,60.6459171031611,59.444539553309,60.4851027854644,1841504.8127647,0.0,1.0
2018-05-29,61.85,62.67,61.3,62.63,3559198,58.5080326443693,59.2837252356123,57.9877510282916,59.2458865726248,3762498.69206952,0.0,1.0
2018-05-30,62.69,63.06,62.0,62.24,1731482,59.302644567106,59.6526521997401,58.6499276305723,58.8769596084971,1830383.91242688,0.0,1.0
2018-05-31,61.92,62.83,61.85,62.65,2510357,58.5742503045973,59.4350798875622,58.5080326443693,59.2648059041186,2653748.09974819,0.0,1.0
2018-06-01,62.78,63.23,62.44,62.47,2277946,59.3877815588278,59.8134665174368,59.0661529234344,59.094531920675,2408061.82898647,0.0,1.0
2018-06-04,63.38,63.51,62.76,63.17,1958048,59.9553615036398,60.0783371583491,59.3688622273341,59.7567085229556,2069891.31793436,0.0,1.0
2018-06-05,63.52,63.87,63.09,63.46,1889520,60.087796824096,60.4188851252363,59.6810311969807,60.0310388296148,1997449.01200753,0.0,1.0
2018-06-06,65.19,65.19,63.06,63.75,3177630,61.6675610038227,61.6675610038227,59.6526521997401,60.3053691362739,3359135.60270624,0.0,1.0
2018-06-07,65.23,66.09,64.8,65.41,2977186,61.7053996668101,62.5189309210407,61.2986340396949,61.8756736502537,3147242.28071821,0.0,1.0
2018-06-08,65.73,66.37,65.15,65.35,3853848,62.1783829541535,62.7838015619529,61.6297223408352,61.8189156557725,4073979.04231086,0.0,1.0
2018-06-11,66.13,66.75,65.59,65.68,3316711,62.5567695840281,63.1432688603338,62.0459476336973,62.1310846254191,3506160.88216294,0.0,1.0
2018-06-12,66.32,66.55,65.63,65.97,2006950,62.7365032332186,62.9540755453965,62.0837862966848,62.4054149320783,2121586.59058836,0.0,1.0
2018-06-13,66.26,66.68,65.97,66.6,4357708,62.6797452387374,63.0770512001058,62.4054149320783,63.0013738741308,4606619.42674189,0.0,1.0
2018-06-14,66.31,66.45,65.71,66.45,3487894,62.7270435674717,62.8594788879278,62.1594636226597,62.8594788879278,3687121.82156686,0.0,1.0
2018-06-15,66.13,66.24,65.19,66.11,4113230,62.5567695840281,62.6608259072436,61.6675610038227,62.5378502525344,4348176.8913056,0.0,1.0
2018-06-18,64.97,65.54,64.53,65.48,2563129,61.4594483573916,61.998649304963,61.0432230645295,61.9418913104818,2709534.42604358,0.0,1.0
2018-06-19,63.52,64.45,63.2,64.22,4621382,60.087796824096,60.9675457385546,59.7850875201962,60.7499734263766,4885354.43393529,0.0,1.0
2018-06-20,62.79,63.57,62.63,63.54,4942091,59.3972412245747,60.1350951528303,59.2458865726248,60.1067161555897,5224382.26914843,0.0,1.0
2018-06-21,63.04,63.22,62.27,62.81,4319387,59.6337328682464,59.80400685169,58.9053386057377,59.4161605560684,4566109.53873375,0.0,1.0
2018-06-22,62.79,63.69,62.73,63.58,3621863,59.3972412245747,60.2486111417927,59.3404832300935,60.1445548185772,3828743.10458564,0.0,1.0
2018-06-25,61.2,62.69,60.8,62.46,2426792,57.8931543708229,59.302644567106,57.5147677409483,59.0850722549281,2565409.88332899,0.0,1.0
2018-06-26,61.98,62.32,61.02,61.23,3655622,58.6310082990785,58.952636934472,57.7228803873793,57.9215333680635,3864430.41204804,0.0,1.0
2018-06-27,61.14,63.0,61.1,62.26,2025823,57.8363963763417,59.5958942052589,57.7985577133543,58.8958789399908,2141537.61264879,0.0,1.0
2018-06-28,61.29,61.64,60.42,61.13,1564067,57.9782913625447,58.3093796636851,57.1553004425674,57.8269367105949,1653406.20044434,0.0,1.0
2018-06-29,61.84,62.47,61.57,61.68,1942768,58.4985729786224,59.094531920675,58.243162003457,58.3472183266725,2053738.52732962,0.0,1.0
2018-07-02,61.47,61.48,60.79,61.36,1526468,58.2895143656166,58.2989969610885,57.6446978735291,58.185205815426,1609757.58644078,0.149,1.0
2018-07-03,61.25,62.09,61.06,61.93,864379,58.0808972652354,58.8774352848729,57.9007279512698,58.7257137573229,911542.62834864,0.0,1.0
2018-07-05,61.8,61.89,60.91,61.48,2247532,58.6024400161885,58.6877833754354,57.7584890191916,58.2989969610885,2370165.43272994,0.0,1.0
2018-07-06,62.29,62.4,61.65,61.92,2269660,59.0670871943104,59.171395744501,58.4602010841104,58.716231161851,2393500.81602836,0.0,1.0
2018-07-09,63.12,63.32,62.43,62.43,1508550,59.854142618476,60.0437945279136,59.1998435309167,59.1998435309167,1590861.9158903,0.0,1.0
2018-07-10,63.67,63.74,63.07,63.37,1924366,60.3756853694292,60.4420635377323,59.8067296411167,60.0912075052729,2029366.33299138,0.0,1.0
2018-07-11,62.86,63.28,62.59,62.59,1780485,59.6075951362073,60.0058641460261,59.3515650584667,59.3515650584667,1877634.66793539,0.0,1.0
2018-07-12,63.45,63.78,63.29,63.33,1748125,60.1670682690479,60.4799939196198,60.0153467414979,60.0532771233854,1843508.98990138,0.0,1.0
2018-07-13,63.38,63.83,63.21,63.52,963652,60.1006901007448,60.5274068969792,59.9394859777229,60.2334464373511,1016232.32042128,0.0,1.0
2018-07-16,62.72,63.23,62.63,63.23,929264,59.474838799601,59.9584511686667,59.3894954403542,59.9584511686667,979967.98741035,0.0,1.0
2018-07-17,63.04,63.26,62.15,62.52,1469834,59.778281854701,59.9868989550823,58.9343308577042,59.2851868901635,1550033.43162686,0.0,1.0
2018-07-18,62.99,63.23,62.75,63.03,1202284,59.7308688773417,59.9584511686667,59.5032865860167,59.7687992592292,1267884.94095937,0.0,1.0
2018-07-19,64.15,64.65,63.4,63.61,1726698,60.8308499520792,61.304979725673,60.1196552916886,60.3187897965979,1820912.85568523,0.0,1.0
2018-07-20,63.85,64.33,63.68,63.83,1620195,60.5463720879229,61.0015366705729,60.3851679649011,60.5274068969792,1708598.66879844,0.0,1.0
2018-07-23,63.72,64.0,63.37,63.7,1417517,60.4230983467886,60.6886110200011,60.0912075052729,60.4041331558448,1494861.82786588,0.0,1.0
2018-07-24,64.79,65.35,63.69,63.94,2454398,61.4377360622792,61.9687614087042,60.3946505603729,60.6317154471698,2588318.78601128,0.0,1.0
2018-07-25,65.96,66.04,64.84,65.14,2924515,62.5471997324886,62.6230604962636,61.4851490396386,61.7696269037948,3084087.06105195,0.0,1.0
2018-07-26,66.75,66.83,65.82,66.0,2583476,63.2963247747667,63.3721855385417,62.4144433958823,62.5851301143761,2724439.74612483,0.0,1.0
2018-07-27,65.75,66.77,65.36,66.65,2638902,62.3480652275792,63.3152899657105,61.9782440041761,63.201498820048,2782889.98811226,0.0,1.0
2018-07-30,64.63,66.07,64.51,65.87,1601219,61.2860145347292,62.6515082826792,61.1722233890667,62.4618563732417,1688587.26996119,0.0,1.0
2018-07-31,66.04,66.69,64.54,64.93,2539265,62.6230604962636,63.2394292019355,61.2006711754823,61.5704923988855,2677816.43488991,0.0,1.0
2018-08-01,64.98,66.17,64.63,65.84,2679180,61.6179053762448,62.746334237398,61.2860145347292,62.4334085868261,2825365.7007159,0.0,1.0
2018-08-02,65.29,65.39,64.5,64.75,2263190,61.911865835873,62.0066917905917,61.1627407935948,61.3998056803917,2386677.78954875,0.0,1.0
2018-08-03,65.73,65.79,64.96,65.5,1857308,62.3291000366355,62.3859956094667,61.5989401853011,62.1110003407823,1958649.40723104,0.0,1.0
2018-08-06,66.51,66.66,65.33,65.7,2873080,63.0687424834417,63.2109814155199,61.9497962177605,62.3006522502198,3029845.58238448,0.0,1.0
2018-08-07,67.66,67.94,66.63,66.83,2829039,64.1592409627074,64.4247536359199,63.1825336291042,63.3721855385417,2983401.54696124,0.0,1.0
2018-08-08,67.38,68.15,67.34,67.74,1682000,63.8937282894949,64.6238881408293,63.8557979076074,64.2351017264824,1773775.97197805,0.0,1.0
2018-08-09,66.69,67.62,66.61,67.48,1727776,63.2394292019355,64.1213105808199,63.1635684381605,63.9885542442136,1822049.67524396,0.0,1.0
2018-08-10,66.26,66.87,65.93,66.82,2166251,62.8316775966449,63.4101159204292,62.518751946073,63.3627029430699,2284449.44891404,0.0,1.0
2018-08-13,65.94,66.99,65.67,66.44,2989306,62.5282345415448,63.5239070660917,62.2722044638042,63.0023643151386,3152413.29113544,0.0,1.0
2018-08-14,66.75,67.26,66.05,66.05,3110109,63.2963247747667,63.7799371438324,62.6325430917355,62.6325430917355,3279807.73747484,0.0,1.0
2018-08-15,64.73,66.39,64.22,65.94,6071456,61.380840489448,62.9549513377792,60.8972281203823,62.5282345415448,6402736.48497143,0.0,1.0
2018-08-16,65.5,65.67,64.81,65.04,3149532,62.1110003407823,62.2722044638042,61.456701253223,61.6748009490761,3321381.79820212,0.0,1.0
2018-08-17,64.66,65.48,64.28,65.48,2449200,61.3144623211448,62.0920351498386,60.9541236932136,62.0920351498386,2582837.16442844,0.0,1.0
2018-08-20,64.47,65.11,64.46,64.57,1619930,61.1342930071792,61.7411791173792,61.1248104117073,61.2291189618979,1708319.20944494,0.0,1.0
2018-08-21,64.93,65.4,64.62,64.74,2982791,61.5704923988855,62.0161743860636,61.2765319392573,61.3903230849198,3145542.80929392,0.0,1.0
2018-08-22,65.65,65.87,64.55,64.74,2565558,62.2532392728605,62.4618563732417,61.2101537709542,61.3903230849198,2705544.07557435,0.0,1.0
2018-08-23,65.69,65.99,65.53,65.69,2287703,62.291169654748,62.5756475189042,62.139448127198,62.291169654748,2412528.30702859,0.0,1.0
2018-08-24,65.98,66.26,65.59,65.74,1904191,62.5661649234324,62.8316775966449,62.1963437000292,62.3385826321073,2008090.51240003,0.0,1.0
2018-08-27,66.08,66.35,65.86,66.33,1158772,62.6609908781511,62.9170209558917,62.4523737777698,62.898055764948,1221998.76967952,0.0,1.0
2018-08-28,66.69,67.3,66.35,66.41,2284317,63.2394292019355,63.8178675257199,62.9170209558917,62.973916528723,2408957.55468548,0.0,1.0
2018-08-29,67.01,67.28,66.4,66.69,1852130,63.5428722570355,63.7989023347761,62.9644339332511,63.2394292019355,1953188.87692015,0.0,1.0
2018-08-30,67.26,67.65,66.86,67.0,2246705,63.7799371438324,64.1497583672355,63.4006333249574,63.5333896615636,2369293.30863433,0.0,1.0
2018-08-31,67.54,67.55,67.05,67.14,1582405,64.0454498170449,64.0549324125167,63.580802638923,63.6661459981699,1668746.71042683,0.0,1.0
2018-09-04,67.27,67.56,66.85,67.34,1727990,63.7894197393042,64.0644150079886,63.3911507294855,63.8557979076074,1822275.35185395,0.0,1.0
2018-09-05,66.96,67.4,66.76,67.28,1859604,63.4954592796761,63.9126934804386,63.3058073702386,63.7989023347761,1961070.68525224,0.0,1.0
2018-09-06,67.36,67.55,66.83,67.0,1031539,63.8747630985511,64.0549324125167,63.3721855385417,63.5333896615636,1087823.47940444,0.0,1.0
2018-09-07,67.4,67.83,67.03,67.15,1585499,63.9126934804386,64.3204450857292,63.5618374479792,63.6756285936417,1672009.5301993,0.0,1.0
2018-09-10,67.93,68.41,67.72,67.82,2065707,64.415271040448,64.870435623098,64.2161365355386,64.3109624902574,2178419.40650824,0.0,1.0
2018-09-11,67.62,68.06,67.49,67.7,1676778,64.1213105808199,64.5385447815824,63.9980368396855,64.1971713445949,1768269.04086885,0.0,1.0
2018-09-12,67.91,68.01,67.25,67.6,1125411,64.3963058495043,64.491131804223,63.7704545483605,64.1023453898761,1186817.47348382,0.0,1.0
2018-09-13,69.33,69.66,67.99,68.1,2495037,65.7428344065105,66.0557600570824,64.4721666132793,64.5764751634699,2631175.19607384,0.0,1.0
2018-09-14,68.85,69.41,68.56,69.28,1461065,65.2876698238605,65.8186951702855,65.0126745551761,65.6954214291512,1540785.96343526,0.0,1.0
2018-09-17,69.08,69.66,69.0,69.64,1816610,65.5057695197137,66.0557600570824,65.4299087559387,66.0367948661387,1915730.77791619,0.0,1.0
2018-09-18,68.93,69.27,68.41,69.1,1780417,65.3635305876355,65.6859388336793,64.870435623098,65.5247347106574,1877562.95761073,0.0,1.0
2018-09-19,69.56,69.64,68.88,69.04,1183395,65.9609341023637,66.0367948661387,65.3161176102761,65.4678391378262,1247965.28915515,0.0,1.0
2018-09-20,71.13,71.16,69.7,69.73,2865626,67.4497015914481,67.4781493778637,66.0936904389699,66.1221382253855,3021984.86532435,0.0,1.0
2018-09-21,70.72,71.46,70.56,71.43,3119673,67.0609151771012,67.7626272420199,66.9091936495512,67.7341794556043,3289893.58372691,0.0,1.0
2018-09-24,69.95,70.68,69.7,70.68,2333572,66.3307553257668,67.0229847952137,66.0936904389699,67.0229847952137,2460900.08470913,0.0,1.0
2018-09-25,70.38,70.83,69.91,70.17,2090165,66.7385069310574,67.1652237272918,66.2928249438793,66.539372426148,2204211.92299019,0.0,1.0
2018-09-26,70.33,70.99,70.05,70.57,1830443,66.691093953698,67.3169452548418,66.4255812804855,66.918676245023,1930318.5561685,0.0,1.0
2018-09-27,70.8,70.85,70.1,70.58,1581665,67.1367759408762,67.1841889182355,66.4729942578449,66.9281588404949,1667966.33336424,0.0,1.0
2018-09-28,70.54,71.0,70.46,70.69,2248094,66.8902284586074,67.3264278503137,66.8143676948324,67.0324673906856,2370758.09747207,0.0,1.0
2018-10-01,71.26,71.58,70.65,70.68,2837493,67.7142660051134,68.0183435397982,67.1346182046206,67.1631254734973,2986073.1439477,0.149,1.0
2018-10-02,71.68,71.73,70.98,71.24,2617455,68.1133677693871,68.1608798841816,67.4481981622642,67.6952611591956,2754513.25553636,0.0,1.0
2018-10-03,72.12,72.37,71.6,71.68,3203130,68.5314743795787,68.7690349535512,68.0373483857159,68.1133677693871,3370856.05834912,0.0,1.0
2018-10-04,70.66,72.13,70.48,71.92,2961931,67.1441206275795,68.5409768025376,66.9730770143193,68.3414259204007,3117027.11278095,0.0,1.0
2018-10-05,70.3,71.18,69.45,70.67,2376806,66.8020334010591,67.6382466214422,65.9943274495527,67.1536230505384,2501263.10971472,0.0,1.0
2018-10-08,69.5,70.05,68.97,69.96,2179365,66.0418395643472,66.5644728270866,65.5382111475255,66.4789510204565,2293483.47198022,0.0,1.0
2018-10-09,69.41,69.63,68.71,69.34,2179198,65.9563177577171,66.1653710628129,65.2911481505942,65.8898007970048,2293307.72732992,0.0,1.0
2018-10-10,66.67,69.41,66.61,69.41,3055653,63.3526538669788,65.9563177577171,63.2956393292254,65.9563177577171,3215656.69431545,0.0,1.0
2018-10-11,64.89,66.97,64.62,66.64,3624612,61.6612225802948,63.6377265557458,61.4046571604045,63.3241465981021,3814408.1942865,0.0,1.0
2018-10-12,66.24,67.03,65.3,66.1,3669509,62.9440496797461,63.6947410934992,62.0508219216097,62.8110157583216,3861656.14377706,0.0,1.0
2018-10-15,65.63,66.35,65.36,65.92,1602860,62.3644018792533,63.048576332294,62.107836459363,62.6399721450614,1686790.83948683,0.0,1.0
2018-10-16,67.46,67.57,65.99,66.25,1868279,64.1033452807318,64.2078719332797,62.7064891057737,62.9535521027051,1966108.02116568,0.0,1.0
2018-10-17,67.2,67.46,66.31,67.17,1991212,63.8562822838004,64.1033452807318,63.0105666404584,63.8277750149237,2095478.1834198,0.0,1.0
2018-10-18,65.75,67.2,65.26,67.12,2327330,62.4784309547601,63.8562822838004,62.0128122297741,63.7802629001293,2449196.38924354,0.0,1.0
2018-10-19,64.47,66.24,64.24,65.81,2418302,61.262120816021,62.9440496797461,61.0435650879664,62.5354454925135,2544931.9720454,0.0,1.0
2018-10-22,64.28,64.84,63.54,64.69,2227932,61.081574779802,61.6137104655003,60.3783954808435,61.4711741211168,2344593.59432488,0.0,1.0
2018-10-23,62.73,63.13,61.38,62.82,4219761,59.6086992211726,59.9887961395286,58.3258721217213,59.6942210278027,4440721.08582397,0.0,1.0
2018-10-24,61.13,63.76,61.01,62.92,3481246,58.0883115477488,60.5874487859392,57.974282472242,59.7892452573917,3663535.09526733,0.0,1.0
2018-10-25,62.61,62.89,61.07,61.49,3318277,59.4946701456659,59.760737988515,58.0312970099954,58.4303987742692,3492032.52091876,0.0,1.0
2018-10-26,62.73,63.11,61.13,61.82,3119947,59.6086992211726,59.9697912936108,58.0883115477488,58.7439787319128,3283317.33232125,0.0,1.0
2018-10-29,62.08,64.17,61.13,63.65,2919874,58.9910417288442,60.9770481272541,58.0883115477488,60.4829221333913,3072767.87470882,0.0,1.0
2018-10-30,63.64,63.72,61.68,62.35,3076720,60.4734197104324,60.5494390941036,58.6109448104883,59.2476071487345,3237826.82933378,0.0,1.0
2018-10-31,64.79,65.98,64.19,64.35,3820987,61.5661983507058,62.6969866828148,60.9960529731719,61.1480917405143,4021066.01287591,0.0,1.0
2018-11-01,65.22,65.34,64.58,65.07,1882438,61.9748025379385,62.0888316134453,61.3666474685689,61.832266193555,1981008.43136763,0.0,1.0
2018-11-02,65.93,66.61,65.44,65.8,2272114,62.6494745680203,63.2956393292254,62.1838558430342,62.5259430695546,2391089.10414496,0.0,1.0
2018-11-05,65.91,66.39,65.23,66.03,2348704,62.6304697221025,63.0865860241296,61.9843049608974,62.7444987976093,2471689.59975674,0.0,1.0
2018-11-06,65.98,66.42,65.67,66.04,2287255,62.6969866828148,63.1150932930063,62.4024115710889,62.7540012205682,2407022.93498525,0.0,1.0
2018-11-07,68.26,68.38,66.28,66.51,2700613,64.8635391174437,64.9775681929505,62.9820593715817,63.2006150996364,2842025.67248485,0.0,1.0
2018-11-08,67.79,68.36,67.38,67.99,2444607,64.4169252383755,64.9585633470327,64.0273258970606,64.6069736975534,2572614.38537701,0.0,1.0
2018-11-09,67.27,67.76,66.7,67.6,2573534,63.9227992445127,64.3884179694988,63.3811611358555,64.2363792021564,2708292.41250509,0.0,1.0
2018-11-12,64.5,66.25,64.45,66.16,2999960,61.2906280848977,62.9535521027051,61.2431159701033,62.868030296075,3157047.43198216,0.0,1.0
2018-11-13,64.34,65.47,63.94,64.59,2216456,61.1385893175554,62.2123631119109,60.7584923991994,61.3761498915278,2332516.67452281,0.0,1.0
2018-11-14,63.47,64.84,63.28,64.64,4852556,60.3118785201312,61.6137104655003,60.1313324839121,61.4236620063223,5106651.24146642,0.0,1.0
2018-11-15,64.72,64.95,62.54,63.32,3846090,61.4996813899935,61.7182371180482,59.4281531849536,60.1693421757477,4047483.48567056,0.0,1.0
2018-11-16,64.99,65.6,64.38,64.38,2963305,61.7562468098838,62.3358946103766,61.176599009391,61.176599009391,3118473.05978409,0.0,1.0
2018-11-19,62.61,64.96,62.4,64.67,3392057,59.4946701456659,61.7277395410071,59.295119263529,61.452169275199,3569675.87600738,0.0,1.0
2018-11-20,67.52,68.43,64.93,66.25,8187326,64.1603598184852,65.025080307745,61.6992322721304,62.9535521027051,8616040.38823876,0.0,1.0
2018-11-21,67.72,68.67,67.19,67.66,3557551,64.3504082776632,65.2531384587586,63.8467798608415,64.2933937399098,3743835.66737408,0.0,1.0
2018-11-23,68.21,68.61,67.04,67.04,1374274,64.8160270026492,65.1961239210052,63.7042435164581,63.7042435164581,1446235.35065129,0.0,1.0
2018-11-26,69.25,69.3,68.39,68.94,2406265,65.8042789903747,65.8517911051692,64.9870706159094,65.5097038786488,2532264.67650187,0.0,1.0
2018-11-27,69.36,69.52,68.7,68.87,2533581,65.9088056429226,66.060844410265,65.2816457276353,65.4431869179366,2666247.34655422,0.0,1.0
2018-11-28,71.48,71.49,69.43,69.82,2661339,67.9233193102092,67.9328217331681,65.9753226036349,66.3459170990319,2800695.16113014,0.0,1.0
2018-11-29,71.57,72.18,71.23,71.23,2625819,68.0088411168392,68.5884889173321,67.6857587362367,67.6857587362367,2763315.22113627,0.0,1.0
2018-11-30,72.35,72.65,71.34,71.63,2279473,68.7500301076334,69.0351027964003,67.7902853887846,68.0658556545926,2398833.44475348,0.0,1.0
2018-12-03,74.67,74.79,73.19,73.33,4265221,70.9545922340979,71.0686213096047,69.5482336361809,69.6812675576055,4488561.51578233,0.0,1.0
2018-12-04,72.91,75.11,72.63,74.7,4263802,69.2821657933317,71.3726988442895,69.0160979504825,70.9830995029746,4487068.2124363,0.0,1.0
2018-12-06,71.91,71.93,69.9,71.2,3505914,68.3319234974418,68.3509283433596,66.4219364827031,67.65725146736,3689494.79008063,0.0,1.0
2018-12-07,70.25,72.09,69.65,71.71,2184502,66.7545212862646,68.502967110702,66.1843759087307,68.1418750382638,2298889.46161278,0.0,1.0
2018-12-10,70.59,70.71,68.57,70.43,2347157,67.0776036668672,67.1916327423739,65.1581142291696,66.9255648995248,2470061.59392423,0.0,1.0
2018-12-11,71.05,72.44,70.7,71.76,2926016,67.5147151229765,68.8355519142634,67.1821303194151,68.1893871530583,3079231.48933276,0.0,1.0
2018-12-12,71.75,73.04,71.6,72.17,2842861,68.1798847300994,69.4056972917974,68.0373483857159,68.5789864943732,2991722.2294738,0.0,1.0
2018-12-13,71.14,72.68,70.9,72.14,2200718,67.6002369296066,69.063610065277,67.372178778593,68.5504792254965,2315954.58286674,0.0,1.0
2018-12-14,69.36,70.61,69.13,70.42,1982726,65.9088056429226,67.096608512785,65.6902499148679,66.9160624765659,2086547.82951248,0.0,1.0
2018-12-17,67.85,69.625,67.4,69.11,2241705,64.4739397761289,66.1606198513334,64.0463307429784,65.6712450689501,2359087.79234108,0.0,1.0
2018-12-18,67.99,69.03,67.39,68.45,2111981,64.6069736975534,65.5952256852789,64.0368283200195,65.0440851536628,2222571.03176213,0.0,1.0
2018-12-19,66.83,69.09,65.81,68.27,2845468,63.5046926343212,65.6522402230323,62.5354454925135,64.8730415404026,2994465.74027234,0.0,1.0
2018-12-20,65.19,66.46,64.59,66.33,3547814,61.9462952690618,63.1531029848419,61.3761498915278,63.0295714863762,3733588.80713421,0.0,1.0
2018-12-21,63.29,66.23,63.22,65.22,4683100,60.140834906871,62.9345472567873,60.0743179461587,61.9748025379385,4928321.98719838,0.0,1.0
2018-12-24,62.67,63.63,62.22,62.93,1668490,59.5516846834193,60.4639172874735,59.1240756502688,59.7987476803506,1755857.4346951,0.0,1.0
2018-12-26,65.54,65.58,62.76,62.93,1701769,62.2788800726232,62.3168897644588,59.6372064900493,59.7987476803506,1790879.02881267,0.0,1.0
2018-12-27,66.48,66.5,64.0,64.5,1655033,63.1721078307597,63.1911126766775,60.8155069369528,61.2906280848977,1741695.78344236,0.0,1.0
2018-12-28,65.96,67.12,65.71,66.98,1927748,62.8338215734229,63.9388432990926,62.5956703394424,63.8054786080635,2023659.47026502,0.164,1.0
2018-12-31,67.46,67.48,66.34,66.34,1572136,64.2627289773061,64.2817810760245,63.1958114490733,63.1958114490733,1650354.66510383,0.0,1.0
2019-01-02,65.69,66.57,65.3,66.5,2113304,62.5766182407239,63.4149105843354,62.2051023157143,63.3482282388209,2218447.45949624,0.0,1.0
2019-01-03,63.27,65.78,62.0,65.53,5383926,60.2713142957924,62.6623526849569,59.0615060271713,62.4242014509764,5651793.09593686,0.0,1.0
2019-01-04,65.46,65.95,64.09,64.09,3123654,62.3575191054619,62.8242955240637,61.0524503432486,61.0524503432486,3279065.52045766,0.0,1.0
2019-01-07,66.85,67.43,65.61,65.64,3235055,63.6816399663936,64.2341508292284,62.5004098458502,62.5289879939278,3396009.06735643,0.0,1.0
2019-01-08,67.83,68.21,66.7,67.59,1578055,64.6151928035973,64.9771826792477,63.5387492260053,64.386567618976,1656568.15379867,0.0,1.0
2019-01-09,69.25,69.66,68.0,68.2,2442291,65.9678918126067,66.3584598363348,64.777135642704,64.9676566298885,2563802.58793838,0.0,1.0
2019-01-10,69.9,69.95,68.6,69.05,1080882,66.5870850209561,66.6347152677522,65.3486986042573,65.7773708254223,1134659.24775385,0.0,1.0
2019-01-11,70.38,70.41,68.94,69.29,1210791,67.0443353901987,67.0729135382763,65.6725842824708,66.0059960100436,1271031.62532741,0.0,1.0
2019-01-14,69.75,70.29,69.67,69.72,2182673,66.4441942805677,66.9586009459657,66.367985885694,66.4156161324901,2291267.78341452,0.0,1.0
2019-01-15,70.6,70.75,69.62,69.95,1793061,67.2539084761015,67.3967992164899,66.3203556388979,66.6347152677522,1882271.37230223,0.0,1.0
2019-01-16,70.03,71.13,69.97,70.82,1480321,66.7109236626259,67.7587890921403,66.6537673664706,67.4634815620044,1553971.58273913,0.0,1.0
2019-01-17,70.82,71.24,69.76,69.76,1225840,67.4634815620044,67.8635756350917,66.453720329927,66.453720329927,1286829.35997323,0.0,1.0
2019-01-18,71.93,72.31,70.85,71.29,1551657,68.520873040878,68.8828629165284,67.4920597100821,67.9112058818878,1628856.77103699,0.0,1.0
2019-01-22,71.32,71.48,70.47,71.44,1972650,67.9397840299655,68.092200819713,67.1300698344317,68.0540966222761,2070795.48468902,0.0,1.0
2019-01-23,71.65,72.85,70.74,71.95,2050294,68.2541436588198,69.3972695819263,67.3872731671306,68.5399251395964,2152302.51564393,0.0,1.0
2019-01-24,72.18,72.2,71.39,71.46,1509599,68.7590242748585,68.7780763735769,68.00646637548,68.0731487209946,1584706.25447549,0.0,1.0
2019-01-25,73.65,73.73,72.56,72.79,2215271,70.159353530664,70.2355619255378,69.1210141505089,69.340113285771,2325487.63549669,0.0,1.0
2019-01-28,73.27,73.28,72.41,72.76,1729625,69.7973636550136,69.8068897043728,68.9781234101206,69.3115351376933,1815679.23362241,0.0,1.0
2019-01-29,73.56,74.06,73.2,73.7,1684521,70.073619086431,70.5499215543921,69.7306813094991,70.2069837774601,1768331.16906894,0.0,1.0
2019-01-30,75.44,75.59,73.48,73.74,1679472,71.8645163659646,72.0074071063529,69.9974106915572,70.245087974897,1763030.9655852,0.0,1.0
2019-01-31,76.05,76.31,74.67,75.21,2951321,72.4456053768771,72.6932826602169,71.1310105653046,71.6454172307025,3098158.41668208,0.0,1.0
2019-02-01,76.04,76.59,75.62,76.16,1343915,72.4360793275179,72.960012042275,72.0359852544306,72.5503919198285,1410778.95916957,0.0,1.0
2019-02-04,76.03,76.23,75.32,76.18,2245893,72.4265532781587,72.6170742653431,71.7502037736539,72.569444018547,2357633.17542123,0.0,1.0
2019-02-05,76.31,76.51,75.79,75.8,1593537,72.6932826602169,72.8838036474013,72.1979280935374,72.2074541428966,1672820.43154381,0.0,1.0
2019-02-06,76.3,76.69,76.0,76.11,1504860,72.6837566108576,73.0552725358672,72.397975130081,72.5027616730324,1579731.47445777,0.0,1.0
2019-02-07,75.33,76.12,74.87,75.72,1660637,71.7597298230132,72.5122877223916,71.321531552489,72.1312457480228,1743258.86564141,0.0,1.0
2019-02-08,75.8,75.81,74.76,75.07,1318051,72.2074541428966,72.2169801922558,71.2167450095376,71.5120525396734,1383628.14457195,0.0,1.0
2019-02-11,76.08,76.39,75.75,76.0,1018208,72.4741835249548,72.7694910550906,72.1598238961005,72.397975130081,1068867.02094859,0.0,1.0
2019-02-12,77.07,77.25,76.43,76.8,2045501,73.4172624115177,73.5887312999836,72.8075952525275,73.1600590788187,2147271.04895794,0.0,1.0
2019-02-13,77.25,77.49,76.74,77.37,1376358,73.5887312999836,73.8173564846049,73.1029027826633,73.7030438922943,1444836.09951873,0.0,1.0
2019-02-14,77.02,77.28,76.52,77.0,1618269,73.3696321647216,73.6173094480613,72.8933296967605,73.3505800660031,1698782.92561388,0.0,1.0
2019-02-15,78.3,78.31,77.47,77.63,1919672,74.5889664827019,74.5984925320611,73.7983043858865,73.950721175634,2015181.66409852,0.0,1.0
2019-02-19,77.52,78.32,77.41,78.0,2967968,73.8459346326826,74.6080185814203,73.7411480897312,74.3031850019252,3115633.6568076,0.0,1.0
2019-02-20,78.56,78.8,77.33,77.53,2076523,74.8366437660416,75.0652689506629,73.6649396948574,73.8554606820418,2179836.49012897,0.0,1.0
2019-02-21,77.89,78.58,76.5,77.67,3570828,74.1983984589738,74.8556958647601,72.874277598042,73.9888253730709,3748487.82044516,0.0,1.0
2019-02-22,78.42,78.46,77.83,78.16,2797669,74.7032790750125,74.7413832724494,74.1412421628185,74.4556017916728,2936861.75087038,0.0,1.0
2019-02-25,79.34,79.84,78.85,78.9,1878041,75.5796756160609,76.0559780840219,75.112899197459,75.1605294442551,1971479.39211764,0.0,1.0
2019-02-26,78.55,79.27,78.42,79.21,1992595,74.8271177166824,75.5129932705463,74.7032790750125,75.455836974391,2091732.81059181,0.0,1.0
2019-02-27,79.42,79.55,78.25,78.25,1254403,75.6558840109346,75.7797226526045,74.5413362359058,74.5413362359058,1316813.4582315,0.0,1.0
2019-02-28,79.44,79.75,78.89,79.18,1759103,75.6749361096531,75.9702436397889,75.1510033948959,75.4272588263133,1846623.85598201,0.0,1.0
2019-03-01,81.24,81.44,80.0,80.0,1625899,77.3896249943129,77.5801459814973,76.2083948737695,76.2083948737695,1706792.54189055,0.0,1.0
2019-03-04,80.13,81.76,79.53,81.5,3204122,76.3322335154393,77.8849795609924,75.7606705538861,77.6373022776526,3363537.05421274,0.0,1.0
2019-03-05,79.74,80.03,79.36,80.02,1405644,75.9607175904297,76.2369730218471,75.5987277147793,76.2274469724879,1475579.16928001,0.0,1.0
2019-03-06,78.75,79.98,78.73,79.82,1750488,75.0176387038668,76.189342775051,74.9985866051484,76.0369259853035,1837580.23288588,0.0,1.0
2019-03-07,78.73,79.1,78.01,78.69,1818134,74.9985866051484,75.3510504314395,74.3127110512845,74.9604824077115,1908591.83218493,0.0,1.0
2019-03-08,77.98,78.24,77.4,78.18,1483484,74.2841329032068,74.5318101865465,73.731622040372,74.4746538903912,1557291.9518457,0.0,1.0
2019-03-11,79.3,79.47,78.26,78.28,1210929,75.541571418624,75.7035142577307,74.550862285265,74.5699143839834,1271176.49125744,0.0,1.0
2019-03-12,79.93,80.13,79.16,79.58,1532269,76.1417125282549,76.3322335154393,75.4082067275949,75.8083008006822,1608504.15761994,0.0,1.0
2019-03-13,80.13,80.74,80.02,80.22,1529133,76.3322335154393,76.9133225263518,76.2274469724879,76.4179679596723,1605212.13184751,0.0,1.0
2019-03-14,80.61,80.67,80.06,80.06,1268470,76.789483884682,76.8466401808373,76.2655511699248,76.2655511699248,1331580.33531721,0.0,1.0
2019-03-15,81.1,81.43,80.825,80.86,1999067,77.2562603032838,77.5706199321381,76.9942939459052,77.0276351186625,2098526.81275991,0.0,1.0
2019-03-18,80.97,81.29,80.49,81.1,1617696,77.1324216616139,77.437255241109,76.6751712923713,77.2562603032838,1698181.41707829,0.0,1.0
2019-03-19,81.2,81.77,81.03,81.27,1172573,77.351520796876,77.8945056103516,77.1895779577692,77.4182031423906,1230912.16073214,0.0,1.0
2019-03-20,80.92,81.44,80.25,81.28,1768328,77.0847914148178,77.5801459814973,76.44654610775,77.4277291917498,1856307.82847904,0.0,1.0
2019-03-21,82.0,82.27,80.55,80.55,986602,78.1136047456137,78.3708080783127,76.7323275885266,76.7323275885266,1035688.5239577,0.0,1.0
2019-03-22,78.99,81.68,78.97,81.54,1435825,75.2462638884881,77.8087711661186,75.2272117897697,77.6754064750895,1507261.76808031,0.0,1.0
2019-03-25,79.52,79.86,78.66,79.09,923006,75.7511445045268,76.0750301827404,74.9319042596338,75.3415243820803,968928.424779296,0.0,1.0
2019-03-26,80.65,81.04,80.13,80.39,1428157,76.8275880821189,77.1991040071285,76.3322335154393,76.5799107987791,1499212.26118522,0.0,1.0
2019-03-27,79.0,80.77,78.89,80.5,1446133,75.2557899378473,76.9419006744295,75.1510033948959,76.6846973417305,1518082.62320219,0.0,1.0
2019-03-28,79.7,79.79,78.71,79.39,1615615,75.9226133929928,76.0083478372258,74.9795345064299,75.627305862857,1695996.88084346,0.0,1.0
2019-03-29,80.38,80.67,79.95,80.16,1585137,76.5703847494199,76.8466401808373,76.1607646269734,76.360811663517,1664002.50536766,0.0,1.0
2019-04-01,81.56,81.77,80.96,80.96,1522681,77.8506857832992,78.051135072344,77.2779735288855,77.2779735288855,1595231.44992824,0.164,1.0
2019-04-02,81.14,81.76,81.03,81.71,1203037,77.4497872052096,78.0415898681038,77.3447899585671,77.9938638469026,1260357.52585559,0.0,1.0
2019-04-03,81.94,82.02,81.46,81.54,2141025,78.2134035444278,78.2897651783497,77.7552337408969,77.8315953748187,2243037.38936954,0.0,1.0
2019-04-04,80.83,82.05,80.44,81.84,2180112,77.1538858737625,78.3184007910704,76.7816229083937,78.1179515020256,2283986.74887646,0.0,1.0
2019-04-05,81.47,81.92,81.05,81.19,1502875,77.7647789451371,78.1943131359474,77.3638803670476,77.4975132264107,1574481.76296342,0.0,1.0
2019-04-08,81.69,81.71,80.58,81.57,783350,77.9747734384221,77.9938638469026,76.9152557677568,77.8602309875394,820673.901034613,0.0,1.0
2019-04-09,81.42,81.72,81.27,81.56,1254742,77.717052923936,78.0034090511428,77.5738748603326,77.8506857832992,1314526.0891453,0.0,1.0
2019-04-10,81.68,82.24,81.45,81.45,982886,77.9652282341819,78.4997596716347,77.7456885366567,77.7456885366567,1029717.09694556,0.0,1.0
2019-04-11,81.08,81.92,80.89,81.88,1071479,77.3925159797682,78.1943131359474,77.2111570992039,78.1561323189865,1122531.24504585,0.0,1.0
2019-04-12,80.98,82.06,80.9,81.43,1249295,77.297063937366,78.3279459953106,77.2207023034442,77.7265981281762,1308819.55855369,0.0,1.0
2019-04-15,80.4,81.13,79.91,81.0,1627268,76.7434420914328,77.4402420009694,76.2757270836616,77.3161543458464,1704801.65646109,0.0,1.0
2019-04-16,77.55,80.96,77.19,80.82,3441597,74.0230588829678,77.2779735288855,73.6794315303196,77.1443406695223,3605577.11850261,0.0,1.0
2019-04-17,75.43,78.32,74.46,78.15,4471971,71.9994755840395,74.7580396094653,71.0735907727373,74.5957711373815,4685044.85336523,0.0,1.0
2019-04-18,76.17,76.54,75.31,75.73,2874195,72.7058206978163,73.0589932547048,71.8849331331567,72.2858317112463,3011140.38805665,0.0,1.0
2019-04-22,75.57,76.72,75.13,75.93,2016043,72.1331084434026,73.2308069310289,71.7131194568326,72.4767357960509,2112100.4320719,0.0,1.0
2019-04-23,75.56,76.8,73.76,74.28,4607107,72.1235632391624,73.3071685649507,70.4054264759214,70.9017770964132,4826619.61342168,0.0,1.0
2019-04-24,75.79,76.63,75.43,75.84,1942651,72.3431029366877,73.1449000928668,71.9994755840395,72.3908289578888,2035211.55871423,0.0,1.0
2019-04-25,76.72,77.04,74.94,75.26,1481436,73.2308069310289,73.5362534667162,71.5317605762683,71.8372071119556,1552021.26923229,0.0,1.0
2019-04-26,77.42,77.46,76.3,76.98,1608922,73.8989712278448,73.9371520448057,72.8299083529393,73.4789822412748,1685581.53341471,0.0,1.0
2019-04-29,77.33,78.44,77.32,77.47,2177700,73.8130643896828,74.8725820603481,73.8035191854425,73.946697249046,2281459.82547147,0.0,1.0
2019-04-30,78.5,78.59,77.38,77.44,1726239,74.9298532857894,75.0157601239515,73.8607904108839,73.9180616363253,1808488.28014054,0.0,1.0
2019-05-01,77.47,78.92,77.28,78.49,1078572,73.946697249046,75.330751863879,73.7653383684816,74.9203080815492,1129962.20180852,0.0,1.0
2019-05-02,78.2,78.34,77.15,77.41,946764,74.6434971585826,74.7771300179458,73.6412507133587,73.8894260236046,991874.009368908,0.0,1.0
2019-05-03,79.29,79.56,78.58,78.58,1303198,75.6839244207675,75.9416449352536,75.0062149197113,75.0062149197113,1365290.84889322,0.0,1.0
2019-05-06,79.35,79.41,77.21,77.62,1624324,75.7411956462088,75.7984668716502,73.6985219388,74.0898753126494,1701717.38510774,0.0,1.0
2019-05-07,76.67,78.77,76.03,78.59,1732161,73.1830809098277,75.1875738002756,72.5721878384531,75.0157601239515,1814692.4428289,0.0,1.0
2019-05-08,76.61,77.3,76.13,76.78,2243580,73.1258096843864,73.7844287769621,72.6676398808554,73.2880781564702,2350478.77817481,0.0,1.0
2019-05-09,77.0,77.06,74.85,75.67,1717541,73.4980726497552,73.5553438751966,71.4458537381062,72.2285604858049,1799375.8507141,0.0,1.0
2019-05-10,77.1,77.14,74.09,76.64,2849795,73.5935246921575,73.6317055091184,70.7204182158489,73.154445297107,2985577.81298134,0.0,1.0
2019-05-13,73.84,75.91,73.23,75.75,3547282,70.4817881098432,72.4576453875704,69.8995306511893,72.3049221197268,3716297.64091385,0.0,1.0
2019-05-14,76.01,76.67,74.3,74.43,2557726,72.5530974299727,73.1830809098277,70.9208675048937,71.0449551600167,2679592.74168335,0.0,1.0
2019-05-15,67.64,69.9,66.24,67.36,14523763,64.5637614809019,66.7209776391934,63.22743288727,64.2964957621755,15215769.7567016,0.0,1.0
2019-05-16,69.3,69.42,67.6,67.6,4567668,66.1482653847797,66.2628078356625,64.525580663941,64.525580663941,4785301.48233991,0.0,1.0
2019-05-17,69.11,69.87,68.19,68.44,3935714,65.9669065042154,66.6923420264727,65.0887477141144,65.3273778201201,4123237.07376848,0.0,1.0
2019-05-20,68.93,69.97,68.64,68.66,4029685,65.7950928278913,66.787794068875,65.5182819049247,65.5373723134051,4221685.46485053,0.0,1.0
2019-05-21,68.32,70.44,68.25,69.37,3928214,65.2128353692374,67.2364186681657,65.1460189395558,66.2150818144613,4115379.72487238,0.0,1.0
2019-05-22,67.97,68.64,67.51,68.17,4985412,64.8787532208294,65.5182819049247,64.4396738257789,65.069657305634,5222949.52997354,0.0,1.0
2019-05-23,67.7,67.85,66.03,67.18,5358753,64.6210327063432,64.7642107699467,63.0269835982252,64.1246820858514,5614078.9292027,0.0,1.0
2019-05-24,68.36,69.89,68.08,68.14,3852867,65.2510161861983,66.7114324349532,64.9837504674719,65.0410216929133,4036442.70256912,0.0,1.0
2019-05-28,67.08,68.86,66.96,68.43,2984703,64.0292300434491,65.7282763982097,63.9146875925664,65.3178326158799,3126913.70963134,0.0,1.0
2019-05-29,67.3,67.99,66.59,66.59,3722106,64.2392245367341,64.8978436293098,63.5615150356779,63.5615150356779,3899451.39603541,0.0,1.0
2019-05-30,66.89,67.9,66.73,67.59,2947887,63.8478711628848,64.8119367911478,63.6951478950411,64.5160354597007,3088343.55537017,0.0,1.0
2019-05-31,67.05,67.56,66.07,66.24,2829317,64.0005944307284,64.4873998469801,63.0651644151861,63.22743288727,2964124.10755543,0.0,1.0
2019-06-03,66.99,68.1,66.82,67.04,2560644,63.9433232052871,65.0028408759524,63.7810547332032,63.9910492264882,2682649.77422719,0.0,1.0
2019-06-04,67.95,68.0,66.41,67.66,4402784,64.8596628123489,64.9073888335501,63.3897013593538,64.5828518893823,4612561.33362198,0.0,1.0
2019-06-05,68.35,69.01,67.89,68.61,2289217,65.2414709819581,65.8714544618131,64.8023915869076,65.489646292204,2398290.22238431,0.0,1.0
2019-06-06,69.16,69.68,68.52,68.52,2468975,66.0146325254165,66.5109831459084,65.4037394540419,65.4037394540419,2586613.06543299,0.0,1.0
2019-06-07,69.52,70.215,69.33,69.7,1547509,66.3582598780647,67.0216515727606,66.1769009975004,66.5300735543888,1621242.41771389,0.0,1.0
2019-06-10,70.29,70.55,69.36,69.68,1477113,67.0932406045623,67.3414159148082,66.2055366102211,66.5109831459084,1547492.29332858,0.0,1.0
2019-06-11,70.09,72.6,69.81,72.25,1748246,66.9023365197577,69.2981827840549,66.6350708010313,68.964100635647,1831543.83709473,0.0,1.0
2019-06-12,70.29,70.29,68.93,70.08,1546794,67.0932406045623,67.0932406045623,65.7950928278913,66.8927913155175,1620493.35045246,0.0,1.0
2019-06-13,70.3,70.71,69.89,70.56,1886929,67.1027858088025,67.4941391826518,66.7114324349532,67.3509611190484,1976834.59935577,0.0,1.0
2019-06-14,69.97,70.45,69.74,70.31,1602711,66.787794068875,67.2459638724059,66.5682543713497,67.1123310130427,1679074.60088222,0.0,1.0
2019-06-17,70.29,70.6,69.89,70.25,1149172,67.0932406045623,67.3891419360094,66.7114324349532,67.0550597876014,1203926.0460838,0.0,1.0
2019-06-18,71.91,72.22,70.57,70.8,2350398,68.6395636914792,68.9354650229263,67.3605063232887,67.5800460208139,2462386.28409262,0.0,1.0
2019-06-19,72.65,72.73,71.89,71.89,1916665,69.3459088052561,69.4222704391779,68.6204732829988,68.6204732829988,2007987.41625902,0.0,1.0
2019-06-20,73.32,73.42,72.36,73.22,2077813,69.9854374893514,70.0808895317536,69.0690978822895,69.8899854469491,2176813.55758018,0.0,1.0
2019-06-21,73.34,73.54,72.55,73.14,3096151,70.0045278978318,70.1954319826364,69.2504567628538,69.8136238130272,3243671.81893434,0.0,1.0
2019-06-24,73.14,73.68,72.26,73.33,1251576,69.8136238130272,70.3290648419996,68.9736458398872,69.9949826935916,1311209.24026463,0.0,1.0
2019-06-25,72.51,73.63,72.41,73.19,1340355,69.2122759458929,70.2813388207984,69.1168239034906,69.8613498342284,1404218.25061754,0.0,1.0
2019-06-26,72.14,73.18,72.04,72.64,1583790,68.8591033890045,69.8518046299882,68.7636513466022,69.3363636010159,1659252.08108714,0.0,1.0
2019-06-27,73.19,73.28,72.2,72.55,1480248,69.8613498342284,69.9472566723904,68.9163746144458,69.2504567628538,1550776.66516714,0.0,1.0
2019-06-28,74.67,74.7,73.1,73.26,3159736,71.2740400617821,71.3026756745028,69.7754429960663,69.92816626391,3310286.42287548,0.0,1.0
2019-07-01,75.78,75.89,74.92,75.6,2756169,72.4900990819872,72.5953235594089,71.6674349857809,72.3179135734789,2881255.36404322,0.164,1.0
2019-07-02,75.61,76.18,75.25,75.85,1876980,72.3274794350627,72.8727335453389,71.9831084180461,72.5570601130737,1962165.12601435,0.0,1.0
2019-07-03,76.8,76.93,75.7,75.86,1153149,73.4658169635341,73.5901731641234,72.4135721893168,72.5666259746575,1205483.67744905,0.0,1.0
2019-07-05,75.75,76.47,75.3,76.34,1493127,72.4614014972358,73.1501435312689,72.0309377259651,73.0257873306796,1560891.28712636,0.0,1.0
2019-07-08,73.84,75.99,73.5,75.53,2217365,70.6343219347312,72.6909821752468,70.3090826408823,72.2509525423923,2317998.20703727,0.0,1.0
2019-07-09,73.45,74.08,73.11,73.49,2092180,70.2612533329633,70.8639026127423,69.9360140391143,70.2995167792985,2187131.79327681,0.0,1.0
2019-07-10,73.37,73.94,73.13,73.58,1785225,70.1847264402929,70.7299805505692,69.9551457622819,70.3856095335526,1866245.90410605,0.0,1.0
2019-07-11,71.74,73.78,71.48,73.77,6562456,68.6254910021346,70.5769267652285,68.376778600956,70.5673609036447,6860287.43204702,0.0,1.0
2019-07-12,71.65,72.27,70.83,71.28,2542424,68.5393982478805,69.1324816660756,67.7549975980094,68.1854613692801,2657809.73070672,0.0,1.0
2019-07-15,70.55,71.02,69.49,71.02,3955265,67.4871534736632,67.9367489681015,66.473172145781,67.9367489681015,4134771.30664426,0.0,1.0
2019-07-16,69.95,70.36,69.33,70.0,3067218,66.9132017786356,67.3054021035711,66.3201183604404,66.9610310865545,3206421.0558895,0.0,1.0
2019-07-17,69.59,70.56,69.59,70.31,2402290,66.568830761619,67.496719335247,66.568830761619,67.2575727956521,2511315.86941417,0.0,1.0
2019-07-18,70.13,70.61,69.66,70.01,2713000,67.0853872871438,67.5445486431659,66.6357917927055,66.9705969481383,2836127.17603647,0.0,1.0
2019-07-19,68.7,70.58,68.6,70.58,2694430,65.7174690806614,67.5158510584145,65.6218104648234,67.5158510584145,2816714.39252781,0.0,1.0
2019-07-22,69.09,69.47,68.46,68.91,3103341,66.0905376824293,66.4540404226135,65.4878884026503,65.918352173921,3244183.46723487,0.0,1.0
2019-07-23,69.89,70.17,69.16,69.4,3304218,66.8558066091328,67.123650733479,66.1574987135159,66.3870793915269,3454177.09743784,0.0,1.0
2019-07-24,69.58,69.58,68.62,69.25,3190394,66.5592649000352,66.5592649000352,65.640942187991,66.24359146777,3335187.29290958,0.0,1.0
2019-07-25,69.85,70.01,69.55,69.75,1904682,66.8175431627976,66.9705969481383,66.5305673152838,66.7218845469597,1991124.35750368,0.0,1.0
2019-07-26,69.5,70.19,69.35,70.13,2392634,66.4827380073648,67.1427824566466,66.3392500836079,67.0853872871438,2501221.64014333,0.0,1.0
2019-07-29,70.37,70.5,69.38,69.5,2750044,67.3149679651549,67.4393241657442,66.3679476683593,66.4827380073648,2874852.3861762,0.0,1.0
2019-07-30,70.15,70.18,68.1,69.25,2871810,67.1045190103114,67.1332165950628,65.1435173856338,66.24359146777,3002144.63155669,0.0,1.0
2019-07-31,69.41,70.66,68.92,70.19,3846063,66.3966452531107,67.5923779510849,65.9279180355048,67.1427824566466,4020613.26761826,0.0,1.0
2019-08-01,69.21,70.68,68.39,69.63,2494123,66.2053280214348,67.6115096742525,65.4209273715638,66.6070942079542,2607316.63128552,0.0,1.0
2019-08-02,68.08,69.13,67.56,69.12,2803508,65.1243856624662,66.1288011287645,64.6269608601089,66.1192352671807,2930742.80392025,0.0,1.0
2019-08-05,65.86,67.17,65.66,66.84,3273115,63.000764390864,64.253892258341,62.8094471591881,63.9382188260758,3421662.51448308,0.0,1.0
2019-08-06,67.66,67.68,66.04,66.41,2436228,64.7226194759468,64.7417511991144,63.1729498993723,63.5268867779727,2546794.11641024,0.0,1.0
2019-08-07,67.97,68.27,66.48,66.87,2172854,65.0191611850444,65.3061370325582,63.5938478090592,63.9669164108272,2271467.11351255,0.0,1.0
2019-08-08,69.49,69.51,68.1,68.43,2014261,66.473172145781,66.4923038689487,65.1435173856338,65.459190817899,2105676.50635105,0.0,1.0
2019-08-09,68.64,68.94,67.82,68.94,1866212,65.6600739111586,65.9470497586724,64.8756732612875,65.9470497586724,1950908.42957809,0.0,1.0
2019-08-12,66.63,68.38,66.5,68.22,2294418,63.7373357328161,65.41136150998,63.6129795322268,65.2583077246393,2398548.19129644,0.0,1.0
2019-08-13,67.64,68.78,66.5,66.91,3170549,64.7034877527793,65.7939959733317,63.6129795322268,64.0051798571623,3314441.64462043,0.0,1.0
2019-08-14,65.59,67.02,65.35,66.58,3509695,62.7424861281016,64.1104043345841,62.5129054500905,63.6895064248971,3668979.49469197,0.0,1.0
2019-08-15,69.59,72.65,69.42,71.94,6701003,66.568830761619,69.4959844062598,66.4062111146945,68.8168082338105,7005122.26870693,0.0,1.0
2019-08-16,71.08,71.18,68.96,69.9,3367096,67.9941441376042,68.0898027534422,65.96618148184,66.8653724707166,3519908.76149049,0.0,1.0
2019-08-19,71.75,72.28,71.5,71.93,2050446,68.6350568637184,69.1420475276594,68.3959103241235,68.8072423722267,2143503.73151318,0.0,1.0
2019-08-20,71.12,72.26,71.1,71.42,2171244,68.0324075839394,69.1229158044919,68.0132758607718,68.3193834314532,2269784.04504465,0.0,1.0
2019-08-21,72.2,72.33,71.19,71.96,1897423,69.0655206349891,69.1898768355784,68.099368615026,68.8359399569781,1983535.91402014,0.0,1.0
2019-08-22,71.74,72.77,71.25,72.45,1643997,68.6254910021346,69.6107747452653,68.1567637845287,69.3046671745839,1718608.39256263,0.0,1.0
2019-08-23,69.55,71.67,69.25,71.5,2990027,66.5305673152838,68.558529971048,66.24359146777,68.3959103241235,3125726.8086188,0.0,1.0
2019-08-26,69.64,70.64,68.79,70.11,1827254,66.616660069538,67.5732462279173,65.8035618349155,67.0662555639763,1910182.35419143,0.0,1.0
2019-08-27,69.48,70.33,69.11,70.05,2032338,66.4636062841973,67.2767045188197,66.1096694055969,67.0088603944735,2124573.91547792,0.0,1.0
2019-08-28,69.94,70.26,68.81,69.26,1673981,66.9036359170518,67.2097434877332,65.8226935580831,66.2531573293538,1749953.19066299,0.0,1.0
2019-08-29,70.7,71.29,70.48,70.81,1611155,67.6306413974201,68.1950272308639,67.4201924425766,67.7358658748418,1684275.88658571,0.0,1.0
2019-08-30,71.11,72.45,70.82,71.45,2356396,68.0228417223556,69.3046671745839,67.7454317364256,68.3480810162046,2463339.00962168,0.0,1.0
2019-09-03,70.41,71.04,69.48,70.7,2227812,67.3532314114901,67.9558806912691,66.4636062841973,67.6306413974201,2328919.33516408,0.0,1.0
2019-09-04,70.86,71.22,69.96,70.94,1820588,67.7836951827608,68.1280661997773,66.9227676402193,67.8602220754311,1903213.82350383,0.0,1.0
2019-09-05,73.52,73.71,71.64,71.64,2997855,70.3282143640498,70.5099657341419,68.5298323862967,68.5298323862967,3133910.07567888,0.0,1.0
2019-09-06,74.28,74.37,73.69,73.69,3117566,71.0552198444181,71.1413125986723,70.4908340109743,70.4908340109743,3259054.05664847,0.0,1.0
2019-09-09,74.18,74.59,73.67,74.39,2978545,70.9595612285802,71.3517615535157,70.4717022878067,71.1604443218399,3113723.70790547,0.0,1.0
2019-09-10,74.77,75.03,73.29,73.5,2838030,71.523947062024,71.7726594632027,70.1081995476226,70.3090826408823,2966831.55525499,0.0,1.0
2019-09-11,76.99,77.01,75.07,75.07,2800328,73.6475683336262,73.6667000567938,71.8109229095378,71.8109229095378,2927418.48235011,0.0,1.0
2019-09-12,77.57,78.09,76.71,77.01,4009762,74.2023883054862,74.6998131078435,73.37972420928,73.6667000567938,4191741.60620654,0.0,1.0
2019-09-13,77.9,78.05,77.18,77.59,2673363,74.5180617377514,74.6615496615083,73.8293197037183,74.2215200286538,2794691.28481768,0.0,1.0
2019-09-16,77.15,77.43,76.46,77.32,2862699,73.8006221189669,74.0684662433131,73.1405776696851,73.9632417658914,2992620.13664298,0.0,1.0
2019-09-17,76.4,76.97,76.28,76.95,2722866,73.0831825001824,73.6284366104586,72.9683921611769,73.609304887291,2846440.93597704,0.0,1.0
2019-09-18,77.57,77.57,75.75,76.36,1993422,74.2023883054862,74.2023883054862,72.4614014972358,73.0449190538472,2083891.7462252,0.0,1.0
2019-09-19,78.07,78.15,77.32,77.58,1779338,74.6806813846759,74.7572082773462,73.9632417658914,74.21195416707,1860091.72766472,0.0,1.0
2019-09-20,77.97,78.74,77.91,78.22,4615740,74.5850227688379,75.32159411079,74.5276275993352,74.8241693084328,4825221.39753725,0.0,1.0
2019-09-23,78.06,78.39,77.27,77.48,2233638,74.6711155230921,74.9867889553573,73.9154124579724,74.1162955512321,2335009.74317278,0.0,1.0
2019-09-24,75.97,78.39,75.64,78.29,4317585,72.6718504520792,74.9867889553573,72.3561770198141,74.8911303395193,4513534.88881217,0.0,1.0
2019-09-25,76.33,76.56,75.16,76.05,1811568,73.0162214690958,73.2362362855231,71.897015663792,72.7483773447496,1893784.45854701,0.0,1.0
2019-09-26,76.52,76.96,76.09,76.45,1328608,73.1979728391879,73.6188707488748,72.7866407910848,73.1310118081013,1388905.733542,0.0,1.0
2019-09-27,76.39,77.31,75.92,77.02,1639828,73.0736166385986,73.9536759043076,72.6240211441603,73.6762659183776,1714250.18607649,0.0,1.0
2019-09-30,76.63,77.11,76.33,76.37,1713739,73.4600774465838,73.9202214786125,73.1724874265659,73.2108327625683,1787689.64224808,0.164,1.0
2019-10-01,74.84,76.89,74.59,76.5,2221177,71.7441236604768,73.7093221305994,71.5044653104618,73.3354551045761,2317024.42233016,0.0,1.0
2019-10-02,73.35,74.54,72.9,74.32,2031175,70.3157598943876,71.4565336404588,69.8843748643607,71.2456342924456,2118823.52510695,0.0,1.0
2019-10-03,73.87,73.88,72.47,73.38,1909903,70.8142492624187,70.8238355964193,69.472162502335,70.3445188963894,1992318.43985493,0.0,1.0
2019-10-04,75.88,75.91,74.06,74.08,1289752,72.741102396539,72.7698613985408,70.9963896084301,71.0155622764313,1345406.90937695,0.0,1.0
2019-10-07,75.1,75.69,74.64,75.35,1065442,71.9933683444923,72.5589620505276,71.5523969804648,72.2330266945073,1111417.56581141,0.0,1.0
2019-10-08,72.49,73.97,71.73,73.97,3034916,69.4913351703362,70.9101126024247,68.7627737862907,70.9101126024247,3165877.59179956,0.0,1.0
2019-10-09,73.47,73.84,72.64,73.05,1519249,70.4307959023948,70.7854902604169,69.6351301803452,70.0281698743697,1584807.08048061,0.0,1.0
2019-10-10,74.0,74.43,73.43,73.43,1460394,70.9388716044265,71.3510839664522,70.3924505663924,70.3924505663924,1523412.39091907,0.0,1.0
2019-10-11,75.3,76.21,75.24,75.55,1216971,72.1850950245043,73.0574514185587,72.1275770205007,72.4247533745192,1269485.29012661,0.0,1.0
2019-10-14,75.18,75.8,74.99,75.18,845358,72.0700590164971,72.6644117245342,71.8879186704857,72.0700590164971,881836.581061384,0.0,1.0
2019-10-15,75.75,76.36,75.68,75.8,854689,72.6164800545312,73.2012464285677,72.549375716527,72.6644117245342,891570.228980827,0.0,1.0
2019-10-16,75.27,75.88,74.96,75.3,2401590,72.1563360225025,72.741102396539,71.8591596684839,72.1850950245043,2505222.53851174,0.0,1.0
2019-10-17,74.92,76.25,74.9,75.69,1657121,71.8208143324815,73.0957967545611,71.8016416644804,72.5589620505276,1728628.48289721,0.0,1.0
2019-10-18,74.57,74.82,73.77,74.0,2121895,71.4852926424606,71.7249509924756,70.7183859224128,70.9388716044265,2213458.24156304,0.0,1.0
2019-10-21,75.48,75.51,74.69,74.88,1739523,72.357649036515,72.3864080385168,71.6003286504678,71.7824689964791,1814586.26404156,0.0,1.0
2019-10-22,74.69,76.33,74.64,75.68,1327981,71.6003286504678,73.1724874265659,71.5523969804648,72.549375716527,1385285.55328568,0.0,1.0
2019-10-23,74.98,75.89,74.68,75.02,1828337,71.8783323364851,72.7506887305396,71.5907423164672,71.9166776724875,1907232.73347863,0.0,1.0
2019-10-24,75.0,75.11,74.46,75.03,1582478,71.8975050044863,72.0029546784929,71.379842968454,71.9262640064881,1650764.51529986,0.0,1.0
2019-10-25,75.39,75.97,74.13,74.7,835050,72.2713720305097,72.8273794025444,71.0634939464343,71.6099149844684,871083.773993159,0.0,1.0
2019-10-28,76.15,76.56,75.69,75.69,1143869,72.9999334145551,73.3929731085796,72.5589620505276,72.5589620505276,1193228.81920098,0.0,1.0
2019-10-29,76.17,76.68,74.94,75.05,1113263,73.0191060825563,73.5080091165868,71.8399870004827,71.9454366744893,1161302.12021669,0.0,1.0
2019-10-30,76.12,76.15,75.24,76.04,914825,72.9711744125533,72.9999334145551,72.1275770205007,72.8944837405485,954301.195788626,0.0,1.0
2019-10-31,75.75,76.12,75.1,76.0,970472,72.6164800545312,72.9711744125533,71.9933683444923,72.8561384045461,1012349.45490053,0.0,1.0
2019-11-01,76.97,77.35,76.32,76.51,1106264,73.7860128026042,74.1502934946269,73.1629010925653,73.3450414385767,1154001.10191338,0.0,1.0
2019-11-04,76.74,77.85,76.73,77.68,1010174,73.5655271205904,74.6296101946568,73.5559407865898,74.4666425166466,1053764.66116971,0.0,1.0
2019-11-05,75.55,76.91,75.47,76.82,2362034,72.4247533745192,73.7284947986006,72.3480627025144,73.6422177925952,2463959.63238148,0.0,1.0
2019-11-06,75.79,75.94,74.94,75.7,1355737,72.6548253905336,72.7986204005426,71.8399870004827,72.5685483845282,1414239.27010618,0.0,1.0
2019-11-07,75.91,76.38,75.68,76.34,860939,72.7698613985408,73.2204190965689,72.549375716527,73.1820737605665,898089.926708456,0.0,1.0
2019-11-08,76.64,76.65,75.65,75.9,1231456,73.4696637805844,73.479250114585,72.5206167145252,72.7602750645402,1284595.34158017,0.0,1.0
2019-11-11,76.85,76.85,76.13,76.25,1149169,73.670976794597,73.670976794597,72.9807607465539,73.0957967545611,1198757.52287401,0.0,1.0
2019-11-12,77.05,77.55,76.72,77.0,1008400,73.8627034746089,74.3420201746389,73.5463544525892,73.814771804606,1051914.1101667,0.0,1.0
2019-11-13,77.16,77.5,76.56,76.82,1104429,73.9681531486155,74.2940885046359,73.3929731085796,73.6422177925952,1152086.91866055,0.0,1.0
2019-11-14,76.76,77.45,76.48,77.21,1113519,73.5846997885916,74.2461568346329,73.3162824365749,74.0160848186185,1161569.16703561,0.0,1.0
2019-11-15,78.26,78.31,76.61,76.93,1700368,75.0226498886813,75.0705815586843,73.4409047785826,73.7476674666018,1773741.6617175,0.0,1.0
2019-11-18,77.94,78.5,77.5,78.14,1641215,74.7158872006622,75.2527219046957,74.2940885046359,74.9076138806742,1712036.1129683,0.0,1.0
2019-11-19,79.29,79.49,77.84,78.17,1704766,76.0100422907429,76.2017689707549,74.6200238606562,74.936372882676,1778329.44261448,0.0,1.0
2019-11-20,78.52,79.36,78.21,79.16,2429830,75.2718945726969,76.0771466287471,74.9747182186783,75.8854199487352,2534681.14072427,0.0,1.0
2019-11-21,78.3,78.97,77.31,78.97,2142169,75.0609952246837,75.7032796027238,74.1119481586245,75.7032796027238,2234607.09783983,0.0,1.0
2019-11-22,79.12,79.19,78.23,78.61,1869681,75.8470746127328,75.914178950737,74.9938908866795,75.3581715787023,1950360.79473481,0.0,1.0
2019-11-25,80.26,80.46,79.3,79.45,2640193,76.939916688801,77.1316433688129,76.0196286247435,76.1634236347525,2754121.64841665,0.0,1.0
2019-11-26,80.95,81.03,77.96,78.57,5329764,77.6013737348422,77.678064406847,74.7350598686634,75.3198262426999,5559752.03833648,0.0,1.0
2019-11-27,81.08,81.34,80.69,81.08,1628005,77.72599607685,77.9752407608656,77.3521290508267,77.72599607685,1698256.07985119,0.0,1.0
2019-11-29,80.77,81.24,80.47,80.96,835780,77.4288197228315,77.8793774208596,77.1412297028135,77.6109600688428,871845.274687746,0.0,1.0
2019-12-02,80.35,80.99,80.02,80.78,1775635,77.0261936948064,77.6397190708446,76.7098446727866,77.4384060568321,1852256.55593598,0.0,1.0
2019-12-03,80.1,80.11,79.17,79.52,2110132,76.7865353447914,76.796121678792,75.8950062827358,76.2305279727567,2201187.64886382,0.0,1.0
2019-12-04,80.93,81.0,80.18,80.3,1690909,77.5822010668411,77.6493054048452,76.8632260167962,76.9782620248034,1763874.4903886,0.0,1.0
2019-12-05,81.53,81.74,80.5,80.89,1900031,78.1573811068769,78.3586941208895,77.1699887048153,77.5438557308387,1982020.44690018,0.0,1.0
2019-12-06,82.21,82.42,81.82,82.24,1783441,78.8092518189176,79.0105648329302,78.4353847928943,78.8380108209194,1860399.39760988,0.0,1.0
2019-12-09,81.62,82.47,81.55,82.34,1913684,78.2436581128823,79.0584965029332,78.1765537748781,78.9338741609254,1996262.59619223,0.0,1.0
2019-12-10,82.93,83.8,82.7,82.9,3067680,79.4994678669607,80.3334789250127,79.2789821849469,79.4707088649589,3200055.41201525,0.0,1.0
2019-12-11,83.42,83.47,82.57,82.93,1595285,79.96919823299,80.017129902993,79.1543598429391,79.4994678669607,1664124.1583075,0.0,1.0
2019-12-12,84.81,84.98,83.17,83.49,1920781,81.3016986590731,81.4646663370833,79.729539882975,80.0363025709942,2003665.84335591,0.0,1.0
2019-12-13,83.71,84.74,83.59,84.67,1811165,80.2472019190073,81.234594321069,80.1321659110002,81.1674899830648,1889319.73357801,0.0,1.0
2019-12-16,84.45,84.97,84.0,84.47,1371246,80.9565906350516,81.4550800030827,80.5252056050247,80.9757633030528,1430417.50883543,0.0,1.0
2019-12-17,83.95,84.86,83.78,84.76,1653196,80.4772739350217,81.3496303290761,80.3143062570115,81.2537669890702,1724534.11272426,0.0,1.0
2019-12-18,83.43,84.05,83.36,83.75,2025494,79.9787845669906,80.5731372750277,79.9116802289864,80.2855472550097,2112897.38066044,0.0,1.0
2019-12-19,84.51,84.67,83.56,83.95,1696006,81.0141086390552,81.1674899830648,80.1034069089984,80.4772739350217,1769191.43427943,0.0,1.0
2019-12-20,85.19,85.31,84.32,84.94,2287793,81.6659793510959,81.7810153591031,80.8319682930438,81.4263210010809,2386515.01174197,0.0,1.0
2019-12-23,85.26,85.44,84.76,85.42,816020,81.7330836891001,81.9056377011108,81.2537669890702,81.8864650331096,851232.598352072,0.0,1.0
2019-12-24,85.3,85.45,84.98,85.45,271858,81.7714290251024,81.9152240351114,81.4646663370833,81.9152240351114,283589.117574076,0.0,1.0
2019-12-26,85.45,85.64,85.09,85.31,649078,81.9152240351114,82.0973643811228,81.5701160110899,81.7810153591031,677086.777864717,0.0,1.0
2019-12-27,85.42,85.68,85.11,85.68,767716,81.8864650331096,82.1357097171252,81.5892886790911,82.1357097171252,800844.201706404,0.0,1.0
2019-12-30,84.9,85.4,84.64,85.34,742820,81.5605296770893,82.0408625962712,81.3107565591147,81.9832226459694,773234.53206699,0.18,1.0
2019-12-31,85.31,85.34,84.67,84.84,1176222,81.9544026708185,81.9832226459694,81.3395765342656,81.5028897267875,1224382.04110942,0.0,1.0
2020-01-02,85.95,86.35,85.2,85.9,1410486,82.5692288073713,82.9534951427169,81.8487294285985,82.5211955154531,1468237.90716061,0.0,1.0
2020-01-03,84.57,85.33,84.5,84.67,1118322,81.2435099504292,81.9736159875857,81.1762633417438,81.3395765342656,1164111.34375787,0.0,1.0
2020-01-06,84.82,84.82,83.6,84.0,1992491,81.4836764100202,81.4836764100202,80.3116640872163,80.6959304225619,2074072.91945921,0.0,1.0
2020-01-07,85.08,85.26,83.94,83.96,1722896,81.7334495279948,81.9063693789003,80.63829047226,80.6575037890273,1793439.43668734,0.0,1.0
2020-01-08,85.92,86.47,85.2,85.96,1847585,82.5404088322204,83.0687750433205,81.8487294285985,82.578835465755,1923233.78870923,0.0,1.0
2020-01-09,87.27,87.7,86.17,86.46,1912699,83.8373077140116,84.250394024508,82.7805752918114,83.0591683849369,1991013.86102959,0.0,1.0
2020-01-10,87.59,88.24,87.32,87.72,1417028,84.144720782288,84.7691535772245,83.8853410059298,84.2696073412753,1475047.76730005,0.0,1.0
2020-01-13,87.46,88.32,86.74,87.81,1630160,84.0198342233007,84.8460068442936,83.3281548196788,84.3560672667281,1696906.39023495,0.0,1.0
2020-01-14,87.99,88.21,86.7,87.27,1675243,84.5289871176335,84.7403336020736,83.2897281861442,83.8373077140116,1743835.29953892,0.0,1.0
2020-01-15,88.62,89.11,87.55,87.63,1630364,85.1342065958028,85.604932856601,84.1062941487535,84.1831474158226,1697118.742951,0.0,1.0
2020-01-16,89.46,89.49,88.86,89.12,1480891,85.9411659000284,85.9699858751793,85.3647663970101,85.6145395149847,1541525.61781753,0.0,1.0
2020-01-17,90.12,90.28,89.21,89.97,3718336,86.5752053533485,86.7289118874867,85.7009994404374,86.4311054775939,3870582.1020272,0.0,1.0
2020-01-21,89.61,90.15,89.46,89.8,2697372,86.085265775783,86.6040253284994,85.9411659000284,86.2677922850721,2807815.05106298,0.0,1.0
2020-01-22,90.13,90.64,89.84,89.94,1665822,86.5848120117321,87.0747515892977,86.3062189186066,86.402285502443,1734028.55964688,0.0,1.0
2020-01-23,89.07,89.98,88.66,89.62,1228291,85.5665062230665,86.4407121359776,85.1726332293373,86.0948724341666,1278582.98999367,0.0,1.0
2020-01-24,88.26,89.46,87.58,89.45,1164489,84.7883668939918,85.9411659000284,84.1351141239044,85.9315592416447,1212168.63710207,0.0,1.0
2020-01-27,86.56,87.17,86.21,86.54,1867959,83.1552349687733,83.7412411301752,82.8190019253459,83.136021652006,1944441.99575311,0.0,1.0
2020-01-28,87.18,87.48,86.19,86.85,1652210,83.7508477885588,84.039047540068,82.7997886085787,83.4338280618988,1719859.22057349,0.0,1.0
2020-01-29,87.24,88.36,87.15,87.55,1131523,83.8084877388607,84.8844334778282,83.7220278134079,84.1062941487535,1177852.85456508,0.0,1.0
2020-01-30,84.38,85.03,83.6,84.9,3026658,81.0609834411401,81.6854162360766,80.3116640872163,81.5605296770893,3150583.56312002,0.0,1.0
2020-01-31,82.56,84.34,82.34,84.03,2850446,79.3125716153179,81.0225568076056,79.1012251308779,80.7247503977128,2967156.61801274,0.0,1.0
2020-02-03,82.15,83.69,82.11,83.29,1919771,78.9186986215888,80.3981240126691,78.8802719880542,80.0138576773235,1998375.42185291,0.0,1.0
2020-02-04,83.52,83.9,82.78,82.85,1676020,80.2348108201472,80.5998638387255,79.523918099758,79.5911647084434,1744644.11356037,0.0,1.0
2020-02-05,84.93,85.5,84.39,84.53,2345127,81.5893496522402,82.1369291801076,81.0705900995238,81.2050833168947,2441147.48994731,0.0,1.0
2020-02-06,84.82,85.39,84.58,85.31,835477,81.4836764100202,82.0312559378876,81.2531166088129,81.9544026708185,869685.343889142,0.0,1.0
2020-02-07,83.17,84.79,82.92,84.61,1447606,79.8985777767199,81.4548564348693,79.6584113171289,81.2819365839638,1506877.77392554,0.0,1.0
2020-02-10,84.43,84.64,82.93,83.04,2066861,81.1090167330583,81.3107565591147,79.6680179755126,79.7736912177326,2151487.97579832,0.0,1.0
2020-02-11,85.09,85.67,84.84,85.03,1543151,81.7430561863784,82.3002423726295,81.5028897267875,81.6854162360766,1606334.83400246,0.0,1.0
2020-02-12,85.43,86.06,85.29,85.4,1464200,82.0696825714221,82.6749020495914,81.9351893540512,82.0408625962712,1524151.21005424,0.0,1.0
2020-02-13,85.47,85.68,84.66,85.1,1596270,82.1081092049567,82.3098490310131,81.329969875882,81.7526628447621,1661628.77480759,0.0,1.0
2020-02-14,85.82,85.86,85.12,85.72,1965354,82.444342248384,82.4827688819186,81.7718761615293,82.3482756645476,2045824.80350016,0.0,1.0
2020-02-18,84.79,86.08,84.53,85.66,2872477,81.4548564348693,82.6941153663586,81.2050833168947,82.2906357142458,2990089.67040224,0.0,1.0
2020-02-19,85.35,85.84,83.45,84.7,4741298,81.992829304353,82.4635555651513,80.1675642114618,81.3683965094165,4935428.96047516,0.0,1.0
2020-02-20,84.34,84.99,83.36,84.9,2543584,81.0225568076056,81.646989602542,80.081104286009,81.5605296770893,2647730.24960701,0.0,1.0
2020-02-21,85.07,85.09,83.4,83.9,1762536,81.7238428696111,81.7430561863784,80.1195309195436,80.5998638387255,1834702.48406239,0.0,1.0
2020-02-24,80.5,82.59,80.02,82.22,2919240,77.3335999882884,79.3413915904689,76.8724803858738,78.9859452302742,3038767.36677963,0.0,1.0
2020-02-25,77.95,80.88,77.69,80.7,2767995,74.8839021004607,77.6986530068667,74.6341289824861,77.5257331559612,2881329.68766157,0.0,1.0
2020-02-26,78.11,80.27,78.09,78.66,2526026,75.0376086345989,77.1126468454648,75.0183953178316,75.565974845699,2629453.34280048,0.0,1.0
2020-02-27,77.43,80.3,76.37,76.68,2879357,74.3843558645115,77.1414668206157,73.3660500758458,73.6638564857386,2997251.36984574,0.0,1.0
2020-02-28,77.07,77.07,74.17,74.97,3755580,74.0385161627005,74.0385161627005,71.2525852314454,72.0211179021365,3909351.04593326,0.0,1.0
2020-03-02,81.97,82.0,77.24,77.31,3407549,78.7457787706833,78.7745987458342,74.2018293552223,74.2690759639078,3547070.02572674,0.0,1.0
2020-03-03,80.32,85.0,79.28,81.89,3017230,77.160680137383,81.6565962609257,76.1615876654846,78.6689255036142,3140769.53661517,0.0,1.0
2020-03-04,84.35,84.43,80.72,81.77,1905295,81.0321634659892,81.1090167330583,77.5449464727285,78.5536456030105,1983306.70657033,0.0,1.0
2020-03-05,80.46,83.25,79.7,82.14,2322637,77.2951733547539,79.975431043789,76.5650673175974,78.9090919632051,2417736.64394669,0.0,1.0
2020-03-06,78.56,78.9,76.5,77.95,2959913,75.4699082618626,75.7965346469063,73.4909366348331,74.8839021004607,3081105.71001589,0.0,1.0
2020-03-09,70.75,74.19,70.17,72.59,4598185,67.9671080642411,71.2717985482127,67.4099218779901,69.7347332068305,4786456.24354817,0.0,1.0
2020-03-10,72.91,73.62,69.66,73.05,3537258,70.042146275107,70.7242190203453,66.9199823004245,70.1766394924779,3682089.92007514,0.0,1.0
2020-03-11,68.84,71.73,67.57,70.76,4985869,66.1322363129662,68.9085605858376,64.9121906982441,67.9767147226247,5190013.84341066,0.0,1.0
2020-03-12,63.42,67.14,62.16,64.0,5054964,60.9254274690342,64.4991043877476,59.7149885126958,61.4826136552852,5261937.9165282,0.0,1.0
2020-03-13,69.2,69.51,63.75,66.53,3258243,66.4780760147772,66.7758824246699,61.2424471956943,63.9130982263457,3391650.73835592,0.0,1.0
2020-03-16,64.13,66.62,61.13,63.41,4742810,61.6075002142725,63.9995581517985,58.725502699181,60.9158208106506,4937002.86884123,0.0,1.0
2020-03-17,70.44,70.53,63.94,66.02,3341762,67.6693016543483,67.755761579801,61.4249737049834,63.4231586487802,3478589.39763233,0.0,1.0
2020-03-18,68.87,69.88,65.18,65.19,4123865,66.1610562881171,67.1313287848646,62.6161993445546,62.6258060029382,4292715.35982127,0.0,1.0
2020-03-19,65.76,68.59,64.17,68.54,3430695,63.1733855308056,65.8920698533752,61.6459268478071,65.844036561457,3571163.73144175,0.0,1.0
2020-03-20,66.46,71.0,64.96,65.99,3258439,63.8458516176602,68.207274523832,62.4048528601145,63.3943386736292,3391854.76351449,0.0,1.0
2020-03-23,63.37,67.56,62.09,66.8,2989558,60.877394177116,64.9025840398605,59.6477419040103,64.172478002704,3111964.51524882,0.0,1.0
2020-03-24,67.0,68.18,64.6,65.53,2868885,64.3646111703767,65.498196859646,62.0590131583035,62.9524323879819,2986350.59708813,0.0,1.0
2020-03-25,69.0,71.79,65.11,67.12,2628144,66.2859428471044,68.9662005361395,62.5489527358691,64.4798910709804,2735752.53230213,0.0,1.0
2020-03-26,73.72,74.45,69.65,70.0,3267458,70.8202856041817,71.5215716661873,66.9103756420409,67.2466086854682,3401243.04364253,0.0,1.0
2020-03-27,70.91,73.21,70.28,71.55,1829770,68.1208145983793,70.3303460266161,67.5155951202101,68.7356407349321,1904689.35911825,0.0,1.0
2020-03-30,72.67,73.18,71.06,71.06,1486203,69.9845063248051,70.4756594585006,68.4340032949037,68.4340032949037,1543232.60506762,0.18,1.0
2020-03-31,71.62,72.8,70.5,72.34,1822122,68.9733086966086,70.1097022216295,67.8946978931989,69.6667013559433,1892041.72028384,0.0,1.0
2020-04-01,68.92,70.23,68.15,69.47,2173595,66.3730862241031,67.6346756459483,65.6315412967589,66.902761172206,2257001.68430015,0.0,1.0
2020-04-02,72.29,72.45,68.14,68.27,1840311,69.618549087934,69.7726363455639,65.621910843157,65.7471067399814,1910928.68111865,0.0,1.0
2020-04-03,70.42,72.33,69.66,71.71,2052642,67.8176542643839,69.6570709023415,67.0857397906416,69.0599827790254,2131407.39248353,0.0,1.0
2020-04-06,74.36,74.99,72.25,72.97,2311963,71.6120529835215,72.2187715604395,69.5800272735265,70.2734199328613,2400679.23649053,0.0,1.0
2020-04-07,74.03,77.56,74.02,76.61,2458009,71.2942480146597,74.6937981361206,71.2846175610579,73.7789050439428,2552329.41418477,0.0,1.0
2020-04-08,76.69,77.17,72.75,74.17,2702954,73.8559486727577,74.3182104456476,70.0615499536201,71.429074365086,2806673.61241898,0.0,1.0
2020-04-09,78.33,78.72,76.23,76.43,2399863,75.4353430634648,75.8109307539378,73.4129478070716,73.6055568791091,2491952.19582748,0.0,1.0
2020-04-13,76.21,77.99,75.02,77.44,1533000,73.3936868998679,75.1079076410011,72.2476629212451,74.5782326928982,1591825.33178082,0.0,1.0
2020-04-14,78.83,79.2,77.24,77.3,2650262,75.9168657435584,76.2731925268277,74.3856236208607,74.4434063424719,2751959.67870587,0.0,1.0
2020-04-15,77.05,78.39,77.0,77.44,2721130,74.2026450024251,75.493125785076,74.1544927344158,74.5782326928982,2825547.07440884,0.0,1.0
2020-04-16,78.75,78.92,76.47,78.06,1963426,75.8398221147434,76.0035398259752,73.6440786935166,75.1753208162142,2038767.93468825,0.0,1.0
2020-04-17,79.55,80.35,78.31,80.09,1313389,76.6102584028932,77.380694691043,75.416082156261,77.1303028973943,1363787.26724219,0.0,1.0
2020-04-20,77.37,79.05,76.98,79.05,1679446,74.5108195176851,76.1287357227996,74.135231827212,76.1287357227996,1743890.85855054,0.0,1.0
2020-04-21,73.75,75.8,73.71,75.76,2824291,71.0245953138073,72.9988383021911,70.9860734993998,72.9603164877836,2932666.63934807,0.0,1.0
2020-04-22,75.17,75.58,73.78,74.75,2347360,72.3921197252732,72.7869683229499,71.0534866746129,71.9876406739945,2437434.51455253,0.0,1.0
2020-04-23,75.09,77.49,75.05,76.6,2097688,72.3150760964582,74.6263849609075,72.2765542820507,73.7692745903409,2178181.92861882,0.0,1.0
2020-04-24,75.75,75.91,74.02,75.62,1654283,72.9506860341818,73.1047732918117,71.2846175610579,72.8254901373574,1717762.28658472,0.0,1.0
2020-04-27,76.25,76.62,75.84,76.35,1295830,73.4322087142754,73.7885354975446,73.0373601165986,73.5285132502941,1345554.48120127,0.0,1.0
2020-04-28,75.45,77.0,75.34,77.0,1855939,72.6617724261256,74.1544927344158,72.555837436505,74.1544927344158,1927156.3694977,0.0,1.0
2020-04-29,78.72,79.38,76.14,76.3,2409376,75.8109307539378,76.4465406916614,73.3262737246548,73.4803609822847,2501830.2352151,0.0,1.0
2020-04-30,76.66,78.44,75.99,77.96,1795163,73.8270573119521,75.5412780530854,73.1818169206267,75.0790162801955,1864048.23096912,0.0,1.0
2020-05-01,74.21,76.1,73.57,75.55,1618594,71.4675961794934,73.2877519102473,70.8512471489736,72.7580769621443,1680703.80369762,0.0,1.0
2020-05-04,74.56,74.62,73.42,74.28,1555396,71.804662055559,71.8624447771702,70.7067903449455,71.5350093547065,1615080.726517,0.0,1.0
2020-05-05,76.37,77.58,74.83,74.91,1476069,73.5477741574978,74.7130590433244,72.0646843028095,72.1417279316245,1532709.73624031,0.0,1.0
2020-05-06,77.87,78.83,76.65,76.69,2303584,74.9923421977787,75.9168657435584,73.8174268583503,73.8559486727577,2391978.71173189,0.0,1.0
2020-05-07,78.5,79.33,77.54,78.77,1190564,75.5990607746966,76.398388423652,74.6745372289169,75.8590830219472,1236249.14175232,0.0,1.0
2020-05-08,79.71,80.33,79.19,79.67,2255008,76.7643456605231,77.3614337838392,76.2635620732258,76.7258238461157,2341538.72000549,0.0,1.0
2020-05-11,81.27,81.99,79.5,79.6,1691580,78.2666964224152,78.96008908175,76.5621061348838,76.6584106709025,1756490.47275525,0.0,1.0
2020-05-12,79.85,82.3,79.78,81.58,2278944,76.8991720109493,79.258633143408,76.8317588357363,78.5652404840732,2366393.20868227,0.0,1.0
2020-05-13,80.16,81.93,79.03,80.38,2664855,77.1977160726074,78.9023063601388,76.1094748155958,77.4095860518486,2767112.65135211,0.0,1.0
2020-05-14,81.64,81.66,78.72,79.29,2285878,78.6230232056845,78.6422841128882,75.8109307539378,76.3598666092445,2373593.28490573,0.0,1.0
2020-05-15,81.59,82.83,81.22,81.51,4529394,78.5748709376751,79.7690471843073,78.2185441544058,78.4978273088601,4703199.02597265,0.0,1.0
2020-05-18,83.66,84.39,82.29,83.24,2075974,80.5683748332627,81.2713979461993,79.2490026898062,80.163895781984,2155634.70405633,0.0,1.0
2020-05-19,81.97,83.54,81.89,83.23,2099206,78.9408281745463,80.4528093900402,78.8637845457313,80.1542653283822,2179758.17836027,0.0,1.0
2020-05-20,81.71,82.98,81.47,82.98,2748146,78.6904363808976,79.9135039883353,78.4593054944527,79.9135039883353,2853599.75096682,0.0,1.0
2020-05-21,80.75,82.19,80.46,81.72,2573553,77.7659128351178,79.1526981537874,77.4866296806636,78.7000668344995,2672307.1481282,0.0,1.0
2020-05-22,84.98,87.67,84.2,85.0,5063071,81.8395947087098,84.4301867276134,81.0884193277638,81.8588556159135,5257354.64736129,0.0,1.0
2020-05-26,86.13,86.79,85.64,86.23,3173416,82.9470968729251,83.5827068106487,82.4752046464334,83.0434014089438,3295188.5042913,0.0,1.0
2020-05-27,86.18,86.48,84.37,86.3,1916278,82.9952491409344,83.2841627489906,81.2521370389956,83.1108145841569,1989810.73916131,0.0,1.0
2020-05-28,86.69,87.85,86.06,86.87,1908661,83.4864022746299,84.6035348924471,82.879683697712,83.6597504394636,1981901.45439147,0.0,1.0
2020-05-29,88.14,88.49,86.47,87.17,2394489,84.8828180469014,85.2198839229669,83.2745322953887,83.9486640475198,2486371.98099839,0.0,1.0
2020-06-01,89.91,89.98,87.94,88.04,2477636,86.5874083344328,86.6548215096459,84.6902089748639,84.7865135108827,2572709.55494593,0.0,1.0
2020-06-02,90.29,90.63,89.11,90.0,1682843,86.9533655713039,87.2808009937676,85.816972046283,86.6740824168496,1747418.21057406,0.0,1.0
2020-06-03,90.49,91.14,90.26,90.65,1382490,87.1459746433413,87.771954127463,86.9244742104983,87.3000619009713,1435539.85840422,0.0,1.0
2020-06-04,91.14,91.74,89.82,89.82,2227450,87.771954127463,88.3497813435754,86.5007342520159,86.5007342520159,2312923.24545022,0.0,1.0
2020-06-05,90.38,93.04,90.09,92.13,2844671,87.0400396537208,89.6017403118188,86.7607564992665,88.7253690340484,2953828.67474382,0.0,1.0
2020-06-08,90.29,90.59,89.06,89.31,1804745,86.9533655713039,87.2422791793601,85.7688197782736,86.0095811183204,1873997.91807226,0.0,1.0
2020-06-09,89.77,90.51,89.32,90.09,1817258,86.4525819840066,87.1652355505451,86.0192115719223,86.7607564992665,1886991.075526,0.0,1.0
2020-06-10,89.81,90.58,89.46,90.32,1406662,86.491103798414,87.2326487257582,86.1540379223485,86.9822569321095,1460639.40303554,0.0,1.0
2020-06-11,85.03,88.63,85.02,88.63,2491265,81.8877469767191,85.3547102733931,81.8781165231173,85.3547102733931,2586861.53632026,0.0,1.0
2020-06-12,86.11,87.3,83.99,86.83,1520001,82.9278359657213,84.0738599443441,80.8861798021244,83.6212286250561,1578327.52520038,0.0,1.0
2020-06-15,86.96,87.28,83.71,84.4,1551383,83.7464245218805,84.0545990371404,80.616527101272,81.2810283998012,1610913.73691724,0.0,1.0
2020-06-16,87.44,89.24,86.51,88.88,1049239,84.2086862947703,85.9421679431073,83.3130541097962,85.5954716134399,1089501.12152145,0.0,1.0
2020-06-17,87.92,88.75,87.46,87.85,900794,84.6709480676602,85.4702757166156,84.2279472019741,84.6035348924471,935359.887747015,0.0,1.0
2020-06-18,88.21,88.5,87.26,87.43,1441115,84.9502312221145,85.2295143765688,84.0353381299366,84.1990558411685,1496414.4572794,0.0,1.0
2020-06-19,88.73,89.79,87.76,89.41,1782605,85.4510148094119,86.4718428912103,84.5168608100303,86.1058856543392,1851008.34674439,0.0,1.0
2020-06-22,88.53,89.07,87.77,88.64,1245512,85.2584057373744,85.7784502318755,84.5264912636321,85.364340726995,1293305.64425114,0.0,1.0
2020-06-23,89.28,89.7,88.66,89.19,1160309,85.9806897575148,86.3851688087935,85.3836016341987,85.894015675098,1204833.17605563,0.0,1.0
2020-06-24,86.56,89.08,86.32,89.08,1806600,83.3612063778056,85.7880806854774,83.1300754913606,85.7880806854774,1875924.09940981,0.0,1.0
2020-06-25,87.26,87.35,84.8,86.43,1350129,84.0353381299366,84.1220122123535,81.6662465438761,83.2360104809812,1401937.07982512,0.0,1.0
2020-06-26,85.9,87.56,85.52,87.23,2225790,82.725596440082,84.3242517379928,82.3596392032109,84.006446769131,2311199.54678698,0.0,1.0
2020-06-29,87.29,87.36,86.11,86.56,1302474,84.237577655576,84.3051298429501,83.0988407826973,83.5331048443883,1349670.28521236,0.18,1.0
2020-06-30,88.37,88.88,87.24,87.33,1920173,85.2798114036344,85.7719773402176,84.1893260931658,84.2761789055041,1989752.14903874,0.0,1.0
2020-07-01,88.11,88.89,87.3,88.89,1137629,85.0289032791018,85.7816276526996,84.247227968058,85.7816276526996,1178851.98237804,0.0,1.0
2020-07-02,88.68,89.49,88.55,88.83,1507700,85.5789710905771,86.360646401621,85.4535170283108,85.7237257778075,1562332.82891995,0.0,1.0
2020-07-06,89.31,90.64,89.02,89.02,1412243,86.1869407769446,87.4704323370536,85.9070817149659,85.9070817149659,1463416.86098852,0.0,1.0
2020-07-07,89.21,90.04,88.67,88.84,1441704,86.0904376521243,86.8914135881322,85.5693207780951,85.7333760902895,1493945.40610546,0.0,1.0
2020-07-08,89.54,90.33,89.13,89.52,1069594,86.4088979640311,87.1712726501109,86.0132351522681,86.389597339067,1108351.67461418,0.0,1.0
2020-07-09,89.92,90.4,88.56,89.65,1133845,86.7756098383479,87.238824837485,85.4631673407929,86.5150514013333,1174930.86582658,0.0,1.0
2020-07-10,89.42,89.87,88.57,89.85,938092,86.2930942142468,86.7273582759378,85.4728176532749,86.7080576509738,972084.584564021,0.0,1.0
2020-07-13,89.26,91.24,88.65,89.97,1646220,86.1386892145344,88.0494510859749,85.5500201531311,86.823861400758,1705872.22234171,0.0,1.0
2020-07-14,90.69,90.79,88.07,88.83,1361140,87.5186838994637,87.6151870242839,84.9903020291737,85.7237257778075,1410462.09906221,0.0,1.0
2020-07-15,92.88,93.06,91.08,91.74,1897090,89.6321023330266,89.8058079577031,87.8950460862626,88.5319667100761,1965832.71633332,0.0,1.0
2020-07-16,92.86,93.21,92.06,92.98,1226388,89.6128017080626,89.9505626449334,88.8407767095008,89.7286054578469,1270827.24241791,0.0,1.0
2020-07-17,94.37,94.51,92.69,93.41,3457675,91.069998892848,91.2051032675963,89.4487463958682,90.1435688945738,3582966.87950905,0.0,1.0
2020-07-20,95.21,96.22,94.76,94.91,1236926,91.8806251413379,92.8553067020222,91.4463610796469,91.5911157668773,1281747.09606993,0.0,1.0
2020-07-21,96.02,96.45,95.16,95.57,2169138,92.6623004523818,93.0772638891087,91.8323735789278,92.2280363906907,2247738.61368824,0.0,1.0
2020-07-22,96.35,96.88,95.81,96.36,1313240,92.9807607642885,93.4922273258357,92.4596438902593,92.9904110767705,1360826.40064392,0.0,1.0
2020-07-23,96.66,98.09,96.315,96.59,1386266,93.2799204512312,94.6599151361605,92.9469846706014,93.2123682638571,1436498.56166051,0.0,1.0
2020-07-24,94.81,96.22,93.87,95.98,1142915,91.494612642057,92.8553067020222,90.5874832687469,92.6236992024537,1184329.52521393,0.0,1.0
2020-07-27,97.27,97.54,94.9,94.96,1177050,93.8685895126346,94.1291479496492,91.5814654543952,91.6393673292874,1219701.43681119,0.0,1.0
2020-07-28,95.3,97.25,95.2,96.98,1373722,91.9674779536761,93.8492888876706,91.8709748288559,93.5887304506559,1423500.01884299,0.0,1.0
2020-07-29,97.1,97.66,95.52,95.81,1125314,93.7045342004402,94.2449516994335,92.1797848282806,92.4596438902593,1166090.73757593,0.0,1.0
2020-07-30,95.93,96.36,94.97,96.12,1663364,92.5754476400436,92.9904110767705,91.6490176417694,92.758803577202,1723637.45018479,0.0,1.0
2020-07-31,96.33,96.41,94.725,95.94,1551785,92.9614601393245,93.0386626391807,91.4125849859598,92.5850979525256,1608015.28747466,0.0,1.0
2020-08-03,99.09,99.36,96.94,96.94,1994325,95.6249463843627,95.8855048213773,93.5501292007279,93.5501292007279,2066591.11165071,0.0,1.0
2020-08-04,97.53,98.985,96.89,98.71,779236,94.1194976371672,95.5236181033015,93.5018776383177,95.2582345100459,807472.298385797,0.0,1.0
2020-08-05,97.89,98.83,97.7,98.09,958344,94.46690888652,95.3740382598301,94.2835529493616,94.6599151361605,993070.433506971,0.0,1.0
2020-08-06,97.45,98.25,95.81,97.72,1075476,94.042295137311,94.8143201358728,92.4596438902593,94.3028535743256,1114446.81403165,0.0,1.0
2020-08-07,97.78,97.84,96.87,97.07,897931,94.3607554492178,94.4186573241099,93.4825770133537,93.6755832629941,930468.315583285,0.0,1.0
2020-08-10,97.14,97.96,96.95,97.84,900865,93.7431354503683,94.5344610738942,93.5597795132099,94.4186573241099,933508.631640891,0.0,1.0
2020-08-11,96.3,97.63,96.2,97.22,1136985,92.9325092018784,94.2160007619874,92.8360060770582,93.8203379502245,1178184.64647446,0.0,1.0
2020-08-12,97.63,98.28,96.52,96.66,1318189,94.2160007619874,94.8432710733189,93.1448160764829,93.2799204512312,1365954.73198989,0.0,1.0
2020-08-13,98.77,99.12,97.175,97.55,1190775,95.316136384938,95.6538973218088,93.7769115440554,94.1387982621312,1233923.77419722,0.0,1.0
2020-08-14,97.37,98.83,96.9,98.45,957365,93.9650926374548,95.3740382598301,93.5115279507998,95.0073263855133,992055.958585228,0.0,1.0
2020-08-17,97.51,98.68,97.09,97.67,1937531,94.1001970122032,95.2292835725998,93.6948838879582,94.2546020119155,2007739.13135909,0.0,1.0
2020-08-18,97.86,98.71,97.11,97.71,2008663,94.4379579490739,95.2582345100459,93.7141845129222,94.2932032618436,2081448.6616282,0.0,1.0
2020-08-19,97.96,99.4025,94.5252,95.23,2830773,94.5344610738942,95.9265186494259,91.219771742569,91.899925766302,2933348.53692393,0.0,1.0
2020-08-20,97.78,98.17,97.115,97.39,1428345,94.3607554492178,94.7371176360166,93.7190096691632,93.9843932624189,1480102.33104972,0.0,1.0
2020-08-21,98.3,98.32,97.27,97.87,1269335,94.8625716982829,94.881872323247,93.8685895126346,94.447608261556,1315330.46454673,0.0,1.0
2020-08-24,97.6,99.21,97.14,98.78,1154546,94.1870498245413,95.740750134147,93.7431354503683,95.32578669742,1196381.98467746,0.0,1.0
2020-08-25,98.34,98.66,97.56,97.87,1061265,94.901172948211,95.2099829476358,94.1484485746133,94.447608261556,1099720.8660103,0.0,1.0
2020-08-26,99.33,99.73,98.05,98.18,1072297,95.8565538839313,96.2425663832122,94.6213138862324,94.7467679484987,1111152.62018464,0.0,1.0
2020-08-27,99.02,99.66,97.56,99.19,1236929,95.5573941969886,96.175014195838,94.1484485746133,95.721449509183,1281750.20477756,0.0,1.0
2020-08-28,99.9,99.93,98.54,99.0,866211,96.4066216954066,96.4355726328526,95.0941791978515,95.5380935720245,897598.913624447,0.0,1.0
2020-08-31,100.42,101.04,99.75,99.9,1077021,96.9084379444717,97.5067573183572,96.2618670081762,96.4066216954066,1116047.79845871,0.0,1.0
2020-09-01,101.12,101.29,100.25,100.92,1159749,97.5839598182133,97.7480151304077,96.7443826322774,97.3909535685729,1201773.51993572,0.0,1.0
2020-09-02,103.42,103.66,100.46,101.0,1462471,99.8035316890786,100.035139188647,96.9470391943998,97.4681560684291,1515464.9165241,0.0,1.0
2020-09-03,99.64,103.205,99.04,103.09,1992844,96.155713570874,99.5960499707151,95.5766948219526,99.4850713771718,2065056.44631966,0.0,1.0
2020-09-04,96.84,100.11,95.66,100.07,1753874,93.4536260759076,96.609278257529,92.314889203029,96.5706770076009,1817427.15924199,0.0,1.0
2020-09-08,95.14,96.47,94.76,96.11,1225579,91.8130729539638,93.0965645140728,91.4463610796469,92.74915326472,1269988.92759493,0.0,1.0
2020-09-09,97.93,98.47,95.86,96.1,954420,94.5055101364481,95.0266270104773,92.5078954526694,92.7395029522379,989004.243932997,0.0,1.0
2020-09-10,98.57,100.1,98.24,98.88,1933185,95.1231301352975,96.599627945047,94.8046698233908,95.4222898222402,2003235.65024582,0.0,1.0
2020-09-11,98.6,99.62,98.02,98.71,1368561,95.1520810727436,96.1364129459099,94.5923629487863,95.2582345100459,1418152.00549149,0.0,1.0
2020-09-14,99.42,100.23,98.97,99.73,1207651,95.9434066962695,96.7250820073133,95.5091426345785,96.2425663832122,1251411.29082577,0.0,1.0
2020-09-15,100.37,101.0,99.72,99.72,1053823,96.8601863820616,97.4681560684291,96.2329160707302,96.2329160707302,1092009.19862765,0.0,1.0
2020-09-16,99.92,101.53,98.08,101.23,1365682,96.4259223203706,97.9796226299763,94.6502648236784,97.6901132555156,1415168.68240701,0.0,1.0
2020-09-17,99.6,100.455,98.58,99.25,1246412,96.1171123209459,96.9422140381588,95.1327804477796,95.7793513840751,1291576.82958133,0.0,1.0
2020-09-18,99.38,100.59,98.46,99.14,2162445,95.9048054463414,97.0724932566661,95.0169766979953,95.6731979467728,2240803.08697606,0.0,1.0
2020-09-21,98.13,98.56,96.5,98.18,927860,94.6985163860886,95.1134798228155,93.1255154515189,94.7467679484987,961481.819089782,0.0,1.0
2020-09-22,98.62,98.975,97.49,97.84,845849,95.1713816977077,95.5139677908195,94.0808963872391,94.4186573241099,876499.078735233,0.0,1.0
2020-09-23,96.91,98.91,96.57,98.6,1148728,93.5211782632818,95.4512407596863,93.193067638893,95.1520810727436,1190353.16435601,0.0,1.0
2020-09-24,96.34,96.97,95.44,96.57,1157571,92.9711104518065,93.5790801381739,92.1025823284244,93.193067638893,1199516.59819971,0.0,1.0
2020-09-25,97.69,98.135,95.77,95.96,1028618,94.2739026368796,94.7033415423296,92.4210426403312,92.6043985774896,1065890.87339523,0.0,1.0
2020-09-28,99.51,99.73,98.12,98.64,1336568,96.0302595086077,96.2425663832122,94.6888660736065,95.1906823226717,1384999.71113874,0.0,1.0
2020-09-29,100.22,101.33,99.59,99.79,722378,96.7154316948313,97.7866163803358,96.1074620084639,96.3004682581043,748553.998998167,0.0,1.0
2020-09-30,100.94,101.89,100.31,100.54,1362186,97.4102541935369,98.3270338793291,96.8022845071695,97.024241694256,1411546.00178759,0.0,1.0
2020-10-01,101.22,102.41,100.54,101.77,723579,97.6804629430336,98.8288501283943,97.024241694256,98.2112301295448,749798.518284187,0.0,1.0
2020-10-02,100.01,101.275,99.8127,100.21,712248,96.5127751327088,97.7335396616847,96.3223744674385,96.7057813823493,738056.929583191,0.0,1.0
2020-10-05,103.12,103.46,100.96,100.99,803927,99.6877279392943,100.016411293633,97.5996219234983,97.62862339594,831606.396832349,0.18,1.0
2020-10-06,101.63,103.33,101.48,103.12,1078014,98.2473214746943,99.8907382463855,98.1023141124863,99.6877279392943,1115130.27709584,0.0,1.0
2020-10-07,103.88,104.75,102.42,102.47,1322141,100.422431907815,101.263474608622,99.0110269156567,99.0593627030594,1367662.6274703,0.0,1.0
2020-10-08,104.16,104.39,103.13,104.2,765334,100.69311231727,100.915456939322,99.6973950967748,100.731780947192,791684.630710611,0.0,1.0
2020-10-09,105.76,106.1,104.55,104.83,708966,102.239857514156,102.568540868494,101.070131459011,101.340811868466,733375.867133014,0.0,1.0
2020-10-12,105.43,107.0,105.32,106.45,1003703,101.920841317298,103.438585041743,101.814502585012,102.906891380313,1038260.73178264,0.0,1.0
2020-10-13,105.42,106.005,104.96,105.44,915482,101.911174159818,102.476702872429,101.466484915713,101.930508474779,947002.261878094,0.0,1.0
2020-10-14,105.06,106.67,104.92,105.49,906705,101.563156490518,103.119568844885,101.427816285791,101.978844262181,937923.067691318,0.0,1.0
2020-10-15,105.32,105.72,103.88,104.1,722985,101.814502585012,102.201188884234,100.422431907815,100.635109372387,747877.544620143,0.0,1.0
2020-10-16,106.7,107.54,105.71,105.95,1039366,103.148570317326,103.960611545691,102.191521726753,102.423533506286,1075151.61731109,0.0,1.0
2020-10-19,105.49,107.62,105.24,106.78,635992,101.978844262181,104.037948805536,101.737165325168,103.225907577171,657889.355046169,0.0,1.0
2020-10-20,105.61,106.94,105.56,105.89,770994,102.094850151948,103.380582096859,102.046514364545,102.365530561403,797539.505849859,0.0,1.0
2020-10-21,104.83,106.69,104.12,105.92,893965,101.340811868466,103.138903159846,100.654443687348,102.394532033845,924744.426476821,0.0,1.0
2020-10-22,106.77,107.09,105.11,105.32,1064683,103.21624041969,103.525589459067,101.611492277921,101.814502585012,1101340.28761151,0.0,1.0
2020-10-23,106.17,107.38,105.47,107.23,833937,102.636210970858,103.805937026003,101.95950994722,103.660929663795,862649.648233208,0.0,1.0
2020-10-26,104.63,105.82,103.75,105.39,1101954,101.147468718855,102.297860459039,100.296758860568,101.882172687376,1139894.53696044,0.0,1.0
2020-10-27,106.04,106.66,105.11,105.11,1111491,102.510537923611,103.109901687404,101.611492277921,101.611492277921,1149759.89812705,0.0,1.0
2020-10-28,101.66,105.37,101.58,104.42,1180759,98.2763229471359,101.862838372415,98.1989856872916,100.944458411764,1221412.811757,0.0,1.0
2020-10-29,102.02,103.055,100.77,102.27,1421852,98.6243406164352,99.6248914156708,97.4159459313682,98.8660195534487,1470806.70079357,0.0,1.0
2020-10-30,102.09,102.35,100.6548,101.77,2310001,98.692010718799,98.943356813293,97.3045802771924,98.3826616794218,2389534.88101423,0.0,1.0
2020-11-02,105.24,105.35,103.29,103.52,1572506,101.737165325168,101.843504057454,99.8520696164634,100.074414238516,1626647.75366078,0.0,1.0
2020-11-03,107.03,108.11,106.14,106.43,1175149,103.467586514184,104.511639522082,102.607209498416,102.887557065352,1215609.65812958,0.0,1.0
2020-11-04,108.49,109.8,107.24,108.07,1357382,104.878991506342,106.145389136293,103.670596821275,104.47297089216,1404116.98343891,0.0,1.0
2020-11-05,110.34,111.93,109.67,110.57,1143082,106.667415640242,108.204493679647,106.019716089046,106.889760262294,1182438.583732,0.0,1.0
2020-11-06,112.54,113.35,110.325,110.76,1036556,108.79419028596,109.577230041883,106.652914904021,107.073436254424,1072244.86834619,0.0,1.0
2020-11-09,112.5,117.5,112.39,116.16,2178042,108.755521656038,113.589100396306,108.649182923752,112.293701293914,2253032.50142055,0.0,1.0
2020-11-10,110.2,112.91,108.99,112.82,2124829,106.532075435514,109.15187511274,105.362349380369,109.064870695415,2197987.36523949,0.0,1.0
2020-11-11,109.41,111.79,108.84,111.14,1792823,105.768369994552,108.06915347492,105.217342018161,107.440788238685,1854550.3201014,0.0,1.0
2020-11-12,109.44,111.01,108.895,109.4,1094278,105.797371466993,107.315115191438,105.270511384304,105.758702837071,1131954.25046418,0.0,1.0
2020-11-13,110.17,111.54,109.78,110.46,1356781,106.503073963073,107.827474537906,106.126054821332,106.783421530008,1403495.29086669,0.0,1.0
2020-11-16,110.27,111.49,109.47,111.0,1656148,106.599745537878,107.779138750503,105.826372939435,107.305448033957,1713169.56751185,0.0,1.0
2020-11-17,109.86,110.77,109.245,110.5,1571458,106.203392081176,107.083103411905,105.608861896123,106.82209015993,1625563.67077281,0.0,1.0
2020-11-18,105.95,109.88,105.73,109.55,2048056,102.423533506286,106.222726396137,102.210856041714,105.903710199279,2118571.05268373,0.0,1.0
2020-11-19,108.68,108.96,105.19,106.74,1886381,105.062667498473,105.333347907928,101.688829537765,103.187238947249,1951329.54417876,0.0,1.0
2020-11-20,110.89,112.3,108.315,108.64,2775652,107.199109301671,108.562178506427,104.709816250433,105.023998868551,2871218.35512492,0.0,1.0
2020-11-23,112.21,112.42,109.56,111.4,3258707,108.475174089102,108.678184396193,105.91337735676,107.692134333179,3370905.05307367,0.0,1.0
2020-11-24,114.68,118.96,111.43,118.96,5559774,110.862961986795,115.000505388464,107.72113580562,115.000505388464,5751198.33435394,0.0,1.0
2020-11-25,114.35,116.96,113.41,116.09,2862483,110.543945789937,113.067073892357,109.635232986767,112.22603119155,2961038.96700055,0.0,1.0
2020-11-27,114.09,114.98,112.94,113.77,983723,110.292599695443,111.152976711211,109.180876585181,109.983250656066,1017592.81565504,0.0,1.0
2020-11-30,116.9,117.07,113.67,113.89,3778434,113.009070947474,113.173412624643,109.88657908126,110.099256545832,3908526.37665962,0.0,1.0
2020-12-01,115.36,118.38,115.037,117.58,1730278,111.520328695471,114.439810254593,111.20807950885,113.66643765615,1789851.88095223,0.0,1.0
2020-12-02,114.57,115.95,114.13,115.63,1735789,110.756623254509,112.090690986823,110.331268325365,111.781341947446,1795552.62598622,0.0,1.0
2020-12-03,113.58,115.4229,113.16,114.15,1511353,109.799574663936,111.581135116024,109.393554049753,110.350602640326,1563389.24140097,0.0,1.0
2020-12-04,115.15,115.24,113.45,113.6,1118130,111.31731838838,111.404322805705,109.673901616689,109.818908978897,1156627.48046794,0.0,1.0
2020-12-07,114.4,116.44,114.12,115.2,2076739,110.59228157734,112.564381703369,110.321601167885,111.365654175783,2148241.61516059,0.0,1.0
2020-12-08,117.01,117.34,114.33,114.34,1320639,113.11540967976,113.434425876617,110.524611474976,110.534278632456,1366108.9132549,0.0,1.0
2020-12-09,116.4,116.96,114.48,116.38,1717610,112.525713073447,113.067073892357,110.669618837184,112.506378758486,1776747.71871477,0.0,1.0
2020-12-10,118.81,119.9,116.335,116.94,1630537,114.855498026256,115.909218191635,112.462876549823,113.047739577396,1686676.77472187,0.0,1.0
2020-12-11,118.48,119.06,117.29,118.67,1400768,114.536481829399,115.09717696327,113.386090089215,114.720157821529,1448996.77368474,0.0,1.0
2020-12-14,116.74,120.24,116.74,118.61,1395241,112.854396427785,116.237901545973,112.854396427785,114.662154876646,1443279.47776697,0.0,1.0
2020-12-15,117.39,118.04,116.85,117.3,1973780,113.48276166402,114.111126900255,112.960735160071,113.395757246695,2041737.71242881,0.0,1.0
2020-12-16,117.24,117.74,116.4,117.58,1698574,113.337754301812,113.821112175839,112.525713073447,113.66643765615,1757056.30473054,0.0,1.0
2020-12-17,118.97,119.39,117.04,118.05,2166714,115.010172545945,115.416193160127,113.144411152201,114.120794057736,2241314.47570016,0.0,1.0
2020-12-18,119.3,119.86,118.44,119.23,3911781,115.329188742803,115.870549561713,114.497813199476,115.261518640439,4046464.5454217,0.0,1.0
2020-12-21,117.78,118.45,115.96,117.7,2081968,113.859780805761,114.507480356957,112.100358144303,113.782443545917,2153650.65086787,0.0,1.0
2020-12-22,117.37,118.43,116.85,118.0,1670440,113.463427349059,114.488146041996,112.960735160071,114.072458270333,1727953.64445358,0.0,1.0
2020-12-23,117.3,118.89,117.22,118.0,1202061,113.395757246695,114.932835286101,113.318419986851,114.072458270333,1243448.2446574,0.0,1.0
2020-12-24,117.31,118.37,116.84,117.04,733587,113.405424404176,114.430143097113,112.951068002591,113.144411152201,758844.573988747,0.0,1.0
2020-12-28,117.83,118.78,116.67,118.51,999823,113.908116593164,114.826496553815,112.786726325421,114.56548330184,1034247.14246456,0.0,1.0
2020-12-29,117.23,119.12,116.83,118.56,1007399,113.328087144332,115.155179908153,112.94140084511,114.613819089243,1042083.98593717,0.0,1.0
2020-12-30,117.39,118.9,117.33,117.86,1127009,113.48276166402,114.942502443581,113.424758719137,113.937118065605,1165812.18653886,0.0,1.0
2020-12-31,118.49,118.6,116.6038,117.59,1307192,114.546148986879,114.652487719165,112.7227297429,113.676104813631,1352198.92986313,0.0,1.0
2021-01-04,118.64,120.09,117.11,118.94,2030667,114.87869920421,116.282729159082,113.397205527689,115.16918816039,2097154.08120822,0.194,1.0
2021-01-05,119.61,120.32,118.065,118.48,2343967,115.817946829193,116.505437358821,114.321928704864,114.723771760913,2420711.99279223,0.0,1.0
2021-01-06,122.89,123.88,118.21,118.69,2428483,118.993959416768,119.952572972164,114.462331700351,114.92711403024,2507995.17330748,0.0,1.0
2021-01-07,126.16,127.48,124.11,124.33,1775882,122.160289039136,123.43844044633,120.175281171902,120.388306406434,1834027.03842837,0.0,1.0
2021-01-08,127.06,127.6404,125.85,126.49,1577237,123.031755907678,123.593755208235,121.860117117749,122.479826890935,1628878.10339293,0.0,1.0
2021-01-11,128.15,129.34,126.23,126.45,1746955,124.087199115134,125.23947197465,122.228069795578,122.44109503011,1804152.92509166,0.0,1.0
2021-01-12,126.97,128.385,126.2,128.33,1817678,122.944609220823,124.314748797475,122.19902089996,124.261492488842,1877191.50211355,0.0,1.0
2021-01-13,126.98,128.05,126.74,127.46,1530403,122.954292186029,123.990369463074,122.721901021085,123.419074515918,1580510.68803665,0.0,1.0
2021-01-14,126.03,128.19,125.82,127.27,924869,122.034410491458,124.125930975958,121.831068222131,123.235098177004,955150.597283042,0.0,1.0
2021-01-15,126.21,127.12,124.74,125.94,2115363,122.208703865166,123.089853698914,120.785307979881,121.947263804604,2184623.15519328,0.0,1.0
2021-01-19,127.35,127.795,126.29,127.38,1677240,123.312561898652,123.74345385032,122.286167586814,123.34161079427,1732155.35150061,0.0,1.0
2021-01-20,128.11,128.92,127.36,127.71,1842980,124.04846725431,124.832787435997,123.322244863858,123.661148646069,1903321.92751698,0.0,1.0
2021-01-21,127.0,128.78,126.415,127.77,1612125,122.973658116442,124.697225923113,122.407204651889,123.719246437305,1664908.38880417,0.0,1.0
2021-01-22,126.33,127.8,126.3,127.08,1438728,122.324899447638,123.748295332923,122.29585055202,123.05112183809,1485834.11113124,0.0,1.0
2021-01-25,125.48,127.48,124.43,126.69,1365448,121.501847405127,123.43844044633,120.485136058495,122.673486195055,1410154.81409684,0.0,1.0
2021-01-26,123.92,125.95,123.865,125.5,1476631,119.991304832988,121.95694676981,119.938048524355,121.521213335539,1524978.11216146,0.0,1.0
2021-01-27,118.8,123.0,118.11,122.08,1923527,115.033626647506,119.100472034034,114.365502048291,118.20963923508,1986506.15702338,0.0,1.0
2021-01-28,121.56,122.67,118.78,119.0,1677877,117.706125044367,118.780934182235,115.014260717094,115.227285951626,1732813.20783536,0.0,1.0
2021-01-29,120.17,121.685,119.28,121.21,1821960,116.360192880731,117.827162109442,115.498408977395,117.367221262157,1881613.70121153,0.0,1.0
2021-02-01,120.83,122.09,120.18,120.69,1292732,116.999268584328,118.219322200286,116.369875845937,116.863707071444,1335057.98326779,0.0,1.0
2021-02-02,123.19,125.85,122.415,122.5,1429186,119.284448372948,121.860117117749,118.534018569482,118.616323773733,1475979.69174939,0.0,1.0
2021-02-03,122.15,124.6,121.9,123.5,1448494,118.277419991522,120.649746466997,118.035345861372,119.584620294335,1495919.86460884,0.0,1.0
2021-02-04,124.07,124.34,121.6,122.51,1251162,120.136549311078,120.39798937164,117.744856905191,118.626006738939,1292126.91916136,0.0,1.0
2021-02-05,123.18,125.96,123.11,124.51,1919710,119.274765407742,121.966629735016,119.2069846513,120.562599780143,1982564.18272235,0.0,1.0
2021-02-08,123.41,125.74,122.57,123.92,2065323,119.497473607481,121.753604500483,118.684104530175,119.991304832988,2132944.77059173,0.0,1.0
2021-02-09,123.24,123.49,122.36,123.41,1986201,119.332863198978,119.574937329129,118.480762260849,119.497473607481,2051232.19772117,0.0,1.0
2021-02-10,125.08,125.74,123.88,124.59,1091030,121.114528796886,121.753604500483,119.952572972164,120.640063501791,1126751.95747043,0.0,1.0
2021-02-11,126.96,127.26,125.11,125.7,1122166,122.934926255617,123.225415211798,121.143577692504,121.714872639659,1158907.39677806,0.0,1.0
2021-02-12,127.98,128.6,126.32,126.93,1277987,123.922588706631,124.522932549405,122.315216482432,122.905877359999,1319830.20986753,0.0,1.0
2021-02-16,127.95,131.08,127.845,129.31,2132498,123.893539811013,126.924307920497,123.79186867635,125.210423079032,2202319.18077577,0.0,1.0
2021-02-17,130.12,136.98,129.59,132.8,4156809,125.994743260719,132.637257392048,125.4815461048,128.589777935933,4292909.15701742,0.0,1.0
2021-02-18,127.68,130.39,127.58,129.0,1941522,123.632099750451,126.256183321282,123.535270098391,124.910251157645,2005090.34029486,0.0,1.0
2021-02-19,126.87,128.895,126.49,128.41,1264231,122.847779568763,124.808580022982,122.479826890935,124.33895621049,1305623.8178096,0.0,1.0
2021-02-22,123.5,126.16,123.09,125.95,1335940,119.584620294335,122.160289039136,119.187618720888,121.95694676981,1379680.67794932,0.0,1.0
2021-02-23,122.42,123.51,120.41,123.51,2125365,118.538860052085,119.594303259541,116.592584045675,119.594303259541,2194952.63566459,0.0,1.0
2021-02-24,125.02,125.41,122.01,122.26,1898362,121.05643100565,121.434066648684,118.141858478638,118.383932608789,1960517.21720528,0.0,1.0
2021-02-25,122.1,125.25,121.93,124.81,1425040,118.229005165492,121.279139205388,118.06439475699,120.853088736323,1471697.94549523,0.0,1.0
2021-02-26,122.07,123.5094,120.645,122.93,1902721,118.199956269874,119.593722281629,116.820133728016,119.032691277592,1965018.93739869,0.0,1.0
2021-03-01,124.48,125.15,122.88,123.05,1404367,120.533550884525,121.182309553328,118.984276451562,119.148886860064,1450348.08048988,0.0,1.0
2021-03-02,123.64,125.89,123.17,124.57,1267347,119.720181807219,121.898848978573,119.265082442536,120.620697571379,1308841.84031995,0.0,1.0
2021-03-03,119.3,122.78,119.25,122.78,1612442,115.517774907807,118.887446799502,115.469360081777,118.887446799502,1665235.7678593,0.0,1.0
2021-03-04,114.99,118.83,113.34,118.69,2725019,111.344416904013,115.062675543124,109.74672764502,114.92711403024,2814240.20640505,0.0,1.0
2021-03-05,116.14,116.19,112.47,115.88,2441519,112.457957902705,112.506372728735,108.904309672096,112.206200807348,2521457.99148625,0.0,1.0
2021-03-08,116.08,118.955,115.27,116.31,2766588,112.399860111469,115.183712608199,111.615539929781,112.622568311207,2857170.23776999,0.0,1.0
2021-03-09,119.84,121.39,117.54,117.87,2291212,116.040655028932,117.541514635865,113.813573031548,114.133110883346,2366229.71502135,0.0,1.0
2021-03-10,119.99,122.21,119.685,120.59,1934557,116.185899507022,118.335517782758,115.890569068239,116.766877419383,1997897.2957555,0.0,1.0
2021-03-11,121.83,122.92,120.9,121.42,1818696,117.96756510493,119.023008312386,117.06704934077,117.570563531483,1878242.83295935,0.0,1.0
2021-03-12,121.44,122.03,119.28,120.57,1368747,117.589929461895,118.16122440905,115.498408977395,116.747511488971,1413561.82830149,0.0,1.0
2021-03-15,124.04,124.28,120.34,120.92,1229988,120.10750041546,120.339891580404,116.524803289233,117.086415271182,1270259.6506651,0.0,1.0
2021-03-16,123.0,125.305,122.45,124.75,1345485,119.100472034034,121.332395514021,118.567908947703,120.794990945087,1389538.19555567,0.0,1.0
2021-03-17,122.52,123.11,121.5,122.34,1452950,118.635689704145,119.2069846513,117.648027253131,118.461396330437,1500521.76072763,0.0,1.0
2021-03-18,122.59,123.94,122.13,123.6,2067597,118.703470460587,120.0106707634,118.25805406111,119.681449946395,2135293.22476008,0.0,1.0
2021-03-19,122.69,123.5,121.51,122.87,2596984,118.800300112647,119.584620294335,117.657710218337,118.974593486356,2682013.14860214,0.0,1.0
2021-03-22,123.61,123.83,121.72,122.17,1772948,119.691132911601,119.904158146133,117.861052487663,118.296785921934,1830996.9748708,0.0,1.0
2021-03-23,121.98,124.23,121.47,123.15,1338263,118.11280958302,120.291476754374,117.618978357513,119.245716512124,1382079.73645111,0.0,1.0
2021-03-24,120.84,122.9599,120.74,122.12,1477529,117.008951549534,119.061643343558,116.912121897474,118.248371095904,1525905.51402741,0.0,1.0
2021-03-25,121.9,122.33,119.88,120.86,967319,118.035345861372,118.451713365231,116.079386889756,117.028317479946,998990.473908452,0.0,1.0
2021-03-26,125.64,125.71,122.025,122.54,1441949,121.656774848423,121.724555604865,118.156382926447,118.655055634557,1489160.57149898,0.0,1.0
2021-03-29,125.42,125.82,123.74,124.88,1539697,121.443749613891,121.831068222131,119.817011459279,120.920869492765,1590108.98752678,0.0,1.0
2021-03-30,124.84,125.6999,124.405,124.61,1033656,120.882137631941,121.714775810007,120.46092864548,120.659429432203,1067499.44671646,0.0,1.0
2021-03-31,127.14,128.475,125.95,125.95,1815532,123.109219629326,124.401895484329,121.95694676981,121.95694676981,1874975.23885705,0.0,1.0
2021-04-01,127.69,128.3,127.005,128.0,1126411,123.641782715657,124.232443593224,122.978499599045,123.941954637043,1163291.3844406,0.0,1.0
2021-04-05,130.0,130.61,129.0,129.0,1096348,126.066397203244,126.657939528582,125.096655686296,125.096655686296,1130556.93794613,0.194,1.0
2021-04-06,131.04,131.86,129.87,130.57,1623166,127.07492838087,127.870116424767,125.940330806041,126.619149867904,1673813.04361231,0.0,1.0
2021-04-07,129.34,130.57,128.53,130.25,954555,125.426367802058,126.619149867904,124.64087717333,126.308832582481,984339.62382489,0.0,1.0
2021-04-08,130.69,131.73,129.8735,130.26,925109,126.735518849938,127.744050027564,125.94372490135,126.31852999765,953974.831263802,0.0,1.0
2021-04-09,131.91,131.92,130.7343,131.46,1552194,127.918603500615,127.928300915784,126.778478399139,127.482219817988,1600626.53075333,0.0,1.0
2021-04-12,131.27,132.18,130.84,131.44,1166306,127.297968929768,128.180433710191,126.88098007748,127.462824987649,1202697.81134111,0.0,1.0
2021-04-13,132.97,133.267,131.47,131.6,1593774,128.94652950858,129.234542739113,127.491917233158,127.617983630361,1643503.93599309,0.0,1.0
2021-04-14,131.97,133.225,130.961,133.1,1499287,127.976787991632,129.193813595401,126.998318801031,129.072595905783,1546068.69335506,0.0,1.0
2021-04-15,133.28,133.94,132.0,132.0,2121336,129.247149378834,129.887178780019,128.00588023714,128.00588023714,2187527.25641391,0.0,1.0
2021-04-16,134.58,134.64,133.16,134.05,4495368,130.507813350866,130.565997841883,129.1307803968,129.993850346884,4635635.29191554,0.0,1.0
2021-04-19,133.5,134.65,133.07,134.38,1071635,129.460492512562,130.575695257052,129.043503660274,130.313865047476,1105072.82741967,0.0,1.0
2021-04-20,132.46,133.55,131.815,133.0,1261201,128.451961334936,129.50897958841,127.826478056505,128.975621754088,1300553.78465104,0.0,1.0
2021-04-21,133.83,133.95,132.02,132.88,1173906,129.780507213155,129.896876195189,128.025275067479,128.859252772054,1210534.95130797,0.0,1.0
2021-04-22,134.53,135.455,133.83,134.03,1732745,130.459326275019,131.356337178196,129.780507213155,129.974455516545,1786811.19630032,0.0,1.0
2021-04-23,136.68,137.12,134.5,134.57,1495158,132.544270536457,132.970956803914,130.43023402951,130.498115935696,1541810.85770728,0.0,1.0
2021-04-26,137.34,137.8271,136.68,137.21,1287368,133.184299937643,133.656661030548,132.544270536457,133.058233540439,1327537.26379747,0.0,1.0
2021-04-27,136.48,137.44,136.23,136.93,1752897,132.350322233067,133.281274089337,132.10788685383,132.786705915694,1807591.99164404,0.0,1.0
2021-04-28,134.8,136.51,134.71,136.0,1603915,130.721156484595,132.379414478576,130.633879748069,131.884846304932,1653961.36183571,0.0,1.0
2021-04-29,134.15,135.41,133.54,135.41,2135856,130.090824498578,131.312698809933,129.49928217324,131.312698809933,2202500.31856114,0.0,1.0
2021-04-30,133.64,134.66,133.15,133.9,1514162,129.596256324935,130.585392672222,129.12108298163,129.848389119341,1561407.83243494,0.0,1.0
2021-05-03,133.19,134.3099,132.61,134.29,1032021,129.159872642308,130.245886167138,128.597422562478,130.226588310951,1064222.76654502,0.0,1.0
2021-05-04,130.9,132.51,130.35,132.12,1752428,126.939164568497,128.500448410784,126.405806734176,128.122249219174,1807108.35761187,0.0,1.0
2021-05-05,133.37,134.09,131.25,132.09,1430600,129.334426115359,130.032640007561,127.278574099429,128.093156973665,1475238.47849928,0.0,1.0
2021-05-06,132.4,132.6,130.77,132.31,1150449,128.393776843919,128.587725147309,126.813098171294,128.306500107394,1186346.0312813,0.0,1.0
2021-05-07,133.9,134.82,133.19,133.19,1044301,129.848389119341,130.740551314933,129.159872642308,129.159872642308,1076885.93480727,0.0,1.0
2021-05-10,131.87,133.93,131.76,133.76,1034320,127.879813839937,129.87748136485,127.773142273073,129.712625306969,1066593.501385,0.0,1.0
2021-05-11,131.42,131.84,129.3,130.27,1336638,127.44343015731,127.850721594428,125.38757814138,126.32822741282,1378344.61724055,0.0,1.0
2021-05-12,128.64,131.165,128.47,130.34,1256451,124.747548740195,127.196146070488,124.582692682314,126.396109319006,1295655.57217174,0.0,1.0
2021-05-13,130.02,130.76,129.26,129.61,805888,126.085792033583,126.803400756124,125.348788480702,125.688198011634,831033.822844143,0.0,1.0
2021-05-14,131.15,131.69,130.45,130.47,775091,127.181599947734,127.705260366886,126.502780885871,126.52217571621,799275.875533685,0.0,1.0
2021-05-17,130.11,131.05,129.905,130.84,886752,126.173068770108,127.084625796039,125.974271759134,126.88098007748,914420.99209157,0.0,1.0
2021-05-18,128.75,129.95,128.68,129.95,1777626,124.854220307059,126.017910127397,124.786338400873,126.017910127397,1833092.60141253,0.0,1.0
2021-05-19,130.21,130.28,127.13,127.6,1119359,126.270042921803,126.337924827989,123.283239049603,123.739017562569,1154285.94160106,0.0,1.0
2021-05-20,132.15,132.79,130.61,130.61,1035108,128.151341464682,128.771976035529,126.657939528582,126.657939528582,1067406.08905525,0.0,1.0
2021-05-21,132.3,134.13,132.22,132.67,1445930,128.296802692224,130.071429668239,128.219223370869,128.655607053495,1491046.81477455,0.0,1.0
2021-05-24,133.34,134.41,132.53,133.51,1312632,129.30533386985,130.342957292985,128.519843241123,129.470189927732,1353589.56697153,0.0,1.0
2021-05-25,133.23,134.8,133.01,133.41,1890576,129.198662302986,130.721156484595,128.985319169258,129.373215776037,1949566.9381569,0.0,1.0
2021-05-26,133.29,138.0,133.2505,136.3,2498437,129.256846794003,133.824329338828,129.218542004084,132.175768760017,2576394.79834078,0.0,1.0
2021-05-27,137.54,138.14,133.16,133.32,3699620,133.378248241032,133.960093151201,129.1307803968,129.285939039511,3815057.8637114,0.0,1.0
2021-05-28,138.13,139.21,138.0001,138.6,1264413,133.950395736031,134.997716574335,133.82442631298,134.406174248997,1303866.00748967,0.0,1.0
2021-06-01,137.2,140.32,135.57,139.17,2015768,133.04853612527,136.074129658148,131.467857452645,134.958926913657,2078665.25746368,0.0,1.0
2021-06-02,136.57,138.22,135.88,137.12,1395730,132.437598969593,134.037672472557,131.768477322898,132.970956803914,1439280.44288816,0.0,1.0
2021-06-03,136.37,136.91,135.74,136.0,1228739,132.243650666203,132.767311085355,131.632713510526,131.884846304932,1267078.88496626,0.0,1.0
2021-06-04,137.9,138.409,137.385,137.7,1069659,133.727355187133,134.22095361926,133.227938305905,133.533406883744,1103035.17102829,0.0,1.0
2021-06-07,137.65,138.58,137.3701,138.09,935962,133.484919807896,134.386779418658,133.213489157303,133.911606075354,965166.47337701,0.0,1.0
2021-06-08,138.75,138.92,137.57,138.6,1143859,134.551635476539,134.71649153442,133.407340486541,134.406174248997,1179550.40596793,0.0,1.0
2021-06-09,140.13,140.37,138.87,139.13,961367,135.889878769928,136.122616733995,134.668004458573,134.92013725298,991364.176121499,0.0,1.0
2021-06-10,143.06,143.35,140.01,140.32,1462432,138.731221414585,139.0124464545,135.773509787894,136.074129658148,1508063.72052892,0.0,1.0
2021-06-11,143.53,143.6,141.9,143.36,995129,139.186999927551,139.254881833737,137.606321254926,139.02214386967,1026179.63922166,0.0,1.0
2021-06-14,144.39,144.43,142.76,143.5,934184,140.020977632126,140.059767292804,138.440298959501,139.157907682042,963332.995105813,0.0,1.0
2021-06-15,144.62,145.16,144.04,144.85,1035800,140.244018181024,140.767678600176,139.681568101194,140.467058729922,1068119.68127328,0.0,1.0
2021-06-16,143.59,145.08,142.92,144.66,1661503,139.245184418568,140.69009927882,138.595457602213,140.282807841702,1713346.25873199,0.0,1.0
2021-06-17,146.92,147.68,143.49,143.49,2822452,142.474423670005,143.211427222885,139.148210266873,139.148210266873,2910519.91759908,0.0,1.0
2021-06-18,145.01,146.83,144.94,146.31,3220680,140.622217372634,142.387146933479,140.554335466448,141.882881344666,3321173.6774312,0.0,1.0
2021-06-21,146.41,146.69,143.7334,145.42,1266066,141.979855496361,142.251383121107,139.384245352098,141.019811394583,1305570.58543246,0.0,1.0
2021-06-22,146.63,147.68,145.83,146.37,1366205,142.19319863009,143.211427222885,141.417405416531,141.941065835683,1408834.18531952,0.0,1.0
2021-06-23,147.24,148.06,146.4263,146.72,1455656,142.784740955428,143.579928999325,141.995662283087,142.280475366615,1501076.29152688,0.0,1.0
2021-06-24,146.67,148.33,146.57,147.92,1426785,142.231988290768,143.841759208901,142.135014139073,143.444165186953,1471304.44047644,0.0,1.0
2021-06-25,147.28,147.76,146.21,147.01,8445127,142.823530616106,143.289006544241,141.785907192972,142.56170040653,8708637.14959682,0.0,1.0
2021-06-28,147.93,148.04,146.43,147.63,1645037,143.453862602122,143.560534168986,141.9992503267,143.162940147038,1696366.47627221,0.0,1.0
2021-06-29,148.81,148.8422,147.525,147.57,816711,144.307235137036,144.338460813882,143.061117287758,143.104755656021,842194.528878535,0.0,1.0
2021-06-30,147.81,148.7799,146.66,148.68,1259303,143.337493620088,144.278045917376,142.222290875598,144.181168739833,1298596.56206458,0.0,1.0
2021-07-01,147.79,148.365,147.015,147.77,1426535,143.318098789749,143.875700161995,142.566549114115,143.298703959411,1471046.63981964,0.0,1.0
2021-07-02,148.82,148.89,147.25,148.11,1400683,144.505062406494,144.573032802734,142.980583519394,143.815648387487,1442507.55363594,0.194,1.0
2021-07-06,148.98,149.23,148.48,149.23,1973342,144.660423312186,144.903174727329,144.174920481899,144.903174727329,2032266.21648656,0.0,1.0
2021-07-07,149.49,149.62,148.09,149.59,2286351,145.155636199078,145.281866934952,143.796228274275,145.252736765135,2354621.7008153,0.0,1.0
2021-07-08,148.83,148.96,147.28,148.07,1891736,144.5147724631,144.641003198974,143.009713689211,143.776808161064,1948223.45204806,0.0,1.0
2021-07-09,150.03,150.23,148.92,149.49,1596790,145.679979255787,145.874180387902,144.602162972551,145.155636199078,1644470.33095307,0.0,1.0
2021-07-12,149.51,151.0,149.17,150.65,1480456,145.175056312289,146.621854746543,144.844914387694,146.282002765343,1524662.58448603,0.0,1.0
2021-07-13,149.27,149.54,148.19,149.11,1456502,144.942014953752,145.204186482106,143.893328840333,144.78665404806,1499993.31532249,0.0,1.0
2021-07-14,148.63,149.87,148.46,149.86,1218451,144.320571330985,145.524618350096,144.155500368688,145.51490829349,1254834.08539638,0.0,1.0
2021-07-15,148.96,149.31,147.84,148.34,1733572,144.641003198974,144.980855180175,143.553476859132,144.038979689419,1785336.65702501,0.0,1.0
2021-07-16,148.93,149.815,148.27,149.33,2169757,144.611873029157,145.471213038764,143.971009293179,145.000275293386,2234546.19071871,0.0,1.0
2021-07-19,147.58,147.97,146.95,147.66,1835098,143.301015387383,143.679707595007,142.689281821222,143.378695840229,1889894.23492839,0.0,1.0
2021-07-20,149.3,151.25,147.83,148.45,2245988,144.971145123569,146.864606161687,143.543766802526,144.145790312082,2313053.45704608,0.0,1.0
2021-07-21,148.95,149.91,147.6,149.49,2255711,144.631293142368,145.563458576519,143.320435500595,145.155636199078,2323066.78693158,0.0,1.0
2021-07-22,150.3,150.5,148.67,149.71,1972884,145.942150784142,146.136351916257,144.359411557408,145.369257444404,2031794.54055449,0.0,1.0
2021-07-23,152.31,152.41,150.43,150.59,2132038,147.893872161894,147.990972727951,146.068381520017,146.223742425708,2195700.89709011,0.0,1.0
2021-07-26,150.25,152.17,149.77,151.73,1767670,145.893600501113,147.757931369414,145.427517784038,147.330688878762,1820452.82718191,0.0,1.0
2021-07-27,149.95,150.0,148.86,149.29,2085729,145.602298802941,145.65084908597,144.543902632917,144.961435066963,2148009.10508483,0.0,1.0
2021-07-28,151.46,151.97,149.5,150.0,2179785,147.068517350407,147.563730237299,145.165346255684,145.65084908597,2244873.62793888,0.0,1.0
2021-07-29,152.67,153.46,151.42,151.99,1525377,148.2434341997,149.010528671553,147.029677123984,147.583150350511,1570924.9306535,0.0,1.0
2021-07-30,153.23,153.6,152.02,152.52,2310071,148.787197369621,149.146469464033,147.612280520328,148.097783350614,2379049.98271224,0.0,1.0
2021-08-02,153.07,154.3,152.52,154.05,1438321,148.63183646393,149.826173426435,148.097783350614,149.583422011291,1481269.42859533,0.0,1.0
2021-08-03,153.86,153.97,152.7575,153.71,1859655,149.398930935782,149.505741558445,148.328397195001,149.253280086696,1915184.5097405,0.0,1.0
2021-08-04,154.27,154.71,153.49,153.96,1786735,149.797043256617,150.22428574727,149.03965884137,149.49603150184,1840087.11024958,0.0,1.0
2021-08-05,155.04,155.16,153.34,154.46,1667633,150.544717615259,150.661238294527,148.894007992284,149.981534332126,1717428.71098782,0.0,1.0
2021-08-06,155.7,155.89,154.47,154.76,1209255,151.185581351237,151.370072426746,149.991244388732,150.272836030298,1245363.49179081,0.0,1.0
2021-08-09,156.54,156.8,155.01,156.08,982915,152.001226106118,152.253687577867,150.515587445442,151.554563502255,1012264.95365623,0.0,1.0
2021-08-10,156.52,157.605,155.9,156.92,1575880,151.981805992907,153.035347134629,151.379782483352,152.370208257136,1622935.95597562,0.0,1.0
2021-08-11,156.52,156.99,155.85,156.69,1402559,151.981805992907,152.438178653376,151.331232200323,152.146876955204,1444439.57120924,0.0,1.0
2021-08-12,158.15,158.52,156.12,156.51,1376083,153.564545219641,153.923817314053,151.593403728678,151.972095936301,1417172.99483895,0.0,1.0
2021-08-13,159.23,159.27,157.39,158.4,1732618,154.61323133306,154.652071559483,152.826580917606,153.807296634784,1784354.17047654,0.0,1.0
2021-08-16,162.07,162.52,158.5,159.39,2154532,157.370887409088,157.807839956346,153.904397200842,154.768592238752,2218866.57048764,0.0,1.0
2021-08-17,160.91,161.84,159.295,161.73,2614179,156.244520842823,157.147556107156,154.676346700997,157.040745484493,2692238.68216894,0.0,1.0
2021-08-18,163.02,165.36,162.085,163.2,2860938,158.293342786632,160.565496032373,157.385452493996,158.468123805535,2946365.93396515,0.0,1.0
2021-08-19,167.67,169.08,161.61,161.74,2179741,162.808519108297,164.177637089706,156.924224805224,157.050455541099,2244828.31409388,0.0,1.0
2021-08-20,168.13,170.74,167.05,167.83,2023469,163.255181712161,165.789506486257,162.206495598742,162.963880013989,2083890.01440594,0.0,1.0
2021-08-23,170.0,170.57,168.13,169.43,2061439,165.070962297433,165.62443552396,163.255181712161,164.517489070906,2122993.80292308,0.0,1.0
2021-08-24,170.57,171.21,169.22,170.23,1238618,165.62443552396,166.245879146726,164.313577882186,165.294293599365,1275603.27430934,0.0,1.0
2021-08-25,173.3,173.54,170.07,170.07,1411986,168.275280977324,168.508322335862,165.138932693673,165.138932693673,1454148.06250108,0.0,1.0
2021-08-26,173.59,174.47,172.1,173.39,1273360,168.55687261889,169.411357600195,167.110074184636,168.362671486776,1311382.67437947,0.0,1.0
2021-08-27,173.81,175.1,172.989,174.03,1185870,168.770493864216,170.023091166356,167.973298216886,168.984115109543,1221280.21303197,0.0,1.0
2021-08-30,176.73,177.12,173.86,173.86,1221481,171.60583039309,171.984522600714,168.819044147245,168.819044147245,1257954.56154089,0.0,1.0
2021-08-31,175.47,177.19,174.83,177.1,1733269,170.382363260768,172.052492996954,169.760919638001,171.965102487502,1785024.60941056,0.0,1.0
2021-09-01,175.45,175.7438,174.3779,175.04,1428976,170.362943147556,170.648224610633,169.321927978856,169.964830826721,1471645.38583282,0.0,1.0
2021-09-02,178.02,178.34,175.7,176.45,1194001,172.858427695229,173.169149506613,170.6056945627,171.33394880813,1229654.00561645,0.0,1.0
2021-09-03,179.28,179.57,177.03,177.67,971760,174.081894827552,174.363486469118,171.897132091262,172.518575714029,1000776.86408792,0.0,1.0
2021-09-07,177.72,179.365,176.79,179.28,1252069,172.567125997057,174.1644303087,171.664090732724,174.081894827552,1289455.92269871,0.0,1.0
2021-09-08,178.73,179.18,176.57,177.42,1174601,173.547841714236,173.984794261494,171.450469487398,172.275824298885,1209674.71941069,0.0,1.0
2021-09-09,177.23,179.36,177.02,179.07,1010046,172.091333223377,174.159575280397,171.887422034656,173.877983638831,1040206.08840099,0.0,1.0
2021-09-10,177.23,179.31,177.17,177.72,1086308,172.091333223377,174.111024997369,172.033072883742,172.567125997057,1118745.28039188,0.0,1.0
2021-09-13,172.08,178.0,170.22,177.66,2274484,167.090654071425,172.839007582018,165.284583542759,172.508865657423,2342400.35084604,0.0,1.0
2021-09-14,172.42,173.98,171.76,172.55,1337413,167.42079599602,168.935564826514,166.779932260042,167.547026731894,1377348.30424222,0.0,1.0
2021-09-15,173.79,175.13,171.39,172.07,1535318,168.751073751005,170.052221336173,166.420660165629,167.080944014819,1581162.77004377,0.0,1.0
2021-09-16,173.28,173.93,171.1,173.93,1141995,168.255860864113,168.887014543485,166.139068524063,168.887014543485,1176095.10054343,0.0,1.0
2021-09-17,173.94,177.36,172.8,173.92,2405719,168.896724600091,172.217563959251,167.789778147038,168.877304486879,2477554.0428673,0.0,1.0
2021-09-20,171.34,172.58,169.11,170.5,1599479,166.372109882601,167.576156901711,164.206767259523,165.556465127719,1647239.6247988,0.0,1.0
2021-09-21,171.44,173.6,171.19,172.3,1059767,166.469210448658,168.566582675496,166.226459033515,167.304275316751,1091411.76311421,0.0,1.0
2021-09-22,172.44,173.32,170.905,172.18,981018,167.440216109231,168.294701090536,165.949722420252,167.187754637482,1010311.30902054,0.0,1.0
2021-09-23,172.77,174.35,172.485,173.5,1654791,167.76064797722,169.294836920926,167.483911363957,168.469482109439,1704203.24740771,0.0,1.0
2021-09-24,172.4,173.08,171.2,172.09,1041912,167.401375882808,168.061659731998,166.236169090121,167.100364128031,1073023.61078412,0.0,1.0
2021-09-27,166.38,171.15,164.2629,171.06,1419754,161.555921806158,166.187618807092,159.500205722159,166.10022829764,1462148.01586429,0.0,1.0
2021-09-28,159.9,164.33,158.79,164.19,2541015,155.263805125644,159.565360201983,154.185988842408,159.429419409503,2616889.99681029,0.0,1.0
2021-09-29,160.0,161.805,159.83,161.39,1268214,155.360905691701,157.113570909036,155.195834729404,156.710603559898,1306083.01423438,0.0,1.0
2021-09-30,157.53,162.48,157.46,161.23,1542804,152.962521710086,157.768999729923,152.894551313846,156.555242654206,1588872.30285492,0.0,1.0
2021-10-01,155.99,157.5,153.05,157.15,1881934,151.467172992803,152.933391540269,148.612416350718,152.593539559068,1938128.76321359,0.0,1.0
2021-10-04,152.36,156.3,151.26,155.24,1758404,148.130797543074,151.961431189173,147.061331296701,150.930854624487,1808607.24362262,0.194,1.0
2021-10-05,153.03,155.78,152.34,153.48,1494305,148.782199711319,151.455865327252,148.111352702231,149.21970863029,1536968.09560346,0.0,1.0
2021-10-06,153.65,154.26,151.62,152.55,1794778,149.384989777457,149.978057423173,147.411338431878,148.315523531084,1846019.73806618,0.0,1.0
2021-10-07,155.32,157.48,154.955,155.06,1002863,151.008633987859,153.108676798919,150.653765642472,150.755851056898,1031495.20028453,0.0,1.0
2021-10-08,152.47,156.915,152.1,156.18,904116,148.237744167711,152.5593600451,147.878014612113,151.844762144114,929928.927979643,0.0,1.0
2021-10-11,150.02,152.36,149.88,151.49,1106340,145.855751164426,148.130797543074,145.719637278524,147.284946966397,1137926.51626671,0.0,1.0
2021-10-12,147.95,151.18,146.3,151.18,1809987,143.843210137161,146.983551933328,142.239010767601,146.983551933328,1861662.96201713,0.0,1.0
2021-10-13,150.22,150.88,148.74,149.08,1509180,146.050199572857,146.691879320681,144.611281350465,144.941843644798,1552267.78370068,0.0,1.0
2021-10-14,152.59,153.48,151.62,151.62,1434114,148.35441321277,149.21970863029,147.411338431878,147.411338431878,1475058.61484654,0.0,1.0
2021-10-15,153.27,153.89,152.55,153.14,1397821,149.015537801437,149.618327867574,148.315523531084,148.889146335957,1437729.43299027,0.0,1.0
2021-10-18,154.78,155.42,152.39,153.63,1183713,150.483623285094,151.105858192075,148.159964804339,149.365544936614,1217508.5510328,0.0,1.0
2021-10-19,155.62,157.46,155.55,155.96,1025510,151.300306600506,153.089231958076,151.232249657555,151.63086889484,1054788.78255932,0.0,1.0
2021-10-20,157.59,158.121,156.31,156.93,1053067,153.215623423556,153.731883947942,151.971153609595,152.573943675732,1083132.54759427,0.0,1.0
2021-10-21,156.94,158.02,154.53,157.71,1405098,152.583666096154,153.633687501684,150.240562774555,153.332292468615,1445214.19468999,0.0,1.0
2021-10-22,157.97,158.71,156.9,156.95,772154,153.585075399576,154.304534510772,152.544776414468,152.593388516576,794199.352135336,0.0,1.0
2021-10-25,158.34,158.52,156.745,157.9,1088178,153.944804955174,154.119808522762,152.394078897933,153.517018456625,1119245.98280644,0.0,1.0
2021-10-26,158.19,159.92,157.04,159.63,1016357,153.79896864885,155.480947381782,152.68089030037,155.198997189557,1045374.46019604,0.0,1.0
2021-10-27,155.26,158.5,154.83,158.3,1472593,150.95029946533,154.100363681919,150.532235387202,153.905915273488,1514636.20800906,0.0,1.0
2021-10-28,155.76,157.79,154.19,155.98,1752595,151.436420486408,153.410071831988,149.910000480222,151.650313735683,1802632.39399865,0.0,1.0
2021-10-29,157.49,157.57,154.44,155.13,1999808,153.11839921934,153.196178582713,150.153060990761,150.823907999849,2056903.43894491,0.0,1.0
2021-11-01,157.06,158.0,155.8,157.38,1326900,152.700335141213,153.614242660841,151.475310168095,153.011452594703,1364783.60579415,0.0,1.0
2021-11-02,157.85,158.0,155.44,157.55,1714145,153.468406354517,153.614242660841,151.125303032918,153.17673374187,1763084.62879947,0.0,1.0
2021-11-03,158.2,158.29,154.57,158.03,1256624,153.808691069272,153.896192853066,150.279452456241,153.643409922105,1292501.19364494,0.0,1.0
2021-11-04,157.65,158.93,156.36,157.86,1015752,153.273957946086,154.518427760047,152.019765711703,153.478128774939,1044752.18716755,0.0,1.0
2021-11-05,156.41,156.81,152.43,156.57,1775553,152.068377813811,152.457274630674,148.198854486025,152.223936540556,1826245.85546659,0.0,1.0
2021-11-08,160.94,161.15,156.55,157.0,1466981,156.472634264783,156.676805093636,152.204491699713,152.642000618683,1508863.98282577,0.0,1.0
2021-11-09,159.81,162.23,159.52,160.94,1016961,155.374000757145,157.726826499166,155.09205056492,156.472634264783,1045995.70467407,0.0,1.0
2021-11-10,159.28,159.98,156.06,159.21,1093196,154.858712474802,155.539281904312,151.728093099056,154.790655531851,1124407.24901631,0.0,1.0
2021-11-11,158.79,161.035,157.93,160.28,935490,154.382313874145,156.564997258788,153.54618571789,155.830954516959,962198.670121614,0.0,1.0
2021-11-12,160.88,161.06,157.71,159.73,1441915,156.414299742253,156.589303309842,153.332292468615,155.296221393773,1483082.33698747,0.0,1.0
2021-11-15,157.78,162.33,157.5,161.25,1121448,153.400349411566,157.824050703381,153.128121639762,156.774029297852,1153465.85662118,0.0,1.0
2021-11-16,161.39,163.0,156.96,157.05,1276264,156.910143183754,158.475452871627,152.603110936997,152.690612720791,1312701.92468556,0.0,1.0
2021-11-17,161.54,161.92,159.9,161.92,872431,157.055979490077,157.425431466097,155.461502540939,157.425431466097,897339.306644509,0.0,1.0
2021-11-18,162.16,162.825,160.4,162.53,1476011,157.658769556215,158.305310514249,155.947623562018,158.018499111813,1518151.79348242,0.0,1.0
2021-11-19,164.3,165.07,162.67,163.01,1647657,159.739367526431,160.487993898892,158.154612997715,158.485175292048,1694698.36579394,0.0,1.0
2021-11-22,162.78,165.68,162.78,165.0,2112504,158.261559622352,161.081061544608,158.261559622352,160.419936955941,2172816.96162075,0.0,1.0
2021-11-23,154.78,159.32,151.77,155.89,3141511,150.483623285094,154.897602156488,147.557174738201,151.562811951889,3231202.5851398,0.0,1.0
2021-11-24,152.97,154.67,151.09,153.76,2291441,148.72386518879,150.376676660457,146.896050149534,149.491936402094,2356862.69533842,0.0,1.0
2021-11-26,152.07,159.09,151.57,153.29,1632227,147.848847350848,154.673986486792,147.36272632977,149.03498264228,1678827.83219126,0.0,1.0
2021-11-29,153.42,155.38,151.56,153.06,1734578,149.161374107761,151.066968510389,147.353003909348,148.811366972584,1784101.00035512,0.0,1.0
2021-11-30,150.9,155.71,149.7,153.35,3900525,146.711324161524,151.387808384301,145.544633710936,149.09331716481,4011886.78422658,0.0,1.0
2021-12-01,148.21,152.85,148.09,151.12,1800900,144.095993068121,148.607196143731,143.979324023063,146.925217410799,1852316.52398425,0.0,1.0
2021-12-02,150.99,152.47,147.73,147.91,1514140,146.798825945319,148.237744167711,143.629316887886,143.804320455474,1557369.39398384,0.0,1.0
2021-12-03,149.33,153.0,147.72,151.82,1412565,145.184904155338,148.753032450055,143.619594467464,147.605786840309,1452894.38097717,0.0,1.0
2021-12-06,151.47,152.04,147.78,149.34,1803458,147.265502125554,147.819680089584,143.677928989994,145.194626575759,1854947.55606173,0.0,1.0
2021-12-07,153.8,156.24,152.61,152.84,1422695,149.53082608378,151.903096666644,148.373858053613,148.597473723309,1463313.59714019,0.0,1.0
2021-12-08,156.31,156.39,153.95,154.76,1491465,151.971153609595,152.048932972967,149.676662390104,150.464178444251,1534047.01229616,0.0,1.0
2021-12-09,154.61,158.0,154.51,156.5,1272365,150.318342137928,153.614242660841,150.221117933712,152.155879597605,1308691.60644078,0.0,1.0
2021-12-10,156.26,156.34,154.08,154.53,1463881,151.922541507487,152.00032087086,149.803053855584,150.240562774555,1505675.47639879,0.0,1.0
2021-12-13,156.29,157.9,155.14,157.34,1413801,151.951708768752,153.517018456625,150.833630420271,152.972562913017,1454165.66934613,0.0,1.0
2021-12-14,151.88,155.74,150.105,154.89,1869109,147.664121362838,151.416975645565,145.938391738009,150.590569909732,1922472.92233198,0.0,1.0
2021-12-15,154.31,154.59,150.62,152.76,2055069,150.02666952528,150.298897297085,146.43909638972,148.519694359937,2113742.16593247,0.0,1.0
2021-12-16,150.8,155.9,150.46,154.3,2085566,146.614099957309,151.57253437231,146.283537662975,150.016947104859,2145109.86932073,0.0,1.0
2021-12-17,151.42,152.59,148.04,150.35,2628690,147.216890023446,148.35441321277,143.930711920955,146.176591038338,2703740.30952976,0.0,1.0
2021-12-20,150.42,152.18,148.54,150.76,2027207,146.244647981289,147.955793975486,144.416832942033,146.575210275622,2085084.69300712,0.0,1.0
2021-12-21,153.96,154.06,150.61,151.0,1496640,149.686384810525,149.783609014741,146.429373969299,146.80854836574,1539369.7609283,0.0,1.0
2021-12-22,156.78,157.16,154.25,154.45,1907868,152.428107369409,152.797559345429,149.968335002751,150.162783411182,1962338.50962339,0.0,1.0
2021-12-23,157.8,158.86,156.65,157.29,1411035,153.419794252409,154.450370817096,152.301715903928,152.923950810909,1451320.6987729,0.0,1.0
2021-12-27,158.74,159.84,157.185,158.82,951771,154.333701772037,155.40316801841,152.821865396482,154.41148113541,978944.500166031,0.0,1.0
2021-12-28,159.18,159.79,158.12,159.68,764279,154.761488270586,155.354555916302,153.7309117059,155.247609291665,786099.517260344,0.0,1.0
2021-12-29,160.65,161.39,159.175,159.83,833052,156.190684072557,156.910143183754,154.756627060375,155.393445597988,856836.018067701,0.0,1.0
2021-12-30,160.88,162.62,160.6,161.11,771020,156.414299742253,158.106000895607,156.142071970449,156.63791541195,793032.97591334,0.0,1.0
2021-12-31,159.65,161.45,159.52,160.35,1296229,155.2184420304,156.968477706283,155.09205056492,155.89901145991,1333236.93462578,0.0,1.0
2022-01-03,156.48,159.44,153.93,159.0,1606323,152.340605585615,155.222304157531,149.858061207782,154.793943559003,1649969.96088963,0.21,1.0
2022-01-04,151.19,155.63,149.7,155.49,2233958,147.19054293513,151.513090793004,145.739958181023,151.376794238927,2294659.04048506,0.0,1.0
2022-01-05,148.6,153.1,148.53,150.83,2370529,144.669056684703,149.050017351467,144.600908407665,146.840066081789,2434940.94364443,0.0,1.0
2022-01-06,149.12,149.96,145.58,148.85,2298277,145.175301028418,145.993080352881,141.728945303897,144.912443388412,2360725.71444445,0.0,1.0
2022-01-07,145.15,149.73,145.09,149.12,2058658,141.310320173517,145.769164585468,141.251907364627,145.175301028418,2114595.79408695,0.0,1.0
2022-01-10,145.16,145.31,140.86,143.29,2548145,141.320055641666,141.466087663891,137.133804337869,139.499523097921,2617383.1203258,0.0,1.0
2022-01-11,146.64,146.94,143.81,145.0,2028671,142.760904927624,143.052968972075,140.005767441636,141.164288151292,2083793.98821279,0.0,1.0
2022-01-12,149.51,150.39,147.55,147.8,2250847,145.554984286204,146.41170548326,143.646832529125,143.890219232834,2312006.9478919,0.0,1.0
2022-01-13,145.17,149.54,144.85,149.46,1741764,141.329791109814,145.584190690649,141.018256129066,145.506306945463,1789091.15972253,0.0,1.0
2022-01-14,144.68,145.15,142.36,144.04,2225442,140.852753170544,141.310320173517,138.594124560123,140.229683209049,2285911.64398577,0.0,1.0
2022-01-18,140.47,143.24,140.34,142.42,1852023,136.754121080082,139.45084575718,136.627559994154,138.652537369014,1902346.11399869,0.0,1.0
2022-01-19,140.43,143.6,140.26,140.67,1462159,136.715179207489,139.801322610521,136.549676248967,136.94883044305,1501888.74095959,0.0,1.0
2022-01-20,139.48,143.14,139.05,141.38,1861384,135.790309733394,139.353491075696,135.371684603015,137.640048681584,1911961.47081291,0.0,1.0
2022-01-21,137.51,140.49,137.49,139.54,1878663,133.872422508166,136.773592016379,133.85295157187,135.848722542284,1929709.97528817,0.0,1.0
2022-01-24,138.12,138.49,131.28,136.38,2155299,134.466286065217,134.826498386706,127.807225851735,132.772314607401,2213862.7204712,0.0,1.0
2022-01-25,134.57,136.62,132.65,135.36,1705313,131.010194872547,133.005965842962,129.140984988061,131.779296856268,1751649.71423219,0.0,1.0
2022-01-26,133.51,138.0454,132.27,135.54,1999575,129.97823524882,134.39365947283,128.771037198423,131.954535282938,2053907.3925642,0.0,1.0
2022-01-27,132.09,136.36,131.68,135.28,1715819,128.595798771753,132.752843671104,128.19664457767,131.701413111081,1762441.18295242,0.0,1.0
2022-01-28,137.06,137.4,131.215,133.0,2174805,133.43432644149,133.765332358534,127.743945308771,129.481726373254,2233898.73692438,0.0,1.0
2022-01-31,139.32,139.47,136.9729,137.32,1702950,135.63454224302,135.780574265246,133.349530513918,133.687448613347,1749222.50686631,0.0,1.0
2022-02-01,141.03,141.27,138.45,140.53,1655987,137.299307296391,137.532958531952,134.787556514113,136.812533888973,1700983.42962389,0.0,1.0
2022-02-02,144.24,144.76,140.78,140.99,1475727,140.424392572016,140.930636915731,137.055920592682,137.260365423797,1515825.41025297,0.0,1.0
2022-02-03,141.79,143.78,141.01,142.0,914265,138.039202875667,139.976561037191,137.279836360094,138.243647706782,939107.381449906,0.0,1.0
2022-02-04,141.12,142.345,139.67,141.48,1087398,137.386926509726,138.579521357901,135.975283628213,137.737403363067,1116944.74618833,0.0,1.0
2022-02-07,140.37,142.485,139.81,141.5,1444112,136.656766398599,138.715817911978,136.11158018229,137.756874299364,1483351.36841112,0.0,1.0
2022-02-08,140.81,141.41,138.295,139.11,1515402,137.085126997127,137.669255086029,134.636656757813,135.430097411905,1556578.45817564,0.0,1.0
2022-02-09,144.44,145.1,142.15,142.73,1216888,140.619101934983,141.261642832775,138.389679729008,138.954336881613,1249953.24462581,0.0,1.0
2022-02-10,141.66,144.04,140.58,141.56,1063719,137.912641789738,140.229683209049,136.861211229714,137.815287108254,1092622.34110298,0.0,1.0
2022-02-11,137.2,142.51,136.24,141.12,1321937,133.570622995567,138.740156582349,132.636018053324,137.386926509726,1357856.63293657,0.0,1.0
2022-02-14,135.21,137.69,134.1,136.96,2205269,131.633264834042,134.047660934837,130.552627869574,133.336971760006,2265190.50382839,0.0,1.0
2022-02-15,135.91,138.06,134.73,137.25,2368248,132.314747604428,134.407873256326,131.165962362921,133.619300336309,2432597.96438011,0.0,1.0
2022-02-16,135.15,135.6,132.11,135.55,3187467,131.574852025152,132.012948091829,128.615269708049,131.964270751087,3274076.75873844,0.0,1.0
2022-02-17,130.25,134.64,129.71,134.64,2577819,126.804472632453,131.078343149586,126.278757352442,131.078343149586,2647863.42137327,0.0,1.0
2022-02-18,132.05,133.43,130.0,130.5,3614196,128.556856899159,129.900351503633,126.561085928744,127.047859336163,3712400.8264636,0.0,1.0
2022-02-22,130.49,132.6899,129.26,130.87,3044217,127.038123868014,129.179829505973,125.840661285765,127.408071657652,3126934.37398927,0.0,1.0
2022-02-23,126.0,134.37,125.95,129.88,3938702,122.666898669398,130.81548550958,122.618221328657,126.444260310964,4045724.29386614,0.0,1.0
2022-02-24,128.15,128.63,123.06,123.7,3430243,124.760024321297,125.227326792418,119.804671033779,120.427740995274,3523449.46100625,0.0,1.0
2022-02-25,133.73,133.75,127.92,128.84,3144478,130.192415548084,130.211886484381,124.536108553884,125.431771623534,3229919.66290611,0.0,1.0
2022-02-28,130.36,132.875,129.155,132.03,3096424,126.911562782085,129.360033021399,125.738438870207,128.537385962862,3180559.94104408,0.0,1.0
2022-03-01,131.93,132.915,130.085,130.83,2634071,128.440031281379,129.398974893993,126.643837408005,127.369129785059,2705643.89904802,0.0,1.0
2022-03-02,133.16,133.96,131.8,132.68,1863110,129.637493863628,130.416331315497,128.31347019545,129.170191392506,1913734.36963368,0.0,1.0
2022-03-03,137.17,138.0,133.44,133.73,3592139,133.541416591122,134.349460447436,129.910086971782,130.192415548084,3689744.49431412,0.0,1.0
2022-03-04,133.89,137.12,132.14,135.85,3848511,130.348183038458,133.49273925038,128.644476112494,132.256334795538,3953082.62669049,0.0,1.0
2022-03-07,130.34,133.55,128.43,133.55,2376504,126.892091845789,130.017177121414,125.032617429451,130.017177121414,2441078.29616712,0.0,1.0
2022-03-08,129.32,132.5,127.54,128.64,2375483,125.899074094655,128.994952965836,124.166160764247,125.237062260567,2440029.55358543,0.0,1.0
2022-03-09,133.26,133.94,131.19,132.85,1805585,129.734848545111,130.3968603792,127.7196066384,129.335694351028,1854646.3020407,0.0,1.0
2022-03-10,134.33,134.52,131.29,131.4,1933127,130.776543636986,130.961517531805,127.816961319883,127.924051469515,1985653.86947999,0.0,1.0
2022-03-11,130.31,136.44,130.16,135.43,1815769,126.862885441344,132.830727416291,126.716853419118,131.847445133306,1865107.02138648,0.0,1.0
2022-03-14,127.58,132.26,126.9,131.0,1737149,124.20510263684,128.761301730275,123.543090802751,127.534632743581,1784350.76107948,0.0,1.0
2022-03-15,130.28,131.15,128.865,129.22,1649205,126.833679036899,127.680664765806,125.456110293905,125.801719413172,1694017.14932114,0.0,1.0
2022-03-16,135.0,135.61,131.3,131.93,1673086,131.428820002927,132.022683559977,127.826696788032,128.440031281379,1718547.04314449,0.0,1.0
2022-03-17,136.82,136.85,133.611,134.0,1167918,133.200675205929,133.229881610374,130.076563477119,130.45527318809,1199652.63323896,0.0,1.0
2022-03-18,139.12,139.393,136.21,136.21,2744506,135.439832880053,135.705611160504,132.606811648879,132.606811648879,2819079.63559096,0.0,1.0
2022-03-21,138.14,139.79,137.01,137.63,1247085,134.485757001513,136.092109245994,133.385649100748,133.989248125947,1280970.75661374,0.0,1.0
2022-03-22,139.29,140.1997,137.65,138.01,1971700,135.605335838575,136.490971376032,134.008719062244,134.359195915585,2025274.97389137,0.0,1.0
2022-03-23,134.18,137.955,133.4482,137.85,1337390,130.630511614761,134.305650840769,129.918070055664,134.203428425211,1373729.52139401,0.0,1.0
2022-03-24,136.41,136.58,133.59,134.89,1346742,132.801521011846,132.967023970368,130.056118994007,131.321729853295,1383335.6336605,0.0,1.0
2022-03-25,135.71,137.66,133.7,137.3,1403630,132.120038241461,134.018454530392,130.163209143639,133.667977677051,1441769.39270839,0.0,1.0
2022-03-28,135.42,137.25,134.46,136.25,1568085,131.837709665158,133.619300336309,130.903104722915,132.645753521472,1610692.95908832,0.0,1.0
2022-03-29,138.42,139.32,137.21,138.22,1608646,134.758350109668,135.63454224302,133.580358463715,134.5636407467,1652356.0813767,0.0,1.0
2022-03-30,135.46,138.215,134.52,137.93,1439798,131.876651537752,134.558773012626,130.961517531805,134.281312170398,1478920.14853113,0.0,1.0
2022-03-31,132.33,136.79,132.29,135.17,3046440,128.829450007313,133.171468801484,128.79050813472,131.594322961449,3129217.77727931,0.0,1.0
2022-04-01,133.97,134.6,131.86,134.18,1466879,130.426066783645,131.039401276992,128.37188300434,130.630511614761,1506736.99265953,0.0,1.0
2022-04-04,134.81,135.395,132.89,133.86,1388006,131.448290939224,132.018703002123,129.576169296888,130.521980751609,1423503.39835544,0.21,1.0
2022-04-05,133.26,135.42,132.85,134.09,1785503,129.936942738379,132.043079586007,129.537166762672,130.746245323348,1831166.13924857,0.0,1.0
2022-04-06,132.71,133.32,129.86,132.01,2249499,129.400657892919,129.995446539702,126.621727330076,128.71811354415,2307028.55109932,0.0,1.0
2022-04-07,135.93,137.08,132.225,132.9,1956231,132.540361897253,133.661684755944,128.927752165558,129.585919930441,2006260.40266992,0.0,1.0
2022-04-08,134.87,136.9855,134.65,135.71,2070939,131.506794740547,133.56954126886,131.292280802362,132.325847959069,2123901.98910294,0.0,1.0
2022-04-11,131.26,133.8788,130.46,133.22,2308213,127.986816027613,130.540311942691,127.206765343306,129.897940204164,2367244.125478,0.0,1.0
2022-04-12,125.39,132.19,125.03,131.69,2657493,122.263194131513,128.893624948119,121.912171323575,128.406093270428,2725456.74630066,0.0,1.0
2022-04-13,128.29,128.53,124.91,125.26,2735911,125.090877862124,125.324893067416,121.795163720929,122.136435895313,2805880.23834051,0.0,1.0
2022-04-14,126.44,128.96,125.57,128.42,3360677,123.287010654665,125.744170310231,122.438705535482,125.217636098324,3446624.24389736,0.0,1.0
2022-04-18,123.84,126.75,123.13,126.44,1597266,120.751845930669,123.589280294834,120.059550948346,123.287010654665,1638115.09393879,0.0,1.0
2022-04-19,126.53,126.83,123.7,123.71,1579969,123.37476635665,123.667285363265,120.615337060915,120.625087694469,1620375.73381977,0.0,1.0
2022-04-20,129.37,130.32,126.84,127.71,2011105,126.143946285938,127.070256473552,123.677035996819,124.525341116002,2062537.77141427,0.0,1.0
2022-04-21,125.29,131.03,124.85,130.36,2177667,122.165687795974,127.762551455875,121.736659919606,127.109259007768,2233359.49195214,0.0,1.0
2022-04-22,121.32,125.1,121.15,124.77,1947222,118.294686275103,121.980425758452,118.128925504688,121.658654851175,1997021.003045,0.0,1.0
2022-04-25,121.45,121.61,118.23,119.53,2236881,118.421444511303,118.577454648164,115.281740506968,116.549322868967,2294087.85352276,0.0,1.0
2022-04-26,117.94,121.28,117.24,121.0,2928082,114.998972133907,118.255683740887,114.316427785139,117.98266600138,3002965.8932767,0.0,1.0
2022-04-27,117.68,120.85,117.53,118.2,2007479,114.745455661507,117.836406498073,114.5991961582,115.252488606307,2058819.03869811,0.0,1.0
2022-04-28,121.06,121.56,117.93,119.52,3152172,118.041169802703,118.528701480395,114.989221500353,116.539572235413,3232786.85697388,0.0,1.0
2022-04-29,119.27,123.89,119.05,120.71,2269171,116.295806396567,120.800599098438,116.081292458383,117.699897628319,2327203.6503802,0.0,1.0
2022-05-02,119.57,120.34,116.49,118.38,1756159,116.588325403182,117.339124186827,113.585130268601,115.428000010276,1801071.68452622,0.0,1.0
2022-05-03,122.4,123.98,119.09,119.72,3217838,119.347754698917,120.888354800422,116.120294992598,116.734584906489,3300132.22446969,0.0,1.0
2022-05-04,126.3,126.69,121.44,121.69,2454301,123.150501784912,123.530776493511,118.411693877749,118.655459716595,2517068.23607906,0.0,1.0
2022-05-05,122.15,125.21,120.8,124.62,2123645,119.103988860071,122.087682727544,117.787653330303,121.512395347868,2177955.9125829,0.0,1.0
2022-05-06,121.08,121.88,118.0,120.88,1629034,118.060671069811,118.840721754117,115.05747593523,117.865658398734,1670695.54096781,0.0,1.0
2022-05-09,113.11,119.13,112.64,119.13,1861704,110.289416127406,116.159297526813,109.831136350376,116.159297526813,1909315.9328792,0.0,1.0
2022-05-10,116.64,117.94,113.14,115.44,2141753,113.731389771909,114.998972133907,110.318668028067,112.561313745449,2196527.0135273,0.0,1.0
2022-05-11,113.99,118.0,113.84,115.7,1607013,111.147471880143,115.05747593523,111.001212376836,112.814830217849,1648111.36745906,0.0,1.0
2022-05-12,116.13,116.25,112.78,113.61,1338023,113.234107460663,113.351115063309,109.967645220129,110.776947805097,1372242.11392296,0.0,1.0
2022-05-13,119.38,120.715,117.27,117.38,1328411,116.403063365659,117.704772945096,114.3456796858,114.452936654892,1362384.29294452,0.0,1.0
2022-05-16,120.3,121.03,118.83,119.63,2011653,117.300121652612,118.011917902042,115.866778520198,116.646829204505,2063099.78617666,0.0,1.0
2022-05-17,123.08,123.7,121.45,122.7,2216184,120.010797780577,120.615337060915,118.421444511303,119.640273705532,2272861.54049837,0.0,1.0
2022-05-18,120.79,121.905,120.31,121.19,1335997,117.77790269675,118.865098338002,117.309872286166,118.167928038903,1370164.30022109,0.0,1.0
2022-05-19,122.4,123.58,119.53,120.31,2310072,119.347754698917,120.498329458269,116.549322868967,117.309872286166,2369150.66825774,0.0,1.0
2022-05-20,125.13,125.58,122.44,124.03,2594718,122.009677659113,122.448456169036,119.386757233132,120.937107968191,2661076.31434882,0.0,1.0
2022-05-23,125.98,126.47,123.76,126.45,2037143,122.838481511189,123.316262555327,120.673840862238,123.296761288219,2089241.6772233,0.0,1.0
2022-05-24,124.41,126.0,123.8,125.32,2187684,121.307632043237,122.857982778297,120.712843396453,122.194939696636,2243632.67055606,0.0,1.0
2022-05-25,120.38,127.46,119.18,127.21,3524637,117.378126721042,124.281575277156,116.208050694582,124.03780943831,3614777.41988821,0.0,1.0
2022-05-26,123.85,124.22,120.715,120.75,1768031,120.761596564222,121.122370005714,117.704772945096,117.738900162534,1813247.30361237,0.0,1.0
2022-05-27,130.55,130.77,124.49,124.92,2698841,127.294521045291,127.509034983475,121.385637111668,121.804914354483,2767862.19592783,0.0,1.0
2022-05-31,127.56,130.07,126.72,128.91,3403072,124.379081612695,126.826490634707,123.560028394173,125.695417142462,3490103.46990449,0.0,1.0
2022-06-01,123.09,128.98,122.43,127.86,1757620,120.020548414131,125.763671577339,119.377006599578,124.67160061931,1802570.04870116,0.0,1.0
2022-06-02,129.1,129.19,122.3,122.96,1444413,125.880679179985,125.968434881969,119.250248363378,119.893790177931,1481352.97263036,0.0,1.0
2022-06-03,128.49,128.72,126.415,127.62,1722770,125.285890533201,125.510155104939,123.262634070781,124.437585414018,1766828.78142084,0.0,1.0
2022-06-06,127.63,130.0,126.97,129.38,1310578,124.447336047571,126.75823619983,123.803794233018,126.153696919492,1344095.22495572,0.0,1.0
2022-06-07,128.9,131.2,126.57,126.57,1236306,125.685666508908,127.92831222629,123.413768890865,123.413768890865,1267923.7643117,0.0,1.0
2022-06-08,126.84,128.64,126.4007,127.88,1049455,123.677035996819,125.432150036509,123.248690664799,124.691101886417,1076294.16509807,0.0,1.0
2022-06-09,124.14,126.92,124.13,126.09,814426,121.044364937284,123.755041065249,121.03461430373,122.945738480281,835254.443214963,0.0,1.0
2022-06-10,120.57,121.93,119.9,121.63,1379592,117.563388758565,118.889474921887,116.910096310458,118.596955915272,1414874.21548897,0.0,1.0
2022-06-13,116.28,117.7,115.38,116.48,1405810,113.380366963971,114.764956928615,112.502809944126,113.575379635048,1441762.72468712,0.0,1.0
2022-06-14,116.01,116.7,113.25,115.99,1314047,113.117099858017,113.789893573232,110.425924997159,113.09759859091,1347652.94249361,0.0,1.0
2022-06-15,116.47,117.77,113.77,117.24,1886299,113.565629001494,114.833211363492,110.932957941959,114.316427785139,1934539.93485221,0.0,1.0
2022-06-16,114.96,115.08,113.36,113.8,1601588,112.093283334865,112.210290937511,110.533181966252,110.96220984262,1642547.62642618,0.0,1.0
2022-06-17,112.71,116.73,112.67,114.77,2681452,109.899390785252,113.819145473893,109.860388251037,111.908021297342,2750028.48296551,0.0,1.0
2022-06-21,113.88,115.57,113.76,114.41,1588225,111.040214911051,112.688071981649,110.923207308405,111.556998489404,1628842.87593359,0.0,1.0
2022-06-22,113.8,115.08,112.52,112.66,2585285,110.96220984262,112.210290937511,109.71412874773,109.850637617483,2651402.07118511,0.0,1.0
2022-06-23,118.6,118.75,114.27,114.6,1801564,115.64251394846,115.788773451768,111.42048961965,111.742260526927,1847637.88942903,0.0,1.0
2022-06-24,121.29,121.35,118.446,119.95,3780403,118.265434374441,118.323938175764,115.492354191731,116.958849478228,3877084.47777108,0.0,1.0
2022-06-27,120.57,122.295,119.85,121.83,1805698,117.563388758565,119.245373046601,116.861343142689,118.791968586348,1851877.61393224,0.0,1.0
2022-06-28,117.06,121.24,116.72,120.45,1426079,114.14091638117,118.216681206672,113.80939484034,117.446381155919,1462550.0918752,0.0,1.0
2022-06-29,117.9,118.54,116.24,117.19,906648,114.959969599692,115.584010147137,113.341364429756,114.26767461737,929834.964050707,0.0,1.0
2022-06-30,118.77,119.95,116.0,116.0,1611981,115.808274718875,116.958849478228,113.107349224464,113.107349224464,1653206.42099848,0.0,1.0
2022-07-01,119.21,119.76,116.7,118.79,1119770,116.442065899874,116.979295463207,113.990345529027,116.031817869693,1146387.95411603,0.21,1.0
2022-07-05,120.56,120.675,116.49,117.75,1484902,117.760720282601,117.873050100389,113.785221513937,115.015965604481,1520199.47475177,0.0,1.0
2022-07-06,121.18,122.34,120.555,120.8,1642289,118.366324517631,119.499390505752,117.75583637748,117.995147728419,1681327.70727671,0.0,1.0
2022-07-07,123.15,123.22,120.62,120.99,1221228,120.290583135387,120.358957807084,117.819327144055,118.180736123025,1250257.70330443,0.0,1.0
2022-07-08,122.51,123.21,120.96,120.96,1267400,119.665443279873,120.349189996842,118.151432692298,118.151432692298,1297527.2538527,0.0,1.0
2022-07-11,123.12,123.46,121.01,121.61,1304407,120.26127970466,120.593385252902,118.20027174351,118.786340358055,1335413.94399262,0.0,1.0
2022-07-12,119.24,123.41,118.75,122.43,1196763,116.471369330602,120.54454620169,115.992746628723,119.587300797933,1225211.14794266,0.0,1.0
2022-07-13,118.65,119.7,116.86,117.41,1378011,115.895068526299,116.920688601753,114.146630492906,114.683860056239,1410767.57819853,0.0,1.0
2022-07-14,115.88,117.73,113.02,117.1,1347360,113.189385089149,114.996429983996,110.395791359817,114.381057938724,1379387.97597521,0.0,1.0
2022-07-15,118.83,118.88,116.0,117.78,969438,116.070889110663,116.119728161875,113.306598812058,115.045269035209,992482.425375142,0.0,1.0
2022-07-18,115.11,119.39,114.46,118.95,1178166,112.437263700483,116.617886484238,111.802356034725,116.188102833572,1206172.08029243,0.0,1.0
2022-07-19,119.06,119.34,116.37,116.99,1296959,116.295548746238,116.569047433026,113.668007791027,114.273612026057,1327788.89824014,0.0,1.0
2022-07-20,119.86,121.21,119.25,119.93,1316597,117.076973565632,118.395627948358,116.481137140844,117.145348237329,1347893.71140974,0.0,1.0
2022-07-21,127.19,127.34,122.12,122.12,1682559,124.236778473325,124.383295626961,119.284498680418,119.284498680418,1722554.96190244,0.0,1.0
2022-07-22,125.04,128.5399,124.31,127.41,1079466,122.136699271205,125.555335177949,121.423649123508,124.451670298658,1105125.89127928,0.0,1.0
2022-07-25,124.26,125.41,123.19,125.05,1044007,121.374810072296,122.498108250174,120.329654376357,122.146467081447,1068823.99851113,0.0,1.0
2022-07-26,125.17,125.63,123.37,124.66,1259957,122.263680804356,122.713000075507,120.505474960721,121.765522481993,1289907.32695479,0.0,1.0
2022-07-27,127.71,128.33,124.71,125.04,1395945,124.74470460593,125.35030884096,121.814361533205,122.136699271205,1429127.88573412,0.0,1.0
2022-07-28,131.11,131.825,126.78,128.17,1861392,128.065760088353,128.764158520686,123.836298253385,125.194023877082,1905638.98540587,0.0,1.0
2022-07-29,134.1,134.5,130.9,131.27,2214917,130.986335350836,131.377047760533,127.860636073262,128.222045052231,2267567.59706618,0.0,1.0
2022-08-01,133.43,135.23,133.26,133.51,1081837,130.331892064594,132.090097908229,130.165839290473,130.410034546533,1107553.25211161,0.0,1.0
2022-08-02,131.28,134.68,131.09,132.41,1398687,128.231812862474,131.552868344896,128.046224467868,129.335575419867,1431935.06557478,0.0,1.0
2022-08-03,134.56,135.26,133.02,133.45,2113206,131.435654621987,132.119401338957,129.931411844655,130.351427685079,2163438.83383704,0.0,1.0
2022-08-04,133.77,135.0,132.74,134.69,895554,130.663997612836,131.865438272654,129.657913157867,131.562636155139,916842.135313878,0.0,1.0
2022-08-05,133.61,133.84,131.75,132.27,675823,130.507712648957,130.732372284533,128.690899943868,129.198826076473,691887.929051997,0.0,1.0
2022-08-08,132.52,134.42,132.14,134.2,1257078,129.443021332534,131.298905278593,129.071844543322,131.08401345326,1286959.89049917,0.0,1.0
2022-08-09,128.88,132.5,128.02,132.5,894724,125.887538404293,129.423485712049,125.047506723445,129.423485712049,915992.40545693,0.0,1.0
2022-08-10,132.58,132.77,130.15,131.37,1022142,129.501628193988,129.687216588594,127.128050305081,128.319723154656,1046439.24752053,0.0,1.0
2022-08-11,131.95,135.13,131.59,132.91,1162499,128.886256148716,131.992419805805,128.534614979989,129.823965931988,1190132.66141433,0.0,1.0
2022-08-12,133.55,133.63,131.43,132.26,865778,130.449105787503,130.527248269442,128.37833001611,129.189058266231,886358.332638543,0.0,1.0
2022-08-15,133.9,134.62,132.67,133.28,1291166,130.790979145988,131.494261483442,129.58953848617,130.185374910958,1321858.19334699,0.0,1.0
2022-08-16,132.77,133.42,131.66,132.89,1809979,129.687216588594,130.322124254352,128.602989651686,129.804430311503,1853003.85150787,0.0,1.0
2022-08-17,142.29,149.0,140.03,148.84,4110100,138.986171939377,145.54037261204,136.77864682459,145.384087648161,4207800.82535901,0.0,1.0
2022-08-18,139.97,141.9632,138.76,141.88,1740337,136.720039963136,138.666959900655,135.538134923803,138.585691719438,1781706.39765524,0.0,1.0
2022-08-19,137.62,139.73,137.26,139.35,1477480,134.424604556167,136.485612517318,134.07296338744,136.114435728106,1512601.047043,0.0,1.0
2022-08-22,133.94,136.03,133.56,135.3,1250729,130.830050386957,132.871522727623,130.458873597745,132.158472579926,1280459.96897897,0.0,1.0
2022-08-23,132.64,134.105,132.044,133.11,1188279,129.560235055443,130.991219255957,128.978073564995,130.019322136837,1216525.47552536,0.0,1.0
2022-08-24,133.67,134.54,132.65,133.02,1020493,130.566319510412,131.416119001502,129.570002865685,129.931411844655,1044751.04928666,0.0,1.0
2022-08-25,136.01,136.08,133.99,135.3,969054,132.851987107138,132.920361778835,130.878889438169,132.158472579926,992089.297344943,0.0,1.0
2022-08-26,129.87,136.05,129.78,136.0,1252797,126.854551618293,132.891058348108,126.766641326111,132.842219296896,1282577.12722496,0.0,1.0
2022-08-29,128.11,129.35,127.18,128.43,867312,125.135417015627,126.346625485687,124.227010663082,125.447986943385,887928.797217532,0.0,1.0
2022-08-30,128.28,129.019,127.155,128.51,1772371,125.301469789748,126.023310966663,124.202591137476,125.526129425324,1814501.87504985,0.0,1.0
2022-08-31,128.25,130.23,128.0,129.38,1890926,125.272166359021,127.20619278702,125.027971102961,126.375928916414,1935875.0355205,0.0,1.0
2022-09-01,128.93,129.11,126.21,127.63,1282033,125.936377455505,126.112198039869,123.279533069568,124.666562123991,1312508.09360782,0.0,1.0
2022-09-02,128.01,130.27,127.12,129.79,1695916,125.037738913203,127.24526402799,124.168403801628,126.776409136353,1736229.46997386,0.0,1.0
2022-09-06,129.3,130.57,127.72,129.38,1533527,126.297786434475,127.538298335262,124.754472416173,126.375928916414,1569980.33534715,0.0,1.0
2022-09-07,131.43,131.825,128.61,128.97,1254602,128.37833001611,128.764158520686,125.623807527748,125.975448696475,1284425.0337211,0.0,1.0
2022-09-08,135.19,135.27,130.705,130.93,1355167,132.05102666726,132.129169149199,127.670163773535,127.889939503989,1387380.55548509,0.0,1.0
2022-09-09,137.63,137.92,135.43,135.98,2425230,134.43437236641,134.71763886344,132.285454113078,132.822683676411,2482879.92887896,0.0,1.0
2022-09-12,139.87,140.0,137.23,137.53,1851144,136.622361860712,136.749343393863,134.043659956713,134.336694263986,1895147.38109982,0.0,1.0
2022-09-13,133.54,137.41,133.44,136.32,1586967,130.439337977261,134.219480541077,130.341659874836,133.154789224653,1624690.65288375,0.0,1.0
2022-09-14,133.25,135.36,132.095,133.8,1577007,130.15607148023,132.217079441381,129.027889397231,130.693301043563,1614493.89460036,0.0,1.0
2022-09-15,133.16,135.51,132.655,133.81,1446479,130.068161188049,132.363596595017,129.574886770806,130.703068853806,1480863.12500048,0.0,1.0
2022-09-16,129.89,132.13,128.28,132.12,2300604,126.874087238778,129.062076733079,125.301469789748,129.052308922837,2355291.45520163,0.0,1.0
2022-09-19,130.72,130.79,128.36,128.79,1059566,127.684815488898,127.753190160595,125.379612271688,125.799628112112,1084752.85013074,0.0,1.0
2022-09-20,128.14,129.605,126.82,129.1,1274706,125.164720446354,126.595704646869,123.875369494355,126.102430229627,1305006.92413569,0.0,1.0
2022-09-21,126.48,130.575,126.325,128.73,1105658,123.543263946113,127.543182240383,123.391862887355,125.741021250657,1131940.49900606,0.0,1.0
2022-09-22,124.39,126.04,123.7628,125.55,1374943,121.501791605447,123.113480295446,120.889154547043,122.634857593568,1407626.64904056,0.0,1.0
2022-09-23,123.48,124.43,121.44,123.73,1481866,120.612920873387,121.540862846417,118.620287583934,120.857116129448,1517091.30626298,0.0,1.0
2022-09-26,122.31,124.25,121.63,123.18,1733060,119.470087075024,121.365042262053,118.80587597854,120.319886566115,1774256.41672872,0.0,1.0
2022-09-27,121.61,124.07,120.6,123.87,1040450,118.786340358055,121.18922167769,117.799791523571,120.993865472842,1065182.44537719,0.0,1.0
2022-09-28,123.72,124.43,121.6,122.77,1361213,120.847348319205,121.540862846417,118.776572547813,119.919406346176,1393570.27441898,0.0,1.0
2022-09-29,122.74,124.24,122.275,122.81,1312774,119.890102915448,121.355274451811,119.435899739176,119.958477587145,1343979.83521322,0.0,1.0
2022-09-30,121.55,125.125,121.38,123.02,1624289,118.7277334966,122.219725658265,118.561680722479,120.163601602236,1662899.83086095,0.0,1.0
2022-10-03,126.38,127.3,121.68,122.73,1343211,123.650709858779,124.550841628601,119.052210599907,120.079534902421,1372859.13177431,0.21,1.0
2022-10-04,131.41,131.56,128.575,128.79,1647799,128.57208246987,128.718843084515,125.798306853083,126.008663734073,1684170.17466248,0.0,1.0
2022-10-05,132.64,133.53,129.5,129.99,1567683,129.775519509958,130.646299156851,126.703330643392,127.182748651232,1602285.80787183,0.0,1.0
2022-10-06,132.18,133.82,131.6,132.3,1218384,129.325453625047,130.930036345164,128.75797924842,129.442862116763,1245276.87787526,0.0,1.0
2022-10-07,127.44,130.93,126.96,130.45,1154691,124.68781820227,128.102448503007,124.218184235406,127.632814536143,1180178.00906008,0.0,1.0
2022-10-10,125.95,128.05,124.31,128.05,1246005,123.229996096798,125.284644701826,121.62541337668,125.284644701826,1273507.54459756,0.0,1.0
2022-10-11,125.64,127.89,124.16,125.0,1985348,122.926690826532,125.128100046204,121.478652762036,122.300512204047,2029169.75184825,0.0,1.0
2022-10-12,125.69,127.1,125.27,126.2,1069633,122.975611031413,124.355160809075,122.564681310408,123.474597121206,1093242.55958084,0.0,1.0
2022-10-13,127.9,128.83,122.35,123.0,1553552,125.137884087181,126.047799897979,119.707741345321,120.343704008782,1587842.9002489,0.0,1.0
2022-10-14,125.7,130.22,125.47,129.0,1217213,122.985395072389,127.407781593688,122.760362129934,126.214128594576,1244080.0308845,0.0,1.0
2022-10-17,130.56,131.09,127.38,127.38,1197928,127.740438986883,128.258993158628,124.629113956412,124.629113956412,1224369.36118608,0.0,1.0
2022-10-18,132.3,134.675,131.2,133.92,1038147,129.442862116763,131.76657184864,128.366617609367,131.027876754928,1061061.58233822,0.0,1.0
2022-10-19,128.96,130.27,127.235,130.11,1033987,126.174992430671,127.456701798569,124.487245362255,127.300157142948,1056809.7604069,0.0,1.0
2022-10-20,125.94,129.74,125.61,127.83,1897350,123.220212055821,126.938147626824,122.897338703603,125.069395800346,1939229.40898487,0.0,1.0
2022-10-21,129.88,130.125,124.82,126.37,1067047,127.075124200493,127.314833204413,122.124399466473,123.640925817803,1090599.47988988,0.0,1.0
2022-10-24,132.3,133.13,129.805,131.13,1045328,129.442862116763,130.254937517798,127.00174389317,128.298129322533,1068401.08553263,0.0,1.0
2022-10-25,134.5,135.095,132.3,132.3,1205999,131.595351131554,132.177501569646,129.442862116763,129.442862116763,1232618.50897639,0.0,1.0
2022-10-26,137.69,139.31,134.0,134.43,1381919,134.716460203002,136.301474841166,131.106149082738,131.52686284472,1412421.5171871,0.0,1.0
2022-10-27,136.49,137.99,135.33,137.26,930704,133.542375285843,135.009981432291,132.407426532589,134.29574644102,951247.038163674,0.0,1.0
2022-10-28,138.77,139.1218,135.02,136.38,901955,135.773136628445,136.117339189992,132.104121262323,133.434750835103,921863.473571528,0.0,1.0
2022-10-31,138.35,138.93,137.35,137.69,1307634,135.362206907439,135.929681284066,134.383802809807,134.716460203002,1336496.85560836,0.0,1.0
2022-11-01,140.89,141.35,138.06,139.5,1182851,137.847353315425,138.297419200336,135.078469719126,136.487371619716,1208959.57290282,0.0,1.0
2022-11-02,135.27,140.94,135.21,140.61,1806134,132.348722286731,137.896273520307,132.290018040873,137.573400168088,1846000.03656019,0.0,1.0
2022-11-03,134.46,135.865,130.66,133.77,1199461,131.556214967649,132.930872724823,127.838279396646,130.881116140283,1225936.19845068,0.0,1.0
2022-11-04,136.08,137.005,133.11,135.65,1272088,133.141229605814,134.046253396123,130.235369435845,132.720515843832,1300166.26369238,0.0,1.0
2022-11-07,138.03,138.08,135.56,136.85,1213652,135.049117596197,135.098037801078,132.632459475045,133.89460076099,1240440.43042838,0.0,1.0
2022-11-08,138.75,140.685,136.6,138.5,1028120,135.753568546492,137.646780475411,133.649999736582,135.508967522084,1050813.26058214,0.0,1.0
2022-11-09,137.0,139.42,136.66,138.31,971246,134.041361375635,136.409099291906,133.70870398244,135.323070743534,992683.904687548,0.0,1.0
2022-11-10,146.3,146.72,142.53,142.87,1591960,143.140519483616,143.551449204622,139.451936035542,139.784593428737,1627098.66388782,0.0,1.0
2022-11-11,148.31,149.74,146.35,147.12,1227498,145.107111719857,146.506229579472,143.189439688498,143.942810843675,1254592.04736612,0.0,1.0
2022-11-14,146.38,149.71,146.3,149.01,1206578,143.218791811427,146.476877456543,143.140519483616,145.7919945882,1233210.28899999,0.0,1.0
2022-11-15,148.0,149.46,146.495,148.27,1299334,144.803806449591,146.232276432135,143.331308282655,145.067975555952,1328013.65319733,0.0,1.0
2022-11-16,147.12,148.75,146.35,148.19,1476733,143.942810843675,145.537609522816,143.189439688498,144.989703228142,1509328.30675334,0.0,1.0
2022-11-17,144.44,145.56,142.16,145.33,1465186,141.32068786202,142.416500451368,139.089926519418,142.191467508913,1497526.43467621,0.0,1.0
2022-11-18,146.19,147.955,144.15,146.68,1283616,143.032895032877,144.759778265198,141.036950673707,143.512313040717,1311948.7163905,0.0,1.0
2022-11-21,145.14,147.16,144.43,145.62,1691900,142.005570730363,143.98194700758,141.310903821044,142.475204697226,1729244.59749729,0.0,1.0
2022-11-22,156.86,157.44,151.98,151.98,3512716,153.472466754614,154.039941131241,148.697854758168,148.697854758168,3590250.7036718,0.0,1.0
2022-11-23,155.35,157.28,154.35,156.67,1444152,151.995076567189,153.88339647562,151.016672469557,153.286569976064,1476028.16003601,0.0,1.0
2022-11-25,156.96,156.96,154.71,155.09,642657,153.570307164377,153.570307164377,151.368897944705,151.740691501805,656842.097815369,0.0,1.0
2022-11-28,152.3,156.85,151.73,155.87,1386282,149.010944069411,153.462682713638,148.45325373376,152.503846697958,1416880.81985208,0.0,1.0
2022-11-29,150.94,152.9,150.49,151.88,954556,147.680314496631,149.59798652799,147.240032652696,148.600014348405,975625.513333308,0.0,1.0
2022-11-30,154.98,154.98,149.1,151.38,2867702,151.633067051065,151.633067051065,145.880050956987,148.110812299589,2930999.58078622,0.0,1.0
2022-12-01,156.12,156.99,154.42,156.73,1372400,152.748447722366,153.599659287306,151.085160756391,153.345274221922,1402692.40830149,0.0,1.0
2022-12-02,155.67,156.73,153.59,153.97,1183218,152.308165878432,153.345274221922,150.273085355356,150.644878912457,1209334.67353954,0.0,1.0
2022-12-05,152.7,153.89,151.25,153.84,1124725,149.402305708464,150.566606584646,147.983619766897,150.517686379764,1149550.58213851,0.0,1.0
2022-12-06,151.35,153.0,149.91,152.15,1172286,148.08146017666,149.695826937753,146.672558276069,148.864183454766,1198161.37609889,0.0,1.0
2022-12-07,153.73,154.355,151.13,151.23,1011085,150.410061929025,151.021564490045,147.866211275181,147.964051684944,1033402.25418793,0.0,1.0
2022-12-08,156.28,156.99,153.4832,154.42,1289903,152.904992377987,153.599659287306,150.168591797729,151.085160756391,1318374.48669872,0.0,1.0
2022-12-09,152.95,156.7,152.68,155.67,1020219,149.646906732872,153.315922098993,149.382737626511,152.308165878432,1042737.86513038,0.0,1.0
2022-12-12,155.33,155.98,153.43,154.01,1071384,151.975508485237,152.611471148698,150.116540699735,150.684015076362,1095032.20866779,0.0,1.0
2022-12-13,157.66,160.265,156.76,159.2,1534443,154.25519003272,156.803932707052,153.374626344851,155.761932343074,1568312.11532451,0.0,1.0
2022-12-14,154.81,158.44,154.16,157.26,1344449,151.466738354468,155.018345228873,150.830775691007,153.863828393667,1374124.4576279,0.0,1.0
2022-12-15,150.86,153.04,150.24,152.81,1483896,147.60204216882,149.734963101659,146.995431628288,149.509930159203,1516649.41264132,0.0,1.0
2022-12-16,149.3,149.95,147.905,149.61,2436691,146.075731776513,146.711694439975,144.710858060316,146.37903704678,2490475.05616189,0.0,1.0
2022-12-19,146.95,149.13,146.24,148.91,1277354,143.776482147077,145.909403079916,143.081815237758,145.694154178437,1305548.49789678,0.0,1.0
2022-12-20,147.93,149.175,145.88,147.27,1548169,144.735318162757,145.953431264309,142.729589762611,144.08957145832,1582341.08355269,0.0,1.0
2022-12-21,150.09,150.27,147.89,148.94,1248131,146.848671013643,147.024783751217,144.696181998852,145.723506301366,1275680.47090188,0.0,1.0
2022-12-22,149.01,149.19,146.61,148.41,1166795,145.7919945882,145.968107325774,143.443824753882,145.204952129621,1192549.17556408,0.0,1.0
2022-12-23,149.23,150.25,148.22,149.01,779426,146.007243489679,147.005215669264,145.019055351071,145.7919945882,796629.942460505,0.0,1.0
2022-12-27,149.55,149.81,147.3,149.23,879543,146.320332800922,146.574717866306,144.118923581249,146.007243489679,898956.782916579,0.0,1.0
2022-12-28,148.09,151.37,147.64,149.78,784312,144.891862818378,148.101028258613,144.451580974444,146.545365743377,801623.78908464,0.0,1.0
2022-12-29,151.09,151.9,149.02,149.61,854392,147.827075111275,148.619582430358,145.801778629176,146.37903704678,873250.635465993,0.0,1.0
2022-12-30,149.65,149.85,147.83,149.76,699759,146.638314132652,146.834289159893,144.854941384764,146.746100397634,714130.784777498,0.225,1.0
2023-01-03,150.04,153.13,148.47,151.96,1414284,147.020465435771,150.048279606636,145.482061471934,148.901825697279,1443330.83649979,0.0,1.0
2023-01-04,151.67,153.04,150.24,151.65,1247420,148.61766190778,149.960090844377,147.216440463011,148.598064405056,1273039.75161041,0.0,1.0
2023-01-05,152.11,153.07,148.77,150.0,1714636,149.048806967709,149.989487098463,145.776024012794,146.981270430323,1749851.52357848,0.0,1.0
2023-01-06,147.67,154.64,143.01,154.36,2444990,144.698161362972,151.527891062301,140.13194322827,151.253526024164,2495205.67434378,0.0,1.0
2023-01-09,147.47,151.28,147.198,149.69,1269574,144.502186335731,148.235510604662,144.235660298684,146.6775091381,1295648.75471857,0.0,1.0
2023-01-10,155.23,155.55,148.75,150.18,1565749,152.10601739266,152.419577436245,145.75642651007,147.157647954839,1597906.65376877,0.0,1.0
2023-01-11,158.17,158.58,155.23,155.23,1241899,154.986850293094,155.388599098937,152.10601739266,152.10601739266,1267405.36025173,0.0,1.0
2023-01-12,156.49,158.6,155.5825,158.16,809123,153.340660064275,155.408196601661,152.451423378171,154.977051541732,825740.923620164,0.0,1.0
2023-01-13,156.92,157.28,154.5,155.54,921756,153.762006372842,154.114761421875,151.390708543233,152.409778684883,940687.201812861,0.0,1.0
2023-01-17,155.4,158.11,155.03,156.68,1602206,152.272596165814,154.928057784922,151.91004236542,153.526836340153,1635112.41463878,0.0,1.0
2023-01-18,154.07,158.16,153.64,156.26,1150652,150.969362234666,154.977051541732,150.548015926099,153.115288782948,1174284.31183564,0.0,1.0
2023-01-19,152.87,154.92,152.14,153.58,1017395,149.793512071223,151.802256100437,149.078203221795,150.489223417927,1038290.45396873,0.0,1.0
2023-01-20,155.92,156.01,152.41,153.5,1343724,152.78213123664,152.870319998898,149.34276950857,150.41083340703,1371321.66166402,0.0,1.0
2023-01-23,159.06,159.59,155.67,156.0,974865,155.858939164314,156.378272986502,152.537162452589,152.860521247536,994886.964657999,0.0,1.0
2023-01-24,155.69,158.51,154.46,156.27,1121545,152.556759955313,155.320007839403,151.351513537784,153.12508753431,1144579.5066777,0.0,1.0
2023-01-25,155.76,156.545,152.83,154.0,736164,152.625351214847,153.394553196766,149.754317065775,150.900770975131,751283.477661512,0.0,1.0
2023-01-26,156.23,157.66,155.19,156.97,776264,153.085892528862,154.487113973631,152.066822387212,153.811000129652,792207.059165398,0.0,1.0
2023-01-27,155.69,156.96,154.81,155.75,646223,152.556759955313,153.80120137829,151.694469835455,152.615552463485,659495.25212433,0.0,1.0
2023-01-30,151.74,155.52,150.88,154.5,1401052,148.686253167315,152.390181182159,147.843560550181,151.390708543233,1429827.0751417,0.0,1.0
2023-01-31,152.08,153.46,150.21,151.61,1995389,149.019410713623,150.371638401582,147.187044208925,148.558869399608,2036370.68262986,0.0,1.0
2023-02-01,155.45,156.29,151.72,153.31,1499912,152.321589922625,153.144685037034,148.666655664591,150.224657131152,1530717.48081437,0.0,1.0
2023-02-02,155.5,157.31,154.77,156.66,1725558,152.370583679435,154.144157675961,151.655274830007,153.507238837429,1760997.84171277,0.0,1.0
2023-02-03,154.55,155.42,152.735,153.17,992821,151.439702300043,152.292193668539,149.661228927836,150.087474612084,1013211.74843564,0.0,1.0
2023-02-06,152.24,154.4,151.36,152.73,771456,149.176190735416,151.292721029612,148.313900615558,149.656329552155,787300.311537698,0.0,1.0
2023-02-07,154.51,154.96,151.13,151.49,1126669,151.400507294595,151.841451105886,148.088529334231,148.441284383264,1149808.7443741,0.0,1.0
2023-02-08,154.42,155.17,153.225,153.64,1073479,151.312318532336,152.047224884488,150.141367744575,150.548015926099,1095526.31793541,0.0,1.0
2023-02-09,152.38,156.3204,151.54,155.67,852195,149.313373254484,153.174473241175,148.490278140074,152.537162452589,869697.544631022,0.0,1.0
2023-02-10,152.55,152.99,151.07,151.8,934821,149.479952027638,149.911097087567,148.029736826059,148.745045675487,954020.533292871,0.0,1.0
2023-02-13,154.6,154.66,152.01,153.27,925379,151.488696056853,151.547488565025,148.950819454089,150.185462125704,944384.6116829,0.0,1.0
2023-02-14,153.04,155.7499,151.45,154.34,895375,149.960090844377,152.615454475972,148.402089377816,151.23392852144,913764.38376663,0.0,1.0
2023-02-15,151.75,152.325,150.3,152.22,982411,148.696051918677,149.259480121993,147.275232971184,149.156593232692,1002587.94585571,0.0,1.0
2023-02-16,148.28,150.16,147.23,148.81,1101687,145.295885196055,147.138050452115,144.267016303043,145.815219018242,1124313.65925864,0.0,1.0
2023-02-17,148.26,148.9418,146.49,147.26,1194846,145.276287693331,145.944366561194,143.541908702253,144.296412557129,1219385.97669805,0.0,1.0
2023-02-21,143.42,146.65,142.63,146.6,1693824,140.533692034113,143.698688724046,139.759590676513,143.649694967236,1728612.08272413,0.0,1.0
2023-02-22,142.08,143.44,140.95,143.37,1691273,139.220659351602,140.553289536837,138.113400447693,140.484698277303,1726008.68979604,0.0,1.0
2023-02-23,143.2,143.58,141.31,142.09,1511552,140.318119504148,140.690472055905,138.466155496726,139.230458102964,1542596.54537062,0.0,1.0
2023-02-24,141.2,142.2404,138.72,141.46,1522068,138.358369231744,139.377831323449,135.928278893963,138.613136767157,1553328.52499891,0.0,1.0
2023-02-27,142.18,143.765,141.81,142.88,1149572,139.318646865222,140.871748956102,138.956093064827,140.004559460564,1173182.13058816,0.0,1.0
2023-02-28,141.97,143.38,141.39,141.75,2342545,139.11287308662,140.494497028665,138.544545507622,138.897300556655,2390656.63925237,0.0,1.0
2023-03-01,137.51,139.99,136.25,138.58,3133003,134.742629979158,137.172720316939,133.507987307543,135.791096374894,3197349.21751668,0.0,1.0
2023-03-02,141.67,141.72,136.08,136.3,1879178,138.818910545759,138.867904302569,133.341408534389,133.556981064353,1917772.91878576,0.0,1.0
2023-03-03,143.93,144.44,141.98,142.54,1147878,141.033428353576,141.533164673039,139.122671837982,139.671401914255,1171453.33889071,0.0,1.0
2023-03-06,143.23,145.435,142.68,143.35,1153577,140.347515758234,142.50814043356,139.808584433323,140.465100774579,1177269.38604759,0.0,1.0
2023-03-07,140.33,143.66,140.23,143.56,1088388,137.505877863248,140.768862066801,137.407890349628,140.670874553181,1110741.52184168,0.0,1.0
2023-03-08,140.9,141.58,139.375,140.15,1136076,138.064406690883,138.730721783501,136.570097108175,137.329500338732,1159408.94714735,0.0,1.0
2023-03-09,138.93,142.0,138.3,141.26,1328860,136.134052672565,139.142269340706,135.516731336758,138.417161739916,1356152.3819764,0.0,1.0
2023-03-10,135.72,139.44,134.71,139.19,1895992,132.988653485356,136.633788992028,131.998979597792,136.388820207978,1934932.24794802,0.0,1.0
2023-03-13,136.69,138.28,134.76,135.55,1771364,133.939132367472,135.497133834034,132.047973354602,132.822074712202,1807744.61414088,0.0,1.0
2023-03-14,138.4,139.6,136.43,138.44,1255370,135.614718850378,136.79056901382,133.68436483206,135.653913855826,1281153.03023773,0.0,1.0
2023-03-15,134.03,135.93,132.2,135.93,2016723,131.332664505175,133.194427263959,129.539493005925,133.194427263959,2058142.84442047,0.0,1.0
2023-03-16,136.82,137.05,132.37,133.97,1789312,134.066516135178,134.291887416505,129.706071779079,131.273871997002,1826061.233613,0.0,1.0
2023-03-17,133.18,136.92,132.73,136.89,2045953,130.499770639403,134.164503648799,130.058826828112,134.135107394713,2087973.17577605,0.0,1.0
2023-03-20,134.54,135.38,132.73,133.14,1704510,131.832400824638,132.655495939047,130.058826828112,130.460575633955,1739517.55384509,0.0,1.0
2023-03-21,137.01,137.42,135.215,135.56,1392258,134.252692411057,134.6544412169,132.493816541574,132.831873463564,1420852.46228022,0.0,1.0
2023-03-22,133.73,137.535,133.6,136.96,1268528,131.038701964314,134.767126857563,130.911318196608,134.203698654247,1294581.27176961,0.0,1.0
2023-03-23,131.13,135.07,129.3721,134.66,3297906,128.491026610188,132.351734646825,126.768504108258,131.949985840982,3365639.02701133,0.0,1.0
2023-03-24,131.96,131.98,128.22,130.14,1571589,129.304322973236,129.32392047596,125.63958996384,127.520950225348,1603866.59681073,0.0,1.0
2023-03-27,133.07,134.62,132.73,133.58,1216331,130.39198437442,131.910790835534,130.058826828112,130.891720693884,1241312.23975569,0.0,1.0
2023-03-28,132.63,133.31,132.0108,132.54,942618,129.960839314491,130.627154407109,129.354100630155,129.872650552233,961977.669576807,0.0,1.0
2023-03-29,133.85,134.24,132.6301,133.95,1002779,131.156286980658,131.538438283777,129.960937302005,131.254274494278,1023374.26775275,0.0,1.0
2023-03-30,134.49,135.54,133.32,135.27,1468195,131.783407067827,132.81227596084,130.636953158471,132.547709674065,1498349.07097501,0.0,1.0
2023-03-31,138.34,138.73,134.86,135.4,2579848,135.555926342206,135.938077645325,132.145960868222,132.675093441771,2632833.41385628,0.0,1.0
2023-04-03,137.86,138.09,136.005,137.42,1551755,135.306058182474,135.531797290134,133.485423205479,134.874209454777,1581044.83401253,0.225,1.0
2023-04-04,138.21,139.11,137.53,138.25,1778667,135.649574215869,136.532901158886,134.982171636702,135.688833191115,1812239.86504221,0.0,1.0
2023-04-05,138.09,139.27,136.674,137.74,2312060,135.531797290134,136.689937059866,134.142029566455,135.188281256739,2355700.81548119,0.0,1.0
2023-04-06,138.03,138.125,136.59,138.01,1206189,135.472908827266,135.566148893473,134.05958571844,135.453279339644,1228956.17368254,0.0,1.0
2023-04-10,138.02,138.08,135.86,137.38,1104566,135.463094083455,135.521982546323,133.343109420216,134.834950479532,1125415.00953816,0.0,1.0
2023-04-11,138.52,139.93,138.15,138.87,1241084,135.95383127402,137.337710151412,135.590685753002,136.297347307415,1264509.82711549,0.0,1.0
2023-04-12,138.36,141.355,137.82,140.19,1058466,135.796795373039,138.736311144521,135.266799207229,137.592893490505,1078444.85842024,0.0,1.0
2023-04-13,141.28,141.48,138.99,139.18,1030933,138.662700565936,138.858995442162,136.41512423315,136.601604365565,1050392.16491201,0.0,1.0
2023-04-14,139.2,141.19,138.93,140.36,954261,136.621233853187,138.574367871635,136.356235770282,137.759744135297,972272.958263152,0.0,1.0
2023-04-17,140.19,140.21,138.89,139.62,1115514,137.592893490505,137.612522978128,136.316976795037,137.033453093262,1136569.6562722,0.0,1.0
2023-04-18,139.0,140.99,138.21,140.73,1218852,136.424938976962,138.378072995409,135.649574215869,138.122889656315,1241858.19154817,0.0,1.0
2023-04-19,138.93,139.615,137.68,138.37,1178444,136.356235770282,137.028545721356,135.129392793871,135.80661011685,1200687.47861168,0.0,1.0
2023-04-20,135.53,137.05,134.873,136.86,1325862,133.019222874443,134.51106393376,132.374394206041,134.324583801345,1350888.03690887,0.0,1.0
2023-04-21,138.5,138.56,136.21,136.21,1533653,135.934201786397,135.993090249265,133.686625453611,133.686625453611,1562601.15341521,0.0,1.0
2023-04-24,138.48,139.52,138.09,138.8,856654,135.914572298774,136.935305655149,135.531797290134,136.228644100736,872823.5973051,0.0,1.0
2023-04-25,130.37,136.78,129.72,136.54,2154945,127.954815067816,134.246065850855,127.316856720082,134.010511999384,2195620.22344452,0.0,1.0
2023-04-26,133.12,133.84,128.11,128.15,2996440,130.653869615922,131.360531170335,125.736682966464,125.775941941709,3052998.69014664,0.0,1.0
2023-04-27,133.25,133.86,131.33,132.96,1125334,130.781461285469,131.380160657957,128.8970304737,130.496833714941,1146575.01167301,0.0,1.0
2023-04-28,135.43,136.93,133.45,133.45,2032773,132.92107543633,134.393287008024,130.977756161694,130.977756161694,2071142.19085498,0.0,1.0
2023-05-01,136.08,137.14,135.76,136.02,1012903,133.559033784064,134.599396628061,133.244961982103,133.500145321196,1032021.84333596,0.0,1.0
2023-05-02,134.52,137.16,134.255,135.02,1629649,132.027933749503,134.619026115684,131.767843038503,132.518670940067,1660409.10627237,0.0,1.0
2023-05-03,134.77,136.54,134.63,135.89,1529073,132.273302344785,134.010511999384,132.135895931427,133.37255365165,1557934.70456228,0.0,1.0
2023-05-04,133.88,136.04,133.76,135.38,1103693,131.39979014558,133.519774808819,131.282013219844,132.872001717274,1124525.53140528,0.0,1.0
2023-05-05,133.3,135.41,131.905,135.3,1890201,130.830535004525,132.901445948708,129.46137824285,132.793483766783,1925879.10223929,0.0,1.0
2023-05-08,132.45,134.21,131.75,134.01,1005342,129.996281780565,131.723676691353,129.309249713775,131.527381815127,1024318.12722745,0.0,1.0
2023-05-09,127.35,128.5,125.36,128.5,3437064,124.990762436806,126.119457975105,123.037628418359,126.119457975105,3501939.59830673,0.0,1.0
2023-05-10,128.06,128.9,126.16,128.71,1255711,125.687609247408,126.512047727556,123.822807923262,126.325567595142,1279412.9160613,0.0,1.0
2023-05-11,127.66,127.7,125.47,127.17,1580572,125.295019494956,125.334278470201,123.145590600283,124.814097048203,1610405.76340006,0.0,1.0
2023-05-12,127.49,128.68,126.525,128.68,1422587,125.128168850164,126.296123363708,124.181046072375,126.296123363708,1449438.74985638,0.0,1.0
2023-05-15,127.99,128.19,126.75,127.94,1262766,125.618906040729,125.815200916955,124.401877808129,125.569832321672,1286601.08127035,0.0,1.0
2023-05-16,126.29,127.4,125.79,126.97,1190020,123.950399592809,125.039836155863,123.459662402245,124.617802171977,1212481.97903122,0.0,1.0
2023-05-17,127.77,127.79,125.78,127.04,1968194,125.40298167688,125.422611164503,123.449847658433,124.686505378656,2005344.24315338,0.0,1.0
2023-05-18,129.14,129.33,126.49,127.65,1637179,126.747601579027,126.934081711442,124.146694469035,125.285204751145,1668081.23724674,0.0,1.0
2023-05-19,128.87,130.47,128.62,129.59,1480380,126.482603496123,128.052962505929,126.23723490084,127.189265050536,1508322.60980339,0.0,1.0
2023-05-22,129.09,129.75,128.29,128.66,1764588,126.698527859971,127.346300951516,125.913348355068,126.276493876085,1797895.11975828,0.0,1.0
2023-05-23,128.64,130.54,127.91,129.03,2784447,126.256864388463,128.121665712608,125.540388090238,126.639639397103,2837004.25964903,0.0,1.0
2023-05-24,120.99,121.09,113.2801,115.2,6850380,118.748585372824,118.846732810937,111.181516041756,113.065848706086,6979682.94609832,0.0,1.0
2023-05-25,119.49,121.41,117.635,121.41,3218919,117.27637380113,119.160804612899,115.455738824136,119.160804612899,3279677.04699183,0.0,1.0
2023-05-26,120.42,120.72,118.38,120.07,2089133,118.189144975581,118.483587289919,116.186937238077,117.845628942185,2128566.00250368,0.0,1.0
2023-05-30,117.73,121.305,117.67,120.01,2094836,115.548978890343,119.05774980288,115.490090427475,117.786740479318,2134376.64831335,0.0,1.0
2023-05-31,115.67,117.15,114.795,116.99,3992611,113.527141665217,114.979723749288,112.668351581729,114.822687848307,4067972.71203998,0.0,1.0
2023-06-01,116.26,117.635,115.0,116.97,3966268,114.106211550083,115.455738824136,112.86955382986,114.803058360685,4041132.48013328,0.0,1.0
2023-06-02,118.22,118.41,116.02,117.77,3263054,116.029901337096,116.216381469511,113.870657698612,115.588237865588,3324645.10815428,0.0,1.0
2023-06-05,118.35,119.76,117.09,118.58,1991364,116.157493006643,117.541371884035,114.92083528642,116.383232114303,2028951.58374778,0.0,1.0
2023-06-06,117.44,119.22,116.64,118.78,1758822,115.264351319816,117.011375718226,114.479171814912,116.579526990529,1792020.284805,0.0,1.0
2023-06-07,116.59,117.365,115.14,117.17,3643539,114.430098095856,115.190740741231,113.006960243218,114.999353236911,3712311.87492431,0.0,1.0
2023-06-08,114.69,116.9,114.66,115.93,2558840,112.56529677171,114.734355154006,112.535852540276,113.78232500431,2607138.86087987,0.0,1.0
2023-06-09,115.79,116.0,114.16,115.58,1981556,113.644918590952,113.851028210989,112.045115349712,113.438808970915,2018958.45485051,0.0,1.0
2023-06-12,118.54,118.65,115.82,115.86,2747813,116.343973139058,116.451935320982,113.674362822386,113.713621797631,2799678.78207737,0.0,1.0
2023-06-13,119.5,121.16,118.68,118.68,2502399,117.286188544942,118.915436017616,116.481379552416,116.481379552416,2549632.52033222,0.0,1.0
2023-06-14,119.4,120.97,118.9,119.99,2663011,117.188041106829,118.728955885202,116.697303916264,117.767110991695,2713276.11927691,0.0,1.0
2023-06-15,121.23,121.74,118.725,118.88,1791120,118.984139224295,119.484691158671,116.525545899567,116.677674428642,1824927.91909582,0.0,1.0
2023-06-16,121.13,123.175,120.63,122.1,3941320,118.885991786182,120.893106895592,118.395254595618,119.838021935878,4015713.57926367,0.0,1.0
2023-06-20,118.16,118.79,116.88,118.64,2108214,115.971012874229,116.58934173434,114.714725666383,116.442120577171,2148007.16201519,0.0,1.0
2023-06-21,118.33,119.11,117.27,117.79,1393399,116.137863519021,116.903413536301,115.097500675024,115.607867353211,1419699.81773426,0.0,1.0
2023-06-22,118.68,118.95,117.17,118.84,1736041,116.481379552416,116.746377635321,114.999353236911,116.638415453396,1768809.28670051,0.0,1.0
2023-06-23,119.42,119.71,117.58,117.76,2632628,117.207670594451,117.492298164979,115.401757733174,115.578423121777,2682319.6311768,0.0,1.0
2023-06-26,118.37,119.8,117.34,118.96,1673391,116.177122494266,117.580630859281,115.166203881703,116.756192379132,1704976.74944373,0.0,1.0
2023-06-27,117.04,118.96,116.73,118.47,2326059,114.871761567364,116.756192379132,114.567504509214,116.275269932379,2369964.05074148,0.0,1.0
2023-06-28,116.37,117.11,115.71,116.7,2196778,114.214173732007,114.940464774043,113.566400640462,114.53806027778,2238242.83367696,0.0,1.0
2023-06-29,118.05,118.25,116.07,116.16,1885799,115.863050692304,116.05934556853,113.919731417669,114.00806411197,1921394.01318894,0.0,1.0
2023-06-30,120.25,120.69,118.3,118.73,2487891,118.243126066543,118.675782827202,116.325669968166,116.748493620629,2530116.57169516,0.225,1.0
2023-07-03,119.32,120.85,119.22,120.02,996224,117.32864700424,118.833112558351,117.230315922272,118.016964578016,1013132.34845114,0.0,1.0
2023-07-05,119.5,120.28,118.605,118.95,1246207,117.505642951783,118.272625391133,116.625579768169,116.964822000958,1267358.16901243,0.0,1.0
2023-07-06,118.43,118.89,115.655,116.36,1626625,116.453500374725,116.905823351778,113.724812850112,114.418046977987,1654232.78931177,0.0,1.0
2023-07-07,117.0,119.08,116.89,117.67,1493322,115.047365902582,117.092652407517,114.939201712417,115.706184151768,1518667.31262622,0.0,1.0
2023-07-10,118.36,119.52,116.56,116.73,1889164,116.384668617347,117.525309168176,114.614709141923,114.781871981268,1921227.71578414,0.0,1.0
2023-07-11,118.48,118.98,117.64,118.3,1096749,116.502665915709,116.994321325549,115.676684827177,116.325669968166,1115363.50261731,0.0,1.0
2023-07-12,120.0,120.49,119.15,120.0,1595607,117.997298361623,118.479120663266,117.161484164895,117.997298361623,1622688.33828041,0.0,1.0
2023-07-13,119.35,120.87,118.99,120.76,1229777,117.358146328831,118.852778774744,117.004154433746,118.74461458458,1250649.31188286,0.0,1.0
2023-07-14,119.75,120.39,118.25,119.54,1225454,117.751470656703,118.380789581298,116.276504427182,117.54497538457,1246252.94004043,0.0,1.0
2023-07-17,118.25,119.98,117.66,119.95,1123041,116.276504427182,117.977632145229,115.696351043571,117.948132820639,1142101.74191438,0.0,1.0
2023-07-18,119.56,119.79,118.0,118.38,1362720,117.564641600963,117.79080308949,116.030676722262,116.404334833741,1385848.67849132,0.0,1.0
2023-07-19,123.08,123.34,119.855,120.01,2425546,121.025895686238,121.281556499354,117.854718292769,118.007131469819,2466713.42514961,0.0,1.0
2023-07-20,124.55,124.9025,123.13,123.51,2278819,122.471362591168,122.817979655105,121.075061227222,121.4487193387,2317496.11047822,0.0,1.0
2023-07-21,127.62,128.3,123.14,124.55,3918224,125.490126807586,126.158778164968,121.084894335418,122.471362591168,3984725.80752681,0.0,1.0
2023-07-24,127.72,129.39,127.19,127.62,2001244,125.588457889554,127.23058695842,125.067303155123,125.490126807586,2035209.98645258,0.0,1.0
2023-07-25,127.31,129.55,124.1452,125.0,2199425,125.185300453485,127.387916689568,122.073318371361,122.913852460024,2236754.600865,0.0,1.0
2023-07-26,128.47,128.53,123.4,125.0,2507461,126.325941004314,126.384939653495,121.340555148535,122.913852460024,2550018.72227494,0.0,1.0
2023-07-27,126.66,130.0,126.64,129.87,2582545,124.546148420693,127.830406558425,124.526482204299,127.702576151866,2626377.08068741,0.0,1.0
2023-07-28,126.05,127.51,123.16,127.25,3138804,123.946328820688,125.381962617421,121.104560551812,125.126301804304,3192077.15117063,0.0,1.0
2023-07-31,121.77,124.45,121.215,124.38,2376273,119.737758512457,122.373031509199,119.192021007534,122.304199751822,2416604.14229231,0.0,1.0
2023-08-01,122.48,123.58,120.46,121.78,1654982,120.43590919443,121.517551096078,118.449621338676,119.747591620653,1683071.07668993,0.0,1.0
2023-08-02,127.71,128.725,121.51,122.0,2654666,125.578624781357,126.576685263332,119.48209769934,119.963920000983,2699722.14977091,0.0,1.0
2023-08-03,125.05,127.355,124.97,127.3,1742622,122.963018001008,125.22954944037,122.884353135433,125.175467345288,1772198.54101347,0.0,1.0
2023-08-04,126.3,127.17,125.08,125.44,1819474,124.192156525608,125.04763693873,122.992517325598,123.346509220683,1850354.90669345,0.0,1.0
2023-08-07,126.51,127.89,125.695,126.73,1486955,124.398651797741,125.755620728899,123.597253479701,124.61498017807,1512192.24912385,0.0,1.0
2023-08-08,128.35,128.63,125.07,126.69,2525181,126.207943705952,126.483270735463,122.982684217401,124.575647745283,2568039.47384744,0.0,1.0
2023-08-09,127.63,129.42,127.53,128.16,1786062,125.499959915782,127.26008628301,125.401628833814,126.021114650213,1816375.82364944,0.0,1.0
2023-08-10,127.65,129.99,127.31,128.0,1515854,125.519626132176,127.820573450228,125.185300453485,125.863784919064,1541581.73556253,0.0,1.0
2023-08-11,126.86,127.815,126.35,126.77,1256697,124.742810584629,125.681872417423,124.241322066592,124.654312610858,1278026.20986996,0.0,1.0
2023-08-14,126.65,128.0,125.19,125.43,1582433,124.536315312496,125.863784919064,123.100681515763,123.336676112486,1609290.74340367,0.0,1.0
2023-08-15,125.65,127.18,125.25,126.31,2274843,123.553004492816,125.057470046926,123.159680164944,124.201989633805,2313452.62807122,0.0,1.0
2023-08-16,121.36,123.652,120.37,121.99,3388870,119.334601076388,121.588349475095,118.361123364904,119.954086892786,3446387.38044415,0.0,1.0
2023-08-17,120.85,122.6491,120.66,122.0,2180809,118.833112558351,120.602187054037,118.646283502612,119.963920000983,2217822.64198952,0.0,1.0
2023-08-18,119.25,120.73,119.035,120.19,1803875,117.259815246863,118.715115259989,117.048403420631,118.184127417362,1834491.1536585,0.0,1.0
2023-08-21,118.86,119.57,117.71,119.5,2249263,116.876324027187,117.57447470916,115.745516584555,117.505642951783,2287438.47314886,0.0,1.0
2023-08-22,117.64,118.61,117.33,117.85,1422276,115.676684827177,116.630496322267,115.371858473077,115.88318009931,1446415.48891182,0.0,1.0
2023-08-23,119.13,119.15,117.71,118.51,1289258,117.141817948501,117.161484164895,115.745516584555,116.532165240299,1311139.84937064,0.0,1.0
2023-08-24,119.49,120.78,118.58,119.36,2045907,117.495809843586,118.764280800973,116.600996997677,117.367979437027,2080631.02637822,0.0,1.0
2023-08-25,119.68,120.82,118.52,119.8,1273320,117.682638899325,118.80361323376,116.541998348496,117.800636197687,1294931.34267976,0.0,1.0
2023-08-28,119.92,120.944,119.34,119.95,1052442,117.918633496048,118.925543775401,117.348313220634,117.948132820639,1070304.50487903,0.0,1.0
2023-08-29,122.02,122.285,119.61,120.13,838332,119.983586217377,120.244163584592,117.613807141947,118.125128768181,852560.536527663,0.0,1.0
2023-08-30,122.68,122.94,121.63,122.34,1157904,120.632571358366,120.888232171482,119.600094997701,120.298245679674,1177556.45196357,0.0,1.0
2023-08-31,121.07,123.12,120.65,123.11,2875119,119.04944093868,121.065228119025,118.636450394415,121.055395010828,2923916.77428619,0.0,1.0
2023-09-01,121.91,123.68,121.54,122.69,840682,119.875422027212,121.615882178046,119.51159702393,120.642404466562,854950.421753135,0.0,1.0
2023-09-05,118.73,122.5365,118.67,121.64,1270623,116.748493620629,120.491466255741,116.689494971448,119.609928105898,1292188.56801886,0.0,1.0
2023-09-06,117.94,118.66,116.53,118.35,1668904,115.971678073081,116.679661863251,114.585209817332,116.37483550915,1697229.3669491,0.0,1.0
2023-09-07,116.26,118.01,116.09,117.97,1316994,114.319715896019,116.040509830459,114.152553056673,116.001177397672,1339346.59686582,0.0,1.0
2023-09-08,113.99,116.21,113.71,116.01,1789767,112.087600335345,114.270550355035,111.812273305834,114.073888191099,1820143.70652618,0.0,1.0
2023-09-11,113.1,114.385,112.62,114.29,2046853,111.212453705829,112.476008109118,110.740464512383,112.382593581249,2081593.08230303,0.0,1.0
2023-09-12,112.78,113.97,112.075,113.4,2035028,110.897794243532,112.067934118951,110.204560115657,111.507446951733,2069567.38324294,0.0,1.0
2023-09-13,113.43,115.9,109.0,110.0,2520470,111.536946276324,113.965724000934,107.180879345141,108.164190164821,2563248.51669969,0.0,1.0
2023-09-14,114.88,115.31,111.675,113.79,1815835,112.96274696486,113.385570617323,109.811235787785,111.890938171409,1846654.1439975,0.0,1.0
2023-09-15,115.91,121.92,113.43,114.43,6889629,113.975557109131,119.885255135409,111.536946276324,112.520257096004,7006562.78982139,0.0,1.0
2023-09-18,112.69,115.0,112.66,115.0,1818036,110.80929626976,113.080744263222,110.77979694517,113.080744263222,1848892.50032996,0.0,1.0
2023-09-19,112.31,113.23,111.72,112.37,2222433,110.435638158282,111.340284112388,109.855484774671,110.494636807463,2260153.10268102,0.0,1.0
2023-09-20,112.47,113.47,112.165,113.08,1744938,110.592967889431,111.576278709111,110.293058089428,111.192787489436,1774553.84917611,0.0,1.0
2023-09-21,109.73,112.195,109.5,112.03,1327982,107.898696243507,110.322557414019,107.672534754981,110.160311128772,1350521.08999666,0.0,1.0
2023-09-22,111.41,112.16,109.11,109.73,2050535,109.55065842057,110.28814153533,107.289043535305,107.898696243507,2085337.57481374,0.0,1.0
2023-09-25,111.94,112.03,110.53,110.76,987394,110.071813155,110.160311128772,108.685344899251,108.911506387778,1004152.48183798,0.0,1.0
2023-09-26,110.73,112.25,110.68,110.88,1399831,108.882007063187,110.376639509101,108.832841522203,109.029503686139,1423589.54257748,0.0,1.0
2023-09-27,110.5,111.25,109.615,110.96,2267914,108.655845574661,109.393328689421,107.785615499244,109.108168551714,2306406.02605961,0.0,1.0
2023-09-28,112.0,112.68,110.44,110.48,1959912,110.130811804181,110.799463161564,108.59684692548,108.636179358267,1993176.48171251,0.0,1.0
2023-09-29,111.82,113.165,111.445,113.12,1830120,109.953815856639,111.276368909109,109.585074299259,111.232119922223,1861181.59525105,0.0,1.0
2023-10-02,110.9,111.8,109.77,110.9,1569034,109.270414836961,110.157190070083,108.157019266485,109.270414836961,1592433.51331308,0.225,1.0
2023-10-03,110.26,111.755,110.05,110.23,1543379,108.63981911563,110.112851308427,108.432904894568,108.610259941192,1566395.91197108,0.0,1.0
2023-10-04,111.67,111.89,109.3801,110.41,1541741,110.029100314188,110.245867593396,107.77284852938,108.787614987817,1564733.48394542,0.0,1.0
2023-10-05,110.35,112.24,108.77,112.09,1295683,108.728496638942,110.590724628499,107.171713451905,110.442928756312,1315005.94112685,0.0,1.0
2023-10-06,110.64,111.77,109.36,109.49,1796054,109.01423532517,110.127630895646,107.753043882507,107.881133638403,1822839.13625837,0.0,1.0
2023-10-09,111.28,111.31,109.12,109.97,1320327,109.644831046502,109.674390220939,107.516570487008,108.354080429401,1340017.46509771,0.0,1.0
2023-10-10,113.29,113.83,111.02,111.31,2183040,111.625295733808,112.157360873681,109.388651534711,109.674390220939,2215596.38408282,0.0,1.0
2023-10-11,113.38,113.6,112.05,113.41,1381524,111.71397325712,111.930740536328,110.403516523728,111.743532431558,1402127.11582181,0.0,1.0
2023-10-12,108.94,113.4,108.33,113.11,3622519,107.339215440383,111.733679373412,106.738178893489,111.447940687184,3676542.80163045,0.0,1.0
2023-10-13,110.51,110.61,106.82,108.02,2807637,108.886145569275,108.984676150733,105.250367113473,106.43273409097,2849508.20187312,0.0,1.0
2023-10-16,111.5,112.79,109.64,111.04,1675542,109.861598325709,111.132642826518,108.02892951059,109.408357651002,1700529.90168705,0.0,1.0
2023-10-17,112.4,112.91,109.21,110.1,1682751,110.748373558832,111.250879524267,107.60524801032,108.482170185297,1707846.41184391,0.0,1.0
2023-10-18,108.61,111.33,108.535,111.33,1803500,107.014064521572,109.694096337231,106.940166585478,109.694096337231,1830396.18087317,0.0,1.0
2023-10-19,109.51,111.38,108.86,109.25,2028933,107.900839754694,109.74336162796,107.260390975217,107.644660242903,2059191.13637236,0.0,1.0
2023-10-20,109.23,110.59,109.18,109.54,2367336,107.624954126612,108.964970034441,107.575688835883,107.930398929132,2402640.85014891,0.0,1.0
2023-10-23,109.34,109.9075,107.4,108.1,2886025,107.733337766216,108.29249881599,105.82184448593,106.511558556136,2929065.22756,0.0,1.0
2023-10-24,105.64,108.06,105.36,107.5,3204185,104.087706252268,106.472146323553,103.811820624186,105.920375067388,3251970.05090718,0.0,1.0
2023-10-25,103.4,104.17,100.08,102.9,2699609,101.880621227608,102.639306704835,98.6094059232016,101.387968320318,2739869.14524582,0.0,1.0
2023-10-26,104.31,104.91,103.24,103.47,1599149,102.777249518876,103.368433007625,101.722972297275,101.949592634629,1622997.6280827,0.0,1.0
2023-10-27,102.77,104.78,102.4,104.54,2004018,101.259878564423,103.240343251729,100.895315413028,103.00386985623,2033904.57089053,0.0,1.0
2023-10-30,101.17,102.78,96.8,102.71,3684907,99.6833892610942,101.269731622569,95.377602851378,101.200760215548,3739861.21412409,0.0,1.0
2023-10-31,103.37,104.2,101.94,103.0,2218807,101.851062053171,102.668865879273,100.442074738321,101.486498901776,2251896.78896293,0.0,1.0
2023-11-01,102.86,103.21,100.26,102.5,2284563,101.348556087735,101.693413122838,98.786760969826,100.993845994486,2318633.42953376,0.0,1.0
2023-11-02,104.47,104.635,102.7,103.97,1488985,102.934898449209,103.097473908615,101.190907157402,102.442245541919,1511190.71659409,0.0,1.0
2023-11-03,109.02,109.59,106.1201,106.5,2511311,107.41803990555,107.979664219861,104.560751573848,104.935069252807,2548762.99605477,0.0,1.0
2023-11-06,107.53,109.52,107.17,108.81,1411996,105.949934241825,107.91069281284,105.595224148576,107.211125684488,1433053.55464829,0.0,1.0
2023-11-07,110.54,110.81,106.545,106.84,2142253,108.915704743712,109.181737313649,104.979408014464,105.270073229765,2174201.11431333,0.0,1.0
2023-11-08,109.39,111.57,108.46,110.89,1494951,107.782603056945,109.93056973273,106.866268649385,109.260561778815,1517245.6894885,0.0,1.0
2023-11-09,107.74,110.12,107.54,110.12,1481269,106.156848462887,108.501876301588,105.959787299971,108.501876301588,1503359.64538166,0.0,1.0
2023-11-10,108.47,108.48,104.09,107.72,1847851,106.876121707531,106.885974765677,102.560482239669,106.137142346595,1875408.60173144,0.0,1.0
2023-11-13,107.46,108.27,106.96,108.13,1200324,105.880962834805,106.679060544615,105.388309927514,106.541117730573,1218224.82140859,0.0,1.0
2023-11-14,111.61,112.29,109.46,109.55,2009745,109.969981965313,110.639989919228,107.851574463965,107.940251987278,2039716.97950038,0.0,1.0
2023-11-15,113.6,114.52,111.33,111.85,2021381,111.930740536328,112.837221885742,109.694096337231,110.206455360812,2051526.51094515,0.0,1.0
2023-11-16,114.19,114.5,113.56,113.94,1728065,112.51207096693,112.81751576945,111.891328303745,112.265744513285,1753836.19423377,0.0,1.0
2023-11-17,113.15,114.47,112.06,113.98,2700771,111.487352919767,112.787956595013,110.413369581874,112.305156745868,2741048.47452897,0.0,1.0
2023-11-20,113.98,114.5,112.39,113.25,3063839,112.305156745868,112.81751576945,110.738520500686,111.585883501225,3109531.02545622,0.0,1.0
2023-11-21,123.92,124.68,121.23,121.46,6085765,122.099096542797,122.847928961878,119.448623901576,119.675244238929,6176523.98873945,0.0,1.0
2023-11-22,123.99,125.4,123.805,123.87,2630687,122.168067949818,123.557349148376,121.98578637412,122.049831252068,2669919.28908937,0.0,1.0
2023-11-24,126.62,126.77,123.48,123.92,1226728,124.759422242164,124.907218114351,121.665561984382,122.099096542797,1245022.59283071,0.0,1.0
2023-11-27,125.01,126.68,124.89,125.98,2255398,123.17307988069,124.818540591039,123.05484318294,124.128826520833,2289033.4824225,0.0,1.0
2023-11-28,124.71,126.27,124.1,124.64,1949787,122.877488136316,124.414565207061,122.276451589422,122.808516729295,1978864.80638544,0.0,1.0
2023-11-29,127.59,127.73,125.59,125.59,2266253,125.715168882307,125.853111696348,123.744557253146,123.744557253146,2300050.36656078,0.0,1.0
2023-11-30,127.8,128.45,126.965,128.0,2442906,125.922083103369,126.562531882846,125.099352748194,126.119144266285,2479337.85008713,0.0,1.0
2023-12-01,128.79,129.01,126.51,127.34,1729630,126.897535859803,127.114303139011,124.65103860256,125.468842428662,1755424.53358673,0.0,1.0
2023-12-04,128.88,129.22,127.87,128.405,1543257,126.986213383116,127.321217360073,125.99105451039,126.51819312119,1566272.09254548,0.0,1.0
2023-12-05,127.88,128.63,125.7735,127.81,1933846,126.000907568535,126.739886929471,123.925360870122,125.931936161515,1962686.07307838,0.0,1.0
2023-12-06,128.91,129.76,127.92,128.5,1815713,127.015772557553,127.853282499946,126.040319801119,126.611797173575,1842791.31730622,0.0,1.0
2023-12-07,128.68,130.4807,127.81,129.2,1696641,126.7891522202,128.563392400514,125.931936161515,127.301511243781,1721943.55792227,0.0,1.0
2023-12-08,127.2,129.0,126.97,128.09,1438074,125.330899614621,127.104450080865,125.104279277267,126.207821789597,1459520.46432658,0.0,1.0
2023-12-11,128.97,129.63,127.22,127.62,1897134,127.074890906428,127.725192744051,125.350605730912,125.744728056744,1925426.57510653,0.0,1.0
2023-12-12,128.79,129.195,127.0,128.05,1453450,126.897535859803,127.296584714709,125.133838451705,126.168409557014,1475125.77160528,0.0,1.0
2023-12-13,133.74,134.04,128.77,129.09,1731449,131.774799641976,132.07039138635,126.877829743512,127.193127604178,1757270.66092413,0.0,1.0
2023-12-14,137.96,138.17,135.0,135.0,2950536,135.932790179505,136.139704400567,133.016284968347,133.016284968347,2994538.30104175,0.0,1.0
2023-12-15,136.78,138.9,136.28,137.24,4875971,134.7701293183,136.858977645211,134.27747641101,135.223369993007,4948687.93814713,0.0,1.0
2023-12-18,137.53,138.19,136.86,137.59,1634687,135.509108679236,136.159410516859,134.848953783467,135.568227028111,1659065.61781148,0.0,1.0
2023-12-19,139.79,139.89,137.32,138.51,1520282,137.735899820187,137.834430401645,135.302194458174,136.474708377524,1542954.45891335,0.0,1.0
2023-12-20,138.18,141.24,138.14,139.79,2121066,136.149557458713,139.164593251329,136.11014522613,137.735899820187,2152698.14570553,0.0,1.0
2023-12-21,138.94,139.67,138.0,139.38,1685889,136.898389877794,137.617663122438,135.972202412089,137.331924436209,1711031.20985644,0.0,1.0
2023-12-22,139.57,140.36,138.79,139.61,1204144,137.51913254098,138.297524134498,136.750594005607,137.558544773563,1222101.79030847,0.0,1.0
2023-12-26,139.81,140.47,139.0866,139.31,948390,137.755605936479,138.405907774102,137.042835710212,137.262953029189,962533.647894817,0.0,1.0
2023-12-27,139.82,140.155,139.08,139.78,1181522,137.765458994625,138.095536442509,137.036332691835,137.726046762042,1199142.42107991,0.0,1.0
2023-12-28,139.77,140.8114,139.65,140.54,892560,137.716193703896,138.7422911792,137.597957006146,138.474879181123,905871.036983726,0.0,1.0
2023-12-29,139.03,139.7,138.36,139.07,1014431,137.219599573347,137.880875065789,136.558324080906,137.259078707224,1027814.84837822,0.236,1.0
2024-01-02,138.75,140.59,137.91,138.19,1441581,136.943245636207,138.759285794554,136.114183824788,136.390537761928,1460600.43210423,0.0,1.0
2024-01-03,131.16,138.0,131.065,138.0,2074480,129.452079983027,136.203011876012,129.358317040069,136.203011876012,2101849.55572498,0.0,1.0
2024-01-04,131.0,131.495,130.19,130.55,2446587,129.294163447518,129.782717729248,128.494710986507,128.850023191401,2478865.93218182,0.0,1.0
2024-01-05,130.56,131.96,128.62,130.0,1392787,128.85989297487,130.241662660569,126.945154981831,128.307185100591,1411162.6707269,0.0,1.0
2024-01-08,133.38,133.57,129.81,130.14,1311378,131.643171913206,131.830697799122,128.119659214675,128.445362069161,1328679.60485882,0.0,1.0
2024-01-09,130.68,135.645,130.01,132.27,1434952,128.978330376502,133.878677868997,128.31705488406,130.547625948116,1453883.97269999,0.0,1.0
2024-01-10,131.09,131.16,128.36,130.58,1326296,129.382991498742,129.452079983027,126.68854061163,128.879632541809,1343794.42480035,0.0,1.0
2024-01-11,129.68,130.68,127.9,130.58,2060522,127.991352029574,128.978330376502,126.234530572043,128.879632541809,2087707.40149896,0.0,1.0
2024-01-12,130.54,131.61,129.64,130.31,1285227,128.840153407932,129.896220239144,127.951872895697,128.613148388138,1302183.58285245,0.0,1.0
2024-01-16,130.53,130.81,128.595,129.14,1382122,128.830283624462,129.106637561602,126.920480523157,127.458383722233,1400356.96254374,0.0,1.0
2024-01-17,128.12,130.61,126.74,129.98,1257360,126.451665808367,128.909241892217,125.089635689607,128.287445533652,1273948.92087962,0.0,1.0
2024-01-18,130.46,130.73,127.534,128.02,1404839,128.761195140178,129.027679293848,125.873296497067,126.352967973674,1423373.67823026,0.0,1.0
2024-01-19,131.22,131.99,129.205,130.17,1523311,129.511298683842,130.271272010977,127.522537314783,128.474971419568,1543408.73307093,0.0,1.0
2024-01-22,132.55,132.73,131.25,131.5,1512333,130.823979885256,131.001635987703,129.54090803425,129.787652620982,1532285.89533678,0.0,1.0
2024-01-23,131.64,133.94,130.3298,133.64,854928,129.925829589552,132.195879787486,128.632690559408,131.899786283407,866207.452940906,0.0,1.0
2024-01-24,129.78,132.8,129.43,132.41,1141175,128.090049864267,131.070724471988,127.744607442842,130.685802916686,1156231.03946746,0.0,1.0
2024-01-25,129.88,131.43,129.43,131.11,1120939,128.188747698959,129.718564136697,127.744607442842,129.40273106568,1135728.05673943,0.0,1.0
2024-01-26,130.99,134.23,130.64,133.71,1319766,129.284293664049,132.482103508095,128.938851242624,131.968874767692,1337178.27154802,0.0,1.0
2024-01-29,132.83,132.9,131.28,131.75,1407250,131.100333822396,131.169422306681,129.570517384658,130.034397207714,1425816.48764702,0.0,1.0
2024-01-30,134.28,134.52,132.69,132.83,1428810,132.531452425441,132.768327228704,130.962156853826,131.100333822396,1447660.93850768,0.0,1.0
2024-01-31,130.1,134.62,129.996,134.61,1101452,128.405882935284,132.867025063396,128.303237187203,132.857155279927,1115983.95590817,0.0,1.0
2024-02-01,133.05,133.05,129.2605,130.06,862025,131.31746905872,131.31746905872,127.577314613038,128.366403801406,873398.08688145,0.0,1.0
2024-02-02,132.97,133.92,130.31,131.84,1066283,131.238510790966,132.176140220547,128.613148388138,130.123225258938,1080350.95533681,0.0,1.0
2024-02-05,132.82,134.95,132.38,132.74,2374531,131.090464038927,133.192727917883,130.656193566279,131.011505771172,2405859.2646857,0.0,1.0
2024-02-06,135.86,136.1,131.075,132.65,1766821,134.090878213587,134.327753016849,129.368186823538,130.922677719949,1790131.4709689,0.0,1.0
2024-02-07,132.79,136.91,132.34,136.52,1758005,131.060854688519,135.127205477861,130.616714432401,134.742283922559,1781199.15748154,0.0,1.0
2024-02-08,134.07,134.82,132.13,132.42,1352524,132.324186972586,133.064420732782,130.409448979547,130.695672700156,1370368.46270264,0.0,1.0
2024-02-09,133.34,135.23,132.76,133.93,909735,131.603692779329,133.469081855022,131.031245338111,132.186010004016,921737.546555025,0.0,1.0
2024-02-12,132.31,133.28,130.38,133.28,1231836,130.587105081994,131.544474078513,128.682236872423,131.544474078513,1248088.17116869,0.0,1.0
2024-02-13,129.76,131.64,128.26,130.34,1031115,128.070310297328,129.925829589552,126.589842776937,128.642757738546,1044718.9679589,0.0,1.0
2024-02-14,132.24,132.33,130.2094,131.0,1405219,130.518016597709,130.606844648932,128.513858366437,129.294163447518,1423758.69174265,0.0,1.0
2024-02-15,134.75,135.595,132.68,132.99,1514490,132.995332248497,133.829328951651,130.952287070357,131.258250357904,1534471.35361629,0.0,1.0
2024-02-16,134.84,136.27,133.59,133.59,1066838,133.08416029972,134.495539335827,131.850437366061,131.850437366061,1080913.27770359,0.0,1.0
2024-02-20,134.14,135.33,133.575,133.67,1563909,132.393275456871,133.567779689715,131.835632690857,131.929395633815,1584542.36090216,0.0,1.0
2024-02-21,135.33,135.445,133.17,133.36,1134724,133.567779689715,133.681282199612,131.435906460351,131.623432346268,1149694.92849797,0.0,1.0
2024-02-22,132.02,133.03,129.015,132.48,2664453,130.300881361385,131.297729491781,127.335011428867,130.754891400971,2699606.33715441,0.0,1.0
2024-02-23,132.03,133.36,131.57,132.8,1877997,130.310751144854,131.623432346268,129.856741105267,131.070724471988,1902774.26637174,0.0,1.0
2024-02-26,131.49,132.92,130.83,131.78,1677474,129.777782837513,131.189161873619,129.126377128541,130.064006558122,1699605.67546576,0.0,1.0
2024-02-27,132.55,133.18,130.87,131.45,1772701,130.823979885256,131.445776243821,129.165856262418,129.738303703636,1796089.04847636,0.0,1.0
2024-02-28,137.01,139.88,136.35,139.88,2537079,135.225903312553,138.058531168236,134.574497603581,138.058531168236,2570551.83418939,0.0,1.0
2024-02-29,137.36,138.03,135.86,137.51,2622608,135.571345733978,136.23262122642,134.090878213587,135.719392486017,2657209.25708649,0.0,1.0
2024-03-01,139.06,139.15,134.67,137.03,1531000,137.249208923755,137.338036974979,132.916373980743,135.245642879492,1551199.17753603,0.0,1.0
2024-03-04,142.86,143.49,138.81,139.15,2169240,140.99972664208,141.621523000644,137.002464337023,137.338036974979,2197859.76739273,0.0,1.0
2024-03-05,144.35,146.4,143.0,143.0,2622599,142.470324379002,144.493629990204,141.13790361065,141.13790361065,2657200.13834541,0.0,1.0
2024-03-06,146.22,147.44,144.75,145.0,2357946,144.315973887757,145.520087471009,142.865115717773,143.111860304505,2389055.45125694,0.0,1.0
2024-03-07,149.31,149.64,147.09,147.09,1942872,147.365736979763,147.691439834249,145.174645049584,145.174645049584,1968505.1916772,0.0,1.0
2024-03-08,147.87,151.58,147.85,149.64,1588318,145.944488160187,149.606177827289,145.924748593249,147.691439834249,1609273.39991227,0.0,1.0
2024-03-11,147.29,149.28,146.12,148.0,1397157,145.372040718969,147.336127629355,144.217276053064,146.072795345288,1415590.32611934,0.0,1.0
2024-03-12,147.84,149.475,147.242,147.61,1191339,145.91487880978,147.528588407006,145.324665758317,145.687873789986,1207056.87587629,0.0,1.0
2024-03-13,147.82,149.105,147.54,148.17,2231534,145.895139242841,147.163406418643,145.618785305701,146.240581664266,2260975.64039431,0.0,1.0
2024-03-14,145.21,148.25,144.29,147.9,2096980,143.31912575736,146.31953993202,142.411105678186,145.974097510595,2124646.40843208,0.0,1.0
2024-03-15,147.48,148.65,143.99,143.99,3775456,145.559566604886,146.714331270791,142.115012174108,142.115012174108,3825267.30373838,0.0,1.0
2024-03-18,146.09,148.36,145.895,147.88,2281316,144.187666702656,146.428107550182,143.995205925005,145.954357943657,2311414.43690385,0.0,1.0
2024-03-19,147.39,147.57,145.47,145.99,1976201,145.470738553662,145.648394656109,143.575740127561,144.088968867963,2002273.91629385,0.0,1.0
2024-03-20,147.28,147.71,146.38,147.21,1526485,145.3621709355,145.786571624679,144.473890423265,145.293082451215,1546624.60909281,0.0,1.0
2024-03-21,148.74,150.14,147.175,147.58,1574232,146.803159322014,148.184929007713,145.258538209073,145.658264439578,1595001.55692417,0.0,1.0
2024-03-22,147.45,149.28,146.42,148.85,1076551,145.529957254478,147.336127629355,144.513369557142,146.911726940176,1090754.42571887,0.0,1.0
2024-03-25,145.56,148.07,143.78,147.54,1710504,143.664568178785,146.141883829573,141.907746721253,145.618785305701,1733071.45523977,0.0,1.0
2024-03-26,144.41,146.2612,144.38,145.61,2021230,142.529543079818,144.35663739565,142.49993372941,143.713917096131,2047897.00431819,0.0,1.0
2024-03-27,147.37,147.48,144.53,145.65,1212197,145.450998986724,145.559566604886,142.647980481449,143.753396230008,1228190.06493249,0.0,1.0
2024-03-28,145.51,147.68,145.36,147.54,2176553,143.615219261438,145.756962274271,143.467172509399,145.618785305701,2205269.25111926,0.0,1.0
2024-04-01,145.56,146.5,144.42,146.18,967395,143.897495068659,144.826758914253,142.770515511238,144.510413775327,978571.698783306,0.236,1.0
2024-04-02,144.17,144.33,142.59,144.02,1376340,142.523370871453,142.681543440915,140.961416748009,142.375084087581,1392241.40284311,0.0,1.0
2024-04-03,143.73,144.85,142.795,143.77,1209275,142.08839630543,143.195604291669,141.164075352633,142.127939447796,1223246.2345228,0.0,1.0
2024-04-04,141.34,145.26,141.13,145.12,1183934,139.725693549082,143.600921500917,139.518092051662,143.462520502637,1197612.45988175,0.0,1.0
2024-04-05,144.12,145.5,143.43,144.18,1655568,142.473941943495,143.838180355111,141.791822737688,142.533256657044,1674695.43486506,0.0,1.0
2024-04-08,144.46,145.79,143.01,143.8,1246737,142.810058653604,144.124868137262,141.376619742848,142.15759680457,1261141.04789253,0.0,1.0
2024-04-09,147.4,147.43,145.5004,146.0,872547,145.71647961748,145.746136974254,143.838575786535,144.332469634682,882627.882155971,0.0,1.0
2024-04-10,144.16,145.06,143.55,144.42,1051822,142.513485085861,143.403205789089,141.910452164785,142.770515511238,1063974.11745735,0.0,1.0
2024-04-11,145.0,145.857,143.67,145.65,720175,143.34389107554,144.191102900725,142.029081591882,143.986467138982,728495.467902217,0.0,1.0
2024-04-12,140.73,144.66,140.26,143.59,1124507,139.122660628005,143.007774365432,138.658028705209,141.94999530715,1137498.87614027,0.0,1.0
2024-04-15,140.22,143.25,139.02,142.31,1506028,138.618485562843,141.613878597042,137.432191291873,140.684614751449,1523427.73983246,0.0,1.0
2024-04-16,136.8,140.36,136.625,140.28,1345667,135.237546890579,138.756886561123,135.064545642729,138.677800276392,1361214.02548765,0.0,1.0
2024-04-17,134.55,137.46,132.87,137.24,2084075,133.01324513251,135.890008739612,131.352433153152,135.672521456601,2108153.14648288,0.0,1.0
2024-04-18,132.44,134.44,128.34,131.26,1936566,130.927344372721,132.904501491004,126.87417228024,129.760821672934,1958939.91640021,0.0,1.0
2024-04-19,132.73,133.74,132.15,133.06,1303352,131.214032154872,132.212496499605,130.64065659057,131.540263079389,1318410.14348081,0.0,1.0
2024-04-22,133.91,135.02,131.78,133.54,850521,132.380554854659,133.477877055306,130.274882523687,132.014780787777,860347.407026989,0.0,1.0
2024-04-23,139.2,139.65,136.015,137.98,1979443,137.610135432519,138.054995784132,134.461512721652,136.404069590366,2002312.29141634,0.0,1.0
2024-04-24,137.49,139.89,136.21,138.34,1553274,135.919666096386,138.292254638326,134.654285540685,136.759957871657,1571219.59164141,0.0,1.0
2024-04-25,136.37,137.21,134.12,137.06,940765,134.812458110148,135.642864099827,132.588156352079,135.494577315955,951634.031813139,0.0,1.0
2024-04-26,137.74,138.36,135.0,136.45,754945,136.166810736172,136.77972944284,133.458105484124,134.891544394879,763667.179526418,0.0,1.0
2024-04-29,139.59,139.87,137.88,138.26,781155,137.995681070584,138.272483067143,136.305211734452,136.680871586925,790179.994069713,0.0,1.0
2024-04-30,137.04,139.65,136.97,138.6,1087383,135.474805744773,138.054995784132,135.405605245633,137.016988297034,1099945.96781881,0.0,1.0
2024-05-01,138.69,140.56,136.13,136.72,850440,137.105960367356,138.954602272951,134.575199255954,135.158460605847,860265.471201809,0.0,1.0
2024-05-02,137.52,139.885,136.71,139.23,1146813,135.949323453161,138.287311745531,135.148574820256,137.639792789293,1160062.58622049,0.0,1.0
2024-05-03,139.45,140.95,138.41,139.69,1097922,137.857280072304,139.340147911016,136.829158370797,138.094538926498,1110606.72907299,0.0,1.0
2024-05-06,140.61,141.47,138.335,139.54,1639410,139.004031200908,139.85420876177,136.755014978861,137.946252142627,1658350.75507144,0.0,1.0
2024-05-07,141.27,142.15,139.76,141.12,1486842,139.656493049942,140.526442181986,138.163739425638,139.508206266071,1504020.07635181,0.0,1.0
2024-05-08,142.8,143.0,140.04,141.12,1423532,141.169018245429,141.366733957257,138.440541422197,139.508206266071,1439978.6307686,0.0,1.0
2024-05-09,145.14,145.48,142.82,143.11,1254089,143.48229207382,143.818408783928,141.188789816611,141.475477598762,1268577.9884695,0.0,1.0
2024-05-10,149.76,152.81,145.12,145.89,2246750,148.049525017054,151.064689622436,143.462520502637,144.223725993176,2272707.59538905,0.0,1.0
2024-05-13,147.76,150.26,147.18,149.53,1317676,146.072367898771,148.543814296625,145.498992334469,147.822151948452,1332899.63434377,0.0,1.0
2024-05-14,151.28,151.55,148.38,148.75,1679903,149.55216442695,149.819080637918,146.685286605439,147.051060672321,1699311.5867884,0.0,1.0
2024-05-15,154.08,154.55,152.51,153.0,1524633,152.320184392546,152.784816315343,150.768116054694,151.252519548673,1542247.69078927,0.0,1.0
2024-05-16,154.31,154.84,152.57,152.57,1325064,152.547557461149,153.071504097494,150.827430768242,150.827430768242,1340372.99084303,0.0,1.0
2024-05-17,154.23,155.35,153.03,154.51,1856998,152.468471176418,153.575679162656,151.282176905448,152.745273172977,1878452.63568366,0.0,1.0
2024-05-20,154.64,154.95,153.465,153.97,906242,152.873788385666,153.180247739,151.712208578674,152.211440751041,916712.17387807,0.0,1.0
2024-05-21,153.67,154.65,152.34,154.35,997114,151.914867183298,152.883674171257,150.60005769964,152.587100603515,1008634.05419773,0.0,1.0
2024-05-22,152.87,154.49,152.64,153.58,1231261,151.124004335985,152.725501601794,150.896631267382,151.825895112976,1245486.24751588,0.0,1.0
2024-05-23,150.55,152.47,150.11,152.47,1005202,148.830502078776,150.728572912328,148.395527512754,150.728572912328,1016815.49807511,0.0,1.0
2024-05-24,150.66,151.4555,149.56,150.81,784333,148.939245720282,149.725659964079,147.851809305226,149.087532504153,793394.71076634,0.0,1.0
2024-05-28,148.21,151.19,147.7,150.82,1366918,146.517228250385,149.463192356627,146.013053185223,149.097418289745,1382710.54673373,0.0,1.0
2024-05-29,145.48,146.99,144.75,146.74,1603212,143.818408783928,145.311162408232,143.096746435755,145.064017768447,1621734.54519589,0.0,1.0
2024-05-30,131.42,135.18,125.3,125.3,5138548,129.918994242396,133.636049624769,123.868893460449,123.868893460449,5197915.68660119,0.0,1.0
2024-05-31,130.41,134.065,129.56,131.0,5333147,128.920529897663,132.533784531326,128.080238122393,129.503791247557,5394762.96616283,0.0,1.0
2024-06-03,131.4,132.58,130.0,130.0,3114841,129.899222671214,131.065745371001,128.515212688415,128.515212688415,3150827.99560663,0.0,1.0
2024-06-04,130.85,132.25,130.2801,131.24,2893665,129.355504463686,130.739514446484,128.792113542831,129.741050101751,2927096.66140488,0.0,1.0
2024-06-05,133.56,134.2,130.01,130.54,2707455,132.03455235896,132.66724263681,128.525098474007,129.049045110352,2738735.30329321,0.0,1.0
2024-06-06,132.82,134.35,132.28,132.46,2269636,131.303004225195,132.815529420681,130.769171803258,130.947115943904,2295858.0064397,0.0,1.0
2024-06-07,132.98,133.3799,131.29,131.95,2365340,131.461176794657,131.856509360458,129.790479029708,130.442940878741,2392667.71277514,0.0,1.0
2024-06-10,133.03,133.85,132.25,132.87,1673611,131.510605722615,132.321240141111,130.739514446484,131.352433153152,1692946.89281257,0.0,1.0
2024-06-11,132.11,132.99,131.49,132.64,2081563,130.601113448204,131.471062580249,129.988194741536,131.125060084549,2105612.12434887,0.0,1.0
2024-06-12,133.16,133.635,132.33,133.63,2399911,131.639120935303,132.108695750895,130.818600731215,132.103752858099,2427638.12527327,0.0,1.0
2024-06-13,130.57,133.0,130.04,132.59,2555442,129.078702467126,131.48094836584,128.554755830781,131.075631156592,2584966.0367091,0.0,1.0
2024-06-14,129.85,130.74,129.24,130.0,2163274,128.366925904544,129.24676082218,127.763892983468,128.515212688415,2188267.16399584,0.0,1.0
2024-06-17,131.83,132.07,129.5,131.11,2090521,130.324311451645,130.561570305839,128.020923408844,129.612534889063,2114673.61968189,0.0,1.0
2024-06-18,134.9,135.15,131.56,132.13,3453080,133.359247628209,133.606392267995,130.057395240676,130.620885019387,3492974.80515679,0.0,1.0
2024-06-20,132.73,134.65,132.53,133.26,2887363,131.214032154872,133.112102988424,131.016316443044,131.737978791217,2920721.85189509,0.0,1.0
2024-06-21,133.25,134.5,132.2,132.85,4461292,131.728093005626,132.963816204553,130.690085518527,131.332661581969,4512835.07895777,0.0,1.0
2024-06-24,135.08,137.71,134.34,135.3,3339551,133.537191768855,136.137153379397,132.80564363509,133.754679051866,3378134.15951444,0.0,1.0
2024-06-25,134.69,136.01,134.29,135.0,2310830,133.15164613079,134.456569828857,132.756214707133,133.458105484124,2337527.93708817,0.0,1.0
2024-06-26,133.09,135.21,132.76,133.99,1836777,131.569920436163,133.665706981543,131.243689511646,132.45964113939,1857998.01443681,0.0,1.0
2024-06-27,130.8,132.99,130.58,132.2,1897978,129.306075535729,131.471062580249,129.088588252717,130.690085518527,1919906.09390511,0.0,1.0
2024-06-28,129.63,133.039,128.39,131.66,9817612,128.149438621533,131.519502929647,126.923601208197,130.15625309659,9931038.77199627,0.0,1.0
2024-07-01,127.4,131.785,127.061,130.69,2364844,125.944908434647,130.279825416483,125.609780303098,129.197331894223,2392165.98229007,0.0,1.0
2024-07-02,125.78,128.57,125.44,127.43,1981143,124.576715708795,127.340024953727,124.239968345613,126.210930853647,2000278.82515775,0.236,1.0
2024-07-03,126.13,127.66,125.83,126.12,1288210,124.923367406188,126.438730540505,124.626237379851,124.913463071977,1300652.79758022,0.0,1.0
2024-07-05,126.37,126.61,125.29,126.4,1341656,125.161071427257,125.398775448327,124.091403332445,125.190784429891,1354615.03154788,0.0,1.0
2024-07-08,126.07,126.73,125.4,126.68,2091058,124.86394140092,125.517627458861,124.200351008768,125.468105787805,2111255.49219655,0.0,1.0
2024-07-09,125.42,126.24,124.16,126.24,1558888,124.220159677191,125.032315082511,122.972213566576,125.032315082511,1573945.27158944,0.0,1.0
2024-07-10,127.07,127.14,125.542,126.42,1837330,125.854374822043,125.923705161522,124.340992554568,125.210593098313,1855076.73793719,0.0,1.0
2024-07-11,130.82,131.535,127.8775,128.8,1667172,129.568500151253,130.276660047355,126.654149809599,127.567824640585,1683275.1848281,0.0,1.0
2024-07-12,132.23,133.4,130.64,131.17,1477340,130.965011275035,132.123818377749,129.390222135451,129.915151848646,1491609.60090138,0.0,1.0
2024-07-15,131.01,133.14,130.775,132.01,1015719,129.756682501266,131.866305688257,129.523930647302,130.747115922388,1025529.8118361,0.0,1.0
2024-07-16,136.06,136.1899,131.595,131.99,1064333,134.758371277935,134.887028579339,130.336086052623,130.727307253966,1074613.37360131,0.0,1.0
2024-07-17,133.5,136.0,133.42,135.16,1031195,132.222861719861,134.698945272667,132.143627046171,133.866981198924,1041155.29424608,0.0,1.0
2024-07-18,131.97,135.21,131.66,132.32,2783526,130.707498585544,133.916502869981,130.400464224996,131.054150282936,2810412.0283473,0.0,1.0
2024-07-19,131.78,132.78,130.29,131.96,1731443,130.51931623553,131.509749656653,129.043570438058,130.697594251332,1748166.97727909,0.0,1.0
2024-07-22,133.42,133.93,131.4,133.06,2009368,132.143627046171,132.648748090944,130.142951535504,131.787071014567,2028776.44993299,0.0,1.0
2024-07-23,130.65,137.66,130.49,137.61,1640805,129.400126469662,136.343064751731,129.241657122282,136.293543080675,1656653.50644197,0.0,1.0
2024-07-24,134.16,134.43,130.18,130.87,2066682,132.876547777802,133.143964801505,128.934622761734,129.618021822309,2086644.04484415,0.0,1.0
2024-07-25,134.98,138.365,133.45,133.95,1338851,133.688703183122,137.041320313622,132.173340048805,132.668556759366,1351782.93810255,0.0,1.0
2024-07-26,137.32,140.29,136.08,136.69,1717670,136.006317388549,138.947904649283,134.778179946357,135.382344333242,1734260.94411596,0.0,1.0
2024-07-29,137.38,137.78,135.62,137.585,1222648,136.065743393817,136.461916762266,134.322580572641,136.268782245147,1234457.5353831,0.0,1.0
2024-07-30,139.49,139.73,137.11,138.04,1428034,138.155557912385,138.393261933455,135.798326370114,136.719429451757,1441827.35512042,0.0,1.0
2024-07-31,141.4,144.0,139.71,140.39,2582725,140.047285746729,142.622412641648,138.373453265032,139.046947991395,2607671.49504381,0.0,1.0
2024-08-01,142.86,144.22,141.75,142.24,2896452,141.493318541568,142.840307994295,140.393937444122,140.879249820472,2924428.77858178,0.0,1.0
2024-08-02,139.04,143.17,135.76,141.98,2298354,137.70986287288,141.800352902116,134.461241251598,140.62173713098,2320553.76059004,0.0,1.0
2024-08-05,134.7,136.82,133.06,136.55,1885243,133.411381825208,135.511100677988,131.787071014567,135.243683654285,1903452.52875582,0.0,1.0
2024-08-06,136.26,138.92,134.27,135.42,1461969,134.956457962159,137.591010862345,132.985495454125,134.124493888416,1476090.13268455,0.0,1.0
2024-08-07,133.96,138.085,133.69,137.25,1553910,132.678461093577,136.763998955708,132.411044069874,135.936987049071,1568919.18917559,0.0,1.0
2024-08-08,136.76,137.22,133.78,134.15,976850,135.451674672721,135.907274046437,132.500183077775,132.866643443591,986285.376853335,0.0,1.0
2024-08-09,136.9,137.86,136.105,136.84,737614,135.590335351678,136.541151435955,134.802940781885,135.53090934641,744738.600565386,0.0,1.0
2024-08-12,135.6,136.81,134.48,136.81,1347172,134.302771904218,135.501196343777,133.193486472561,135.501196343777,1360184.31049421,0.0,1.0
2024-08-13,137.42,137.7,135.33,135.83,1157979,136.105360730661,136.382682088576,134.035354880515,134.530571591077,1169163.89865717,0.0,1.0
2024-08-14,136.03,138.69,135.88,137.93,1090040,134.728658275301,137.363211175487,134.580093262133,136.610481775434,1100568.67705913,0.0,1.0
2024-08-15,139.89,139.99,137.66,137.66,1120379,138.551731280834,138.650774622946,136.343064751731,136.343064751731,1131200.72092293,0.0,1.0
2024-08-16,140.04,140.9,138.52,139.79,1284834,138.700296294003,139.552069036168,137.194837493896,138.452687938722,1297244.18885599,0.0,1.0
2024-08-19,140.51,141.29,139.28,140.55,1714079,139.16580000193,139.938338070406,137.947566893949,139.205417338775,1730635.25871054,0.0,1.0
2024-08-20,139.75,141.535,139.43,140.6,1227757,138.413070601877,140.180994258581,138.096131907118,139.254939009831,1239615.88312364,0.0,1.0
2024-08-21,139.99,140.79,139.145,139.98,2262977,138.650774622946,139.443121359844,137.813858382098,138.640870288735,2284835.05477345,0.0,1.0
2024-08-22,140.22,145.45,138.15,145.375,2634529,138.878574309805,144.058541102276,136.828377128081,143.984258595691,2659975.86896252,0.0,1.0
2024-08-23,140.87,142.27,140.16,141.21,1735656,139.522356033534,140.908962823106,138.819148304537,139.859103396716,1752420.67057149,0.0,1.0
2024-08-26,140.49,141.18,139.96,141.11,1013194,139.145991333508,139.829390394082,138.621061620313,139.760060054604,1022980.42290581,0.0,1.0
2024-08-27,141.1,141.2099,139.71,140.48,949743,139.750155720392,139.859004353374,138.373453265032,139.136086999296,958916.550820313,0.0,1.0
2024-08-28,141.06,142.31,140.29,141.53,1089854,139.710538383548,140.948580159951,138.947904649283,140.176042091475,1100380.88048842,0.0,1.0
2024-08-29,142.53,143.44,141.11,142.07,1577379,141.166475512598,142.067769925819,139.760060054604,140.710876138881,1592614.87583103,0.0,1.0
2024-08-30,142.92,143.27,141.02,142.16,1570696,141.552744546835,141.899396244228,139.670921046703,140.800015146782,1585867.32485237,0.0,1.0
2024-09-03,138.96,143.27,138.06,141.63,1629187,137.63062819919,141.899396244228,136.73923812018,140.275085433587,1644923.28838569,0.0,1.0
2024-09-04,138.16,139.66,136.49,138.39,1361624,136.838281462292,138.323931593976,135.184257649017,137.06608114915,1374775.90210631,0.0,1.0
2024-09-05,138.36,139.06,136.925,138.36,1194620,137.036368146517,137.729671541302,135.615096187206,137.036368146517,1206158.81342738,0.0,1.0
2024-09-06,137.2,140.0,136.51,138.45,1298388,135.887465378014,138.660678957158,135.20406631744,137.125507154418,1310929.10670201,0.0,1.0
2024-09-09,138.09,139.54,137.15,138.8,1770253,136.768951122814,138.205079583441,135.837943706958,137.472158851811,1787351.84238189,0.0,1.0
2024-09-10,138.03,138.21,135.94,137.53,1357677,136.709525117546,136.887803133348,134.6395192674,136.214308406985,1370790.7781032,0.0,1.0
2024-09-11,138.7,138.86,134.76,137.34,1405535,137.373115509698,137.531584857078,133.470807830475,136.026126056972,1419111.0376778,0.0,1.0
2024-09-12,136.39,138.62,134.25,138.2,1616489,135.085214306905,137.293880836009,132.965686785703,136.877898799137,1632102.63862853,0.0,1.0
2024-09-13,137.31,137.61,136.365,136.81,917759,135.996413054338,136.293543080675,135.060453471377,135.501196343777,926623.617930637,0.0,1.0
2024-09-16,138.31,139.78,137.495,138.28,887044,136.986846475461,138.442783604511,136.179643237246,136.957133472827,895611.942289491,0.0,1.0
2024-09-17,138.35,139.775,137.39,138.66,1210176,137.026463812305,138.437831437405,136.075647728028,137.333498172853,1221865.06855594,0.0,1.0
2024-09-18,139.01,141.0,137.43,138.5,1390546,137.680149870246,139.65111237828,136.115265064873,137.175028825474,1403977.25919221,0.0,1.0
2024-09-19,141.95,143.44,141.455,141.85,1225954,140.592024128347,142.067769925819,140.101759584891,140.492980786234,1237795.46797856,0.0,1.0
2024-09-20,140.09,141.3952,137.88,141.21,2613595,138.749817965059,140.042531666308,136.560960104378,139.859103396716,2638839.66782719,0.0,1.0
2024-09-23,139.79,141.15,138.6007,141.15,2179480,138.452687938722,139.799677391449,137.274765470981,139.799677391449,2200531.55872889,0.0,1.0
2024-09-24,141.87,143.27,139.31,140.1,1930083,140.512789454657,141.899396244228,137.977279896583,138.75972229927,1948725.63752185,0.0,1.0
2024-09-25,139.44,142.835,139.21,141.97,1437304,138.106036241329,141.46855770604,137.878236554471,140.611832796769,1451186.89388628,0.0,1.0
2024-09-26,146.74,146.96,140.54,141.26,2149759,145.336200215524,145.554095568171,139.195513004564,139.908625067772,2170523.48411614,0.0,1.0
2024-09-27,148.06,150.08,147.18,147.18,2213029,146.643572331405,148.644247842073,145.771990920818,145.771990920818,2234404.60792586,0.0,1.0
2024-09-30,148.48,148.83,146.71,147.7,1408312,147.059554368277,147.40620606567,145.30648721289,146.287016299801,1421914.86067163,0.0,1.0
2024-10-01,146.56,148.19,144.02,148.19,1408643,145.391664487107,147.008670580952,142.871912659887,147.008670580952,1419962.54605303,0.236,1.0
2024-10-02,146.54,147.65,145.11,146.27,1200066,145.371823921538,146.472975310598,143.953223483379,145.103976286361,1209709.46704855,0.0,1.0
2024-10-03,144.55,145.98,144.09,145.43,1100049,143.397687647457,144.816288085615,142.941354639378,144.270672532478,1108888.75238303,0.0,1.0
2024-10-04,144.97,146.56,144.2,146.2,1001140,143.814339524398,145.391664487107,143.050477750005,145.034534306871,1009184.94136239,0.0,1.0
2024-10-07,143.89,144.4499,142.83,144.13,836738,142.742948983691,143.298385616786,141.691399008552,142.981035770515,843461.842964699,0.0,1.0
2024-10-08,144.61,145.24,143.84,144.0,914968,143.457209344163,144.082187159575,142.693347569769,142.852072094319,922320.482078885,0.0,1.0
2024-10-09,144.8,145.5899,144.18,145.03,634673,143.645694717065,144.429297854199,143.030637184437,143.873861221104,639773.09296331,0.0,1.0
2024-10-10,142.74,144.41,142.595,143.21,1288934,141.602116463493,143.258803688476,141.458272363121,142.068369754357,1299291.59079648,0.0,1.0
2024-10-11,143.82,145.055,143.06,143.06,1427375,142.673507004201,143.898661928065,141.919565512592,141.919565512592,1438845.07229471,0.0,1.0
2024-10-14,144.25,145.07,142.82,144.0,1765112,143.100079163927,143.913542352242,141.681478725768,142.852072094319,1779296.05271794,0.0,1.0
2024-10-15,144.58,146.66,144.068,144.35,1251198,143.42744849581,145.49086731495,142.919530017252,143.19928199177,1261252.35258079,0.0,1.0
2024-10-16,139.11,142.565,138.44,141.51,1702132,138.001053812782,141.428511514768,137.336394866232,140.381921681021,1715809.95925749,0.0,1.0
2024-10-17,137.42,142.53,136.48,141.81,1592884,136.324526022231,141.393790525022,135.392019440504,140.679530164551,1605684.0663015,0.0,1.0
2024-10-18,138.83,139.52,137.2375,138.53,1185274,137.723285894821,138.40778540694,136.143480861417,137.425677411291,1194798.60178233,0.0,1.0
2024-10-21,136.76,138.81,136.22,138.35,975947,135.669787358465,137.703445329253,135.134092088112,137.247112321173,983789.495942423,0.0,1.0
2024-10-22,133.46,134.75,131.98,134.69,1822734,132.396094039637,133.675810518816,130.927892187557,133.61628882211,1837381.0904661,0.0,1.0
2024-10-23,133.03,134.3,131.36,133.27,1657530,131.969521879911,133.229397793521,130.312834654928,132.207608666735,1670849.54737239,0.0,1.0
2024-10-24,130.69,133.31,130.69,133.14,1830078,129.648175708378,132.247289797872,129.648175708378,132.078644990539,1844784.10523862,0.0,1.0
2024-10-25,130.19,131.71,129.35,131.18,1248591,129.152161569162,130.66004455238,128.318857815279,130.134269564811,1258624.40330084,0.0,1.0
2024-10-28,131.54,132.23,130.34,131.75,1739863,130.491399745046,131.175899257165,129.300965810927,130.699725683517,1753844.15729427,0.0,1.0
2024-10-29,131.23,132.29,130.56,131.14,941585,130.183870978732,131.235420953871,129.519212032182,130.094588433673,949151.370450388,0.0,1.0
2024-10-30,131.49,134.11,131.14,131.66,1550574,130.441798331125,133.040912420619,130.094588433673,130.610443138458,1563034.07242547,0.0,1.0
2024-10-31,130.31,131.44,129.86,130.67,1596089,129.271204962574,130.392196917203,128.824792237279,129.62833514281,1608914.82097823,0.0,1.0
2024-11-01,136.87,140.97,135.27,139.135,2077724,135.778910469093,139.846226410667,134.191665223601,138.025854519743,2094420.13415428,0.0,1.0
2024-11-04,139.65,140.64,136.905,137.32,1795434,138.536749083136,139.518857078785,135.813631458838,136.225323194388,1809861.71365646,0.0,1.0
2024-11-05,140.41,140.79,137.241,138.18,1240710,139.290690574745,139.667661320549,136.146952960392,137.07846751384,1250680.07331414,0.0,1.0
2024-11-06,137.78,143.07,137.04,143.0,2528903,136.681656202467,141.929485795376,135.947555276427,141.860043815886,2549224.70959721,0.0,1.0
2024-11-07,139.63,140.07,137.57,138.79,2182801,138.516908517567,138.953400960078,136.473330263996,137.683604763684,2200341.50986951,0.0,1.0
2024-11-08,136.68,138.665,134.94,137.67,1918633,135.590425096191,137.55960122888,133.864295891718,136.572533091839,1934050.71378721,0.0,1.0
2024-11-11,133.86,137.46,133.2,137.07,5405489,132.79290535101,136.364207153368,132.138166687245,135.97731612478,5448926.32349125,0.0,1.0
2024-11-12,133.67,136.04,133.64,133.86,1490800,132.604419978108,134.955526997994,132.574659129755,132.79290535101,1502779.74167753,0.0,1.0
2024-11-13,134.28,134.87,132.19,133.26,1103090,133.209557227952,133.794853912227,131.136218126028,132.197688383951,1111954.18919175,0.0,1.0
2024-11-14,130.22,134.35,130.16,133.69,1971103,129.181922417515,133.278999207442,129.122400720809,132.624260543677,1986942.35119386,0.0,1.0
2024-11-15,127.07,129.71,125.82,129.47,2631136,126.057033340452,128.675987995514,124.816997992411,128.437901208691,2652279.23155248,0.0,1.0
2024-11-18,126.92,128.09,126.01,126.92,1444996,125.908229098687,127.068902184453,125.005483365313,125.908229098687,1456607.67078418,0.0,1.0
2024-11-19,125.69,127.12,125.12,125.78,1838200,124.688034316215,126.106634754374,124.122578197508,124.777316861274,1852971.37184842,0.0,1.0
2024-11-20,128.57,128.71,124.89,125.32,1696093,127.545075758101,127.683959717082,123.894411693468,124.320983853195,1709722.43117861,0.0,1.0
2024-11-21,132.06,132.19,129.06,129.71,2882187,131.007254449831,131.136218126028,128.031169614533,128.675987995514,2905347.62230101,0.0,1.0
2024-11-22,133.84,134.32,131.5,132.1,2067844,132.773064785442,133.249238359089,130.451718613909,131.046935580969,2084460.74064222,0.0,1.0
2024-11-25,134.49,135.61,133.76,134.53,3355400,133.417883166423,134.528954838268,132.693702523167,133.45756429756,3382363.25813307,0.0,1.0
2024-11-26,134.37,134.81,126.17,127.02,3444150,133.298839773011,133.735332215522,125.164207889862,126.00743192653,3471826.43365889,0.0,1.0
2024-11-27,138.14,139.0,134.235,134.69,2336938,137.038786382703,137.891930702155,133.164915955423,133.61628882211,2355717.1209796,0.0,1.0
2024-11-29,137.97,139.1,137.08,137.27,1183296,136.870141575369,137.991133529998,135.987236407564,136.175721780466,1192804.70700835,0.0,1.0
2024-12-02,139.58,140.02,137.105,137.83,1702239,138.467307103646,138.903799546156,136.012037114525,136.731257616388,1715917.819086,0.0,1.0
2024-12-03,139.28,139.595,136.7,138.81,1715048,138.169698620116,138.482187527822,135.610265661759,137.703445329253,1728829.74939936,0.0,1.0
2024-12-04,140.2,142.41,137.69,139.2,1948899,139.082364636274,141.274747131611,136.592373657408,138.090336357841,1964559.92472203,0.0,1.0
2024-12-05,137.87,140.57,137.56,139.0,1994522,136.770938747526,139.449415099294,136.463409981212,137.891930702155,2010549.54113908,0.0,1.0
2024-12-06,140.58,141.79,138.96,139.47,1298025,139.459335382079,140.659689598982,137.852249571017,138.358183993018,1308455.64407766,0.0,1.0
2024-12-09,144.0,144.57,140.44,140.81,1547275,142.852072094319,143.417528213025,139.320451423098,139.687501886118,1559708.56238536,0.0,1.0
2024-12-10,141.93,144.9,141.7252,144.25,1261264,140.798573557963,143.744897544908,140.59540616654,143.100079163927,1271399.24074803,0.0,1.0
2024-12-11,141.19,143.59,141.17,142.86,1848678,140.064472631923,142.445340500161,140.044632066354,141.721159856905,1863533.57075726,0.0,1.0
2024-12-12,140.91,141.715,139.88,140.5,976363,139.786704713961,140.5852874781,138.764915587176,139.379973119804,984208.838827141,0.0,1.0
2024-12-13,139.0,140.465,137.29,140.36,1474294,137.891930702155,139.345252130059,136.195562346035,139.241089160823,1486141.1030834,0.0,1.0
2024-12-16,137.67,139.938,137.0,138.63,1580702,136.572533091839,138.822453227325,135.907874145289,137.524880239135,1593404.17442256,0.0,1.0
2024-12-17,136.46,139.34,136.2,137.58,2430649,135.372178874936,138.229220316822,135.114251522543,136.48325054678,2450181.16201284,0.0,1.0
2024-12-18,133.01,137.57,132.91,136.95,1746949,131.949681314343,136.473330263996,131.850478486499,135.858272731368,1760987.0988354,0.0,1.0
2024-12-19,133.19,134.27,131.62,133.14,2166908,132.12824640446,133.199636945168,130.570762007321,132.078644990539,2184320.79720887,0.0,1.0
2024-12-20,134.51,135.53,133.23,133.23,4363950,133.437723731992,134.449592575993,132.167927535598,132.167927535598,4399017.74462949,0.0,1.0
2024-12-23,134.6,134.69,133.17,134.16,1194949,133.527006277051,133.61628882211,132.108405838892,133.09051383454,1204551.34795936,0.0,1.0
2024-12-24,136.1,136.1,134.15,134.6,370216,135.0150486947,135.0150486947,133.080593551756,133.527006277051,373190.97454044,0.0,1.0
2024-12-26,135.83,135.98,134.97,135.01,556576,134.747201059523,134.896005301288,133.894056740071,133.933737871208,561048.522607937,0.0,1.0
2024-12-27,135.54,136.2221,134.59,134.62,631818,134.459512858777,135.136175347496,133.517085994266,133.546846842619,636895.150809778,0.0,1.0
2024-12-30,134.42,135.59,133.24,134.4,993643,133.348441186933,134.509114272699,132.177847818382,133.328600621364,1001627.69711543,0.0,1.0
2024-12-31,134.34,135.91,134.03,134.81,719606,133.515101937709,135.075461547968,133.207005454155,133.982215961163,724051.950955345,0.248,1.0
2025-01-02,133.43,135.73,132.87,135.21,953587,132.610689679534,134.896566815582,132.054128289887,134.37975981091,959478.558760838,0.0,1.0
2025-01-03,135.69,136.05,132.755,133.45,1246919,134.856812430607,135.21460189538,131.939834433085,132.630566872021,1254622.85560889,0.0,1.0
2025-01-06,136.43,138.34,135.34,135.6,1047034,135.59226855264,137.490540435185,134.508961562078,134.767365064414,1053502.90355636,0.0,1.0
2025-01-07,137.41,140.28,135.98,136.83,1056693,136.566250984522,139.41862810646,135.145031721674,135.989812402388,1063221.57987962,0.0,1.0
2025-01-08,137.0,137.68,135.63,137.68,1684573,136.15876853853,136.834593083101,134.797180853145,136.834593083101,1694980.81891577,0.0,1.0
2025-01-10,137.47,140.14,134.709,134.75,1369875,136.625882561984,139.279487759049,133.881836139101,133.922584383701,1378338.51623659,0.0,1.0
2025-01-13,141.95,142.82,137.0,137.22,1561959,141.078373679156,141.943031552357,136.15876853853,136.377417655892,1571609.27127103,0.0,1.0
2025-01-14,143.43,145.38,140.15,142.0,2445434,142.549285923222,144.487312190741,139.289426355292,141.128066660375,2460542.65616536,0.0,1.0
2025-01-15,142.23,146.5,138.68,144.14,2328643,141.356654373979,145.600434970034,137.82845270747,143.254926256524,2343030.08483602,0.0,1.0
2025-01-16,144.72,145.11,140.43,142.78,1661474,143.831364838658,144.218970092162,139.567707050116,141.903277167382,1671739.10606857,0.0,1.0
2025-01-17,147.36,148.46,145.195,145.88,3210310,146.455154246992,147.548399833797,144.303448160233,144.984242002926,3230144.29934081,0.0,1.0
2025-01-21,152.57,153.18,148.01,148.67,2759636,151.633162889953,152.239417260818,147.101163002831,147.757110354915,2776685.89440138,0.0,1.0
2025-01-22,152.6,153.76,151.72,152.83,1730996,151.662978678684,152.815855842952,150.78838220924,151.891566392289,1741690.63473053,0.0,1.0
2025-01-23,152.45,152.955,148.18,152.83,1332235,151.513899735029,152.015798845335,147.270119138974,151.891566392289,1340465.96454309,0.0,1.0
2025-01-24,151.44,152.77,150.78,152.1,1844887,150.510101514417,151.831934814827,149.854154162333,151.1660488665,1856285.28895277,0.0,1.0
2025-01-27,150.96,152.22,148.7301,151.56,2229590,150.033048894719,151.285312021424,147.816841318339,150.629364669341,2243365.10441899,0.0,1.0
2025-01-28,150.34,153.24,150.21,152.61,1791623,149.416855927611,152.29904883828,149.287654176443,151.672917274928,1802692.20730019,0.0,1.0
2025-01-29,147.09,149.9,146.55,148.99,1583243,146.186812148412,148.979557692889,145.650127951253,148.075145434713,1593024.7704805,0.0,1.0
2025-01-30,151.38,152.48,147.65,148.95,1496057,150.450469936954,151.54371552376,146.743373538059,148.035391049738,1505300.10810138,0.0,1.0
2025-01-31,151.52,153.84,150.5,150.96,1886605,150.589610284366,152.895364612902,149.57587346751,150.033048894719,1898261.03580585,0.0,1.0
2025-02-03,148.63,150.315,147.88,149.76,1637928,147.71735596994,149.392009437002,146.971961251663,148.840417345477,1648047.63151556,0.0,1.0
2025-02-04,147.04,148.65,146.27,148.02,1290985,146.137119167194,147.737233162427,145.37184725643,147.111101599075,1298961.10914039,0.0,1.0
2025-02-05,147.99,148.71,146.31,147.89,1348074,147.081285810344,147.79686473989,145.411601641404,146.981899847907,1356402.82283941,0.0,1.0
2025-02-06,147.64,148.61,146.2,147.02,1142978,146.733434941815,147.697478777453,145.302277082724,146.117241974706,1150039.67559892,0.0,1.0
2025-02-07,145.21,149.3875,144.41,148.21,1557768,144.318356054599,148.470204635399,143.523268355104,147.299934927705,1567392.37796211,0.0,1.0
2025-02-10,143.69,145.8538,141.83,145.58,1764731,142.807689425558,144.958202880767,140.959110524232,144.686084115615,1775634.06011258,0.0,1.0
2025-02-11,141.75,144.2,141.3175,142.23,1134256,140.879601754282,143.314557833986,140.449757466743,141.356654373979,1141263.78835475,0.0,1.0
2025-02-12,138.08,139.8,136.4,138.78,2103555,137.232136932849,138.941575486763,135.562452763909,137.927838669907,2116551.42076618,0.0,1.0
2025-02-13,136.45,138.3454,136.06,138.27,1395435,135.612145745128,137.495907277156,135.224540491624,137.420970261479,1404056.43391157,0.0,1.0
2025-02-14,134.67,137.16,134.31,136.99,1358730,133.843075613751,136.31778607843,133.485286148978,136.148829942287,1367124.65894052,0.0,1.0
2025-02-18,135.2,136.185,133.94,134.51,2121049,134.369821214667,135.34877294467,133.117558087962,133.684058073852,2134153.50417016,0.0,1.0
2025-02-19,137.15,137.49,134.05,134.59,1738150,136.307847482186,136.645759754471,133.226882646642,133.763566843802,1748888.83438024,0.0,1.0
2025-02-20,136.79,138.58,136.1,137.66,872747,135.950058017413,137.729066745033,135.264294876599,136.814715890614,878139.103954696,0.0,1.0
2025-02-21,135.37,137.525,135.15,136.86,1112247,134.538777350809,136.680544841324,134.320128233448,136.019628191119,1119118.8098685,0.0,1.0
2025-02-24,135.28,136.94,134.77,135.5,2037577,134.449329984616,136.099136961068,133.942461576188,134.667979101977,2050165.78804476,0.0,1.0
2025-02-25,134.18,136.28,133.2,135.15,2606955,133.35608439781,135.443189608985,132.382101965929,134.320128233448,2623061.58342592,0.0,1.0
2025-02-26,134.47,136.47,133.65,135.0,1539877,133.644303688877,135.632022937615,132.829338796895,134.171049289793,1549390.84176794,0.0,1.0
2025-02-27,127.08,131.32,125.81,128.78,3469145,126.299681064792,130.513645872116,125.037479341843,127.989242426219,3490578.46293245,0.0,1.0
2025-02-28,127.92,129.51,125.955,128.2,2852776,127.134523149261,128.714759952008,125.181588987377,127.412803844085,2870401.34245488,0.0,1.0
2025-03-03,126.33,129.0,125.64,129.0,2184538,125.554286346515,128.20789154358,124.868523205701,128.20789154358,2198034.75907105,0.0,1.0
2025-03-04,123.06,125.75,121.45,125.0,2524159,122.304365374829,124.977847764381,120.704251379595,124.232453046104,2539754.04383994,0.0,1.0
2025-03-05,126.51,127.3,122.29,122.48,2047254,125.733181078901,126.518330182153,121.539093464065,121.727926792695,2059902.57557766,0.0,1.0
2025-03-06,126.55,129.5,125.765,126.0,2299955,125.772935463876,128.704821355764,124.992755658747,125.226312670473,2314164.84139862,0.0,1.0
2025-03-07,126.7,128.1,124.4,125.95,2056080,125.922014407532,127.313417881648,123.636137271483,125.176619689255,2068783.10536635,0.0,1.0
2025-03-10,121.9,126.65,121.62,125.21,3410925,121.151488210561,125.872321426313,120.873207515738,124.441163567222,3431998.76156168,0.0,1.0
2025-03-11,121.03,123.28,119.301,122.59,2106624,120.28683033736,122.52301449219,118.568447046826,121.837251351376,2119639.38200814,0.0,1.0
2025-03-12,119.85,123.7,119.08,122.1,1807094,119.114075980605,122.940435534425,118.348804069841,121.350260135435,1818258.79197741,0.0,1.0
2025-03-13,117.33,120.08,117.17,119.0,1984761,116.609549727195,119.34266369421,116.450532187296,118.269295299891,1997023.47427632,0.0,1.0
2025-03-14,121.18,122.05,117.5,118.81,2978763,120.435909281016,121.300567154216,116.778505863338,118.080461971261,2997166.72954865,0.0,1.0
2025-03-17,122.49,123.5,120.78,121.1,2015386,121.737865388939,122.741663609551,120.038365431268,120.356400511066,2027837.68510557,0.0,1.0
2025-03-18,123.1,123.2,121.42,122.1,1415437,122.344119759804,122.443505722241,120.674435590864,121.350260135435,1424182.01252404,0.0,1.0
2025-03-19,122.21,123.235,121.305,122.56,1706063,121.459584694115,122.478290809093,120.560141734062,121.807435562645,1716603.59085768,0.0,1.0
2025-03-20,120.28,122.08,119.6898,121.72,1620607,119.541435619084,121.330382942947,118.954859668781,120.972593478175,1630619.61695967,0.0,1.0
2025-03-21,120.75,120.78,117.92,119.38,3041433,120.008549642537,120.038365431268,117.195926905573,118.646961957152,3060223.92441136,0.0,1.0
2025-03-24,121.97,124.43,120.89,121.88,1557414,121.221058384267,123.665953060214,120.147689989949,121.131611018074,1567036.19083938,0.0,1.0
2025-03-25,120.51,123.04,119.76,122.6,1605993,119.770023332688,122.284488182342,119.024628614412,121.847189947619,1615915.32709653,0.0,1.0
2025-03-26,119.9,121.14,119.05,120.72,2652930,119.163768961823,120.396154896041,118.31898828111,119.978733853806,2669320.63135656,0.0,1.0
2025-03-27,118.97,120.33,118.73,120.0,2075742,118.23947951116,119.591128600302,118.000953201312,119.26315492426,2088566.58335249,0.0,1.0
2025-03-28,116.69,119.66,116.36,119.21,1772883,115.973479567599,118.925242651975,115.645505891558,118.478005821009,1783836.42571847,0.0,1.0
2025-03-31,116.98,117.73,113.76,116.36,2014022,116.261698858666,117.007093576943,113.061470868199,115.645505891558,2026465.25788694,0.0,1.0
2025-04-01,114.05,116.465,113.36,116.42,2302795,113.596167346109,116.001557474481,112.908913023717,115.956736540412,2311994.98967071,0.248,1.0
2025-04-02,115.99,116.24,112.75,113.12,1948045,115.528447614864,115.777452804136,112.301340361892,112.669868042016,1955827.71356246,0.0,1.0
2025-04-03,109.67,113.9,109.57,113.1,3802507,109.233596430055,113.446764232546,109.133994354346,112.649947626874,3817698.54988734,0.0,1.0
2025-04-04,103.0,107.7,102.85,107.14,3826426,102.590137980265,107.271435538588,102.440734866702,106.713663914618,3841713.10965403,0.0,1.0
2025-04-07,103.59,107.0,98.51,102.63,3563028,103.177790226948,106.574221008625,98.1180047809313,102.221610300142,3577262.79762483,0.0,1.0
2025-04-08,99.29,106.76,97.37,106.06,4525196,98.8949009714615,106.335176026923,96.9825411178488,105.63796149696,4543274.79401247,0.0,1.0
2025-04-09,107.05,107.2982,96.43,98.06,4234699,106.62402204648,106.871234398389,96.0462816061842,97.6697954402409,4251617.21766962,0.0,1.0
2025-04-10,99.95,105.28,96.81,104.82,4977804,99.5522746711409,104.86106530643,96.4247694938784,104.402895758169,4997691.02658413,0.0,1.0
2025-04-11,102.71,103.335,98.86,101.15,2849084,102.301291960709,102.92380493389,98.4666120459128,100.747499579649,2860466.49100376,0.0,1.0
2025-04-14,105.19,106.21,104.0,104.94,1906747,104.771423438292,105.787364610524,103.586158737355,104.52241824902,1914364.72224825,0.0,1.0
2025-04-15,103.12,105.25,102.54,104.3,1326713,102.709660471116,104.831184683718,102.131968432004,103.884964964482,1332013.40489753,0.0,1.0
2025-04-16,102.7,104.83,101.87,103.22,1454411,102.291331753138,104.41285596574,101.464634524754,102.809262546825,1460221.57635481,0.0,1.0
2025-04-17,102.48,103.5,101.355,102.63,1769917,102.072207186578,103.08814835881,100.951683834852,102.221610300142,1776988.06716752,0.0,1.0
2025-04-21,100.26,102.04,99.12,101.85,2321821,99.8610411058388,101.633958053459,98.7255774427562,101.444714109612,2331097.00121471,0.0,1.0
2025-04-22,102.81,103.94,101.2,102.0,2321791,102.400894036418,103.52639749193,100.797300617503,101.594117223175,2331066.8813605,0.0,1.0
2025-04-23,105.0,109.62,104.75,106.67,2236208,104.582179494445,109.183795392201,104.333174305173,106.245534158785,2245141.96524726,0.0,1.0
2025-04-24,107.02,107.08,103.16,105.42,1989456,106.594141423767,106.653902669192,102.7495013014,105.000508212423,1997404.15632756,0.0,1.0
2025-04-25,106.28,106.43,104.35,105.87,1120576,105.85708606352,106.006489177084,103.934766002337,105.448717553113,1125052.85861106,0.0,1.0
2025-04-28,106.87,108.56,105.39,107.35,1689804,106.444738310203,108.128013389685,104.97062758971,106.922828273607,1696555.00447306,0.0,1.0
2025-04-29,107.46,108.02,105.78,106.9,1201839,107.032390556886,107.590162180857,105.359075684975,106.474618932916,1206640.51571715,0.0,1.0
2025-04-30,107.6,107.95,105.45,106.96,1452202,107.171833462879,107.520440727861,105.030388835136,106.534380178341,1458003.75108934,0.0,1.0
2025-05-01,106.46,108.23,104.1014,107.25,1523233,106.036369799796,107.799326539846,103.687155242124,106.823226197898,1529318.52991738,0.0,1.0
2025-05-02,108.63,110.33,107.45,109.24,1213204,108.197734842682,109.890970129735,107.022430349316,108.805307504507,1218050.92048943,0.0,1.0
2025-05-05,108.37,109.25,107.46,108.1,1385558,107.938769445838,108.815267712077,107.032390556886,107.669843841424,1391093.49894288,0.0,1.0
2025-05-06,105.24,108.21,104.355,107.25,1960586,104.821224476147,107.779406124704,103.939746106122,106.823226197898,1968418.81662003,0.0,1.0
2025-05-07,107.52,107.6,104.79,106.69,2144049,107.092151802312,107.171833462879,104.373015135456,106.265454573927,2152614.77708979,0.0,1.0
2025-05-08,108.7,110.65,106.55,108.0,2093356,108.267456295678,110.209696772003,106.126011667935,107.570241765715,2101719.25143016,0.0,1.0
2025-05-09,106.93,109.86,106.79,108.96,1369559,106.504499555629,109.422840373902,106.365056649636,108.526421692521,1375030.5806893,0.0,1.0
2025-05-12,115.55,115.71,110.45,110.81,2873150,115.090198481744,115.249561802879,110.010492620585,110.369060093138,2884628.63805611,0.0,1.0
2025-05-13,115.42,116.88,114.815,115.43,2845274,114.960715783322,116.414906088674,114.358123225283,114.970675990893,2856641.26951829,0.0,1.0
2025-05-14,111.52,115.5,111.28,114.95,2563392,111.076234830672,115.04039744389,110.83718984897,114.49258602749,2573633.11131124,0.0,1.0
2025-05-15,112.4,112.4,108.93,111.28,1873978,111.952733096911,111.952733096911,108.496541069809,110.83718984897,1881464.80548774,0.0,1.0
2025-05-16,113.77,113.83,110.82,112.28,1811966,113.317281534124,113.377042779549,110.379020300709,111.83321060606,1819205.05883228,0.0,1.0
2025-05-19,113.44,113.47,112.03,112.5,2086318,112.988594684284,113.018475306997,111.584205416788,112.05233517262,2094653.13363101,0.0,1.0
2025-05-20,113.48,114.14,112.66,113.45,2245800,113.028435514568,113.685809214247,112.211698493754,112.998554891855,2254772.28663536,0.0,1.0
2025-05-21,108.91,112.605,108.7,112.0,2859893,108.476620654667,112.156917352114,108.267456295678,111.554324794075,2871318.6744779,0.0,1.0
2025-05-22,109.68,110.19,107.965,108.36,2379944,109.243556637626,109.751527223742,107.535381039217,107.928809238267,2389452.2107686,0.0,1.0
2025-05-23,108.53,109.06,107.07,107.78,1690993,108.098132766973,108.62602376823,106.643942461621,107.351117199155,1697748.75469516,0.0,1.0
2025-05-27,111.26,111.77,109.965,110.75,2103910,110.817269433828,111.325240019944,109.527422553397,110.309298847712,2112315.41614348,0.0,1.0
2025-05-28,110.88,111.58,110.14,110.83,2733052,110.438781546134,111.135996076097,109.701726185887,110.38898050828,2743970.92685607,0.0,1.0
2025-05-29,113.28,116.99,113.0,116.945,3837419,112.82923136315,116.524468371954,112.550345551165,116.479647437885,3852750.02823403,0.0,1.0
2025-05-30,111.92,112.91,110.788,112.03,4753647,111.474643133508,112.460703683027,110.347147636482,111.584205416788,4772638.48786504,0.0,1.0
2025-06-02,111.05,111.41,110.03,111.14,1757023,110.608105074839,110.966672547392,109.592163902608,110.697746942977,1764042.55382533,0.0,1.0
2025-06-03,112.76,112.9925,109.75,110.89,1491237,112.311300569463,112.542875395487,109.313278090622,110.448741753705,1497194.70140051,0.0,1.0
2025-06-04,114.94,115.29,112.885,113.36,2692885,114.482625819919,114.831233084901,112.435803164099,112.908913023717,2703643.45404581,0.0,1.0
2025-06-05,113.94,115.5,113.64,115.42,1875889,113.486605062829,115.04039744389,113.187798835702,114.960715783322,1883383.44020133,0.0,1.0
2025-06-06,115.8,116.02,114.78,115.41,1556451,115.339203671017,115.558328237576,114.323262498785,114.950755575752,1562669.24049599,0.0,1.0
2025-06-09,116.74,118.47,115.77,116.61,2147886,116.275463182681,117.998579092447,115.309323048304,116.145980484259,2156467.10644407,0.0,1.0
2025-06-10,120.52,121.16,117.125,117.9,3499481,120.040421644481,120.677874929019,116.658931174161,117.430847260906,3513461.91842863,0.0,1.0
2025-06-11,119.72,122.83,119.67,120.76,2752398,119.243605038809,122.341229593359,119.193804000955,120.279466626183,2763394.21684505,0.0,1.0
2025-06-12,118.91,120.05,118.53,118.98,1361525,118.436828225566,119.572291888649,118.058340337872,118.506549678563,1366964.48373017,0.0,1.0
2025-06-13,117.08,118.9,116.45,116.68,1652070,116.614110240092,118.426868017996,115.986617163125,116.215701937256,1658670.25183973,0.0,1.0
2025-06-16,119.02,119.34,115.57,117.69,1402847,118.546390508846,118.865117151115,115.110118896886,117.221682901917,1408451.57092776,0.0,1.0
2025-06-17,116.09,118.47,115.82,117.5,1577141,115.628049690573,117.998579092447,115.359124086158,117.03243895807,1583441.89995386,0.0,1.0
2025-06-18,115.52,116.88,114.665,116.09,1560338,115.060317859031,116.414906088674,114.20872011172,115.628049690573,1566571.76960729,0.0,1.0
2025-06-20,115.56,116.86,115.08,116.17,3043869,115.100158689315,116.394985673532,114.622068725912,115.70773135114,3056029.68445476,0.0,1.0
2025-06-23,116.13,116.23,113.7,114.95,1448381,115.667890520856,115.767492596565,113.247560081128,114.49258602749,1454167.48565733,0.0,1.0
2025-06-24,117.64,118.0,116.57,117.33,1945271,117.171881864062,117.530449336615,116.106139653976,116.863115429364,1953042.6310426,0.0,1.0
2025-06-25,118.62,119.78,116.97,117.11,1690325,118.14798220601,119.303366284235,116.504547956812,116.643990862804,1697078.08594128,0.0,1.0
2025-06-26,119.42,120.54,118.04,119.18,1487991,118.944798811682,120.060342059623,117.570290166898,118.705753829981,1493935.7331743,0.0,1.0
2025-06-27,119.17,120.21,118.18,120.0,1734703,118.69579362241,119.731655209783,117.709733072891,119.522490850794,1741633.38228837,0.0,1.0
2025-06-30,118.01,119.66,117.445,119.19,1602496,117.540409544185,119.183843793384,116.97765781643,118.715714037552,1608898.19674238,0.0,1.0
2025-07-01,120.45,123.16,116.835,117.44,1935742,120.217713339243,122.922487130437,116.609684831801,117.213518095149,1939482.27281652,0.248,1.0
2025-07-02,120.66,121.585,119.4613,121.0,1467147,120.427308356273,121.350524502714,119.230920037637,120.766652669559,1469981.84578107,0.0,1.0
2025-07-03,121.38,121.75,120.67,121.0,944958,121.145919843232,121.515206301809,120.43728907137,120.766652669559,946783.863529415,0.0,1.0
2025-07-07,119.25,120.75,118.1,120.4,1459911,119.020027527644,120.517134792143,117.872245291529,120.16780976376,1462731.86426179,0.0,1.0
2025-07-08,121.01,123.11,119.28,119.58,1917086,120.776633384656,122.872583554954,119.049969672934,119.349391125834,1920790.22538372,0.0,1.0
2025-07-09,121.3,122.35,118.9,121.4,1806744,121.066074122459,122.114049207608,118.670702499261,121.165881273426,1810235.02074017,0.0,1.0
2025-07-10,124.17,126.435,120.94,121.63,2269535,123.9305393552,126.191171324593,120.706768378979,121.395437720649,2273920.23319049,0.0,1.0
2025-07-11,123.28,123.66,122.335,122.93,1382971,123.042255711597,123.42152288527,122.099078134963,122.692930683214,1385643.19951695,0.0,1.0
2025-07-14,120.08,121.86,119.27,121.84,2028729,119.848426880667,121.624994167872,119.039988957838,121.605032737679,2032648.94384106,0.0,1.0
2025-07-15,112.94,119.76,111.93,118.0,3950858,112.722196301653,119.529043997574,111.714144076891,117.772438140562,3958491.91339307,0.0,1.0
2025-07-16,113.43,114.46,111.86,113.46,2248845,113.211251341389,114.239264996345,111.644279071214,113.241193486679,2253190.25562915,0.0,1.0
2025-07-17,116.36,116.57,113.25,114.1,1552869,116.13560086471,116.34519588174,113.03159846965,113.879959252866,1555869.47925205,0.0,1.0
2025-07-18,113.99,117.2,113.53,116.82,1521861,113.770171386802,116.973980932829,113.311058492356,116.594713759156,1524801.56507986,0.0,1.0
2025-07-21,112.04,113.66,110.75,113.23,2060791,111.823931942954,113.440807788613,110.536419695485,113.011637039456,2064772.89456954,0.0,1.0
2025-07-22,116.19,117.05,112.14,112.85,1692114,115.965928708067,116.82427020638,111.923739093921,112.632369865783,1695383.53075185,0.0,1.0
2025-07-23,119.47,120.79,117.48,119.38,1939728,119.239603259771,120.55705765253,117.253440955536,119.149776823901,1943475.97463186,0.0,1.0
2025-07-24,120.35,122.75,119.43,119.43,1602812,120.117906188277,122.513277811475,119.199680399384,119.199680399384,1605908.97994546,0.0,1.0
2025-07-25,120.18,121.01,119.02,120.5,1972730,119.948234031633,120.776633384656,118.790471080421,120.267616914727,1976541.74164395,0.0,1.0
2025-07-28,119.54,120.77,118.72,119.41,1679152,119.309468265447,120.537096222336,118.491049627521,119.179718969191,1682396.48536035,0.0,1.0
2025-07-29,119.84,120.505,118.855,119.75,1212204,119.608889718347,120.272607272275,118.625789281326,119.519063282477,1214546.24068563,0.0,1.0
2025-07-30,118.05,120.46,117.23,120.24,979111,117.822341716045,120.22769405434,117.003923078119,120.008118322213,981002.854522792,0.0,1.0
2025-07-31,114.81,118.34,114.47,116.57,2339514,114.588590024728,118.111782453848,114.249245711442,116.34519588174,2344034.44777562,0.0,1.0
2025-08-01,113.5,114.32,111.19,113.45,1888649,113.281116347066,114.099534984992,110.975571159738,113.231212771583,1892298.2789404,0.0,1.0
2025-08-04,114.84,115.03,112.01,113.17,1343207,114.618532170018,114.808165756855,111.793989797664,112.951752748876,1345802.36685625,0.0,1.0
2025-08-05,114.89,115.43,114.25,114.81,1271053,114.668435745501,115.207394360721,114.029669979315,114.588590024728,1273508.94970004,0.0,1.0
2025-08-06,113.23,115.08,112.56,115.08,1058665,113.011637039456,114.858069332338,112.34292912798,114.858069332338,1060710.57008181,0.0,1.0
2025-08-07,113.98,114.92,113.16,114.5,1157465,113.760190671706,114.698377890791,112.94177203378,114.279187856732,1159701.47308141,0.0,1.0
2025-08-08,114.62,115.0,113.39,114.31,1129762,114.398956437892,114.778223611565,113.171328481003,114.089554269895,1131944.94488508,0.0,1.0
2025-08-11,114.13,115.67,113.73,115.04,1082339,113.909901398155,115.446931523041,113.510672794289,114.818146471951,1084430.31337749,0.0,1.0
2025-08-12,117.32,117.37,114.395,114.51,917388,117.093749513989,117.143653089473,114.174390348217,114.289168571828,919160.592317883,0.0,1.0
2025-08-13,120.29,120.395,117.86,118.06,983597,120.058021897697,120.162819406212,117.632708129209,117.832322431142,985497.522446433,0.0,1.0
2025-08-14,118.87,119.405,118.15,119.23,926367,118.640760353971,119.174728611642,117.922148867012,119.000066097451,928156.941690692,0.0,1.0
2025-08-15,119.2,119.96,118.49,119.61,1238471,118.970123952161,119.728658299507,118.261493180298,119.379333271124,1240863.99421893,0.0,1.0
2025-08-18,118.15,119.6,118.15,119.12,1021103,117.922148867012,119.369352556027,117.922148867012,118.890278231388,1023075.99216206,0.0,1.0
2025-08-19,120.11,120.59,118.145,118.5,1313481,119.878369025957,120.357443350596,117.917158509464,118.271473895395,1316018.92978574,0.0,1.0
2025-08-20,119.11,120.46,118.2801,119.87,1431859,118.880297516291,120.22769405434,118.051997970419,119.638831863637,1434625.66172186,0.0,1.0
2025-08-21,117.15,118.7,117.03,118.49,744734,116.924077357346,118.471088197328,116.804308776186,118.261493180298,746172.987393846,0.0,1.0
2025-08-22,121.63,122.41,117.465,118.27,1290989,121.395437720649,122.173933498188,117.238469882891,118.041917448172,1293483.47037008,0.0,1.0
2025-08-25,119.15,121.685,118.48,121.5,1482531,118.920220376678,121.45033165368,118.251512465202,121.265688424392,1485395.57100117,0.0,1.0
2025-08-26,118.3,119.63,118.105,119.23,1898309,118.071859593462,119.399294701317,117.877235649077,119.000066097451,1901976.9441527,0.0,1.0
2025-08-27,118.69,119.2,117.51,118.5,1698630,118.461107482231,118.970123952161,117.283383100826,118.271473895395,1701912.12107519,0.0,1.0
2025-08-28,124.96,125.4204,118.2,118.8,3886441,124.719015847836,125.178527970886,117.972052442495,118.570895348295,3893950.44579665,0.0,1.0
2025-08-29,125.66,126.3,124.11,125.0,1781215,125.417665904602,126.056431670788,123.87065506462,124.758938708223,1784656.6931827,0.0,1.0
2025-09-02,125.21,125.52,121.8,124.88,2412797,124.968533725252,125.277935893249,121.565109877292,124.639170127063,2417459.04640437,0.0,1.0
2025-09-03,125.22,125.83,123.72,124.96,2496977,124.978514440349,125.587338061245,123.48140717585,124.719015847836,2501801.70039735,0.0,1.0
2025-09-04,128.48,128.83,123.8,125.0,2715490,128.232227561859,128.581552590242,123.561252896624,124.758938708223,2720736.91484224,0.0,1.0
2025-09-05,128.75,131.0,128.39,128.72,1633203,128.501706869469,130.747367766217,128.14240112599,128.471764724179,1636358.70194001,0.0,1.0
2025-09-08,128.13,128.42,126.28,127.475,2136444,127.882902533476,128.172343271279,126.036470240595,127.229165694645,2140572.07255162,0.0,1.0
2025-09-09,126.25,128.265,125.85,128.1,1470310,126.006528095305,128.017642187281,125.607299491438,127.852960388186,1473150.95738216,0.0,1.0
2025-09-10,124.12,126.72,124.01,125.92,1669516,123.880635779717,126.475621704848,123.770847913653,125.677164497115,1672741.86652123,0.0,1.0
2025-09-11,126.73,127.045,124.87,125.51,1474119,126.485602419944,126.799994945489,124.629189411966,125.267955178152,1476967.31719517,0.0,1.0
2025-09-12,123.24,126.525,123.13,126.45,1250891,123.002332851211,126.280997760463,122.892544985148,126.206142397238,1253307.99234904,0.0,1.0
2025-09-15,125.63,126.41,123.7,123.99,2084922,125.387723759312,126.166219536851,123.461445745657,123.75088648346,2088950.5208882,0.0,1.0
2025-09-16,127.19,127.5814,125.02,125.63,1721123,126.944715314391,127.335360503274,124.778900138416,125.387723759312,1724448.58242306,0.0,1.0
2025-09-17,126.72,130.08,126.38,127.72,1921728,126.475621704848,129.829141977325,126.136277391561,127.473693214513,1925441.19473315,0.0,1.0
2025-09-18,127.62,128.54,126.76,127.76,1513336,127.373886063547,128.292111852439,126.515544565234,127.5136160749,1516260.09293338,0.0,1.0
2025-09-19,126.32,128.55,126.015,128.28,2844313,126.076393100981,128.302092567536,125.771981290533,128.032613259926,2849808.82878069,0.0,1.0
2025-09-22,126.33,126.62,125.17,125.5,976668,126.086373816078,126.375814553881,124.928610864866,125.257974463055,978555.134117647,0.0,1.0
2025-09-23,125.94,126.985,125.8975,126.17,1281537,125.697125927308,126.740110654909,125.654707888148,125.926682374531,1284013.20705883,0.0,1.0
2025-09-24,124.38,125.96,124.075,125.17,1239935,124.14013437223,125.717087357502,123.835722561782,124.928610864866,1242330.82298403,0.0,1.0
2025-09-25,121.89,123.66,120.78,123.66,1411798,121.654936313162,123.42152288527,120.547076937433,123.42152288527,1414525.89952474,0.0,1.0
2025-09-26,123.39,124.05,121.55,122.05,1167127,123.152043577661,123.81077077404,121.315591999876,121.814627754708,1169382.14215816,0.0,1.0
2025-09-29,123.75,124.23,122.5725,123.76,1486050,123.51134932114,123.99042364578,122.336120118509,123.521330036237,1488921.37047137,0.0,1.0
2025-09-30,128.35,128.39,123.0138,123.42,2417880,128.35,128.39,123.0138,123.42,2417880,0.248,1.0
2025-10-01,138.58,138.98,128.1851,128.34,4333406,138.58,138.98,128.1851,128.34,4333406,0.0,1.0
2025-10-02,138.7,140.64,136.9,137.55,2228754,138.7,140.64,136.9,137.55,2228754,0.0,1.0
2025-10-03,141.64,143.09,138.855,139.0,2345960,141.64,143.09,138.855,139.0,2345960,0.0,1.0
2025-10-06,141.61,141.935,139.9,141.51,1538402,141.61,141.935,139.9,141.51,1538402,0.0,1.0
2025-10-07,138.56,142.27,138.44,141.86,1444593,138.56,142.27,138.44,141.86,1444593,0.0,1.0
2025-10-08,140.81,142.44,138.97,140.36,1698819,140.81,142.44,138.97,140.36,1698819,0.0,1.0
2025-10-09,140.11,140.94,138.48,140.28,1149998,140.11,140.94,138.48,140.28,1149998,0.0,1.0
2025-10-10,136.62,140.575,136.29,139.66,1968156,136.62,140.575,136.29,139.66,1968156,0.0,1.0
2025-10-13,138.23,139.84,136.7575,137.85,1481472,138.23,139.84,136.7575,137.85,1481472,0.0,1.0
2025-10-14,138.04,139.92,135.54,136.27,1142071,138.04,139.92,135.54,136.27,1142071,0.0,1.0
2025-10-15,139.65,140.22,137.35,138.68,1692458,139.65,140.22,137.35,138.68,1692458,0.0,1.0
2025-10-16,141.1,143.325,140.26,140.84,2180226,141.1,143.325,140.26,140.84,2180226,0.0,1.0
2025-10-17,141.92,142.235,139.02,139.76,1506511,141.92,142.235,139.02,139.76,1506511,0.0,1.0
2025-10-20,143.0,144.63,142.27,143.0,1580463,143.0,144.63,142.27,143.0,1580463,0.0,1.0
2025-10-21,145.68,149.5,144.27,145.3,1658454,145.68,149.5,144.27,145.3,1658454,0.0,1.0
2025-10-22,145.87,147.74,144.455,145.28,1495380,145.87,147.74,144.455,145.28,1495380,0.0,1.0
2025-10-23,147.46,148.3329,145.6,146.3,1210044,147.46,148.3329,145.6,146.3,1210044,0.0,1.0
2025-10-24,148.03,149.12,147.525,148.12,1135521,148.03,149.12,147.525,148.12,1135521,0.0,1.0
2025-10-27,146.59,148.65,146.52,148.28,1187952,146.59,148.65,146.52,148.28,1187952,0.0,1.0
2025-10-28,145.85,147.27,144.63,145.74,1470066,145.85,147.27,144.63,145.74,1470066,0.0,1.0
2025-10-29,143.2,146.05,142.87,145.52,1902524,143.2,146.05,142.87,145.52,1902524,0.0,1.0
2025-10-30,143.36,145.27,142.205,142.93,1519645,143.36,145.27,142.205,142.93,1519645,0.0,1.0
2025-10-31,146.36,146.99,142.6,142.78,1487227,146.36,146.99,142.6,142.78,1487227,0.0,1.0
2025-11-03,144.69,145.575,142.53,145.07,1785846,144.69,145.575,142.53,145.07,1785846,0.0,1.0
2025-11-04,146.08,148.71,143.5,143.5,2176781,146.08,148.71,143.5,143.5,2176781,0.0,1.0
2025-11-05,146.77,147.49,142.46,143.15,1663286,146.77,147.49,142.46,143.15,1663286,0.0,1.0
2025-11-06,147.49,148.01,145.1,145.79,1285960,147.49,148.01,145.1,145.79,1285960,0.0,1.0
2025-11-07,146.74,147.12,144.575,146.52,1027170,146.74,147.12,144.575,146.52,1027170,0.0,1.0
2025-11-10,146.36,147.8751,145.1,146.93,1310703,146.36,147.8751,145.1,146.93,1310703,0.0,1.0
2025-11-11,149.42,149.9763,146.78,146.91,1218692,149.42,149.9763,146.78,146.91,1218692,0.0,1.0
2025-11-12,151.52,152.67,148.78,149.91,2064616,151.52,152.67,148.78,149.91,2064616,0.0,1.0
2025-11-13,146.89,152.095,146.52,149.44,1940747,146.89,152.095,146.52,149.44,1940747,0.0,1.0
2025-11-14,146.82,148.0,144.5,145.32,1302640,146.82,148.0,144.5,145.32,1302640,0.0,1.0
2025-11-17,144.52,147.035,144.05,146.37,1445776,144.52,147.035,144.05,146.37,1445776,0.0,1.0
2025-11-18,143.84,145.29,140.24,143.24,2330773,143.84,145.29,140.24,143.24,2330773,0.0,1.0
2025-11-19,144.4,145.49,142.76,145.49,1848316,144.4,145.49,142.76,145.49,1848316,0.0,1.0
2025-11-20,145.06,147.36,143.95,147.16,1443693,145.06,147.36,143.95,147.16,1443693,0.0,1.0
2025-11-21,151.25,151.76,144.47,144.47,2469168,151.25,151.76,144.47,144.47,2469168,0.0,1.0
2025-11-24,153.6,153.6,150.47,151.9,3984489,153.6,153.6,150.47,151.9,3984489,0.0,1.0
2025-11-25,157.2,160.27,148.0001,150.78,3697954,157.2,160.27,148.0001,150.78,3697954,0.0,1.0
2025-11-26,154.37,158.12,154.02,155.74,3294453,154.37,158.12,154.02,155.74,3294453,0.0,1.0