date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-08-15,15.95,16.0,15.5,16.0,318400,9.6786808135692,9.70902150577475,9.40561458371929,9.70902150577475,524707.870609818,0.0,1.0
2001-08-16,16.0,16.0,15.65,15.9,333200,9.70902150577475,9.70902150577475,9.49663666033592,9.64834012136365,549097.558062787,0.0,1.0
2001-08-17,15.85,16.0,15.2,15.85,316300,9.61799942915811,9.70902150577475,9.22357043048601,9.61799942915811,521247.171714465,0.0,1.0
2001-08-20,15.89,16.0,15.6,15.95,139400,9.64227198292255,9.70902150577475,9.46629596813038,9.6786808135692,229724.488577288,0.0,1.0
2001-08-21,15.9,15.97,15.8,15.8,130500,9.64834012136365,9.69081709045142,9.58765873695256,9.58765873695256,215057.717068409,0.0,1.0
2001-08-22,15.91,15.99,15.75,15.9,111300,9.65440825980476,9.70295336733364,9.55731804474702,9.64834012136365,183417.041453746,0.0,1.0
2001-08-23,15.9,15.99,15.85,15.9,81500,9.64834012136365,9.70295336733364,9.61799942915811,9.64834012136365,134308.076176822,0.0,1.0
2001-08-24,15.85,15.99,15.8,15.9,73700,9.61799942915811,9.70295336733364,9.58765873695256,9.64834012136365,121454.051708366,0.0,1.0
2001-08-27,15.99,16.04,15.81,16.0,245900,9.70295336733364,9.73329405953918,9.59372687539367,9.70902150577475,405231.361127369,0.0,1.0
2001-08-28,16.25,16.32,15.95,16.0,332400,9.86072496680248,9.90320193589024,9.6786808135692,9.70902150577475,547779.196578843,0.0,1.0
2001-08-29,16.47,16.6,16.06,16.6,420400,9.99422401250688,10.0731098122413,9.7454303364214,10.0731098122413,692798.959812712,0.0,1.0
2001-08-30,16.76,16.8,16.49,16.8,314600,10.170200027299,10.1944725810635,10.0063602893891,10.1944725810635,518445.653561086,0.0,1.0
2001-08-31,18.25,18.25,16.85,16.85,616700,11.0743526550243,11.0743526550243,10.224813273269,10.224813273269,1016291.90893554,0.0,1.0
2001-09-04,18.07,18.3,17.4,18.25,503900,10.9651261630844,11.1046933472299,10.55856088753,11.0743526550243,830402.939699392,0.0,1.0
2001-09-05,18.2,18.35,17.91,18.3,322700,11.0440119628188,11.1350340394354,10.8680359480266,11.1046933472299,531794.063586018,0.0,1.0
2001-09-06,18.0,18.6,18.0,18.0,205200,10.9226491939966,11.2867375004631,10.9226491939966,10.9226491939966,338159.720631704,0.0,1.0
2001-09-07,18.0,18.15,17.55,18.0,83400,10.9226491939966,11.0136712706132,10.6495829641467,10.9226491939966,137439.18470119,0.0,1.0
2001-09-10,17.5,17.85,16.25,16.5,245100,10.6192422719411,10.83162711738,9.86072496680248,10.0124284278302,403912.999643426,0.0,1.0
2001-09-17,17.0,17.2,15.6,16.0,97100,10.3158353498857,10.4371981187079,9.46629596813038,9.70902150577475,160016.125113735,0.0,1.0
2001-09-18,17.03,17.15,16.75,17.15,59600,10.334039765209,10.4068574265023,10.1641318888579,10.4068574265023,98217.9305538479,0.0,1.0
2001-09-19,17.4,17.7,16.5,17.7,98800,10.55856088753,10.7406050407633,10.0124284278302,10.7406050407633,162817.643267118,0.0,1.0
2001-09-20,16.8,17.25,16.35,17.25,223900,10.1944725810635,10.4675388109134,9.92140635121357,10.4675388109134,368976.420318901,0.0,1.0
2001-09-21,16.5,16.6,15.05,16.6,52700,10.0124284278302,10.0731098122413,9.13254835386937,10.0731098122413,86847.0627548287,0.0,1.0
2001-09-24,17.1,17.5,16.7,17.5,104600,10.3765167342968,10.6192422719411,10.1337911966524,10.6192422719411,172375.764025712,0.0,1.0
2001-09-25,17.45,17.45,16.35,17.0,75700,10.5889015797356,10.5889015797356,9.92140635121357,10.3158353498857,124749.955418226,0.0,1.0
2001-09-26,17.65,17.65,17.05,17.65,58800,10.7102643485578,10.7102643485578,10.3461760420912,10.7102643485578,96899.5690699034,0.0,1.0
2001-09-27,17.0,17.65,16.9,17.65,45500,10.3158353498857,10.7102643485578,10.2551539654746,10.7102643485578,74981.80939933,0.0,1.0
2001-09-28,17.0,17.3,16.4,17.1,48100,10.3158353498857,10.4978795031189,9.95174704341911,10.3765167342968,79266.4842221488,0.0,1.0
2001-10-01,17.0,17.05,16.75,16.9,13600,10.3158353498857,10.3461760420912,10.1641318888579,10.2551539654746,22412.1452270525,0.0,1.0
2001-10-02,16.5,17.2,16.16,17.2,72300,10.0124284278302,10.4371981187079,9.80611172083249,10.4371981187079,119146.919111463,0.0,1.0
2001-10-03,18.5,18.5,15.31,18.5,286900,11.226056116052,11.226056116052,9.29031995333821,11.226056116052,472797.387179515,0.0,1.0
2001-10-04,17.25,18.25,17.16,18.25,90400,10.4675388109134,11.0743526550243,10.4129255649434,11.0743526550243,148974.847685702,0.0,1.0
2001-10-05,16.0,17.25,15.98,17.25,103100,9.70902150577475,10.4675388109134,9.69688522889253,10.4675388109134,169903.836243317,0.0,1.0
2001-10-08,15.95,16.4,15.8,16.0,121600,9.6786808135692,9.95174704341911,9.58765873695256,9.70902150577475,200390.945559529,0.0,1.0
2001-10-09,17.3,17.69,15.95,16.0,75600,10.4978795031189,10.7345369023222,9.6786808135692,9.70902150577475,124585.160232734,0.0,1.0
2001-10-10,16.45,17.3,16.0,17.23,166500,9.98208773562466,10.4978795031189,9.70902150577475,10.4554025340312,274383.983845901,0.0,1.0
2001-10-11,16.1,16.9,15.74,16.85,126800,9.76970289018584,10.2551539654746,9.55124990630591,10.224813273269,208960.295205166,0.0,1.0
2001-10-12,16.25,16.75,16.0,16.05,41500,9.86072496680248,10.1641318888579,9.70902150577475,9.73936219798029,68390.0019796089,0.0,1.0
2001-10-15,16.0,16.75,15.85,16.25,77300,9.70902150577475,10.1641318888579,9.61799942915811,9.86072496680248,127386.678386115,0.0,1.0
2001-10-16,15.95,16.1,15.8,15.9,79600,9.6786808135692,9.76970289018584,9.58765873695256,9.64834012136365,131176.967652455,0.0,1.0
2001-10-17,16.3,16.43,15.9,15.9,23500,9.89106565900802,9.96995145874244,9.64834012136365,9.64834012136365,38726.8685908629,0.0,1.0
2001-10-18,16.6,16.6,16.0,16.44,24100,10.0731098122413,10.0731098122413,9.70902150577475,9.97601959718355,39715.6397038211,0.0,1.0
2001-10-19,16.61,16.85,16.4,16.59,28100,10.0791779506824,10.224813273269,9.95174704341911,10.0670416738002,46307.4471235424,0.0,1.0
2001-10-22,18.0,18.45,17.52,18.0,780500,10.9226491939966,11.1957154238465,10.6313785488233,10.9226491939966,1286226.42277312,0.0,1.0
2001-10-23,17.64,18.25,17.62,18.1,184200,10.7041962101167,11.0743526550243,10.6920599332344,10.9833305784077,303552.731678166,0.0,1.0
2001-10-24,17.05,17.7,16.86,17.7,59700,10.3461760420912,10.7406050407633,10.2308814117101,10.7406050407633,98382.7257393411,0.0,1.0
2001-10-25,17.65,17.7,16.8,16.8,60200,10.7102643485578,10.7406050407633,10.1944725810635,10.1944725810635,99206.7016668058,0.0,1.0
2001-10-26,17.5,17.7,17.04,17.2,43500,10.6192422719411,10.7406050407633,10.3401079036501,10.4371981187079,71685.9056894697,0.0,1.0
2001-10-29,17.7,17.8,17.5,17.5,45300,10.7406050407633,10.8012864251744,10.6192422719411,10.6192422719411,74652.2190283442,0.0,1.0
2001-10-30,17.6,17.8,17.46,17.8,35100,10.6799236563522,10.8012864251744,10.5949697181767,10.8012864251744,57843.1101080548,0.0,1.0
2001-10-31,17.62,17.98,17.6,17.6,59700,10.6920599332344,10.9105129171144,10.6799236563522,10.6799236563522,98382.7257393413,0.0,1.0
2001-11-01,18.6,18.6,17.6,17.62,156700,11.2867375004631,11.2867375004631,10.6799236563522,10.6920599332344,258234.055667584,0.0,1.0
2001-11-02,18.3,19.55,17.8,19.25,309400,11.1046933472299,11.8632106523685,10.8012864251744,11.6811664991352,509876.303915444,0.0,1.0
2001-11-05,18.2,18.8,18.05,18.5,54600,11.0440119628188,11.4081002692853,10.9529898862021,11.226056116052,89978.171279196,0.0,1.0
2001-11-06,18.95,18.95,18.25,18.35,70900,11.499122345902,11.499122345902,11.0743526550243,11.1350340394354,116839.78651456,0.0,1.0
2001-11-07,18.7,19.49,18.65,19.49,46500,11.3474188848742,11.8268018217219,11.3170781926687,11.8268018217219,76629.7612542608,0.0,1.0
2001-11-08,19.05,19.59,18.65,18.65,100900,11.5598037303131,11.887483206133,11.3170781926687,11.3170781926687,166278.34216247,0.0,1.0
2001-11-09,18.85,19.49,18.8,19.15,35700,11.4384409614909,11.8268018217219,11.4081002692853,11.6204851147241,58831.8812210128,0.0,1.0
2001-11-12,19.0,19.25,18.5,18.75,28100,11.5294630381075,11.6811664991352,11.226056116052,11.3777595770798,46307.4471235424,0.0,1.0
2001-11-13,18.1,19.1,18.1,19.0,42900,11.0409778935982,11.6509766722501,11.0409778935982,11.5899767943849,70328.0096639108,0.095,1.0
2001-11-14,18.0,18.68,17.81,18.3,34500,10.979978015733,11.3947771852163,10.8640782477892,11.1629776493286,56557.4902891591,0.0,1.0
2001-11-15,18.55,18.73,17.85,17.9,41700,11.3154773439915,11.4252771241489,10.8884781989353,10.9189781378679,68360.792610375,0.0,1.0
2001-11-16,18.41,18.74,18.35,18.4,17800,11.2300775149803,11.4313771119354,11.1934775882612,11.2239775271938,29180.3862941168,0.0,1.0
2001-11-19,18.6,18.79,18.2,18.45,21700,11.3459772829241,11.461877050868,11.1019777714634,11.2544774661264,35573.8417181088,0.0,1.0
2001-11-20,19.0,19.24,18.64,18.8,336000,11.5899767943849,11.7363765012613,11.3703772340702,11.4679770386545,550820.774990069,0.0,1.0
2001-11-21,19.0,19.25,18.86,18.95,34300,11.5899767943849,11.7424764890478,11.5045769653736,11.5594768554523,56229.6207802362,0.0,1.0
2001-11-23,18.9,19.4,18.9,19.4,168000,11.5289769165197,11.8339763058456,11.5289769165197,11.8339763058456,275410.387495035,0.0,1.0
2001-11-26,19.25,19.49,18.75,18.9,136900,11.7424764890478,11.8888761959243,11.4374770997219,11.5289769165197,224426.678857562,0.0,1.0
2001-11-27,19.05,19.1,18.78,19.1,135400,11.6204767333175,11.6509766722501,11.4557770630815,11.6509766722501,221967.657540641,0.0,1.0
2001-11-28,19.05,19.1,18.96,19.1,55700,11.6204767333175,11.6509766722501,11.5655768432388,11.6509766722501,91311.6582349607,0.0,1.0
2001-11-29,19.2,19.25,19.0,19.0,120100,11.7119765501152,11.7424764890478,11.5899767943849,11.5899767943849,196885.640108058,0.0,1.0
2001-11-30,19.35,19.95,19.2,19.95,52200,11.803476366913,12.1694756341041,11.7119765501152,12.1694756341041,85573.9418288145,0.0,1.0
2001-12-03,19.9,20.36,19.35,19.5,52100,12.1389756951715,12.4195751333514,11.803476366913,11.8949761837108,85410.0070743532,0.0,1.0
2001-12-04,19.98,20.5,19.9,20.5,512700,12.1877755974637,12.5049749623626,12.1389756951715,12.5049749623626,840493.486123238,0.0,1.0
2001-12-05,20.0,20.05,19.8,20.0,303800,12.1999755730367,12.2304755119693,12.0779758173063,12.1999755730367,498033.784053522,0.0,1.0
2001-12-06,21.15,21.15,20.2,21.15,327900,12.9014741684863,12.9014741684863,12.3219753287671,12.9014741684863,537542.059878703,0.0,1.0
2001-12-07,23.75,23.75,21.5,23.75,568900,14.4874709929811,14.4874709929811,13.1149737410145,14.4874709929811,932624.818130507,0.0,1.0
2001-12-10,23.5,24.35,23.1,23.75,376600,14.3349712983181,14.8534702601722,14.0909717868574,14.4874709929811,617378.285301371,0.0,1.0
2001-12-11,22.75,24.9,22.51,23.75,164100,13.8774722143293,15.1889695884307,13.7310725074528,14.4874709929811,269016.932071042,0.0,1.0
2001-12-12,23.05,23.99,22.75,22.75,80800,14.0604718479248,14.6338706998575,13.8774722143293,13.8774722143293,132459.281604755,0.0,1.0
2001-12-13,24.0,24.0,22.9,23.0,153000,14.639970687644,14.639970687644,13.968972031127,14.0299719089922,250820.174325836,0.0,1.0
2001-12-14,24.15,24.15,23.55,24.0,139100,14.7314705044418,14.7314705044418,14.3654712372507,14.639970687644,228033.243455711,0.0,1.0
2001-12-17,23.45,24.49,23.45,24.15,63300,14.3044713593855,14.9388700891834,14.3044713593855,14.7314705044418,103770.699574022,0.0,1.0
2001-12-18,22.8,23.45,21.25,23.45,207200,13.9079721532618,14.3044713593855,12.9624740463515,14.3044713593855,339672.811243878,0.0,1.0
2001-12-19,23.05,23.15,22.25,22.9,361500,14.0604718479248,14.12147172579,13.5724728250033,13.968972031127,592624.137377709,0.0,1.0
2001-12-20,22.5,23.1,22.45,23.1,84900,13.7249725196663,14.0909717868574,13.6944725807337,14.0909717868574,139180.606537669,0.0,1.0
2001-12-21,22.5,22.5,21.75,22.5,393400,13.7249725196663,13.7249725196663,13.2674734356774,13.7249725196663,644919.324050873,0.0,1.0
2001-12-24,22.4,22.65,22.32,22.6,25000,13.6639726418011,13.8164723364641,13.615172739509,13.7859723975315,40983.6886153326,0.0,1.0
2001-12-26,22.4,22.7,22.25,22.4,162300,13.6639726418011,13.8469722753967,13.5724728250033,13.6639726418011,266066.106490739,0.0,1.0
2001-12-27,22.91,22.95,22.45,22.5,151300,13.9750720189135,13.9994719700596,13.6944725807337,13.7249725196663,248033.283499994,0.0,1.0
2001-12-28,22.98,23.19,22.7,22.95,100100,14.0177719334192,14.1458716769361,13.8469722753967,13.9994719700596,164098.689215791,0.0,1.0
2001-12-31,23.28,23.5,22.66,22.98,54500,14.2007715670147,14.3349712983181,13.8225723242506,14.0177719334192,89344.4411814252,0.0,1.0
2002-01-02,23.09,23.4,22.86,23.4,126500,14.0848717990709,14.2739714204529,13.944572079981,14.2739714204529,207377.464393583,0.0,1.0
2002-01-03,24.0,24.0,23.15,24.0,51800,14.639970687644,14.639970687644,14.12147172579,14.639970687644,84918.2028109694,0.0,1.0
2002-01-04,23.7,23.95,23.25,23.95,96800,14.4569710540485,14.6094707487115,14.1824716036552,14.6094707487115,158688.842318568,0.0,1.0
2002-01-07,22.6,23.65,22.5,23.65,61800,13.7859723975315,14.4264711151159,13.7249725196663,14.4264711151159,101311.678257102,0.0,1.0
2002-01-08,22.3,22.75,22.26,22.6,82600,13.6029727639359,13.8774722143293,13.5785728127899,13.7859723975315,135410.107185059,0.0,1.0
2002-01-09,21.1,22.31,20.75,22.3,238500,12.8709742295537,13.6090727517224,12.6574746570256,13.6029727639359,390984.389390274,0.0,1.0
2002-01-10,22.05,22.35,21.08,21.11,64000,13.450473069273,13.6334727028685,12.8587742539807,12.8770742173402,104918.242855251,0.0,1.0
2002-01-11,22.25,22.65,21.9,22.0,54000,13.5724728250033,13.8164723364641,13.3589732524752,13.4199731303404,88524.7674091186,0.0,1.0
2002-01-14,22.24,22.5,21.59,22.5,63200,13.5663728372168,13.7249725196663,13.1698736310931,13.7249725196663,103606.764819561,0.0,1.0
2002-01-15,22.66,22.95,21.95,22.25,60200,13.8225723242506,13.9994719700596,13.3894731914078,13.5724728250033,98688.7221857208,0.0,1.0
2002-01-16,22.6,22.8,22.0,22.8,28900,13.7859723975315,13.9079721532618,13.4199731303404,13.9079721532618,47377.1440393244,0.0,1.0
2002-01-17,23.05,23.84,22.5,22.65,39800,14.0604718479248,14.5423708830598,13.7249725196663,13.8164723364641,65246.0322756095,0.0,1.0
2002-01-18,22.19,22.9,22.1,22.8,59900,13.5358728982842,13.968972031127,13.4809730082056,13.9079721532618,98196.917922337,0.0,1.0
2002-01-22,22.1,23.25,22.1,23.0,226100,13.4809730082056,14.1824716036552,13.4809730082056,14.0299719089922,370656.479837067,0.0,1.0
2002-01-23,21.4,22.2,21.28,22.2,55800,13.0539738631493,13.5419728860707,12.9807740097111,13.5419728860707,91475.5929894221,0.0,1.0
2002-01-24,21.45,21.8,21.43,21.8,25700,13.0844738020819,13.29797337461,13.0722738265088,13.29797337461,42131.2318965618,0.0,1.0
2002-01-25,20.3,20.75,20.0,20.1,100800,12.3829752066323,12.6574746570256,12.1999755730367,12.2609754509019,165246.23249702,0.0,1.0
2002-01-28,20.65,20.8,20.35,20.8,62500,12.5964747791604,12.6879745959582,12.4134751455649,12.6879745959582,102459.221538331,0.0,1.0
2002-01-29,20.6,20.79,20.46,20.46,61200,12.5659748402278,12.6818746081717,12.4805750112166,12.4805750112166,100328.069730334,0.0,1.0
2002-01-30,18.6,20.65,18.5,20.6,144000,11.3459772829241,12.5964747791604,11.284977405059,12.5659748402278,236066.046424316,0.0,1.0
2002-01-31,19.35,19.95,18.8,19.5,373100,11.803476366913,12.1694756341041,11.4679770386545,11.8949761837108,611640.568895224,0.0,1.0
2002-02-01,19.5,19.5,19.25,19.5,32900,11.8949761837108,11.8949761837108,11.7424764890478,11.8949761837108,53934.5342177776,0.0,1.0
2002-02-04,19.25,19.75,19.2,19.5,28600,11.7424764890478,12.0474758783737,11.7119765501152,11.8949761837108,46885.3397759406,0.0,1.0
2002-02-05,19.1,19.26,18.78,19.26,37900,11.6509766722501,11.7485764768343,11.4557770630815,11.7485764768343,62131.271940844,0.0,1.0
2002-02-06,19.0,19.1,18.8,19.1,54800,11.6479266783568,11.7092315556113,11.5253169238478,11.7092315556113,89389.2989500587,0.095,1.0
2002-02-07,19.05,19.1,18.95,19.0,92100,11.6785791169841,11.7092315556113,11.6172742397295,11.6479266783568,150232.745133219,0.0,1.0
2002-02-08,19.65,19.65,19.1,19.1,39900,12.0464083805111,12.0464083805111,11.7092315556113,11.7092315556113,65084.5443085282,0.0,1.0
2002-02-11,20.09,20.18,19.65,19.65,33600,12.3161498404309,12.37132422996,12.0464083805111,12.0464083805111,54808.037312445,0.0,1.0
2002-02-12,20.1,20.15,20.02,20.09,25400,12.3222803281564,12.3529327667837,12.2732364263528,12.3161498404309,41432.2663016696,0.0,1.0
2002-02-13,20.07,20.1,20.05,20.05,14100,12.30388886498,12.3222803281564,12.2916278895291,12.2916278895291,22999.8013721867,0.0,1.0
2002-02-14,20.0,20.1,20.0,20.1,10400,12.2609754509019,12.3222803281564,12.2609754509019,12.3222803281564,16964.392501471,0.0,1.0
2002-02-15,19.85,20.05,19.85,20.05,70000,12.1690181350201,12.2916278895291,12.1690181350201,12.2916278895291,114183.411067594,0.0,1.0
2002-02-19,19.75,19.94,19.66,19.85,46600,12.1077132577656,12.2241925245492,12.0525388682366,12.1690181350201,76013.5279392836,0.0,1.0
2002-02-20,19.95,19.95,19.65,19.95,32700,12.2303230122746,12.2303230122746,12.0464083805111,12.2303230122746,53339.964884433,0.0,1.0
2002-02-21,19.98,20.25,19.76,19.95,26700,12.248714475451,12.4142376440382,12.1138437454911,12.2303230122746,43552.8153643534,0.0,1.0
2002-02-22,19.6,19.99,19.58,19.99,30000,12.0157559418839,12.2548449631764,12.0034949664329,12.2548449631764,48935.7476003969,0.0,1.0
2002-02-25,20.0,20.14,19.85,20.0,37800,12.2609754509019,12.3468022790582,12.1690181350201,12.2609754509019,61659.0419765003,0.0,1.0
2002-02-26,19.9,20.0,19.85,19.85,31300,12.1996705736474,12.2609754509019,12.1690181350201,12.1690181350201,51056.2966630809,0.0,1.0
2002-02-27,19.95,19.98,19.75,19.95,6500,12.2303230122746,12.248714475451,12.1077132577656,12.2303230122746,10602.7453134194,0.0,1.0
2002-02-28,19.65,20.3,19.61,19.95,57900,12.0464083805111,12.4448900826654,12.0218864296093,12.2303230122746,94445.9928687665,0.0,1.0
2002-03-01,19.25,19.7,19.1,19.65,80300,11.8011888714931,12.0770608191384,11.7092315556113,12.0464083805111,130984.684410396,0.0,1.0
2002-03-04,19.7,20.05,19.49,20.0,137500,12.0770608191384,12.2916278895291,11.9483205769039,12.2609754509019,224288.843168486,0.0,1.0
2002-03-05,19.7,19.75,19.65,19.75,64300,12.0770608191384,12.1077132577656,12.0464083805111,12.1077132577656,104885.619023517,0.0,1.0
2002-03-06,19.58,19.75,19.31,19.75,74900,12.0034949664329,12.1077132577656,11.8379717978458,12.1077132577656,122176.249842325,0.0,1.0
2002-03-07,19.64,19.75,19.58,19.58,90800,12.0402778927857,12.1077132577656,12.0034949664329,12.0034949664329,148112.196070535,0.0,1.0
2002-03-08,19.9,19.99,19.64,19.64,146600,12.1996705736474,12.2548449631764,12.0402778927857,12.0402778927857,239132.686607273,0.0,1.0
2002-03-11,19.35,19.85,19.14,19.85,121400,11.8624937487476,12.1690181350201,11.7337535065131,12.1690181350201,198026.65862294,0.0,1.0
2002-03-12,19.02,19.25,18.99,19.25,364000,11.6601876538077,11.8011888714931,11.6417961906313,11.8011888714931,593753.737551485,0.0,1.0
2002-03-13,19.2,19.83,18.95,19.0,5541900,11.7705364328658,12.1567571595692,11.6172742397295,11.6479266783568,9039900.65422137,0.0,1.0
2002-03-14,19.55,19.7,19.35,19.7,490100,11.9851035032566,12.0770608191384,11.8624937487476,12.0770608191384,799446.996631821,0.0,1.0
2002-03-15,20.5,20.8,19.55,19.9,567600,12.5674998371744,12.751414468938,11.9851035032566,12.1996705736474,925864.344599516,0.0,1.0
2002-03-18,21.05,21.4,20.5,20.5,1040800,12.9046766620742,13.119243732465,12.5674998371744,12.5674998371744,1697744.20341645,0.0,1.0
2002-03-19,21.5,21.75,20.55,20.55,439700,13.1805486097195,13.3338108028558,12.5981522758017,12.5981522758017,717234.940663155,0.0,1.0
2002-03-20,21.65,21.9,21.15,21.51,422500,13.2725059256013,13.4257681187376,12.9659815393287,13.186679097445,689178.445372259,0.0,1.0
2002-03-21,20.15,21.5,19.9,21.5,627400,12.3529327667837,13.1805486097195,12.1996705736474,13.1805486097195,1023409.60148297,0.0,1.0
2002-03-22,20.51,20.55,20.05,20.05,252700,12.5736303248999,12.5981522758017,12.2916278895291,12.2916278895291,412202.113954011,0.0,1.0
2002-03-25,20.31,20.4,19.8,20.26,311700,12.4510205703909,12.5061949599199,12.1383656963929,12.4203681317636,508442.417568125,0.0,1.0
2002-03-26,20.5,20.6,20.05,20.25,186400,12.5674998371744,12.6288047144289,12.2916278895291,12.4142376440382,304054.111757135,0.0,1.0
2002-03-27,21.05,21.05,20.0,21.05,414600,12.9046766620742,12.9046766620742,12.2609754509019,12.9046766620742,676292.03183749,0.0,1.0
2002-03-28,21.65,21.72,20.5,21.3,476600,13.2725059256013,13.3154193396795,12.5674998371744,13.0579388552105,777425.910211642,0.0,1.0
2002-04-01,21.42,21.6,21.17,21.6,240500,13.1315047079159,13.241853486974,12.9782425147797,13.241853486974,392301.576596518,0.0,1.0
2002-04-02,21.98,22.0,21.7,22.0,246300,13.4748120205412,13.4870729959921,13.3031583642285,13.4870729959921,401762.48779926,0.0,1.0
2002-04-03,21.82,21.9,21.4,21.9,191000,13.376724216934,13.4257681187376,13.119243732465,13.4257681187376,311557.593055861,0.0,1.0
2002-04-04,21.98,21.98,21.61,21.75,172300,13.4748120205412,13.4748120205412,13.2479839746995,13.3338108028558,281054.310384947,0.0,1.0
2002-04-05,21.9,22.0,21.75,21.75,155300,13.4257681187376,13.4870729959921,13.3338108028558,13.3338108028558,253324.053411388,0.0,1.0
2002-04-08,21.83,22.0,21.4,21.8,181500,13.3828547046594,13.4870729959921,13.119243732465,13.3644632414831,296061.272982403,0.0,1.0
2002-04-09,21.8,21.95,21.7,21.93,138900,13.3644632414831,13.4564205573648,13.3031583642285,13.4441595819139,226572.511389838,0.0,1.0
2002-04-10,22.0,22.05,21.85,21.9,235400,13.4870729959921,13.5177254346193,13.3951156801103,13.4257681187376,383982.499504449,0.0,1.0
2002-04-11,22.0,22.48,21.95,22.45,261000,13.4870729959921,13.7813364068137,13.4564205573648,13.7629449436374,425741.004123454,0.0,1.0
2002-04-12,22.15,22.45,21.81,22.25,114600,13.5790303118738,13.7629449436374,13.3705937292085,13.6403351891284,186934.555833518,0.0,1.0
2002-04-15,22.75,22.8,22.25,22.5,305000,13.9468595754009,13.9775120140282,13.6403351891284,13.7935973822646,497513.433937371,0.0,1.0
2002-04-16,23.6,23.9,22.95,23.0,560600,14.4679510320642,14.6518656638278,14.0694693299099,14.1001217685372,914446.003492756,0.0,1.0
2002-04-17,23.5,23.95,23.3,23.75,838700,14.4066461548097,14.682518102455,14.2840364003007,14.559908347946,1368080.38374844,0.0,1.0
2002-04-18,23.88,24.3,23.6,24.1,481800,14.6396046883769,14.8970851728458,14.4679510320642,14.7744754183368,785908.106462375,0.0,1.0
2002-04-19,23.55,24.1,23.15,24.0,434100,14.437298593437,14.7744754183368,14.1920790844189,14.7131705410823,708100.267777745,0.0,1.0
2002-04-22,21.65,22.2,21.3,22.1,1399100,13.2725059256013,13.6096827505011,13.0579388552105,13.5483778732466,2282200.14892385,0.0,1.0
2002-04-23,21.98,21.99,21.8,21.95,264900,13.4748120205412,13.4809425082666,13.3644632414831,13.4564205573648,432102.651311506,0.0,1.0
2002-04-24,22.65,22.99,22.0,22.0,513600,13.8855546981464,14.0939912808117,13.4870729959921,13.4870729959921,837779.998918798,0.0,1.0
2002-04-25,22.65,22.85,22.25,22.4,155400,13.8855546981464,14.0081644526554,13.6403351891284,13.7322925050101,253487.172570057,0.0,1.0
2002-04-26,22.6,22.94,22.35,22.5,126300,13.8549022595191,14.0633388421845,13.7016400663829,13.7935973822646,206019.497397672,0.0,1.0
2002-04-29,21.75,22.6,21.66,22.6,541100,13.3338108028558,13.8549022595191,13.2786364133267,13.8549022595191,882637.767552496,0.0,1.0
2002-04-30,22.12,22.3,21.75,21.75,415800,13.5606388486975,13.6709876277556,13.3338108028558,13.3338108028558,678249.461741503,0.0,1.0
2002-05-01,21.98,22.55,21.93,22.2,154600,13.4748120205412,13.8242498208919,13.4441595819139,13.6096827505011,252182.219300713,0.0,1.0
2002-05-02,21.75,21.99,21.7,21.9,112700,13.3338108028558,13.4809425082666,13.3031583642285,13.4257681187376,183835.291818825,0.0,1.0
2002-05-03,21.79,21.9,21.7,21.85,212400,13.3583327537576,13.4257681187376,13.3031583642285,13.3951156801103,346465.093010812,0.0,1.0
2002-05-06,21.15,21.81,21.15,21.7,275600,12.9659815393287,13.3705937292085,12.9659815393287,13.3031583642285,449556.401288983,0.0,1.0
2002-05-07,20.2,21.15,20.0,21.15,555400,12.3835852054109,12.9659815393287,12.2609754509019,12.9659815393287,905963.807242019,0.0,1.0
2002-05-08,20.75,20.85,20.2,20.2,165800,12.7207620303107,12.7820669075652,12.3835852054109,12.3835852054109,270451.565071528,0.0,1.0
2002-05-09,21.02,21.1,20.55,20.85,216900,12.8862851988979,12.9353291007015,12.5981522758017,12.7820669075652,353805.455150871,0.0,1.0
2002-05-10,20.75,21.15,20.6,21.05,52200,12.7207620303107,12.9659815393287,12.6288047144289,12.9046766620742,85148.200824691,0.0,1.0
2002-05-13,20.85,20.85,20.65,20.7,207000,12.840306540957,12.840306540957,12.7171381328903,12.747930234907,336125.152949684,0.095,1.0
2002-05-14,20.98,21.0,20.8,20.9,72000,12.9203660062004,12.9326828470071,12.8095144389403,12.8710986429737,116913.096678151,0.0,1.0
2002-05-15,20.97,21.03,20.75,20.95,80900,12.914207585797,12.9511581082171,12.7787223369236,12.9018907449904,131364.854461978,0.0,1.0
2002-05-16,21.65,21.88,21.0,21.0,91400,13.3329801732239,13.4746238425007,12.9326828470071,12.9326828470071,148414.681060875,0.0,1.0
2002-05-17,21.94,22.05,21.75,21.95,106500,13.5115743649207,13.5793169893574,13.3945643772573,13.517732785324,172933.955503098,0.0,1.0
2002-05-20,21.95,22.1,21.82,21.98,51200,13.517732785324,13.6101090913741,13.4376733200807,13.536208046534,83138.2020822409,0.0,1.0
2002-05-21,21.35,21.74,21.3,21.5,74800,13.1482275611238,13.388405956854,13.1174354591072,13.2406038671739,121459.717104524,0.0,1.0
2002-05-22,21.58,22.15,21.3,21.45,62800,13.2898712304006,13.6409011933908,13.1174354591072,13.2098117651572,101974.200991498,0.0,1.0
2002-05-23,21.3,21.6,21.05,21.5,39500,13.1174354591072,13.3021880712073,12.9634749490237,13.2406038671739,64139.8238720409,0.0,1.0
2002-05-24,21.65,22.05,21.1,21.5,78600,13.3329801732239,13.5793169893574,12.9942670510404,13.2406038671739,127630.130540315,0.0,1.0
2002-05-28,21.7,22.0,21.6,21.85,69700,13.3637722752406,13.5485248873407,13.3021880712073,13.4561485812907,113178.372756488,0.0,1.0
2002-05-29,21.4,22.04,21.4,21.95,72300,13.1790196631405,13.5731585689541,13.1790196631405,13.517732785324,117400.234580977,0.0,1.0
2002-05-30,21.25,21.59,21.22,21.45,98300,13.0866433570905,13.2960296508039,13.0681680958805,13.2098117651572,159618.852825864,0.0,1.0
2002-05-31,21.8,21.8,21.26,21.3,92200,13.425356479274,13.425356479274,13.0928017774938,13.1174354591072,149713.71546841,0.0,1.0
2002-06-03,21.74,22.15,21.54,21.9,55500,13.388405956854,13.6409011933908,13.2652375487872,13.4869406833074,90120.5120227411,0.0,1.0
2002-06-04,22.1,22.1,21.5,21.65,93300,13.6101090913741,13.6101090913741,13.2406038671739,13.3329801732239,151499.88777877,0.0,1.0
2002-06-05,22.4,22.6,22.05,22.1,74500,13.7948617034742,13.9180301115409,13.5793169893574,13.6101090913741,120972.579201698,0.0,1.0
2002-06-06,22.8,22.98,22.4,22.5,233600,14.0411985196077,14.1520500868677,13.7948617034742,13.8564459075076,379318.047000222,0.0,1.0
2002-06-07,22.8,23.0,22.55,22.55,139500,14.0411985196077,14.1643669276744,13.8872380095242,13.8872380095242,226519.124813917,0.0,1.0
2002-06-10,23.0,23.15,22.84,23.0,131700,14.1643669276744,14.2567432337244,14.065832201221,14.1643669276744,213853.539340451,0.0,1.0
2002-06-11,22.35,23.19,22.13,23.0,71000,13.7640696014575,14.2813769153378,13.6285843525841,14.1643669276744,115289.303668732,0.0,1.0
2002-06-12,21.35,22.1,21.28,22.1,131800,13.1482275611238,13.6101090913741,13.1051186183005,13.6101090913741,214015.918641394,0.0,1.0
2002-06-13,20.96,21.2,20.96,21.15,120500,12.9080491653937,13.0558512550738,12.9080491653937,13.0250591530571,195667.057634961,0.0,1.0
2002-06-14,20.9,20.9,20.42,20.5,158200,12.8710986429737,12.8710986429737,12.5754944636135,12.6247618268402,256884.054090048,0.0,1.0
2002-06-17,20.82,21.1,20.75,20.9,77100,12.821831279747,12.9942670510404,12.7787223369236,12.8710986429737,125194.441026187,0.0,1.0
2002-06-18,20.1,20.9,20.08,20.88,87900,12.3784250107068,12.8710986429737,12.3661081699001,12.858781802167,142731.405527909,0.0,1.0
2002-06-19,19.85,20.02,19.75,20.0,102500,12.2244645006233,12.3291576474801,12.16288029659,12.3168408066734,166438.783465424,0.0,1.0
2002-06-20,19.9,20.22,19.7,19.95,146400,12.25525660264,12.4523260555468,12.1320881945733,12.2860487046567,237723.296578907,0.0,1.0
2002-06-21,19.65,20.4,19.4,20.15,535400,12.1012960925566,12.5631776228069,11.9473355824732,12.4092171127234,869378.777242806,0.0,1.0
2002-06-24,20.45,20.65,19.65,19.65,291100,12.5939697248235,12.7171381328903,12.1012960925566,12.1012960925566,472686.145041803,0.0,1.0
2002-06-25,21.1,21.16,20.6,20.65,260300,12.9942670510404,13.0312175734604,12.6863460308736,12.7171381328903,422673.320351705,0.0,1.0
2002-06-26,21.15,21.15,20.5,21.0,155500,13.0250591530571,13.0250591530571,12.6247618268402,12.9326828470071,252499.812964618,0.0,1.0
2002-06-27,21.7,21.7,21.2,21.2,139500,13.3637722752406,13.3637722752406,13.0558512550738,13.0558512550738,226519.124813918,0.0,1.0
2002-06-28,21.1,21.97,21.05,21.75,170900,12.9942670510404,13.5300496261307,12.9634749490237,13.3945643772573,277506.225309667,0.0,1.0
2002-07-01,21.01,21.55,21.0,21.1,160400,12.9388412674104,13.2713959691906,12.9326828470071,12.9942670510404,260456.398710769,0.0,1.0
2002-07-02,20.31,20.95,20.3,20.95,47300,12.5077518391768,12.9018907449904,12.5015934187735,12.9018907449904,76805.4093455076,0.0,1.0
2002-07-03,19.9,20.31,19.7,20.31,111700,12.25525660264,12.5077518391768,12.1320881945733,12.5077518391768,181377.679152076,0.0,1.0
2002-07-05,20.4,20.45,20.0,20.0,12800,12.5631776228069,12.5939697248235,12.3168408066734,12.3168408066734,20784.5505205601,0.0,1.0
2002-07-08,20.5,21.0,20.16,20.2,160200,12.6247618268402,12.9326828470071,12.4153755331268,12.4400092147401,260131.640108886,0.0,1.0
2002-07-09,20.49,20.8,20.38,20.5,114500,12.6186034064369,12.8095144389403,12.5508607820002,12.6247618268402,185924.299578448,0.0,1.0
2002-07-10,19.9,20.8,19.65,20.5,127000,12.25525660264,12.8095144389403,12.1012960925566,12.6247618268402,206221.712196183,0.0,1.0
2002-07-11,19.75,19.9,19.25,19.9,93100,12.16288029659,12.25525660264,11.8549592764231,12.25525660264,151175.129176886,0.0,1.0
2002-07-12,19.43,19.8,19.3,19.8,149800,11.9658108436832,12.1936723986067,11.8857513784398,12.1936723986067,243244.192810931,0.0,1.0
2002-07-15,18.51,19.45,17.7,19.45,194600,11.3992361665762,11.9781276844899,10.9004041139059,11.9781276844899,315990.119632892,0.0,1.0
2002-07-16,17.79,18.51,16.98,18.51,333500,10.955829897536,11.3992361665762,10.4569978448657,11.3992361665762,541534.968641156,0.0,1.0
2002-07-17,18.0,18.1,17.79,17.79,258100,11.085156726006,11.1467409300394,10.955829897536,10.955829897536,419100.975730984,0.0,1.0
2002-07-18,18.0,18.13,17.15,18.0,275600,11.085156726006,11.1652161912494,10.5616909917224,11.085156726006,447517.353395813,0.0,1.0
2002-07-19,18.63,19.13,17.55,17.75,230800,11.4731372114163,11.7810582315831,10.8080278078559,10.9311962159226,374771.426573849,0.0,1.0
2002-07-22,18.56,19.4,18.35,19.0,267200,11.4300282685929,11.9473355824732,11.3007014401228,11.7009987663397,433877.492116693,0.0,1.0
2002-07-23,18.5,18.82,18.45,18.5,226200,11.3930777461729,11.5901471990797,11.3622856441562,11.3930777461729,367301.978730524,0.0,1.0
2002-07-24,19.0,19.05,18.09,18.5,240300,11.7009987663397,11.7317908683564,11.1405825096361,11.3930777461729,390197.460163329,0.0,1.0
2002-07-25,19.5,19.75,18.7,19.15,286600,12.0089197865065,12.16288029659,11.5162461542396,11.7933750723898,465379.076499419,0.0,1.0
2002-07-26,19.65,19.67,19.5,19.5,80900,12.1012960925566,12.1136129333633,12.0089197865065,12.0089197865065,131364.854461978,0.0,1.0
2002-07-29,20.77,21.29,19.5,19.65,148400,12.7910391777303,13.1112770387038,12.0089197865065,12.1012960925566,240970.882597745,0.0,1.0
2002-07-30,20.41,20.6,20.12,20.55,119600,12.5693360432102,12.6863460308736,12.3907418515134,12.6555539288569,194205.643926484,0.0,1.0
2002-07-31,20.45,21.09,20.4,20.85,213200,12.5939697248235,12.9881086306371,12.5631776228069,12.840306540957,346192.669608081,0.0,1.0
2002-08-01,20.0,20.45,19.93,20.45,60100,12.3168408066734,12.5939697248235,12.27373186385,12.5939697248235,97589.9598660675,0.0,1.0
2002-08-02,20.0,20.0,19.7,20.0,91200,12.3168408066734,12.3168408066734,12.1320881945733,12.3168408066734,148089.922458991,0.0,1.0
2002-08-05,19.81,20.0,19.75,20.0,262000,12.19983081901,12.3168408066734,12.16288029659,12.3168408066734,425433.768467715,0.0,1.0
2002-08-06,19.8,20.03,19.6,19.81,351500,12.1936723986067,12.3353160678834,12.0705039905399,12.19983081901,570763.242810693,0.0,1.0
2002-08-07,20.07,20.08,19.67,19.83,184100,12.3599497494967,12.3661081699001,12.1136129333633,12.2121476598167,298940.293033995,0.0,1.0
2002-08-08,20.45,20.7,20.18,20.2,108800,12.5939697248235,12.747930234907,12.4276923739334,12.4400092147401,176668.679424762,0.0,1.0
2002-08-09,21.26,21.5,20.41,20.46,151600,13.0928017774938,13.2406038671739,12.5693360432102,12.6001281452269,246167.020227885,0.0,1.0
2002-08-12,21.46,21.75,20.7,21.0,160600,13.2159701855605,13.3945643772573,12.747930234907,12.9326828470071,260781.157312654,0.0,1.0
2002-08-13,21.0,21.5,20.8,21.5,155700,12.9911878408387,13.3005018370492,12.8674622423546,13.3005018370492,251685.992078528,0.095,1.0
2002-08-14,21.02,21.14,20.75,21.1,110300,13.0035604006872,13.0777957597777,12.8365308427335,13.0530506400808,178297.783726792,0.0,1.0
2002-08-15,21.0,21.12,20.85,21.01,92900,12.9911878408387,13.0654231999293,12.8983936419756,12.997374120763,150171.025459828,0.0,1.0
2002-08-16,20.98,21.17,20.86,20.95,164600,12.9788152809903,13.0963545995503,12.9045799218998,12.9602564412177,266072.667284044,0.0,1.0
2002-08-19,20.56,21.0,20.5,21.0,81100,12.7189915241736,12.9911878408387,12.6818738446283,12.9911878408387,131096.557209817,0.0,1.0
2002-08-20,19.7,20.56,19.6,20.56,120300,12.1869714506916,12.7189915241736,12.1251086514495,12.7189915241736,194462.587328496,0.0,1.0
2002-08-21,20.1,20.12,19.15,19.7,304400,12.4344226476599,12.4467952075084,11.8467260548601,12.1869714506916,492056.621635864,0.0,1.0
2002-08-22,21.6,21.75,20.14,20.89,324200,13.3623646362913,13.4551588351544,12.4591677673568,12.9231387616725,524062.932767235,0.0,1.0
2002-08-23,21.35,21.62,21.1,21.61,193700,13.2077076381861,13.3747371961397,13.0530506400808,13.3685509162155,313112.245765,0.0,1.0
2002-08-26,21.68,21.7,21.25,21.39,186900,13.411854875685,13.4242274355334,13.145844838944,13.2324527578829,302120.179315842,0.0,1.0
2002-08-27,21.4,21.75,21.2,21.69,229900,13.2386390378071,13.4551588351544,13.1149134393229,13.4180411556092,371628.834803169,0.0,1.0
2002-08-28,21.4,21.5,21.21,21.37,147600,13.2386390378071,13.3005018370492,13.1210997192471,13.2200801980345,238592.501161147,0.0,1.0
2002-08-29,21.4,21.43,21.3,21.35,106800,13.2386390378071,13.2571978775797,13.176776238565,13.2077076381861,172640.102466196,0.0,1.0
2002-08-30,21.4,21.43,21.26,21.4,40900,13.2386390378071,13.2571978775797,13.1520311188682,13.2386390378071,66114.0467309683,0.0,1.0
2002-09-03,21.31,21.38,21.15,21.15,183400,13.1829625184892,13.2262664779587,13.0839820397019,13.0839820397019,296462.498055247,0.0,1.0
2002-09-04,21.55,21.6,21.25,21.35,227700,13.3314332366702,13.3623646362913,13.145844838944,13.2077076381861,368072.578010795,0.0,1.0
2002-09-05,21.18,21.5,21.01,21.4,285200,13.1025408794745,13.3005018370492,12.997374120763,13.2386390378071,461020.198720591,0.0,1.0
2002-09-06,20.95,21.24,20.75,21.15,390700,12.9602564412177,13.1396585590198,12.8365308427335,13.0839820397019,631558.876718565,0.0,1.0
2002-09-09,20.72,20.99,20.58,20.95,151400,12.8179720029609,12.9850015609145,12.731364084022,12.9602564412177,244735.126529795,0.0,1.0
2002-09-10,20.55,20.88,20.55,20.72,38800,12.7128052442493,12.9169524817482,12.7128052442493,12.8179720029609,62719.4379746107,0.0,1.0
2002-09-11,20.39,20.8,20.14,20.5,123600,12.613824765462,12.8674622423546,12.4591677673568,12.6818738446283,199796.972517058,0.0,1.0
2002-09-12,20.33,20.4,20.19,20.4,54700,12.5767070859168,12.6200110453862,12.4900991669778,12.6200110453862,88421.4757013191,0.0,1.0
2002-09-13,20.74,20.85,20.3,20.4,226100,12.8303445628093,12.8983936419756,12.5581482461441,12.6200110453862,365486.209434522,0.0,1.0
2002-09-16,21.35,21.35,20.61,20.75,206200,13.2077076381861,13.2077076381861,12.7499229237946,12.8365308427335,333318.25026713,0.0,1.0
2002-09-17,20.8,21.35,20.7,21.35,244700,12.8674622423546,13.2077076381861,12.8055994431125,13.2077076381861,395552.744133689,0.0,1.0
2002-09-18,21.24,21.6,20.6,20.75,170400,13.1396585590198,13.3623646362913,12.7437366438704,12.8365308427335,275448.253373031,0.0,1.0
2002-09-19,20.9,21.49,20.88,21.49,170900,12.9293250415967,13.294315557125,12.9169524817482,13.294315557125,276256.493553116,0.0,1.0
2002-09-20,21.05,21.5,20.88,21.05,286300,13.0221192404598,13.3005018370492,12.9169524817482,13.0221192404598,462798.327116778,0.0,1.0
2002-09-23,22.6,22.67,22.0,22.4,566700,13.9809926287122,14.0242965881816,13.6098158332596,13.857267030228,916059.420108549,0.0,1.0
2002-09-24,22.99,23.16,22.5,22.6,660700,14.2222575457563,14.3274243044679,13.9191298294701,13.9809926287122,1068008.57396457,0.0,1.0
2002-09-25,22.9,23.2,22.7,23.05,375100,14.1665810264384,14.3521694241647,14.0428554279543,14.2593752253016,606341.783099909,0.0,1.0
2002-09-26,23.95,24.1,22.99,23.05,375400,14.8161404184804,14.9089346173435,14.2222575457563,14.2593752253016,606826.727207958,0.0,1.0
2002-09-27,23.52,24.05,23.25,23.95,371000,14.5501303817394,14.8780032177225,14.3831008237858,14.8161404184804,599714.213623209,0.0,1.0
2002-09-30,24.2,24.25,23.35,23.53,648400,14.9707974165856,15.0017288162067,14.4449636230278,14.5563166616636,1048125.86553447,0.0,1.0
2002-10-01,24.15,24.63,24.08,24.5,408700,14.9398660169646,15.2368074533266,14.8965620574951,15.1563858143119,660655.52320163,0.0,1.0
2002-10-02,24.14,24.2,23.8,24.19,347800,14.9336797370404,14.9707974165856,14.7233462196172,14.9646111366614,562211.869267254,0.0,1.0
2002-10-03,24.75,24.85,23.94,24.17,760600,15.3110428124171,15.3729056116592,14.8099541385562,14.952238576813,1229494.96194559,0.0,1.0
2002-10-04,24.24,25.18,24.05,24.5,742900,14.9955425362824,15.5770528491581,14.8780032177225,15.1563858143119,1200883.25957057,0.0,1.0
2002-10-07,23.15,24.42,23.13,24.15,206300,14.3212380245437,15.1068955749182,14.3088654646953,14.9398660169646,333479.898303147,0.0,1.0
2002-10-08,23.45,24.24,23.25,23.3,684100,14.5068264222699,14.9955425362824,14.3831008237858,14.4140322234068,1105834.21439256,0.0,1.0
2002-10-09,24.26,24.6,23.75,24.25,819000,15.0079150961309,15.218248613554,14.6924148199962,15.0017288162067,1323897.41497953,0.0,1.0
2002-10-10,24.4,24.6,23.91,24.05,584900,15.0945230150698,15.218248613554,14.7913952987835,14.8780032177225,945479.362663651,0.0,1.0
2002-10-11,24.25,24.55,24.25,24.5,281800,15.0017288162067,15.1873172139329,15.0017288162067,15.1563858143119,455524.16549601,0.0,1.0
2002-10-14,24.12,24.54,23.78,24.25,348300,14.9213071771919,15.1811309340087,14.7109736597688,15.0017288162067,563020.109447342,0.0,1.0
2002-10-15,24.02,24.55,23.7,24.0,766200,14.8594443779498,15.1873172139329,14.6614834203752,14.8470718181014,1238547.25196254,0.0,1.0
2002-10-16,24.4,24.45,24.01,24.02,233900,15.0945230150698,15.1254544146908,14.8532580980256,14.8594443779498,378094.75624385,0.0,1.0
2002-10-17,22.42,24.8,22.05,24.4,751100,13.8696395900764,15.3419742120381,13.6407472328807,15.0945230150698,1214138.39852397,0.0,1.0
2002-10-18,23.9,24.2,22.42,22.42,405400,14.7852090188593,14.9707974165856,13.8696395900764,13.8696395900764,655321.138013071,0.0,1.0
2002-10-21,25.2,25.78,24.8,25.0,1504600,15.5894254090065,15.9482296446106,15.3419742120381,15.4656998105223,2432156.34991234,0.0,1.0
2002-10-22,25.6,25.65,25.02,25.35,636900,15.8368766059749,15.8678080055959,15.4780723703707,15.6822196078696,1029536.34139251,0.0,1.0
2002-10-23,25.36,25.74,25.0,25.47,277200,15.6884058877938,15.9234845249138,15.4656998105223,15.7564549669601,448088.355839229,0.0,1.0
2002-10-24,25.73,26.12,25.4,25.6,416500,15.9172982449896,16.1585631620337,15.7131510074907,15.8368766059749,673264.070010959,0.0,1.0
2002-10-25,25.6,25.89,25.45,25.7,224200,15.8368766059749,16.0162787237769,15.7440824071117,15.8987394052169,362414.896750197,0.0,1.0
2002-10-28,25.05,25.61,25.02,25.6,358500,15.4966312101434,15.8430628858991,15.4780723703707,15.8368766059749,579508.209121078,0.0,1.0
2002-10-29,24.51,25.15,24.21,25.15,636700,15.1625720942361,15.5584940093855,14.9769836965098,15.5584940093855,1029213.04532048,0.0,1.0
2002-10-30,25.44,25.66,24.4,24.4,239600,15.7378961271875,15.8739942855201,15.0945230150698,15.0945230150698,387308.694296822,0.0,1.0
2002-10-31,25.38,25.67,25.06,25.64,200100,15.7007784476423,15.8801805654443,15.5028174900676,15.8616217256717,323457.720070091,0.0,1.0
2002-11-01,25.83,26.0,25.3,25.36,321500,15.9791610442317,16.0843278029432,15.6512882082486,15.6884058877938,519698.435794774,0.0,1.0
2002-11-04,26.0,26.25,25.58,26.24,381700,16.0843278029432,16.2389848010484,15.8245040461264,16.2327985211242,617010.553477032,0.0,1.0
2002-11-05,25.43,26.32,25.38,25.7,311800,15.7317098472633,16.2822887605179,15.7007784476423,15.8987394052169,504018.576301123,0.0,1.0
2002-11-06,25.05,25.64,25.05,25.5,294300,15.4966312101434,15.8616217256717,15.4966312101434,15.7750138067328,475730.16999814,0.0,1.0
2002-11-07,25.0,25.19,24.87,25.05,133800,15.4656998105223,15.5832391290823,15.3852781715076,15.4966312101434,216285.072190796,0.0,1.0
2002-11-08,24.9,25.0,24.56,24.95,287800,15.4038370112802,15.4656998105223,15.1935034938571,15.4347684109013,465223.047657034,0.0,1.0
2002-11-11,25.05,25.13,24.8,24.99,175800,15.4966312101434,15.546121449537,15.3419742120381,15.4595135305981,284177.247317951,0.0,1.0
2002-11-12,25.1,25.25,24.8,25.1,103700,15.5275626097644,15.6203568086275,15.3419742120381,15.5275626097644,167629.013349668,0.0,1.0
2002-11-13,25.26,25.5,25.0,25.07,106300,15.6884058877938,15.8374643760389,15.5269258588617,15.5704012512665,171154.291851229,0.1,1.0
2002-11-14,25.65,25.94,25.26,25.26,101600,15.9306259311921,16.1107382711549,15.6884058877938,15.6884058877938,163586.792587816,0.0,1.0
2002-11-15,25.5,25.9,25.33,25.69,123100,15.8374643760389,16.0858951897807,15.7318812801987,15.9554690125663,198204.076452364,0.0,1.0
2002-11-18,25.9,25.9,25.27,25.9,129100,16.0858951897807,16.0858951897807,15.6946166581374,16.0858951897807,207864.713809912,0.0,1.0
2002-11-19,24.86,25.98,24.8,25.8,159800,15.4399750740521,16.1355813525291,15.4027104519908,16.0237874863453,257294.974956032,0.0,1.0
2002-11-20,24.58,24.77,24.29,24.65,163900,15.2660735044328,15.3840781409602,15.08596116447,15.3095488968376,263896.410483691,0.0,1.0
2002-11-21,23.29,24.59,23.0,24.59,2541300,14.4648841301155,15.2722842747764,14.2847717901527,15.2722842747764,4091762.95278954,0.0,1.0
2002-11-22,23.27,23.39,23.0,23.29,2181500,14.4524625894285,14.526991833551,14.2847717901527,14.4648841301155,3512446.73258188,0.0,1.0
2002-11-25,23.28,23.35,23.01,23.27,761800,14.458673359772,14.5021487521768,14.2909825604963,14.4524625894285,1226578.92316337,0.0,1.0
2002-11-26,23.92,24.13,23.05,23.29,798700,14.8561626617589,14.9865888389733,14.3158256418705,14.4648841301155,1285991.84291228,0.0,1.0
2002-11-27,24.25,24.52,24.08,24.4,567700,15.0611180830958,15.2288088823715,14.9555349872556,15.154279638249,914057.304646685,0.0,1.0
2002-11-29,24.55,24.72,24.07,24.3,195800,15.2474411934022,15.3530242892424,14.949324216912,15.0921719348136,315258.799101322,0.0,1.0
2002-12-02,23.3,24.6,23.3,24.6,443600,14.4710949004591,15.2784950451199,14.4710949004591,15.2784950451199,714243.121968061,0.0,1.0
2002-12-03,22.92,23.6,22.8,23.6,727300,14.2350856274044,14.6574180107654,14.1605563832819,14.6574180107654,1171030.25835746,0.0,1.0
2002-12-04,23.06,23.06,22.51,22.8,592500,14.322036412214,14.322036412214,13.9804440433191,14.1605563832819,953987.939057883,0.0,1.0
2002-12-05,23.14,23.17,23.0,23.1,289900,14.3717225749624,14.390354885993,14.2847717901527,14.3468794935882,466769.794992202,0.0,1.0
2002-12-06,23.08,23.3,22.78,23.14,269900,14.3344579529011,14.4710949004591,14.1481348425948,14.3717225749624,434567.670467042,0.0,1.0
2002-12-09,22.16,23.05,22.1,23.0,507900,13.763067081295,14.3158256418705,13.7258024592337,14.2847717901527,817772.952316453,0.0,1.0
2002-12-10,22.34,22.34,22.0,22.16,529900,13.8748609474788,13.8748609474788,13.6636947557983,13.763067081295,853195.28929413,0.0,1.0
2002-12-11,21.77,22.34,21.65,22.34,644600,13.5208470378968,13.8748609474788,13.4463177937742,13.8748609474788,1037874.47344592,0.0,1.0
2002-12-12,23.35,23.88,23.01,23.7,1547200,14.5021487521768,14.8313195803847,14.2909825604963,14.7195257142009,2491156.35326643,0.0,1.0
2002-12-13,22.97,23.2,22.8,23.05,198000,14.2661394791221,14.4089871970236,14.1605563832819,14.3158256418705,318801.03279909,0.0,1.0
2002-12-16,23.45,23.48,22.97,22.97,438600,14.5642564556123,14.5828887666429,14.2661394791221,14.2661394791221,706192.59083677,0.0,1.0
2002-12-17,23.3,23.48,22.9,23.45,617100,14.4710949004591,14.5828887666429,14.2226640867173,14.5642564556123,993596.552223829,0.0,1.0
2002-12-18,23.26,23.45,22.9,23.15,299400,14.4462518190849,14.5642564556123,14.2226640867173,14.3779333453059,482065.804141654,0.0,1.0
2002-12-19,22.8,23.35,22.5,23.26,536400,14.1605563832819,14.5021487521768,13.9742332729755,14.4462518190849,863660.979764804,0.0,1.0
2002-12-20,22.45,23.13,22.33,22.84,724800,13.9431794212578,14.3655118046188,13.8686501771353,14.185399464656,1167004.99279182,0.0,1.0
2002-12-23,22.74,22.74,22.28,22.46,350300,14.1232917612206,14.1232917612206,13.8375963254175,13.9493901916013,564020.211058187,0.0,1.0
2002-12-24,22.52,22.8,22.41,22.72,87600,13.9866548136626,14.1605563832819,13.9183363398836,14.1108702205335,141045.305420203,0.0,1.0
2002-12-26,22.9,22.92,22.51,22.53,139900,14.2226640867173,14.2350856274044,13.9804440433191,13.9928655840061,225253.861053498,0.0,1.0
2002-12-27,22.67,22.9,22.54,22.9,102200,14.0798163688158,14.2226640867173,13.9990763543497,14.2226640867173,164552.85632357,0.0,1.0
2002-12-30,23.07,23.09,22.5,22.68,221200,14.3282471825576,14.3406687232446,13.9742332729755,14.0860271391593,356155.497248275,0.0,1.0
2002-12-31,24.06,24.14,23.01,23.05,559800,14.9431134465685,14.9927996093168,14.2909825604963,14.3158256418705,901337.465459244,0.0,1.0
2003-01-02,23.9,24.35,23.8,24.0,325300,14.8437411210718,15.1232257865313,14.7816334176363,14.9058488245072,523767.555401736,0.0,1.0
2003-01-03,23.92,24.0,23.78,23.9,244900,14.8561626617589,14.9058488245072,14.7692118769492,14.8437411210718,394315.01481059,0.0,1.0
2003-01-06,24.61,24.76,24.09,24.3,375100,15.2847058154634,15.3778673706166,14.9617457575991,15.0921719348136,603950.845469389,0.0,1.0
2003-01-07,25.46,25.77,24.95,24.98,1194900,15.8126212946647,16.0051551753146,15.495872007144,15.5145043181746,1923915.92975572,0.0,1.0
2003-01-08,25.55,25.65,25.1,25.47,897000,15.8685182277566,15.9306259311921,15.5890335622971,15.8188320650083,1444265.28495346,0.0,1.0
2003-01-09,26.03,26.26,25.75,25.75,675500,16.1666352042468,16.3094829221483,15.9927336346275,15.9927336346275,1087626.7558373,0.0,1.0
2003-01-10,26.31,26.71,25.9,25.98,415400,16.340536773866,16.5889675876078,16.0858951897807,16.1355813525291,668838.126387587,0.0,1.0
2003-01-13,26.12,26.5,26.0,26.47,520000,16.2225321373387,16.4585414103934,16.1480028932161,16.4399090993627,837255.237654175,0.0,1.0
2003-01-14,26.75,26.91,26.0,26.18,925200,16.613810668982,16.7131829944787,16.1480028932161,16.2597967594,1489670.28053393,0.0,1.0
2003-01-15,27.11,27.3,26.5,26.9,355600,16.8373984013496,16.955403037877,16.4585414103934,16.7069722241352,572553.774057356,0.0,1.0
2003-01-16,27.1,27.4,26.88,27.11,421900,16.8311876310061,17.0175107413124,16.6945506834481,16.8373984013496,679303.816858261,0.0,1.0
2003-01-17,27.3,27.46,26.9,26.9,378200,16.955403037877,17.0547753633737,16.7069722241352,16.7069722241352,608942.174770785,0.0,1.0
2003-01-21,27.01,27.45,26.9,27.35,442600,16.7752906979142,17.0485645930301,16.7069722241352,16.9864568895947,712633.015741802,0.0,1.0
2003-01-22,26.65,27.06,26.65,26.9,354900,16.5517029655466,16.8063445496319,16.5517029655466,16.7069722241352,571426.699698973,0.0,1.0
2003-01-23,26.92,27.08,26.66,26.75,542400,16.7193937648223,16.818766090319,16.5579137358901,16.613810668982,873321.617122353,0.0,1.0
2003-01-24,26.7,26.99,26.44,26.95,306500,16.5827568172643,16.7628691572271,16.4212767883321,16.7380260758529,493497.558348085,0.0,1.0
2003-01-27,25.8,26.5,25.5,26.5,643100,16.0237874863453,16.4585414103934,15.8374643760389,16.4585414103934,1035459.31410654,0.0,1.0
2003-01-28,25.83,26.0,25.43,25.9,234800,16.0424197973759,16.1480028932161,15.7939889836341,16.0858951897807,378052.941925385,0.0,1.0
2003-01-29,25.83,26.0,25.43,25.9,250600,16.0424197973759,16.1480028932161,15.7939889836341,16.0858951897807,403492.620300262,0.0,1.0
2003-01-30,25.6,26.05,25.47,25.75,101600,15.8995720794744,16.1790567449339,15.8188320650083,15.9927336346275,163586.792587815,0.0,1.0
2003-01-31,26.0,26.22,25.56,25.6,200600,16.1480028932161,16.2846398407741,15.8747289981002,15.8995720794744,322987.308987362,0.0,1.0
2003-02-03,25.85,26.22,25.57,25.98,396900,16.054841338063,16.2846398407741,15.8809397684437,16.1355813525291,639051.161201811,0.0,1.0
2003-02-04,25.78,26.04,25.44,25.84,291000,16.0113659456582,16.1728459745903,15.8001997539776,16.0486305677194,468540.911841086,0.0,1.0
2003-02-05,25.76,25.99,25.5,25.75,130500,15.9989444049711,16.1417921228726,15.8374643760389,15.9927336346275,210118.862526673,0.0,1.0
2003-02-06,25.39,25.72,25.3,25.7,174100,15.7691459022599,15.9741013235969,15.713248969168,15.9616797829098,280319.493991523,0.0,1.0
2003-02-07,25.33,25.51,25.1,25.44,186100,15.7318812801987,15.8436751463825,15.5890335622971,15.8001997539776,299640.768706619,0.0,1.0
2003-02-10,25.06,25.48,25.0,25.4,270400,15.5641904809229,15.8250428353518,15.5269258588617,15.7753566726035,435372.723580173,0.0,1.0
2003-02-11,25.51,25.69,25.06,25.06,95400,15.8436751463825,15.9554690125663,15.5641904809229,15.5641904809229,153604.133985016,0.0,1.0
2003-02-12,25.26,25.6,25.11,25.45,89600,15.7505135912293,15.9625157535815,15.6569832254857,15.8689853878379,143696.647534105,0.1,1.0
2003-02-13,25.36,25.72,25.18,25.4,341500,15.8128671683917,16.0373400461765,15.7006307294994,15.8378085992567,547683.09300108,0.0,1.0
2003-02-14,26.19,26.5,25.3,25.42,181500,16.3304018588399,16.5236979480434,15.7754550220943,15.8502793146892,291081.936690178,0.0,1.0
2003-02-18,26.21,26.42,26.02,26.3,243600,16.3428725742724,16.4738150863135,16.2244007776637,16.3989907937185,390675.260483346,0.0,1.0
2003-02-19,26.04,26.25,25.95,26.21,165400,16.2368714930962,16.3678140051373,16.18075327365,16.3428725742724,265261.445336394,0.0,1.0
2003-02-20,25.89,25.96,25.81,25.85,213800,16.1433411273526,16.1869886313663,16.0934582656226,16.1183996964876,342883.295120441,0.0,1.0
2003-02-21,26.0,26.04,25.81,25.89,204300,16.2119300622313,16.2368714930962,16.0934582656226,16.1433411273526,327647.601464481,0.0,1.0
2003-02-24,25.45,26.0,25.3,26.0,191800,15.8689853878379,16.2119300622313,15.7754550220943,16.2119300622313,307600.636127693,0.0,1.0
2003-02-25,25.97,26.25,25.2,26.0,462400,16.1932239890825,16.3678140051373,15.7131014449318,16.2119300622313,741577.341738506,0.0,1.0
2003-02-26,25.82,25.93,24.81,25.46,700800,16.0996936233389,16.1682825582176,15.4699224939984,15.8752207455541,1123913.06464175,0.0,1.0
2003-02-27,25.67,25.95,25.51,25.95,425200,16.0061632575952,16.18075327365,15.9063975341354,16.18075327365,681917.572896222,0.0,1.0
2003-02-28,25.9,25.92,25.7,25.7,199800,16.1495764850688,16.1620472005013,16.024869330744,16.024869330744,320430.693943238,0.0,1.0
2003-03-03,25.55,26.2,25.47,25.8,218800,15.9313389650003,16.3366372165561,15.8814561032704,16.0872229079064,350902.081255158,0.0,1.0
2003-03-04,25.31,25.65,25.27,25.55,286100,15.7816903798105,15.9936925421628,15.7567489489455,15.9313389650003,458834.94262843,0.0,1.0
2003-03-05,25.28,25.4,25.0,25.4,114400,15.7629843066618,15.8378085992567,15.588394290607,15.8378085992567,183469.826762294,0.0,1.0
2003-03-06,24.74,25.36,24.5,25.36,519900,15.4262749899847,15.8128671683917,15.2766264047948,15.8128671683917,833793.382287732,0.0,1.0
2003-03-07,25.0,25.28,24.39,24.74,260100,15.588394290607,15.7629843066618,15.2080374699162,15.4262749899847,417137.254727908,0.0,1.0
2003-03-10,24.41,24.81,24.41,24.8,324200,15.2205081853487,15.4699224939984,15.2205081853487,15.4636871362821,519938.092974962,0.0,1.0
2003-03-11,24.55,24.79,24.48,24.5,87200,15.3078031933761,15.4574517785659,15.2641556893624,15.2766264047948,139847.630189441,0.0,1.0
2003-03-12,24.7,24.76,24.48,24.5,87200,15.4013335591197,15.4387457054172,15.2641556893624,15.2766264047948,139847.630189441,0.0,1.0
2003-03-13,24.91,24.99,24.77,24.95,153200,15.5322760711608,15.5821589328907,15.4449810631334,15.5572175020258,245695.607167688,0.0,1.0
2003-03-14,25.35,25.56,24.87,25.05,300800,15.8066318106755,15.9375743227166,15.5073346402958,15.6195710791882,482410.173864493,0.0,1.0
2003-03-17,25.5,25.5,25.01,25.35,295800,15.9001621764191,15.9001621764191,15.5946296483232,15.8066318106755,474391.387729779,0.0,1.0
2003-03-18,25.2,25.5,25.07,25.5,237600,15.7131014449318,15.9001621764191,15.6320417946207,15.9001621764191,381052.717121689,0.0,1.0
2003-03-19,25.05,25.35,24.99,25.3,272500,15.6195710791882,15.8066318106755,15.5821589328907,15.7754550220943,437023.844342003,0.0,1.0
2003-03-20,24.55,24.83,24.5,24.51,384300,15.3078031933761,15.4823932094309,15.2766264047948,15.2828617625111,616323.902314244,0.0,1.0
2003-03-21,24.91,25.12,24.55,24.55,340200,15.5322760711608,15.6632185832019,15.3078031933761,15.3078031933761,545598.208606053,0.0,1.0
2003-03-24,24.92,24.99,24.61,24.92,261000,15.538511428877,15.5821589328907,15.3452153396735,15.538511428877,418580.636232158,0.0,1.0
2003-03-25,24.94,25.09,24.78,24.86,92700,15.5509821443095,15.6445125100532,15.4512164208496,15.5010992825796,148668.294937629,0.0,1.0
2003-03-26,24.42,24.89,24.35,24.71,300500,15.2267435430649,15.5198053557283,15.1830960390512,15.4075689168359,481929.046696411,0.0,1.0
2003-03-27,24.48,24.73,24.35,24.4,278400,15.2641556893624,15.4200396322684,15.1830960390512,15.2142728276324,446486.011980967,0.0,1.0
2003-03-28,24.99,25.0,24.4,24.48,270600,15.5821589328907,15.588394290607,15.2142728276324,15.2641556893624,433976.705610813,0.0,1.0
2003-03-31,25.16,25.51,24.81,24.9,344100,15.6881600140669,15.9063975341354,15.4699224939984,15.5260407134446,551852.86179113,0.0,1.0
2003-04-01,24.73,25.29,24.6,25.22,275700,15.4200396322684,15.769219664378,15.3389799819573,15.7255721603643,442155.867468222,0.0,1.0
2003-04-02,24.83,25.0,24.6,24.85,605700,15.4823932094309,15.588394290607,15.3389799819573,15.4948639248633,971395.752359452,0.0,1.0
2003-04-03,24.75,25.0,24.6,25.0,268600,15.4325103477009,15.588394290607,15.3389799819573,15.588394290607,430769.191156926,0.0,1.0
2003-04-04,24.78,24.87,24.65,24.75,194700,15.4512164208496,15.5073346402958,15.3701567705385,15.4325103477009,312251.532085829,0.0,1.0
2003-04-07,25.7,25.95,25.21,25.45,848100,16.024869330744,16.18075327365,15.7193368026481,15.8689853878379,1360146.50417047,0.0,1.0
2003-04-08,26.25,26.3,25.76,25.76,598000,16.3678140051373,16.3989907937185,16.0622814770414,16.0622814770414,959046.821711994,0.0,1.0
2003-04-09,27.0,27.2,26.2,26.2,756100,16.8354658338555,16.9601729881804,16.3366372165561,16.3366372165561,1212600.8392917,0.0,1.0
2003-04-10,27.3,27.34,26.89,27.0,500500,17.0225265653428,17.0474679962078,16.7668768989769,16.8354658338555,802680.492085039,0.0,1.0
2003-04-11,27.1,27.5,26.9,27.5,213400,16.897819411018,17.1472337196677,16.7731122566931,17.1472337196677,342241.792229664,0.0,1.0
2003-04-14,27.2,27.32,26.97,27.11,524700,16.9601729881804,17.0349972807753,16.8167597607068,16.9040547687342,841491.416977061,0.0,1.0
2003-04-15,27.36,27.41,27.1,27.13,461800,17.0599387116403,17.0911155002215,16.897819411018,16.9165254841667,740615.087402337,0.0,1.0
2003-04-16,27.15,27.4,27.02,27.24,424600,16.9289961995992,17.0848801425052,16.847936549288,16.9851144190454,680955.318560053,0.0,1.0
2003-04-17,27.35,27.49,27.15,27.15,283200,17.053703353924,17.1409983619514,16.9289961995992,16.9289961995992,454184.046670296,0.0,1.0
2003-04-21,27.08,27.39,26.85,27.35,338600,16.8853486955855,17.078644784789,16.7419354681119,17.053703353924,543032.197042944,0.0,1.0
2003-04-22,27.0,27.0,26.75,26.95,283100,16.8354658338555,16.8354658338555,16.6795818909495,16.8042890452743,454023.670947602,0.0,1.0
2003-04-23,26.93,27.22,26.8,27.0,595600,16.7918183298418,16.9726437036129,16.7107586795307,16.8354658338555,955197.804367332,0.0,1.0
2003-04-24,26.92,27.15,26.6,26.6,339100,16.7855829721256,16.9289961995992,16.5860515252058,16.5860515252058,543834.075656416,0.0,1.0
2003-04-25,26.68,26.99,26.5,26.92,105100,16.6359343869358,16.8292304761393,16.5236979480434,16.7855829721256,168554.884551723,0.0,1.0
2003-04-28,27.49,27.6,26.68,26.68,693200,17.1409983619514,17.2095872968301,16.6359343869358,16.6359343869358,1111724.50971698,0.0,1.0
2003-04-29,28.66,29.7,27.84,28.0,1244300,17.8705352147518,18.5190124172411,17.3592358820199,17.4590016054798,1995555.11748534,0.0,1.0
2003-04-30,28.01,28.64,27.91,28.59,295400,17.4652369631961,17.8580644993194,17.4028833860336,17.8268877107381,473749.884839,0.0,1.0
2003-05-01,27.94,28.16,27.65,27.75,566800,17.4215894591824,17.5587673289397,17.2407640854113,17.3031176625737,909009.596231365,0.0,1.0
2003-05-02,27.99,28.1,27.8,27.94,189200,17.4527662477636,17.5213551826422,17.334294451155,17.4215894591824,303430.86733764,0.0,1.0
2003-05-05,27.4,28.05,27.4,28.05,476900,17.0848801425052,17.490178394061,17.0848801425052,17.490178394061,764831.821529182,0.0,1.0
2003-05-06,28.35,28.52,27.25,27.41,623900,17.6772391255483,17.7832402067244,16.9913497767616,17.0911155002215,1000584.13388982,0.0,1.0
2003-05-07,27.55,28.2,27.41,28.2,718700,17.1784105082489,17.5837087598047,17.0911155002215,17.5837087598047,1152620.31900403,0.0,1.0
2003-05-08,27.4,27.54,27.25,27.45,418800,17.0848801425052,17.1721751505326,16.9913497767616,17.1160569310865,671653.526643786,0.0,1.0
2003-05-09,27.41,27.7,27.25,27.65,570300,17.0911155002215,17.2719408739925,16.9913497767616,17.2407640854113,914622.746525668,0.0,1.0
2003-05-12,27.58,27.8,27.5,27.65,269200,17.1971165813976,17.334294451155,17.1472337196677,17.2407640854113,431731.445493092,0.0,1.0
2003-05-13,27.55,27.55,27.25,27.4,446100,17.2407640854113,17.2407640854113,17.0530243676028,17.1468942265071,712848.626610438,0.1,1.0
2003-05-14,27.9,28.0,27.54,27.54,214800,17.4597937561879,17.522373662124,17.2345060948177,17.2345060948177,343241.167890432,0.0,1.0
2003-05-15,27.77,28.07,27.67,28.0,225900,17.3784398784709,17.5661795962793,17.3158599725347,17.522373662124,360978.490812144,0.0,1.0
2003-05-16,27.84,28.03,27.5,27.76,227200,17.4222458126262,17.5411476339049,17.2094741324432,17.3721818878773,363055.83493811,0.0,1.0
2003-05-19,27.48,27.99,27.45,27.9,394000,17.196958151256,17.5161156715304,17.1781841794752,17.4597937561879,629595.065869787,0.0,1.0
2003-05-20,27.08,27.55,26.95,27.51,255100,16.9466385275114,17.2407640854113,16.8652846497944,17.2157321230369,407638.835795387,0.0,1.0
2003-05-21,26.9,27.1,26.83,27.1,258000,16.8339946968263,16.9591545086986,16.790188762671,16.9591545086986,412272.911153312,0.0,1.0
2003-05-22,27.91,28.07,27.0,27.15,291600,17.4660517467815,17.5661795962793,16.8965746027625,16.9904444616667,465964.267024441,0.0,1.0
2003-05-23,27.92,27.99,27.66,27.94,180400,17.4723097373751,17.5161156715304,17.3096019819411,17.4848257185623,288271.446403324,0.0,1.0
2003-05-27,27.95,28.03,27.76,27.76,410600,17.4910837091559,17.5411476339049,17.3721818878773,17.3721818878773,656121.152401359,0.0,1.0
2003-05-28,28.29,28.44,27.95,27.96,262200,17.7038553893389,17.7977252482431,17.4910837091559,17.4973416997496,418984.330637203,0.0,1.0
2003-05-29,28.37,28.41,28.25,28.35,182100,17.7539193140878,17.7789512764623,17.6788234269644,17.7414033329006,290987.97333728,0.0,1.0
2003-05-30,28.9,28.95,28.34,28.4,541700,18.0855928155494,18.1168827685175,17.735145342307,17.7726932858687,865613.317719961,0.0,1.0
2003-06-02,29.26,29.45,28.88,29.0,588700,18.3108804769196,18.4297822981983,18.0730768343622,18.1481727214856,940717.297658741,0.0,1.0
2003-06-03,29.36,29.41,28.97,29.0,245600,18.3734603828558,18.4047503358238,18.1293987497048,18.1481727214856,392458.244105633,0.0,1.0
2003-06-04,29.7,29.96,29.55,29.8,632100,18.5862320630387,18.7489398184727,18.4923622041345,18.6488119689749,1010068.63232562,0.0,1.0
2003-06-05,30.29,30.46,29.65,29.75,592400,18.955453508062,19.0618393481535,18.5549421100706,18.6175220160068,946629.738632646,0.0,1.0
2003-06-06,29.73,30.59,29.55,30.4,340100,18.6050060348195,19.1431932258705,18.4923622041345,19.0242914045918,543465.182493186,0.0,1.0
2003-06-09,29.4,29.9,29.32,29.9,214800,18.3984923452302,18.711391874911,18.3484284204813,18.711391874911,343241.167890433,0.0,1.0
2003-06-10,29.85,29.85,29.45,29.45,140600,18.6801019219429,18.6801019219429,18.4297822981983,18.4297822981983,224672.757008356,0.0,1.0
2003-06-11,30.05,30.25,29.75,29.85,344900,18.8052617338153,18.9304215456876,18.6175220160068,18.6801019219429,551135.376189058,0.0,1.0
2003-06-12,29.99,30.45,29.81,30.45,181100,18.7677137902536,19.0555813575599,18.6550699595685,19.0555813575599,289390.016317305,0.0,1.0
2003-06-13,29.95,30.06,29.65,30.04,167200,18.7426818278791,18.8115197244089,18.5549421100706,18.7990037432216,267178.413739666,0.0,1.0
2003-06-16,30.35,30.56,30.15,30.2,183500,18.9930014516237,19.1244192540897,18.8678416397514,18.8991315927195,293225.113165244,0.0,1.0
2003-06-17,30.28,30.48,30.07,30.35,258200,18.9491955174684,19.0743553293407,18.8177777150025,18.9930014516237,412592.502557307,0.0,1.0
2003-06-18,30.05,30.28,30.03,30.25,265100,18.8052617338153,18.9491955174684,18.792745752628,18.9304215456876,423618.405995127,0.0,1.0
2003-06-19,29.15,30.0,28.7,30.0,1119900,18.2420425803898,18.7739717808472,17.9604330036771,18.7739717808472,1789552.06666897,0.0,1.0
2003-06-20,29.0,29.32,28.79,29.14,286100,18.1481727214856,18.3484284204813,18.0167549190197,18.2357845897962,457175.503414584,0.0,1.0
2003-06-23,28.66,29.0,28.53,29.0,154000,17.9354010413027,18.1481727214856,17.8540471635857,18.1481727214856,246085.381076008,0.0,1.0
2003-06-24,29.0,29.2,28.61,28.65,405800,18.1481727214856,18.2733325333579,17.9041110883346,17.9291430507091,648450.958705481,0.0,1.0
2003-06-25,29.05,29.23,28.8,29.0,321800,18.1794626744537,18.2921065051388,18.0230129096133,18.1481727214856,514222.569027658,0.0,1.0
2003-06-26,28.97,29.11,28.77,29.05,263400,18.1293987497048,18.2170106180154,18.0042389378324,18.1794626744537,420901.879061171,0.0,1.0
2003-06-27,28.88,29.1,28.76,28.95,198100,18.0730768343622,18.2107526274218,17.9979809472388,18.1168827685175,316555.285656865,0.0,1.0
2003-06-30,28.6,28.75,28.41,28.75,395000,17.897853097741,17.9917229566452,17.7789512764623,17.9917229566452,631193.02288976,0.0,1.0
2003-07-01,28.93,29.01,28.2,28.55,225000,18.1043667873303,18.1544307120792,17.6475334739963,17.8665631447729,359540.329494168,0.0,1.0
2003-07-02,29.1,29.45,28.78,29.05,298700,18.2107526274218,18.4297822981983,18.0104969284261,18.1794626744537,477309.761866256,0.0,1.0
2003-07-03,29.09,29.2,28.92,28.95,88500,18.2044946368281,18.2733325333579,18.0981087967367,18.1168827685175,141419.196267706,0.0,1.0
2003-07-07,29.11,29.31,29.09,29.2,267400,18.2170106180154,18.3421704298877,18.2044946368281,18.2733325333579,427293.707141068,0.0,1.0
2003-07-08,29.23,29.23,28.85,28.95,226700,18.2921065051388,18.2921065051388,18.0543028625814,18.1168827685175,362256.856428123,0.0,1.0
2003-07-09,29.13,29.26,28.98,29.16,197900,18.2295265992026,18.3108804769196,18.1356567402984,18.2483005709835,316235.69425287,0.0,1.0
2003-07-10,29.09,29.13,28.9,29.13,96500,18.2044946368281,18.2295265992026,18.0855928155494,18.2295265992026,154202.852427499,0.0,1.0
2003-07-11,29.04,29.2,28.85,29.05,111700,18.1732046838601,18.2733325333579,18.0543028625814,18.1794626744537,178491.799131104,0.0,1.0
2003-07-14,28.95,29.44,28.9,29.08,191400,18.1168827685175,18.4235243076047,18.0855928155494,18.1982366462345,305848.973623039,0.0,1.0
2003-07-15,30.18,30.2,29.46,29.76,1134500,18.8866156115323,18.8991315927195,18.4360402887919,18.6237800066004,1812882.23916059,0.0,1.0
2003-07-16,30.25,30.3,29.85,30.1,544200,18.9304215456876,18.9617114986556,18.6801019219429,18.8365516867833,869608.210269892,0.0,1.0
2003-07-17,30.2,30.3,30.07,30.25,332300,18.8991315927195,18.9617114986556,18.8177777150025,18.9304215456876,531001.117737386,0.0,1.0
2003-07-18,30.52,30.59,30.25,30.45,352300,19.0993872917152,19.1431932258705,18.9304215456876,19.0555813575599,562960.258136868,0.0,1.0
2003-07-21,30.3,30.57,30.29,30.4,693900,18.9617114986556,19.1306772446833,18.955453508062,19.0242914045918,1108822.37616002,0.0,1.0
2003-07-22,30.6,30.75,30.52,30.7,350900,19.1494512164641,19.2433210753684,19.0993872917152,19.2120311224003,560723.118308905,0.0,1.0
2003-07-23,30.6,30.78,30.54,30.65,242000,19.1494512164641,19.2620950471492,19.1119032729024,19.1807411694322,386705.598833727,0.0,1.0
2003-07-24,30.36,30.55,30.32,30.55,283000,18.9992594422173,19.118161263496,18.9742274798429,19.118161263496,452221.836652665,0.0,1.0
2003-07-25,30.42,30.49,30.16,30.3,151200,19.036807385779,19.0806133199343,18.874099630345,18.9617114986556,241611.101420081,0.0,1.0
2003-07-28,30.24,30.55,30.11,30.5,164300,18.924163555094,19.118161263496,18.8428096773769,19.086871310528,262544.33838174,0.0,1.0
2003-07-29,30.25,30.53,30.25,30.53,247200,18.9304215456876,19.1056452823088,18.9304215456876,19.1056452823088,395014.975337592,0.0,1.0
2003-07-30,29.97,30.38,29.89,30.3,191000,18.7551978090663,19.0117754234046,18.7051338843174,18.9617114986556,305209.790815049,0.0,1.0
2003-07-31,29.95,30.14,29.87,30.0,151400,18.7426818278791,18.8615836491578,18.6926179031302,18.7739717808472,241930.692824075,0.0,1.0
2003-08-01,29.24,29.77,29.05,29.76,400200,18.2983644957324,18.630037997194,18.1794626744537,18.6237800066004,639502.399393626,0.0,1.0
2003-08-04,28.92,29.31,28.77,29.15,275500,18.0981087967367,18.3421704298877,18.0042389378324,18.2420425803898,440237.159002858,0.0,1.0
2003-08-05,28.84,29.0,28.75,28.95,217500,18.0480448719877,18.1481727214856,17.9917229566452,18.1168827685175,347555.651844363,0.0,1.0
2003-08-06,28.81,28.93,28.6,28.84,94500,18.0292709002069,18.1043667873303,17.897853097741,18.0480448719877,151006.93838755,0.0,1.0
2003-08-07,28.84,28.9,28.33,28.65,301300,18.0480448719877,18.0855928155494,17.7288873517133,17.9291430507091,481464.450118191,0.0,1.0
2003-08-08,28.81,29.15,28.74,28.95,178200,18.0292709002069,18.2420425803898,17.9854649660516,18.1168827685175,284755.940959381,0.0,1.0
2003-08-11,28.68,28.98,28.44,28.9,161600,17.9479170224899,18.1356567402984,17.7977252482431,18.0855928155494,258229.854427811,0.0,1.0
2003-08-12,28.73,28.82,28.5,28.55,283900,17.979206975458,18.0355288908005,17.8352731918048,17.8665631447729,453659.99797064,0.0,1.0
2003-08-13,28.83,28.98,28.63,28.85,191300,18.1106247779239,18.2048527944584,17.9849874225446,18.1231885134618,304527.263284852,0.11,1.0
2003-08-14,28.98,29.0,28.46,28.8,142700,18.2048527944584,18.2174165299963,17.8781956704722,18.091779174617,227161.737954774,0.0,1.0
2003-08-15,29.12,29.25,28.96,28.98,60000,18.2927989432239,18.3744632242204,18.1922890589204,18.2048527944584,95512.9942346633,0.0,1.0
2003-08-18,29.01,29.21,28.87,28.97,200000,18.2236983977653,18.3493357531445,18.1357522489998,18.1985709266894,318376.647448878,0.0,1.0
2003-08-19,29.47,29.5,29.0,29.0,255300,18.5126643151376,18.5315099184445,18.2174165299963,18.2174165299963,406407.790468494,0.0,1.0
2003-08-20,29.52,29.67,29.36,29.47,637100,18.5440736539824,18.6383016705169,18.443563769679,18.5126643151376,1014188.8104484,0.0,1.0
2003-08-21,29.5,29.8,29.44,29.8,453500,18.5315099184445,18.7199659515134,18.4938187118307,18.7199659515134,721919.048090332,0.0,1.0
2003-08-22,29.45,29.62,29.34,29.54,411800,18.5001005795997,18.6068923316721,18.4310000341411,18.5566373895204,655537.51709724,0.0,1.0
2003-08-25,29.85,29.96,29.33,29.4,249700,18.7513752903583,18.8204758358169,18.4247181663721,18.4686912407549,397493.244339924,0.0,1.0
2003-08-26,29.83,29.94,29.5,29.94,337000,18.7388115548203,18.8079121002789,18.5315099184445,18.8079121002789,536464.650951361,0.0,1.0
2003-08-27,30.05,30.05,29.58,29.78,234600,18.8770126457375,18.8770126457375,18.5817648605962,18.7074022159755,373455.807457535,0.0,1.0
2003-08-28,30.02,30.34,29.85,30.05,424400,18.8581670424307,19.0591868110375,18.7513752903583,18.8770126457375,675595.245886518,0.0,1.0
2003-08-29,30.26,30.34,30.09,30.1,251500,19.0089318688858,19.0591868110375,18.9021401168134,18.9084219845824,400358.634166964,0.0,1.0
2003-09-02,30.42,30.48,30.24,30.45,404000,19.1094417531892,19.147132959803,18.9963681333479,19.1282873564961,643120.827846735,0.0,1.0
2003-09-03,30.42,30.6,30.34,30.48,307300,19.1094417531892,19.2225153730306,19.0591868110375,19.147132959803,489185.718805202,0.0,1.0
2003-09-04,30.42,30.6,30.14,30.4,404600,19.1094417531892,19.2225153730306,18.9335494556582,19.0968780176513,644075.957789082,0.0,1.0
2003-09-05,30.47,30.57,30.42,30.42,279000,19.140851092034,19.2036697697237,19.1094417531892,19.1094417531892,444135.423191186,0.0,1.0
2003-09-08,30.9,31.13,30.42,30.42,338700,19.4109714060995,19.5554543647857,19.1094417531892,19.1094417531892,539170.852454676,0.0,1.0
2003-09-09,30.95,31.04,30.81,31.0,457600,19.4423807449443,19.498917554865,19.3544345961788,19.4737900837891,728445.769363035,0.0,1.0
2003-09-10,30.5,30.81,30.32,30.8,303200,19.1596966953409,19.3544345961788,19.0466230754996,19.3481527284099,482658.9975325,0.0,1.0
2003-09-11,30.79,30.9,30.35,30.35,295300,19.3418708606409,19.4109714060995,19.0654686788065,19.0654686788065,470083.119958269,0.0,1.0
2003-09-12,30.35,30.7,30.25,30.7,343800,19.0654686788065,19.2853340507202,19.0026500011168,19.2853340507202,547289.456964621,0.0,1.0
2003-09-15,30.11,30.35,29.87,30.35,382900,18.9147038523513,19.0654686788065,18.7639390258962,19.0654686788065,609532.091540879,0.0,1.0
2003-09-16,27.37,28.95,27.0,28.5,4699700,17.1934720836551,18.1860071911515,16.9610429762035,17.9033231415481,7481373.65007748,0.0,1.0
2003-09-17,27.51,28.15,27.35,27.35,1681100,17.2814182324206,17.6834577696343,17.1809083481172,17.1809083481172,2676114.91013155,0.0,1.0
2003-09-18,27.98,28.06,27.51,27.75,962600,17.5766660175619,17.6269209597137,17.2814182324206,17.4321830588758,1532346.80417146,0.0,1.0
2003-09-19,28.13,28.16,27.94,28.0,690600,17.6708940340964,17.6897396374033,17.5515385464861,17.5892297530999,1099354.56364098,0.0,1.0
2003-09-22,27.52,27.82,27.42,27.8,1051300,17.2877001001896,17.4761561332585,17.2248814225,17.4635923977206,1673546.84731503,0.0,1.0
2003-09-23,27.9,28.28,27.52,27.52,422300,17.5264110754102,17.7651220506309,17.2877001001896,17.2877001001896,672252.291088308,0.0,1.0
2003-09-24,27.79,28.1,27.61,27.94,485500,17.4573105299516,17.6520484307895,17.3442369101103,17.5515385464861,772859.311682153,0.0,1.0
2003-09-25,27.55,27.74,27.51,27.7,357000,17.3065457034965,17.4259011911068,17.2814182324206,17.4007737200309,568302.315696247,0.0,1.0
2003-09-26,27.47,27.63,27.36,27.56,247900,17.2562907613448,17.3568006456482,17.1871902158862,17.3128275712654,394627.854512884,0.0,1.0
2003-09-29,27.63,27.7,27.4,27.48,363600,17.3568006456482,17.4007737200309,17.212317686962,17.2625726291137,578808.745062061,0.0,1.0
2003-09-30,27.5,27.78,27.38,27.7,369000,17.2751363646517,17.4510286621827,17.1997539514241,17.4007737200309,587404.914543179,0.0,1.0
2003-10-01,27.7,27.81,27.54,27.6,267400,17.4007737200309,17.4698742654896,17.3002638357275,17.3379550423413,425669.577639151,0.0,1.0
2003-10-02,28.18,28.18,27.69,27.88,356300,17.7023033729412,17.7023033729412,17.394491852262,17.5138473398723,567187.997430178,0.0,1.0
2003-10-03,28.0,28.25,27.95,28.18,430100,17.5892297530999,17.746276447324,17.5578204142551,17.7023033729412,684668.980338812,0.0,1.0
2003-10-06,27.75,28.01,27.6,27.95,606900,17.4321830588758,17.5955116208688,17.3379550423413,17.5578204142551,966113.93668362,0.0,1.0
2003-10-07,27.82,27.99,27.51,27.52,232700,17.4761561332585,17.5829478853309,17.2814182324206,17.2877001001896,370431.22930677,0.0,1.0
2003-10-08,27.9,28.0,27.62,28.0,253700,17.5264110754102,17.5892297530999,17.3505187778792,17.5892297530999,403860.777288903,0.0,1.0
2003-10-09,28.05,28.12,27.83,27.9,276400,17.6206390919447,17.6646121663274,17.4824380010275,17.5264110754102,439996.52677435,0.0,1.0
2003-10-10,27.7,28.15,27.65,28.05,419700,17.4007737200309,17.6834577696343,17.3693643811861,17.6206390919447,668113.394671473,0.0,1.0
2003-10-13,27.7,28.04,27.7,28.0,405100,17.4007737200309,17.6143572241757,17.4007737200309,17.5892297530999,644871.899407705,0.0,1.0
2003-10-14,27.67,27.81,27.4,27.7,673800,17.3819281167241,17.4698742654896,17.212317686962,17.4007737200309,1072610.92525527,0.0,1.0
2003-10-15,27.99,28.04,27.79,27.86,509400,17.5829478853309,17.6143572241757,17.4573105299516,17.5012836043344,810905.321052294,0.0,1.0
2003-10-16,27.9,28.15,27.87,28.12,447600,17.5264110754102,17.6834577696343,17.5075654721033,17.6646121663274,712526.936990591,0.0,1.0
2003-10-17,27.85,27.94,27.81,27.9,262700,17.4950017365654,17.5515385464861,17.4698742654896,17.5264110754102,418187.726424102,0.0,1.0
2003-10-20,27.85,28.0,27.75,27.82,316900,17.4950017365654,17.5892297530999,17.4321830588758,17.4761561332585,504467.797882748,0.0,1.0
2003-10-21,27.82,27.91,27.75,27.75,232400,17.4761561332585,17.5326929431792,17.4321830588758,17.4321830588758,369953.664335597,0.0,1.0
2003-10-22,27.7,27.88,27.7,27.82,146400,17.4007737200309,17.5138473398723,17.4007737200309,17.4761561332585,233051.70593258,0.0,1.0
2003-10-23,27.65,27.74,27.51,27.55,296000,17.3693643811861,17.4259011911068,17.2814182324206,17.3065457034965,471197.438224341,0.0,1.0
2003-10-24,27.7,27.75,27.47,27.6,358800,17.4007737200309,17.4321830588758,17.2562907613448,17.3379550423413,571167.705523289,0.0,1.0
2003-10-27,27.61,27.87,27.52,27.6,264000,17.3442369101103,17.5075654721033,17.2877001001896,17.3379550423413,420257.174632519,0.0,1.0
2003-10-28,27.58,27.75,27.35,27.73,268700,17.3253913068034,17.4321830588758,17.1809083481172,17.4196193233378,427739.025847567,0.0,1.0
2003-10-29,27.4,27.68,27.26,27.5,662200,17.212317686962,17.388209984493,17.1243715381965,17.2751363646517,1054145.07970324,0.0,1.0
2003-10-30,27.45,27.8,27.27,27.4,1144900,17.2437270258068,17.4635923977206,17.1306534059655,17.212317686962,1822547.11832111,0.0,1.0
2003-10-31,27.1,27.55,26.91,27.4,1140900,17.0238616538931,17.3065457034965,16.9045061662828,17.212317686962,1816179.58537213,0.0,1.0
2003-11-03,27.06,27.09,26.91,27.05,428600,16.9987341828172,17.0175797861241,16.9045061662828,16.9924523150483,682281.155482948,0.0,1.0
2003-11-04,26.6,27.09,26.55,27.05,709000,16.7097682654449,17.0175797861241,16.6783589266001,16.9924523150483,1128645.21520627,0.0,1.0
2003-11-05,26.29,26.75,26.11,26.65,973600,16.515030364607,16.8039962819793,16.4019567447656,16.7411776042897,1549857.51978114,0.0,1.0
2003-11-06,26.53,26.6,26.3,26.5,493100,16.6657951910621,16.7097682654449,16.521312232376,16.6469495877552,784957.624285211,0.0,1.0
2003-11-07,26.75,26.91,26.69,26.78,873200,16.8039962819793,16.9045061662828,16.7663050753656,16.8228418852862,1390032.44276181,0.0,1.0
2003-11-10,26.87,27.07,26.67,26.95,460700,16.8793786952069,17.0050160505862,16.7537413398276,16.9296336373586,733380.607398492,0.0,1.0
2003-11-11,27.23,27.26,26.82,26.82,283300,17.1055259348896,17.1243715381965,16.8479693563621,16.8479693563621,450980.521111337,0.0,1.0
2003-11-12,27.0,27.19,26.95,27.05,327200,17.0301435216621,17.14998527237,16.9986062188442,17.06168082448,518750.766178968,0.11,1.0
2003-11-13,27.29,27.41,26.79,27.0,457600,17.2130598780058,17.2887494047688,16.8976868498269,17.0301435216621,725490.069081592,0.0,1.0
2003-11-14,27.5,27.6,27.29,27.3,345000,17.345516549841,17.4085911554768,17.2130598780058,17.2193673385694,546971.315194817,0.0,1.0
2003-11-17,27.37,27.65,27.15,27.65,285900,17.2635195625145,17.4401284582947,17.1247554301157,17.4401284582947,453272.750765791,0.0,1.0
2003-11-18,27.38,27.49,27.26,27.36,128500,17.269827023078,17.3392090892774,17.1941374963151,17.2572121019509,203726.997108795,0.0,1.0
2003-11-19,26.9,27.28,26.87,27.28,245400,16.9670689160263,17.2067524174423,16.9481465343355,17.2067524174423,389063.074634226,0.0,1.0
2003-11-20,27.0,27.08,26.76,26.9,259200,17.0301435216621,17.0806032061707,16.8787644681362,16.9670689160263,410941.927242019,0.0,1.0
2003-11-21,27.04,27.3,26.95,26.95,203700,17.0553733639164,17.2193673385694,16.9986062188442,16.9986062188442,322950.889580244,0.0,1.0
2003-11-24,27.08,27.2,26.88,27.0,296400,17.0806032061707,17.1562927329336,16.9544539948991,17.0301435216621,469919.703836939,0.0,1.0
2003-11-25,28.2,28.4,27.65,27.65,1065900,17.7870387892915,17.9131880005631,17.4401284582947,17.4401284582947,1689903.55033668,0.0,1.0
2003-11-26,28.44,28.53,28.2,28.35,492800,17.9384178428174,17.9951849878896,17.7870387892915,17.8816506977452,781296.99747248,0.0,1.0
2003-11-28,28.48,28.49,28.33,28.4,88400,17.9636476850717,17.9699551456353,17.869035776618,17.9131880005631,140151.490618034,0.0,1.0
2003-12-01,28.6,28.82,28.48,28.48,358000,18.0393372118346,18.1781013442334,17.9636476850717,17.9636476850717,567581.828521,0.0,1.0
2003-12-02,28.3,28.64,28.12,28.63,292700,17.8501133949273,18.0645670540889,17.7365791047829,18.0582595935254,464053.634659487,0.0,1.0
2003-12-03,28.34,28.52,28.25,28.28,245500,17.8753432371816,17.988877527326,17.8185760921094,17.8374984738001,389221.617044428,0.0,1.0
2003-12-04,28.27,28.62,28.15,28.4,560100,17.8311910132365,18.0519521329618,17.7555014864736,17.9131880005631,887996.039538023,0.0,1.0
2003-12-05,29.4,29.5,28.82,29.1,1039700,18.5439340569209,18.6070086625567,18.1781013442334,18.3547102400136,1648365.43886392,0.0,1.0
2003-12-08,29.9,30.06,29.4,29.4,756300,18.8593070850998,18.9602264541171,18.5439340569209,18.5439340569209,1199056.24835316,0.0,1.0
2003-12-09,30.35,30.45,30.0,30.04,807900,19.1431428104609,19.2062174160967,18.9223816907356,18.9476115329899,1280864.13201708,0.0,1.0
2003-12-10,30.44,30.45,30.15,30.26,696500,19.1999099555331,19.2062174160967,19.0169935991893,19.0863756653887,1104247.88705272,0.0,1.0
2003-12-11,30.31,30.45,30.18,30.32,565600,19.1179129682066,19.2062174160967,19.03591598088,19.1242204287701,896715.872099096,0.0,1.0
2003-12-12,30.9,30.97,30.25,30.4,895500,19.4900531414577,19.5342053654027,19.0800682048251,19.1746801132788,1419747.2833535,0.0,1.0
2003-12-15,31.3,31.65,30.99,31.0,1256800,19.7423515640008,19.9631126837261,19.5468202865299,19.5531277470935,1992561.01141115,0.0,1.0
2003-12-16,31.15,31.57,30.85,31.38,361800,19.6477396555472,19.9126529992174,19.4585158386398,19.7928112485095,573606.440108651,0.0,1.0
2003-12-17,31.23,31.34,31.06,31.15,345300,19.6981993400558,19.7675814062551,19.5909725104749,19.6477396555472,547446.942425421,0.0,1.0
2003-12-18,31.5,31.63,31.0,31.0,568900,19.8685007752724,19.9504977625989,19.5531277470935,19.5531277470935,901947.771635744,0.0,1.0
2003-12-19,31.53,31.55,31.32,31.5,317400,19.8874231569631,19.9000380780903,19.754966485128,19.8685007752724,503213.609979233,0.0,1.0
2003-12-22,31.62,31.68,31.38,31.4,556800,19.9441903020353,19.9820350654168,19.7928112485095,19.8054261696366,882764.140001377,0.0,1.0
2003-12-23,32.1,32.2,31.65,31.65,566900,20.2469484090871,20.3100230147229,19.9631126837261,19.9631126837261,898776.923431717,0.0,1.0
2003-12-24,33.0,33.1,32.1,32.1,722100,20.8146198598092,20.877694465445,20.2469484090871,20.2469484090871,1144834.74406428,0.0,1.0
2003-12-26,32.89,33.39,32.87,33.15,239100,20.7452377936098,21.0606108217887,20.7326228724827,20.9092317682629,379074.902791539,0.0,1.0
2003-12-29,32.84,33.0,32.59,32.95,345000,20.7137004907919,20.8146198598092,20.5560139767025,20.7830825569913,546971.315194818,0.0,1.0
2003-12-30,32.92,32.99,32.78,32.84,208000,20.7641601753006,20.8083123992456,20.6758557274105,20.7137004907919,329768.213218904,0.0,1.0
2003-12-31,32.92,32.99,32.88,32.93,165600,20.7641601753006,20.8083123992456,20.7389303330462,20.7704676358641,262546.231293512,0.0,1.0
2004-01-02,32.99,33.18,32.84,32.98,238500,20.8083123992456,20.9281541499536,20.7137004907919,20.802004938682,378123.648330331,0.0,1.0
2004-01-05,33.35,33.49,33.3,33.45,366000,21.0353809795344,21.1236854274245,21.0038436767165,21.0984555851702,580265.221337112,0.0,1.0
2004-01-06,33.18,33.36,32.98,33.36,220500,20.9281541499536,21.041688440098,20.802004938682,21.041688440098,349586.014494079,0.0,1.0
2004-01-07,33.63,33.79,33.14,33.25,846100,21.2119898753146,21.3129092443319,20.9029243076993,20.9723063738986,1341427.33271402,0.0,1.0
2004-01-08,34.44,34.59,33.65,33.8,882200,21.7228941809645,21.8175060894182,21.2246047964418,21.3192167048955,1398661.14279672,0.0,1.0
2004-01-09,34.15,34.44,34.05,34.35,592100,21.5399778246207,21.7228941809645,21.4769032189849,21.6661270358923,938729.610802469,0.0,1.0
2004-01-12,33.8,34.18,33.3,34.15,214600,21.3192167048955,21.5589002063114,21.0038436767165,21.5399778246207,340232.012292196,0.0,1.0
2004-01-13,33.75,33.95,33.51,33.61,203800,21.2876794020776,21.4138286133491,21.1363003485517,21.1993749541875,323109.431990446,0.0,1.0
2004-01-14,33.68,33.75,33.22,33.75,209500,21.2435271781325,21.2876794020776,20.9533839922079,21.2876794020776,332146.349371926,0.0,1.0
2004-01-15,33.92,34.08,33.6,33.75,370000,21.3949062316584,21.4958256006757,21.1930674936239,21.2876794020776,586606.917745167,0.0,1.0
2004-01-16,33.82,34.15,33.74,34.15,252800,21.3318316260226,21.5399778246207,21.281371941514,21.5399778246207,400795.212989131,0.0,1.0
2004-01-20,34.09,34.1,33.81,33.85,197400,21.5021330612392,21.5084405218028,21.325524165459,21.3507540077134,312962.717737557,0.0,1.0
2004-01-21,34.34,34.34,33.9,34.1,250200,21.6598195753287,21.6598195753287,21.3822913105313,21.5084405218028,396673.110323894,0.0,1.0
2004-01-22,34.04,34.4,33.92,34.4,191700,21.4705957584214,21.6976643387102,21.3949062316584,21.6976643387102,303925.800356076,0.0,1.0
2004-01-23,34.0,34.2,33.72,34.14,282100,21.445365916167,21.5715151274386,21.2687570203868,21.5336703640571,447248.13917814,0.0,1.0
2004-01-26,34.57,34.6,33.88,34.02,382400,21.804891168291,21.8238135499818,21.3696763894041,21.4579808372942,606266.17661014,0.0,1.0
2004-01-27,35.02,35.05,34.27,34.6,433000,22.088726893652,22.1076492753428,21.6156673513837,21.8238135499818,686488.636172048,0.0,1.0
2004-01-28,35.34,35.75,34.75,34.8,728800,22.2905656316866,22.5491715147933,21.9184254584354,21.9499627612533,1155457.08554778,0.0,1.0
2004-01-29,34.45,35.33,34.25,35.33,329800,21.7292016415281,22.284258171123,21.6030524302565,22.284258171123,522872.868844205,0.0,1.0
2004-01-30,34.2,34.43,33.75,34.35,326900,21.5715151274386,21.7165867204009,21.2876794020776,21.6661270358923,518275.138948365,0.0,1.0
2004-02-02,33.3,34.4,33.26,34.4,837800,21.0038436767165,21.6976643387102,20.9786138344622,21.6976643387102,1328268.3126673,0.0,1.0
2004-02-03,36.05,36.42,34.05,35.0,2774100,22.7383953317006,22.971771372553,21.4769032189849,22.0761119725249,4398125.00139695,0.0,1.0
2004-02-04,36.57,36.97,35.65,36.05,1175500,23.0663832810067,23.3186817035499,22.4860969091575,22.7383953317006,1863666.03191742,0.0,1.0
2004-02-05,36.84,37.3,36.15,36.65,830600,23.2366847162233,23.526827902148,22.8014699373364,23.1168429655153,1316853.2591328,0.0,1.0
2004-02-06,37.29,37.6,36.6,36.8,686400,23.5205204415844,23.7160517190553,23.0853056626975,23.211454873969,1088235.10362238,0.0,1.0
2004-02-09,37.5,37.88,37.39,37.65,548800,23.6529771134195,23.8926606148355,23.5835950472202,23.7475890218732,870080.747185265,0.0,1.0
2004-02-10,36.77,37.6,36.65,37.6,705800,23.1925324922783,23.7160517190553,23.1168429655153,23.7160517190553,1118992.33120146,0.0,1.0
2004-02-11,36.91,36.99,36.73,36.86,333400,23.3502190063677,23.4008290719464,23.2363463588157,23.3185877153811,527009.789357614,0.11,1.0
2004-02-12,37.06,37.22,36.72,36.91,271800,23.4451128793278,23.5463330104852,23.2300201006184,23.3502190063677,429637.854671263,0.0,1.0
2004-02-13,36.9,37.16,36.69,37.01,282600,23.3438927481704,23.5083754613012,23.2110413260264,23.4134815883411,446709.557505883,0.0,1.0
2004-02-17,37.59,37.89,36.75,36.8,747900,23.7804045637866,23.9701923097067,23.2489988752104,23.2806301661971,1182215.42129742,0.0,1.0
2004-02-18,37.77,38.0,37.76,37.84,717700,23.8942772113387,24.0397811498774,23.8879509531413,23.93856101872,1134477.8818895,0.0,1.0
2004-02-19,38.11,38.2,37.94,37.95,407000,24.1093699900481,24.1663063138241,24.0018236006934,24.0081498588907,643350.282749095,0.0,1.0
2004-02-20,37.8,38.24,37.64,38.06,639700,23.9132559859307,24.1916113466135,23.8120358547733,24.0777386990614,1011182.25030613,0.0,1.0
2004-02-23,37.64,38.03,37.53,37.6,447100,23.8120358547733,24.0587599244694,23.7424470146026,23.7867308219839,706736.883088748,0.0,1.0
2004-02-24,37.18,37.85,37.18,37.85,439900,23.5210279776958,23.9448872769174,23.5210279776958,23.9448872769174,695355.74786567,0.0,1.0
2004-02-25,37.85,37.98,37.0,37.3,442100,23.9448872769174,24.0271286334827,23.4071553301438,23.5969430760639,698833.316961608,0.0,1.0
2004-02-26,38.4,38.71,37.92,37.95,587000,24.2928314777708,24.4889454818883,23.9891710842987,24.0081498588907,927878.663326093,0.0,1.0
2004-02-27,39.05,39.14,38.77,39.0,369700,24.7040382605977,24.7609745843737,24.5269030310723,24.672406969611,584389.67944064,0.0,1.0
2004-03-01,39.9,40.09,39.05,39.05,570100,25.2417702073713,25.3619691131207,24.7040382605977,24.7040382605977,901164.609816361,0.0,1.0
2004-03-02,39.34,40.0,39.25,40.0,249800,24.8874997483204,25.3050327893446,24.8305634245444,25.3050327893446,394862.163711853,0.0,1.0
2004-03-03,39.0,39.34,38.59,39.34,621000,24.672406969611,24.8874997483204,24.4130303835202,24.8874997483204,981622.912990635,0.0,1.0
2004-03-04,38.7,39.21,38.7,39.05,237600,24.4826192236909,24.8052583917551,24.4826192236909,24.7040382605977,375577.462361635,0.0,1.0
2004-03-05,39.34,39.46,38.4,38.5,654400,24.8874997483204,24.9634148466885,24.2928314777708,24.3560940597442,1034418.73471992,0.0,1.0
2004-03-08,39.56,39.95,39.35,39.35,409900,25.0266774286618,25.2734014983579,24.8938260065178,24.8938260065178,647934.351102837,0.0,1.0
2004-03-09,39.11,39.56,39.07,39.55,678600,24.7419958097817,25.0266774286618,24.7166907769924,25.0203511704645,1072671.99477527,0.0,1.0
2004-03-10,38.98,39.35,38.97,39.12,649900,24.6597544532163,24.8938260065178,24.653428195019,24.748322067979,1027305.5252055,0.0,1.0
2004-03-11,38.56,38.84,37.55,37.75,753100,24.3940516089282,24.5711868384536,23.7550995309973,23.881624694944,1190435.13006964,0.0,1.0
2004-03-12,39.2,39.65,38.42,38.6,506500,24.7989321335577,25.0836137524379,24.3054839941655,24.4193566417176,800631.248679158,0.0,1.0
2004-03-15,39.21,39.45,39.02,39.1,468700,24.8052583917551,24.9570885884911,24.6850594860057,24.7356695515844,740880.288757987,0.0,1.0
2004-03-16,38.37,39.15,38.35,39.05,527500,24.2738527031788,24.767300842571,24.2612001867842,24.7040382605977,833826.226413141,0.0,1.0
2004-03-17,38.74,38.9,38.22,38.4,341700,24.5079242564803,24.6091443876376,24.1789588302188,24.2928314777708,540129.709128663,0.0,1.0
2004-03-18,39.51,39.53,38.75,38.95,589900,24.9950461376751,25.0076986540698,24.5142505146776,24.6407756786243,932462.731679834,0.0,1.0
2004-03-19,39.45,39.89,39.25,39.5,286000,24.9570885884911,25.2354439491739,24.8305634245444,24.9887198794778,452083.982472338,0.0,1.0
2004-03-22,38.7,39.26,38.68,39.25,457600,24.4826192236909,24.8368896827417,24.4699667072963,24.8305634245444,723334.371955741,0.0,1.0
2004-03-23,38.77,39.5,38.59,38.75,840600,24.5269030310723,24.9887198794778,24.4130303835202,24.5142505146776,1328747.53729457,0.0,1.0
2004-03-24,38.82,39.11,38.51,38.97,304000,24.558534322059,24.7419958097817,24.3624203179415,24.653428195019,480536.820530036,0.0,1.0
2004-03-25,38.73,38.93,38.65,38.75,157600,24.5015979982829,24.6281231622297,24.4509879327042,24.5142505146776,249120.404327414,0.0,1.0
2004-03-26,38.55,38.91,38.51,38.73,169000,24.3877253507309,24.615470645835,24.3624203179415,24.5015979982829,267140.53509729,0.0,1.0
2004-03-29,39.25,39.49,38.69,38.75,409400,24.8305634245444,24.9823936212805,24.4762929654936,24.5142505146776,647143.994490123,0.0,1.0
2004-03-30,39.9,39.99,39.25,39.4,363400,25.2417702073713,25.2987065311473,24.8305634245444,24.9254572975045,574431.186120445,0.0,1.0
2004-03-31,40.22,40.35,39.56,39.9,435000,25.444210469686,25.5264518262514,25.0266774286618,25.2417702073713,687610.253061073,0.0,1.0
2004-04-01,41.0,41.28,40.15,40.15,774700,25.9376586090782,26.1147938386037,25.3999266623047,25.3999266623047,1224578.53573888,0.0,1.0
2004-04-02,40.6,41.25,40.53,41.0,569000,25.6846082811848,26.0958150640116,25.6403244738034,25.9376586090782,899425.825268391,0.0,1.0
2004-04-05,40.96,41.43,40.4,40.5,377600,25.9123535762889,26.2096877115637,25.5580831172381,25.6213456992114,596877.31392152,0.0,1.0
2004-04-06,40.98,41.17,40.49,40.97,602600,25.9250060926836,26.045204998433,25.6150194410141,25.9186798344862,952537.789642763,0.0,1.0
2004-04-07,41.27,41.36,41.0,41.04,453300,26.1084675804063,26.1654039041823,25.9376586090782,25.9629636418676,716537.305086401,0.0,1.0
2004-04-08,40.59,41.27,40.41,41.22,442100,25.6782820229875,26.1084675804063,25.5644093754354,26.0768362894196,698833.316961609,0.0,1.0
2004-04-12,40.79,40.93,40.56,40.56,219300,25.8048071869342,25.8933748016969,25.6593032483954,25.6593032483954,346650.410336306,0.0,1.0
2004-04-13,40.51,40.8,40.26,40.7,475400,25.6276719574088,25.8111334451315,25.4695155024754,25.7478708631582,751471.067368353,0.0,1.0
2004-04-14,39.92,40.07,39.74,40.07,740900,25.2544227237659,25.349316596726,25.1405500762139,25.349316596726,1171150.42871942,0.0,1.0
2004-04-15,39.66,39.88,39.55,39.8,479000,25.0899400106352,25.2291176909766,25.0203511704645,25.1785076253979,757161.634979894,0.0,1.0
2004-04-16,39.61,39.71,39.55,39.66,585800,25.0583087196485,25.1215713016219,25.0203511704645,25.0899400106352,925981.807455578,0.0,1.0
2004-04-19,39.35,39.55,39.07,39.1,590900,24.8938260065178,25.0203511704645,24.7166907769924,24.7356695515844,934043.444905259,0.0,1.0
2004-04-20,39.49,39.79,39.36,39.55,278500,24.9823936212805,25.1721813672006,24.9001522647151,25.0203511704645,440228.633281629,0.0,1.0
2004-04-21,39.27,39.74,39.27,39.65,327000,24.8432159409391,25.1405500762139,24.8432159409391,25.0836137524379,516893.224714875,0.0,1.0
2004-04-22,38.85,39.32,38.68,39.28,649400,24.577513096651,24.8748472319258,24.4699667072963,24.8495421991364,1026515.16859278,0.0,1.0
2004-04-23,38.86,39.2,38.5,39.0,579900,24.5838393548483,24.7989321335577,24.3560940597442,24.672406969611,916655.599425554,0.0,1.0
2004-04-26,38.5,38.95,38.46,38.86,558400,24.3560940597442,24.6407756786243,24.3307890269549,24.5838393548483,882670.265078858,0.0,1.0
2004-04-27,36.56,38.56,36.28,38.55,1683300,23.128799969461,24.3940516089282,22.9516647399356,24.3877253507309,2660814.57236254,0.0,1.0
2004-04-28,36.62,37.47,36.47,37.0,1112100,23.166757518645,23.7044894654186,23.071863645685,23.4071553301438,1757911.1779982,0.0,1.0
2004-04-29,35.94,37.2,35.19,37.2,1838700,22.7365719612261,23.5336804940905,22.2621025964259,23.5336804940905,2906457.40759402,0.0,1.0
2004-04-30,37.05,37.17,35.99,36.4,884300,23.4387866211305,23.5147017194985,22.7682032522128,23.0275798383036,1397824.70524576,0.0,1.0
2004-05-03,36.34,37.3,36.3,37.25,805200,22.9896222891196,23.5969430760639,22.9643172563302,23.5653117850772,1272790.28911443,0.0,1.0
2004-05-04,36.4,36.78,36.29,36.59,466500,23.0275798383036,23.2679776498024,22.9579909981329,23.147778744053,737402.719662047,0.0,1.0
2004-05-05,36.38,36.52,36.07,36.5,269900,23.0149273219089,23.1034949366716,22.8188133177915,23.090842420277,426634.499542951,0.0,1.0
2004-05-06,35.95,36.25,35.79,36.25,474300,22.7428982194235,22.9326859653436,22.6416780882661,22.9326859653436,749732.282820383,0.0,1.0
2004-05-07,35.27,36.27,35.06,35.96,641200,22.3127126620046,22.9453384817382,22.1798612398606,22.7492244776208,1013553.32014428,0.0,1.0
2004-05-10,34.14,35.03,34.14,35.03,637200,21.5978454857056,22.1608824652686,21.5978454857056,22.1608824652686,1007230.46724257,0.0,1.0
2004-05-11,35.27,35.6,34.04,34.15,805400,22.3127126620046,22.5214791825167,21.5345829037323,21.604171743903,1273106.43175951,0.0,1.0
2004-05-12,35.21,35.43,34.76,35.43,533800,22.2747551128206,22.413932793162,21.9900734939405,22.413932793162,843784.719733335,0.0,1.0
2004-05-13,35.2,35.26,35.05,35.21,826200,22.338017694794,22.3760938613192,22.2428272784809,22.3443637225482,1301916.77692053,0.11,1.0
2004-05-14,34.92,35.3,34.55,35.2,804000,22.1603289176763,22.401477972336,21.9255258907708,22.338017694794,1266934.26366994,0.0,1.0
2004-05-17,34.32,34.8,34.32,34.67,535800,21.7795672524241,22.0841765846259,21.7795672524241,22.0016782238212,844307.684669598,0.0,1.0
2004-05-18,34.09,34.55,34.03,34.55,627700,21.6336086140775,21.9255258907708,21.5955324475522,21.9255258907708,989122.683215949,0.0,1.0
2004-05-19,34.29,34.66,34.18,34.3,950000,21.7605291691615,21.995332196067,21.6907228638653,21.7668751969157,1496999.44090354,0.0,1.0
2004-05-20,34.2,34.43,33.93,34.29,596300,21.7034149193737,21.8493735577203,21.5320721700102,21.7605291691615,939642.912221875,0.0,1.0
2004-05-21,34.23,34.53,34.14,34.3,459400,21.7224530026363,21.9128338352624,21.6653387528485,21.7668751969157,723917.413843249,0.0,1.0
2004-05-24,34.07,34.3,33.94,34.24,622900,21.620916558569,21.7668751969157,21.5384181977644,21.7287990303905,981558.896567177,0.0,1.0
2004-05-25,35.49,35.5,34.15,34.16,1050000,22.5220524996659,22.5283985274201,21.6716847806027,21.6780308083569,1654578.3294197,0.0,1.0
2004-05-26,36.5,37.0,35.55,35.55,3560200,23.1630013028403,23.4803026905505,22.5601286661911,22.5601286661911,5610123.58895242,0.0,1.0
2004-05-27,36.3,37.14,35.98,36.88,1267700,23.0360807477563,23.5691470791093,22.8330078596218,23.4041503575,1997627.56971939,0.0,1.0
2004-05-28,37.14,37.2,36.42,36.75,810000,23.5691470791093,23.6072232456345,23.1122330808067,23.3216519966954,1276388.99698092,0.0,1.0
2004-06-01,37.0,37.12,36.85,36.9,529600,23.4803026905505,23.5564550236009,23.3851122742374,23.4168424130084,834537.793581595,0.0,1.0
2004-06-02,37.12,37.46,37.0,37.2,689300,23.5564550236009,23.7722199672438,23.4803026905505,23.6072232456345,1086191.27854191,0.0,1.0
2004-06-03,36.46,37.05,36.46,37.05,457300,23.1376171918235,23.5120328293215,23.1376171918235,23.5120328293215,720608.257184411,0.0,1.0
2004-06-04,36.53,36.85,36.51,36.85,310000,23.1820393861029,23.3851122742374,23.1693473305945,23.3851122742374,488494.554400104,0.0,1.0
2004-06-07,37.06,37.19,36.5,36.52,695300,23.5183788570757,23.6008772178803,23.1630013028403,23.1756933583487,1095646.01185288,0.0,1.0
2004-06-08,36.95,37.15,36.81,37.1,213600,23.4485725517795,23.5754931068635,23.3597281632206,23.5437629680925,336588.505870522,0.0,1.0
2004-06-09,36.65,36.98,36.58,36.95,511500,23.2581917191534,23.4676106350421,23.213769524874,23.4485725517795,806016.01476017,0.0,1.0
2004-06-10,36.82,36.82,36.52,36.66,366700,23.3660741909748,23.3660741909748,23.1756933583487,23.2645377469076,577841.784188768,0.0,1.0
2004-06-14,37.42,37.45,36.8,36.8,871800,23.746835856227,23.7658739394896,23.3533821354664,23.3533821354664,1373772.7500839,0.0,1.0
2004-06-15,36.98,37.3,36.58,37.3,636700,23.4676106350421,23.6706835231766,23.213769524874,23.6706835231766,1003304.7831824,0.0,1.0
2004-06-16,35.98,37.0,35.56,36.9,854200,22.8330078596218,23.4803026905505,22.5664746939453,23.4168424130084,1346038.86570506,0.0,1.0
2004-06-17,36.78,37.06,35.79,35.85,925600,23.340690079958,23.5183788570757,22.7124333322919,22.7505094988172,1458550.1921056,0.0,1.0
2004-06-18,37.44,37.56,36.88,36.9,550000,23.7595279117354,23.8356802447858,23.4041503575,23.4168424130084,866683.886838893,0.0,1.0
2004-06-21,37.08,37.58,37.0,37.58,282000,23.5310709125841,23.8483723002942,23.4803026905505,23.8483723002942,444372.465615578,0.0,1.0
2004-06-22,37.71,37.75,37.01,37.2,387100,23.9308706610989,23.9562547721157,23.4866487183047,23.6072232456345,609987.877446064,0.0,1.0
2004-06-23,38.14,38.18,37.75,37.75,517000,24.2037498545296,24.2291339655464,23.9562547721157,23.9562547721157,814682.853628559,0.0,1.0
2004-06-24,38.82,38.99,38.25,38.25,1162200,24.6352797418154,24.7431622136368,24.2735561598258,24.2735561598258,1831381.84233484,0.0,1.0
2004-06-25,39.11,39.3,38.92,39.1,760600,24.8193145466873,24.9398890740171,24.6987400193574,24.8129685189331,1198545.02605393,0.0,1.0
2004-06-28,38.58,39.5,38.36,39.45,412900,24.4829750757145,25.0668096291012,24.3433624651221,25.0350794903302,650643.230683235,0.0,1.0
2004-06-29,38.2,38.58,38.06,38.58,531900,24.2418260210548,24.4829750757145,24.152981632496,24.4829750757145,838162.108017468,0.0,1.0
2004-06-30,38.94,39.08,38.42,38.49,567100,24.7114320748658,24.8002764634247,24.3814386316473,24.4258608259267,893629.876775157,0.0,1.0
2004-07-01,38.52,38.84,38.05,38.84,397000,24.4448989091893,24.6479717973238,24.1466356047418,24.6479717973238,625588.187409165,0.0,1.0
2004-07-02,38.66,38.89,38.4,38.5,333900,24.5337432977481,24.6797019360948,24.3687465761389,24.4322068536809,526155.908755467,0.0,1.0
2004-07-06,39.55,39.73,38.65,38.7,513900,25.0985397678722,25.2127682674478,24.5273972699939,24.559127408765,809797.908084558,0.0,1.0
2004-07-07,39.49,39.53,39.15,39.53,421100,25.060463601347,25.0858477123638,24.8446986577041,25.0858477123638,663564.699541559,0.0,1.0
2004-07-08,39.41,39.58,39.15,39.49,614000,25.0096953793134,25.1175778511348,24.8446986577041,25.060463601347,967534.375489235,0.0,1.0
2004-07-09,39.21,39.48,39.13,39.48,191400,24.8827748242293,25.0541175735928,24.8320066021957,25.0541175735928,301605.992619935,0.0,1.0
2004-07-12,39.16,39.24,38.55,39.15,440500,24.8510446854583,24.9018129074919,24.4639369924519,24.8446986577041,694135.003913695,0.0,1.0
2004-07-13,38.87,39.24,38.7,39.24,334700,24.6670098805864,24.9018129074919,24.559127408765,24.9018129074919,527416.539863596,0.0,1.0
2004-07-14,38.98,39.19,38.79,38.79,297600,24.7368161858826,24.8700827687209,24.6162416585528,24.6162416585528,468954.7722241,0.0,1.0
2004-07-15,39.19,39.4,39.1,39.4,492100,24.8700827687209,25.0033493515592,24.8129685189331,25.0033493515592,775445.710388035,0.0,1.0
2004-07-16,39.56,39.8,39.14,39.19,345000,25.1048857956264,25.2571904617273,24.8383526299499,24.8700827687209,543647.16538076,0.0,1.0
2004-07-19,38.8,39.74,38.7,39.7,554000,24.622587686307,25.2191142952021,24.559127408765,25.1937301841852,872987.042379539,0.0,1.0
2004-07-20,39.05,39.1,38.76,38.95,300600,24.7812383801621,24.8129685189331,24.5972035752902,24.71777810262,473682.138879583,0.0,1.0
2004-07-21,39.0,39.19,38.76,39.19,421500,24.749508241391,24.8700827687209,24.5972035752902,24.8700827687209,664195.015095625,0.0,1.0
2004-07-22,38.71,38.92,38.6,38.9,733400,24.5654734365192,24.6987400193574,24.4956671312229,24.686047963849,1155683.56837753,0.0,1.0
2004-07-23,38.65,39.39,38.5,38.99,805900,24.5273972699939,24.997003323805,24.4322068536809,24.7431622136368,1269928.26255175,0.0,1.0
2004-07-26,38.6,38.9,38.26,38.9,479700,24.4956671312229,24.686047963849,24.27990218758,24.686047963849,755905.928212032,0.0,1.0
2004-07-27,37.6,38.85,37.09,38.65,835100,23.8610643558026,24.654317825078,23.5374169403383,24.5273972699939,1315941.29799847,0.0,1.0
2004-07-28,37.49,37.66,37.0,37.6,806700,23.7912580505064,23.8991405223279,23.4803026905505,23.8610643558026,1271188.89365988,0.0,1.0
2004-07-29,40.39,40.56,39.15,39.5,1969600,25.6316060992252,25.7394885710467,24.8446986577041,25.0668096291012,3103673.78821434,0.0,1.0
2004-07-30,40.13,40.6,39.95,40.5,900500,25.466609377616,25.7648726820635,25.3523808780403,25.7014124045215,1418997.89108804,0.0,1.0
2004-08-02,40.98,41.45,40.01,40.2,777300,26.0060217367232,26.3042850411707,25.3904570445655,25.5110315718954,1224860.70043613,0.0,1.0
2004-08-03,40.01,40.9,39.95,40.9,669600,25.3904570445655,25.9552535146896,25.3523808780403,25.9552535146896,1055148.23750422,0.0,1.0
2004-08-04,40.39,40.48,40.0,40.0,608300,25.6316060992252,25.6887203490131,25.3841110168113,25.3841110168113,958552.378843817,0.0,1.0
2004-08-05,40.17,40.4,40.0,40.39,486300,25.4919934886328,25.6379521269794,25.3841110168113,25.6316060992252,766306.134854097,0.0,1.0
2004-08-06,39.77,40.61,39.64,40.15,1068800,25.2381523784647,25.7712187098177,25.15565401766,25.4793014331244,1684203.16046074,0.0,1.0
2004-08-09,39.94,40.05,39.4,40.0,561900,25.3460348502861,25.4158411555823,25.0033493515592,25.3841110168113,885435.774572317,0.0,1.0
2004-08-10,39.95,40.0,39.71,39.85,450000,25.3523808780403,25.3841110168113,25.2000762119394,25.2889206004983,709104.998322731,0.0,1.0
2004-08-11,39.98,40.0,39.58,39.94,643900,25.3714189613029,25.3841110168113,25.1175778511348,25.3460348502861,1014650.46315557,0.0,1.0
2004-08-12,39.82,40.0,39.56,39.75,364200,25.3523808780403,25.466982298383,25.1868454931008,25.3078136590181,572034.795065804,0.13,1.0
2004-08-13,39.49,39.99,39.3,39.9,305300,25.1422782740787,25.4606155528084,25.0213101081613,25.4033148426371,479522.852645771,0.0,1.0
2004-08-16,39.59,39.75,39.47,39.73,674400,25.2059457298246,25.3078136590181,25.1295447829295,25.2950801678689,1059253.88740357,0.0,1.0
2004-08-17,39.54,39.8,39.48,39.7,416000,25.1741120019516,25.3396473868911,25.1359115285041,25.2759799311452,653395.043238261,0.0,1.0
2004-08-18,39.78,39.78,39.3,39.51,546300,25.3269138957419,25.3269138957419,25.0213101081613,25.1550117652278,858052.192598707,0.0,1.0
2004-08-19,39.78,40.07,39.66,39.78,1240300,25.3269138957419,25.5115495174052,25.2505129488468,25.3269138957419,1948091.03877023,0.0,1.0
2004-08-20,38.93,39.9,38.93,39.85,921000,24.7857405219013,25.4033148426371,24.7857405219013,25.3714811147641,1446578.92986163,0.0,1.0
2004-08-23,39.3,39.67,39.16,39.18,581500,25.0213101081613,25.2568796944214,24.932175670117,24.9449091612662,913339.465488099,0.0,1.0
2004-08-24,39.7,39.92,39.59,39.7,548100,25.2759799311452,25.4160483337863,25.2059457298246,25.2759799311452,860879.38268964,0.0,1.0
2004-08-25,39.52,39.9,39.4,39.8,427400,25.1613785108024,25.4033148426371,25.0849775639073,25.3396473868911,671300.580480849,0.0,1.0
2004-08-26,39.63,39.89,39.33,39.51,369100,25.231412712123,25.3969480970625,25.0404103448851,25.1550117652278,579731.034757793,0.0,1.0
2004-08-27,40.78,41.0,39.88,39.88,897800,25.9635884532015,26.1036568558426,25.3905813514879,25.3905813514879,1410139.5909118,0.0,1.0
2004-08-30,40.02,41.01,39.97,40.99,581100,25.4797157895322,26.1100236014172,25.4478820616593,26.097290110268,912711.201023446,0.0,1.0
2004-08-31,39.89,40.3,39.66,40.1,392100,25.3969480970625,25.6579846656209,25.2505129488468,25.530649754129,615856.241475293,0.0,1.0
2004-09-01,39.91,40.07,39.77,39.83,202200,25.4096815882117,25.5115495174052,25.3205471501673,25.3587476236149,317587.686881673,0.0,1.0
2004-09-02,40.0,40.32,39.786,40.3,446100,25.466982298383,25.6707181567701,25.3307339430867,25.6579846656209,700671.944203338,0.0,1.0
2004-09-03,39.74,40.01,39.418,40.0,734200,25.3014469134435,25.4733490439576,25.0964377059416,25.466982298383,1153179.42486907,0.0,1.0
2004-09-07,40.08,40.22,39.7,39.7,602900,25.5179162629798,25.6070507010241,25.2759799311452,25.2759799311452,946951.614346989,0.0,1.0
2004-09-08,39.53,40.11,39.42,40.11,309000,25.167745256377,25.5370164997036,25.0977110550565,25.5370164997036,485334.298943805,0.0,1.0
2004-09-09,39.61,39.97,39.27,39.55,238200,25.2186792209738,25.4478820616593,25.0022098714375,25.1804787475262,374131.488700369,0.0,1.0
2004-09-10,39.01,39.61,38.9,39.61,331700,24.8366744864981,25.2186792209738,24.7666402851775,25.2186792209738,520988.307312814,0.0,1.0
2004-09-13,38.31,39.16,38.3,39.01,764300,24.3910022962764,24.932175670117,24.3846355507018,24.8366744864981,1200456.32583414,0.0,1.0
2004-09-14,38.3,38.72,37.7,38.35,712400,24.3846355507018,24.6520388648348,24.002630816226,24.4164692785747,1118939.01154552,0.0,1.0
2004-09-15,37.74,38.5,37.69,38.4,353100,24.0280977985244,24.5119704621937,23.9962640706514,24.4483030064477,554600.456171706,0.0,1.0
2004-09-16,36.96,37.71,36.82,37.7,1807300,23.5314916437059,24.0089975618006,23.4423572056616,24.002630816226,2838655.91741469,0.0,1.0
2004-09-17,38.07,38.29,37.1,37.1,726500,24.2382004024861,24.3782688051272,23.6206260817503,23.6206260817503,1141085.33392451,0.0,1.0
2004-09-20,38.07,38.35,37.51,38.05,575400,24.2382004024861,24.4164692785747,23.8816626503087,24.2254669113369,903758.43240215,0.0,1.0
2004-09-21,38.78,39.07,38.01,38.05,625800,24.6902393382824,24.8748749599456,24.1999999290385,24.2254669113369,982919.754948324,0.0,1.0
2004-09-22,38.72,39.0,38.4,38.79,707300,24.6520388648348,24.8303077409235,24.4483030064477,24.6966060838569,1110928.6396212,0.0,1.0
2004-09-23,38.1,38.8,38.1,38.8,423400,24.2573006392098,24.7029728294315,24.2573006392098,24.7029728294315,665017.935834327,0.0,1.0
2004-09-24,39.0,39.03,38.42,38.55,621500,24.8303077409235,24.8494079776472,24.4610364975969,24.5438041900666,976165.911953313,0.0,1.0
2004-09-27,39.2,39.95,39.1,39.15,855200,24.9576426524154,25.4351485705101,24.8939751966694,24.9258089245424,1343229.42542635,0.0,1.0
2004-09-28,39.26,39.44,39.04,39.25,557900,24.9958431258629,25.1104445462057,24.8557747232218,24.9894763802884,876271.862073621,0.0,1.0
2004-09-29,39.42,39.65,39.25,39.35,377600,25.0977110550565,25.2441462032722,24.9894763802884,25.0531438360343,593081.654631651,0.0,1.0
2004-09-30,39.98,40.15,39.51,39.7,450700,25.4542488072338,25.562483482002,25.1550117652278,25.2759799311452,707896.985546838,0.0,1.0
2004-10-01,38.8,39.74,38.68,39.73,1212900,24.7029728294315,25.3014469134435,24.6265718825364,25.2950801678689,1905054.92294156,0.0,1.0
2004-10-04,39.05,39.5,38.91,39.5,581700,24.8621414687964,25.1486450196532,24.7730070307521,25.1486450196532,913653.597720425,0.0,1.0
2004-10-05,39.01,39.35,38.95,39.3,431000,24.8366744864981,25.0531438360343,24.7984740130505,25.0213101081613,676954.960662716,0.0,1.0
2004-10-06,39.49,39.66,39.3,39.51,480600,25.1422782740787,25.2505129488468,25.0213101081613,25.1550117652278,754859.754279585,0.0,1.0
2004-10-07,39.78,39.82,39.45,39.65,419200,25.3269138957419,25.3523808780403,25.1168112917803,25.2441462032722,658421.158955479,0.0,1.0
2004-10-08,39.87,40.2,39.73,39.85,565600,25.3842146059133,25.594317209875,25.2950801678689,25.3714811147641,888365.953018173,0.0,1.0
2004-10-11,39.88,40.09,39.79,40.02,319300,25.3905813514879,25.5242830085544,25.3332806413165,25.4797157895322,501512.108908597,0.0,1.0
2004-10-12,40.4,40.5,39.88,40.0,598500,25.7216521213669,25.7853195771128,25.3905813514879,25.466982298383,940040.705235813,0.0,1.0
2004-10-13,40.1,40.48,40.01,40.48,454100,25.530649754129,25.7725860859636,25.4733490439576,25.7725860859636,713237.23349638,0.0,1.0
2004-10-14,40.88,41.25,40.25,40.25,979900,26.0272559089475,26.2628254952075,25.6261509377479,25.6261509377479,1539090.87228166,0.0,1.0
2004-10-15,41.96,42.06,40.73,41.05,1819000,26.7148644310038,26.7785318867498,25.9317547253285,26.1354905837156,2857032.65300576,0.0,1.0
2004-10-18,43.45,44.25,42.22,42.35,2156900,27.6635095216186,28.1728491675862,26.8803998159433,26.963167508413,3387759.05952068,0.0,1.0
2004-10-19,43.04,43.72,42.52,43.6,854800,27.4024729530601,27.8354116521327,27.0714021831812,27.7590107052375,1342601.1609617,0.0,1.0
2004-10-20,43.44,43.45,41.75,41.75,496100,27.657142776044,27.6635095216186,26.5811627739373,26.5811627739373,779205.002284858,0.0,1.0
2004-10-21,43.88,43.88,43.31,43.68,420100,27.9372795813262,27.9372795813262,27.5743750835742,27.8099446698343,659834.754000945,0.0,1.0
2004-10-22,43.72,44.15,43.3,43.95,381800,27.8354116521327,28.1091817118403,27.5680083379996,27.9818468003484,599678.431510499,0.0,1.0
2004-10-25,43.02,43.68,42.77,43.67,459800,27.389739461911,27.8099446698343,27.2305708225461,27.8035779242597,722190.002117672,0.0,1.0
2004-10-26,44.16,44.21,42.82,43.2,617600,28.1155484574149,28.1473821852879,27.262404550419,27.5043408822537,970040.333422955,0.0,1.0
2004-10-27,43.52,44.06,43.5,44.06,568800,27.7080767406407,28.0518810016689,27.6953432494916,28.0518810016689,893392.068735392,0.0,1.0
2004-10-28,46.65,47.57,45.39,45.49,3361000,29.7008681054892,30.286608698352,28.8986581630902,28.9623256188361,5278992.16423989,0.0,1.0
2004-10-29,47.73,49.0,47.09,48.99,1997900,30.3884766275456,31.1970533155192,29.9810049107714,31.1906865699446,3138023.93482144,0.0,1.0
2004-11-01,48.58,49.13,47.75,47.8,1245100,30.9296500013862,31.279821007989,30.4012101186947,30.4330438465677,1955630.21234605,0.0,1.0
2004-11-02,48.85,48.9,48.08,48.62,918200,31.1015521319003,31.1333858597733,30.6113127226564,30.9551169836846,1442181.07860906,0.0,1.0
2004-11-03,49.0,49.15,48.53,48.85,799300,31.1970533155192,31.2925544991382,30.8978162735132,31.1015521319003,1255429.46649121,0.0,1.0
2004-11-04,49.76,49.77,48.5,49.0,831600,31.6809259791885,31.6872927247631,30.8787160367894,31.1970533155192,1306161.82201187,0.0,1.0
2004-11-05,49.34,50.06,49.06,50.0,813500,31.4135226650555,31.8719283464264,31.2352537889668,31.8337278729788,1277732.85498636,0.0,1.0
2004-11-08,49.1,49.48,48.93,49.13,603100,31.2607207712652,31.5026571030998,31.1524860964971,31.279821007989,947265.746579314,0.0,1.0
2004-11-09,48.77,49.35,48.69,49.0,504800,31.0506181673035,31.4198894106301,30.9996842027067,31.1970533155192,792869.754391044,0.0,1.0
2004-11-10,49.58,49.92,48.8,48.8,517000,31.5663245588458,31.782793908382,31.0697184040273,31.0697184040273,812031.820562934,0.0,1.0
2004-11-11,48.93,49.75,48.31,49.59,747400,31.1524860964971,31.6745592336139,30.7577478708721,31.5726913044204,1173912.15220258,0.0,1.0
2004-11-12,48.35,49.1,47.92,48.55,723500,30.8659825456402,31.3447723472789,30.5914763927007,30.9936598260772,1133326.14467318,0.13,1.0
2004-11-15,48.98,49.17,47.9,48.35,881200,31.2681659790167,31.3894593954319,30.578708664657,30.8659825456402,1380355.21587561,0.0,1.0
2004-11-16,48.81,49.63,48.71,48.73,447900,31.1596402906453,31.6831171404369,31.0958016504268,31.1085693784705,701612.688595875,0.0,1.0
2004-11-17,48.85,49.45,48.67,48.9,349300,31.1851757467327,31.5682075880436,31.0702661943394,31.2170950668419,547160.777241659,0.0,1.0
2004-11-18,48.39,48.97,48.04,48.85,409200,30.8915180017276,31.2617821149949,30.6680827609629,31.1851757467327,640991.096614049,0.0,1.0
2004-11-19,48.6,48.84,47.38,48.19,563400,31.0255791461865,31.1787918827109,30.2467477355209,30.7638407212907,882537.594898226,0.0,1.0
2004-11-22,49.06,49.15,48.3,48.65,407500,31.3192368911915,31.3766916673882,30.834063225531,31.0574984662957,638328.132625183,0.0,1.0
2004-11-23,51.0,51.36,49.3,49.8,1563400,32.5577065114302,32.7875256162168,31.4724496277159,31.7916428288084,2448987.0001134,0.0,1.0
2004-11-24,52.29,52.63,51.28,51.6,1092000,33.3812249702488,33.5982763469916,32.736454704042,32.9407383527412,1710562.75049496,0.0,1.0
2004-11-26,52.51,52.51,51.95,52.33,235500,33.5216699787295,33.5216699787295,33.1641735935059,33.4067604263362,368898.834928172,0.0,1.0
2004-11-29,52.18,52.94,51.81,52.7,615200,33.3110024660084,33.796176131669,33.0747994972,33.6429633951446,963679.674088374,0.0,1.0
2004-11-30,52.72,52.74,51.73,52.23,945700,33.6557311231883,33.668498851232,33.0237285850252,33.3429217861177,1481391.20251199,0.0,1.0
2004-12-01,53.95,54.12,52.58,52.76,1129000,34.4409463978757,34.5494720862472,33.5663570268824,33.6812665792757,1768521.37848793,0.0,1.0
2004-12-02,53.28,54.5,53.27,53.8,694000,34.0132275084118,34.7920589190774,34.00684364439,34.345188437548,1087115.88721933,0.0,1.0
2004-12-03,53.29,53.98,53.07,53.5,390800,34.0196113724337,34.4600979899413,33.879166363953,34.1536725168925,612168.427558088,0.0,1.0
2004-12-06,53.49,53.72,52.8,53.6,623500,34.1472886528707,34.2941175253732,33.7068020353631,34.217511157111,976681.204151658,0.0,1.0
2004-12-07,52.62,53.73,52.36,53.49,515800,33.5918924829698,34.300501389395,33.4259120184017,34.1472886528707,807974.603209985,0.0,1.0
2004-12-08,53.35,53.47,52.29,52.8,397500,34.0579145565648,34.134520924827,33.3812249702488,33.7068020353631,622663.63857303,0.0,1.0
2004-12-09,54.03,54.04,52.91,53.35,343100,34.4920173100505,34.4984011740724,33.7770245396034,34.0579145565648,537448.790929325,0.0,1.0
2004-12-10,53.54,54.1,53.54,54.05,387700,34.1792079729799,34.5367043582035,34.1792079729799,34.5047850380942,607312.434401922,0.0,1.0
2004-12-13,54.56,55.0,53.63,55.0,787600,34.8303621032085,35.1112521201699,34.2366627491766,35.1112521201699,1233735.55154747,0.0,1.0
2004-12-14,54.31,54.65,54.16,54.65,720600,34.6707655026623,34.8878168794052,34.5750075423345,34.8878168794052,1128783.44139805,0.0,1.0
2004-12-15,54.86,54.9,54.12,54.38,573100,35.021878023864,35.0474134799514,34.5494720862472,34.7154525508152,897732.154128814,0.0,1.0
2004-12-16,55.0,55.1,54.42,54.61,671500,35.1112521201699,35.1750907603884,34.7409880069026,34.8622814233178,1051870.77560199,0.0,1.0
2004-12-17,55.11,55.15,54.39,55.0,513000,35.1814746244102,35.2070100804976,34.7218364148371,35.1112521201699,803588.544875383,0.0,1.0
2004-12-20,55.48,55.9,54.81,55.22,591900,35.4176775932186,35.6857998821363,34.9899587037547,35.2516971286506,927181.40294686,0.0,1.0
2004-12-21,56.16,56.28,55.53,55.9,729800,35.8517803467044,35.9283867149666,35.4495969133279,35.6857998821363,1143194.77592603,0.0,1.0
2004-12-22,56.39,56.97,55.8,56.14,636900,35.9986092192069,36.3688733324741,35.6219612419178,35.8390126186607,997671.626181542,0.0,1.0
2004-12-23,56.75,56.8,56.25,56.39,514200,36.2284283239935,36.2603476441027,35.909235122901,35.9986092192069,805468.28416164,0.0,1.0
2004-12-27,56.72,56.98,56.59,56.95,518700,36.2092767319279,36.375257196496,36.1262864996439,36.3561056044304,812517.306485109,0.0,1.0
2004-12-28,56.68,56.68,56.27,56.34,794500,36.1837412758405,36.1837412758405,35.9220028509447,35.9666898990977,1244544.05244345,0.0,1.0
2004-12-29,57.0,57.0,56.31,56.73,498900,36.3880249245397,36.3880249245397,35.9475383070321,36.2156605959498,781501.608261848,0.0,1.0
2004-12-30,57.08,57.45,56.65,57.0,258500,36.4390958367145,36.6752988055229,36.164589683775,36.3880249245397,404927.171248121,0.0,1.0
2004-12-31,57.01,57.4,56.99,57.05,146500,36.3944087885615,36.6433794854136,36.3816410605178,36.4199442446489,229484.837864023,0.0,1.0
2005-01-03,56.98,57.18,56.33,57.01,834900,36.375257196496,36.502934476933,35.9603060350758,36.3944087885615,1307828.60841415,0.0,1.0
2005-01-04,55.33,57.15,54.6,56.98,1163600,35.3219196328909,36.4837828848674,34.8558975592959,36.375257196496,1822720.52790837,0.0,1.0
2005-01-05,53.94,55.21,53.5,55.2,1650900,34.4345625338539,35.2453132646287,34.1536725168925,35.2389294006069,2586051.32306972,0.0,1.0
2005-01-06,54.05,54.7,53.42,53.6,789200,34.5047850380942,34.9197361995144,34.1026016047177,34.217511157111,1236241.87059581,0.0,1.0
2005-01-07,55.75,56.18,54.11,54.5,981500,35.5900419218086,35.8645480747481,34.5430882222253,34.7920589190774,1537470.09121869,0.0,1.0
2005-01-10,56.05,56.29,55.38,55.76,485600,35.781557842464,35.9347705789884,35.3538389530001,35.5964257858304,760667.831172487,0.0,1.0
2005-01-11,55.12,56.0,54.85,55.8,612900,35.1878584884321,35.7496385223548,35.0154941598421,35.6219612419178,960076.840456377,0.0,1.0
2005-01-12,54.97,55.3,54.61,55.07,734500,35.0921005281043,35.3027680408253,34.8622814233178,35.1559391683228,1150557.08813054,0.0,1.0
2005-01-13,55.5,55.89,55.22,55.47,398600,35.4304453212623,35.6794160181144,35.2516971286506,35.4112937291968,624386.732918768,0.0,1.0
2005-01-14,55.94,56.3,55.25,55.5,431200,35.7113353382237,35.9411544430102,35.2708487207161,35.4304453212623,675452.983528781,0.0,1.0
2005-01-18,57.75,58.1,55.6,55.74,1044800,36.8668147261784,37.0902499669431,35.4942839614808,35.5836580577867,1636626.33856881,0.0,1.0
2005-01-19,56.66,57.93,56.25,57.9,893100,36.1709735477968,36.9817242785716,35.909235122901,36.9625726865061,1398995.96379767,0.0,1.0
2005-01-20,56.4,57.02,56.07,56.66,457600,36.0049930832287,36.4007926525834,35.7943255705077,36.1709735477968,716807.247826463,0.0,1.0
2005-01-21,55.97,56.58,55.84,56.55,259400,35.7304869302892,36.119902635622,35.6474966980052,36.1007510435565,406336.975712816,0.0,1.0
2005-01-24,55.11,55.68,54.9,55.65,931800,35.1814746244102,35.5453548736556,35.0474134799514,35.5262032815901,1459617.5557795,0.0,1.0
2005-01-25,54.55,55.45,54.51,55.15,519300,34.8239782391867,35.3985260011531,34.7984427830993,35.2070100804976,813457.176128237,0.0,1.0
2005-01-26,55.42,55.63,54.35,54.54,471500,35.3793744090875,35.5134355535464,34.6963009587497,34.8175943751648,738580.894558954,0.0,1.0
2005-01-27,55.79,56.12,55.05,55.35,200900,35.6155773778959,35.826244890617,35.1431714402791,35.3346873609346,314699.685507728,0.0,1.0
2005-01-28,55.55,55.98,55.21,55.82,215100,35.4623646413716,35.7368707943111,35.2453132646287,35.6347289699615,336943.267061783,0.0,1.0
2005-01-31,56.54,56.89,55.72,56.05,507800,36.0943671795346,36.3178024202993,35.570890329743,35.781557842464,795443.007968264,0.0,1.0
2005-02-01,57.23,57.44,56.5,56.93,460200,36.5348537970422,36.668914941501,36.0688317234472,36.3433378763867,720880.016280022,0.0,1.0
2005-02-02,57.15,57.6,56.99,57.56,457100,36.4837828848674,36.7710567658506,36.3816410605178,36.7455213097632,716024.023123855,0.0,1.0
2005-02-03,56.39,57.25,56.05,57.0,468500,35.9986092192069,36.5476215250859,35.781557842464,36.3880249245397,733881.546343307,0.0,1.0
2005-02-04,56.54,56.74,56.2,56.54,599000,36.0943671795346,36.2220444599716,35.8773158027918,36.0943671795346,938303.193723888,0.0,1.0
2005-02-07,57.35,57.59,56.31,56.52,497600,36.6114601653044,36.7646729018288,35.9475383070321,36.0815994514909,779465.224035069,0.0,1.0
2005-02-08,56.02,57.0,53.3,57.0,2521900,35.7624062503985,36.3880249245397,34.0259952364555,36.3880249245397,3950428.75501214,0.0,1.0
2005-02-09,55.45,56.62,55.12,56.0,735300,35.3985260011531,36.1454380917094,35.1878584884321,35.7496385223548,1151810.24765471,0.0,1.0
2005-02-10,55.52,55.89,55.11,55.72,387900,35.5262032815901,35.7629593193096,35.2638519965495,35.6541795181952,606206.293121117,0.13,1.0
2005-02-11,54.29,55.5,53.72,55.5,1429400,34.7391494264684,35.5134056579296,34.3744171521437,35.5134056579296,2233852.21806477,0.0,1.0
2005-02-14,53.42,54.2,53.35,53.98,914500,34.182452797236,34.6815601199961,34.1376611144242,34.5407862597304,1429171.57787899,0.0,1.0
2005-02-15,50.99,53.05,50.25,53.05,4188400,32.6275415224834,33.9456967595164,32.1540294470443,33.9456967595164,6545590.19878445,0.0,1.0
2005-02-16,53.71,53.9,49.4,51.0,2872200,34.3680183403134,34.4895957650883,31.6101304414724,32.6339403343136,4488645.82393008,0.0,1.0
2005-02-17,53.35,53.81,53.02,53.71,1181600,34.1376611144242,34.432006458616,33.9265003240257,34.3680183403134,1846592.82276853,0.0,1.0
2005-02-18,52.49,53.07,52.39,52.9,824500,33.587363297022,33.958494383177,33.5233751787194,33.8497145820626,1288520.46578593,0.0,1.0
2005-02-22,50.84,52.25,50.6,52.2,887900,32.5315593450295,33.4337918130958,32.3779878611033,33.4017977539446,1387601.36030482,0.0,1.0
2005-02-23,51.19,51.39,50.33,50.95,830300,32.7555177590885,32.8834939956937,32.2052199416864,32.6019462751624,1297584.64856526,0.0,1.0
2005-02-24,52.0,52.19,50.81,51.2,871700,33.2738215173394,33.3953989421143,32.5123629095388,32.7619165709188,1362284.16012807,0.0,1.0
2005-02-25,53.51,53.63,51.69,51.77,630500,34.2400421037083,34.3168278456714,33.0754583506014,33.1266488452435,985339.179718651,0.0,1.0
2005-02-28,54.71,54.99,53.2,53.76,1080100,35.0078995233392,35.1870662545864,34.0416789369703,34.4000123994647,1687969.62413024,0.0,1.0
2005-03-01,54.22,54.89,54.07,54.46,762600,34.6943577436566,35.1230781362838,34.5983755662027,34.8479292275828,1191783.75646858,0.0,1.0
2005-03-02,53.89,54.22,53.63,54.22,974800,34.4831969532581,34.6943577436566,34.3168278456714,34.6943577436566,1523407.82298135,0.0,1.0
2005-03-03,53.9,54.29,53.47,54.0,309500,34.4895957650883,34.7391494264684,34.2144468563873,34.5535838833909,483683.546586713,0.0,1.0
2005-03-04,54.28,54.42,53.85,53.95,588500,34.7327506146381,34.8223339802617,34.4576017059371,34.5215898242396,919701.994075221,0.0,1.0
2005-03-07,54.14,54.49,54.06,54.47,552300,34.6431672490145,34.8671256630735,34.5919767543725,34.854328039413,863128.99121112,0.0,1.0
2005-03-08,53.86,54.0,53.16,53.65,709000,34.4640005177673,34.5535838833909,34.0160836896493,34.3296254693319,1108018.20526649,0.0,1.0
2005-03-09,53.81,54.03,53.5,53.86,250900,34.432006458616,34.5727803188817,34.233643291878,34.4640005177673,392104.044712783,0.0,1.0
2005-03-10,54.97,55.15,53.88,54.22,658500,35.1742686309259,35.2894472438705,34.4767981414278,34.6943577436566,1029097.30348094,0.0,1.0
2005-03-11,55.42,55.72,54.99,55.0,823800,35.4622151632875,35.6541795181952,35.1870662545864,35.1934650664167,1287426.51269187,0.0,1.0
2005-03-14,55.3,55.65,54.77,55.65,374100,35.3854294213244,35.6093878353834,35.0462923943208,35.6093878353834,584639.789266847,0.0,1.0
2005-03-15,54.56,55.65,54.52,55.65,281300,34.9119173458853,35.6093878353834,34.8863220985643,35.6093878353834,439612.864797552,0.0,1.0
2005-03-16,53.54,54.55,53.26,54.49,443500,34.2592385391991,34.9055185340551,34.0800718079519,34.8671256630735,693097.424591945,0.0,1.0
2005-03-17,52.85,53.44,52.0,53.29,700200,33.8177205229113,34.1952504208965,33.2738215173394,34.0992682434426,1094265.65208406,0.0,1.0
2005-03-18,51.4,52.84,50.753,52.84,1139200,32.8898928075239,33.811321711081,32.4758896821063,33.811321711081,1780330.52107135,0.0,1.0
2005-03-21,51.27,51.47,50.74,51.41,776900,32.8067082537306,32.9346844903357,32.4675712267269,32.8962916193542,1214131.65539004,0.0,1.0
2005-03-22,51.56,52.12,50.77,51.41,647200,32.9922737968081,33.3506072593025,32.4867676622177,32.8962916193542,1011437.77496259,0.0,1.0
2005-03-23,51.21,51.55,50.85,51.3,533700,32.7683153827491,32.9858749849778,32.5379581568598,32.8259046892214,834061.094711885,0.0,1.0
2005-03-24,51.33,51.6,51.06,51.6,339600,32.8451011247121,33.0178690441291,32.6723332052952,33.0178690441291,530723.529631173,0.0,1.0
2005-03-28,51.6,51.89,51.18,51.18,561200,33.0178690441291,33.2034345872066,32.7491189472583,32.7491189472583,877037.823406989,0.0,1.0
2005-03-29,51.59,52.2,51.48,51.62,561400,33.0114702322988,33.4017977539446,32.941083302166,33.0306666677896,877350.381433864,0.0,1.0
2005-03-30,52.52,52.7,51.66,51.72,668200,33.6065597325128,33.7217383454574,33.0562619151106,33.0946547860922,1044256.3677843,0.0,1.0
2005-03-31,53.88,54.0,52.7,52.9,641600,34.4767981414278,34.5535838833909,33.7217383454574,33.8497145820626,1002686.15021013,0.0,1.0
2005-04-01,54.82,54.92,53.7,54.1,814900,35.078286453472,35.1422745717746,34.3616195284832,34.6175720016935,1273517.680496,0.0,1.0
2005-04-04,54.45,54.82,54.2,54.82,469900,34.8415304157525,35.078286453472,34.6815601199961,35.078286453472,734355.084139245,0.0,1.0
2005-04-05,54.29,54.49,53.3,54.45,468200,34.7391494264684,34.8671256630735,34.1056670552729,34.8415304157525,731698.34091082,0.0,1.0
2005-04-06,51.57,54.29,51.53,54.28,1421100,32.9986726086383,34.7391494264684,32.9730773613173,34.7327506146381,2220881.05994953,0.0,1.0
2005-04-07,52.5,52.71,51.7,51.7,593700,33.5937621088523,33.7281371572877,33.0818571624317,33.0818571624317,927828.50277393,0.0,1.0
2005-04-08,52.61,53.0,52.05,52.63,746500,33.6641490389851,33.9137027003652,33.3058155764907,33.6769466626456,1166622.83530527,0.0,1.0
2005-04-11,52.17,52.7,52.05,52.7,594300,33.3826013184538,33.7217383454574,33.3058155764907,33.7217383454574,928766.17685455,0.0,1.0
2005-04-12,52.44,52.6,51.82,52.52,452600,33.5553692378707,33.6577502271549,33.1586429043948,33.6065597325128,707318.81481469,0.0,1.0
2005-04-13,51.8,52.98,51.7,52.6,343900,33.1458452807342,33.9009050767046,33.0818571624317,33.6577502271549,537443.527208952,0.0,1.0
2005-04-14,50.69,51.8,50.39,51.75,579700,32.4355771675757,33.1458452807342,32.2436128126679,33.113851221583,905949.440892785,0.0,1.0
2005-04-15,48.99,50.9,48.34,50.48,1149100,31.3477791564319,32.5699522160111,30.9318563874651,32.3012021191402,1795802.14340159,0.0,1.0
2005-04-18,50.21,50.72,48.67,50.0,1027000,32.1284341997233,32.4547736030664,31.1430171778636,31.9940591512879,1604985.46799533,0.0,1.0
2005-04-19,51.09,51.22,50.1,50.17,672800,32.691529640786,32.7747141945793,32.0580472695905,32.1028389524023,1051445.20240239,0.0,1.0
2005-04-20,50.46,51.25,50.26,51.22,371700,32.2884044954797,32.7939106300701,32.1604282588746,32.7747141945793,580889.092944366,0.0,1.0
2005-04-21,51.92,51.97,51.0,51.02,726300,33.2226310226973,33.2546250818486,32.6339403343136,32.6467379579742,1135054.47459105,0.0,1.0
2005-04-22,52.24,52.51,51.66,51.86,730200,33.4273930012656,33.6001609206825,33.0562619151106,33.1842381517158,1141149.35611508,0.0,1.0
2005-04-25,53.22,53.53,52.59,52.59,659600,34.0544765606308,34.2528397273688,33.6513514153246,33.6513514153246,1030816.37262874,0.0,1.0
2005-04-26,53.04,53.45,52.88,53.45,446900,33.9392979476862,34.2016492327268,33.8369169584021,34.2016492327268,698410.911048795,0.0,1.0
2005-04-27,53.66,53.9,52.27,53.01,1163100,34.3360242811622,34.4895957650883,33.4465894367564,33.9201015121954,1817681.20528273,0.0,1.0
2005-04-28,56.32,57.99,54.95,55.0,2208600,36.0381082280107,37.1067098036637,35.1614710072654,35.1934650664167,3451578.29076386,0.0,1.0
2005-04-29,56.8,57.0,56.1,56.76,1434400,36.345251195863,36.4732274324682,35.897334367745,36.319655948542,2241666.16873661,0.0,1.0
2005-05-02,56.31,57.04,56.05,57.0,933500,36.0317094161804,36.4988226797892,35.8653403085937,36.4732274324682,1458864.59043198,0.0,1.0
2005-05-03,55.81,56.53,55.57,56.32,1002600,35.7117688246675,36.1724832764461,35.5581973407414,36.0381082280107,1566853.38871676,0.0,1.0
2005-05-04,56.25,56.7,55.9,55.96,1395500,35.9933165451989,36.2812630775605,35.7693581311399,35.8077510021214,2180873.63250972,0.0,1.0
2005-05-05,55.85,56.25,55.46,56.25,827800,35.7373640719886,35.9933165451989,35.4878104106085,35.9933165451989,1293677.67322934,0.0,1.0
2005-05-06,55.54,56.29,55.5,56.1,616900,35.5390009052506,36.0189117925199,35.5134056579296,35.897334367745,964085.233891254,0.0,1.0
2005-05-09,55.8,55.93,55.05,55.21,943700,35.7053700128373,35.7885545666306,35.225459125568,35.3278401148521,1474805.04980252,0.0,1.0
2005-05-10,55.73,56.29,55.55,55.8,531500,35.6605783300255,36.0189117925199,35.5453997170808,35.7053700128373,830622.956416277,0.0,1.0
2005-05-11,56.26,56.35,55.55,56.0,2402800,35.9997153570291,36.0573046635014,35.5453997170808,35.8333462494424,3755072.13485801,0.0,1.0
2005-05-12,56.29,56.42,55.82,56.3,549000,36.0189117925199,36.1020963463133,35.7181676364978,36.0253106043502,857971.783767707,0.0,1.0
2005-05-13,56.23,56.87,55.9,56.01,1198500,36.0637034753317,36.474174224473,35.8520544953058,35.9226041553144,1868683.70427062,0.13,1.0
2005-05-16,56.91,56.91,56.19,56.48,1154300,36.4998286462943,36.4998286462943,36.0380490535104,36.224043611715,1799767.70950319,0.0,1.0
2005-05-17,56.98,57.2,56.4,56.91,1045000,36.5447238844816,36.6858232044989,36.1727347680724,36.4998286462943,1629348.745067,0.0,1.0
2005-05-18,57.66,58.49,57.03,57.18,755900,36.9808490554442,37.5131783082367,36.5767919117583,36.6729959935882,1178588.24535516,0.0,1.0
2005-05-19,57.73,57.92,57.44,57.89,438200,37.0257442936315,37.1476027972828,36.8397497354269,37.1283619809168,683235.043146754,0.0,1.0
2005-05-20,58.19,58.49,57.18,57.5,547300,37.3207701445768,37.5131783082367,36.6729959935882,36.8782313681589,853342.170502552,0.0,1.0
2005-05-23,59.89,60.43,58.36,58.42,1142700,38.4110830719832,38.7574177665711,37.4298014373174,37.4682830700494,1781681.15884025,0.0,1.0
2005-05-24,60.04,60.45,59.65,60.1,793700,38.5072871538132,38.7702449774818,38.2571565410552,38.5457687865452,1237525.45354993,0.0,1.0
2005-05-25,59.67,60.05,59.32,60.04,358500,38.2699837519659,38.5137007592685,38.0455075610293,38.5072871538132,558967.966609108,0.0,1.0
2005-05-26,60.2,60.5,59.64,59.67,570300,38.6099048410985,38.8023130047585,38.2507429355999,38.2699837519659,889203.434748046,0.0,1.0
2005-05-27,61.11,61.21,60.42,60.64,653800,39.1935429375337,39.257678992087,38.7510041611158,38.8921034811331,1019395.41581321,0.0,1.0
2005-05-31,62.04,62.04,60.5,61.36,1540100,39.7900082448796,39.7900082448796,38.8023130047585,39.353883073917,2401301.4375863,0.0,1.0
2005-06-01,61.2104,62.04,60.98,62.04,807600,39.2579355363052,39.7900082448796,39.1101660666144,39.7900082448796,1259198.13063742,0.0,1.0
2005-06-02,61.1,61.39,60.45,61.2,860800,39.1871293320784,39.373123890283,38.7702449774818,39.2512653866317,1342146.79402265,0.0,1.0
2005-06-03,61.95,61.96,61.13,61.13,732300,39.7322857957816,39.7386994012369,39.2063701484444,39.2063701484444,1141791.46986848,0.0,1.0
2005-06-06,61.98,62.48,61.8,61.99,505300,39.7515266121476,40.0722068849142,39.6360817139516,39.7579402176029,787856.383619477,0.0,1.0
2005-06-07,63.05,63.66,61.99,62.0,991400,40.4377823958681,40.8290123286434,39.7579402176029,39.7643538230583,1545776.40752098,0.0,1.0
2005-06-08,61.24,62.98,61.04,62.98,590400,39.276919808453,40.3928871576808,39.1486476993464,40.3928871576808,920543.061327804,0.0,1.0
2005-06-09,61.87,61.89,60.25,60.3,395700,39.6809769521389,39.6938041630496,38.6419728683752,38.6740408956518,616969.66356269,0.0,1.0
2005-06-10,61.5,62.19,61.39,61.77,476200,39.4436735502917,39.8862123267096,39.373123890283,39.6168408975856,742484.088421917,0.0,1.0
2005-06-13,61.7,62.19,61.5,61.5,379300,39.5719456593983,39.8862123267096,39.4436735502917,39.4436735502917,591399.022970251,0.0,1.0
2005-06-14,62.01,62.28,61.78,61.79,325700,39.7707674285136,39.9439347758076,39.623254503041,39.6296681084963,507826.68542423,0.0,1.0
2005-06-15,62.15,62.25,61.8,61.84,427900,39.8605579048882,39.9246939594416,39.6360817139516,39.6617361357729,667175.433506381,0.0,1.0
2005-06-16,61.95,62.25,61.87,62.2,305100,39.7322857957816,39.9246939594416,39.6809769521389,39.8926259321649,475707.466143484,0.0,1.0
2005-06-17,62.8,63.42,61.73,61.91,770100,40.2774422594848,40.6750857977154,39.5911864757643,39.7066313739603,1200728.67806325,0.0,1.0
2005-06-20,62.18,62.85,62.07,62.5,350900,39.8797987212542,40.3095102867615,39.8092490612456,40.0850340958249,547118.157554076,0.0,1.0
2005-06-21,63.6,65.13,62.67,62.85,1144500,40.7905306959114,41.7718123305772,40.1940653885655,40.3095102867615,1784487.69256381,0.0,1.0
2005-06-22,65.1,65.2,63.69,63.75,979000,41.7525715142112,41.8167075687645,40.8482531450094,40.8867347777414,1526442.50853645,0.0,1.0
2005-06-23,63.81,65.03,63.57,64.88,514500,40.9252164104733,41.7076762760238,40.7712898795454,41.6114721941939,802200.889317675,0.0,1.0
2005-06-24,62.74,63.74,62.37,63.74,386300,40.2389606267528,40.880321172286,40.0016572249055,40.880321172286,602313.320784097,0.0,1.0
2005-06-27,63.07,63.07,62.22,62.74,630200,40.4506096067788,40.4506096067788,39.9054531430756,40.2389606267528,982598.640326527,0.0,1.0
2005-06-28,63.26,63.44,62.81,63.0,426900,40.5724681104301,40.6879130086261,40.2838558649402,40.4057143685915,665616.248104402,0.0,1.0
2005-06-29,63.85,64.24,63.55,63.95,458400,40.9508708322947,41.2010014450526,40.7584626686347,41.015006886848,714730.588266709,0.0,1.0
2005-06-30,63.4,64.25,63.0,64.1,361900,40.6622585868047,41.207415050508,40.4057143685915,41.111210968678,564269.196975834,0.0,1.0
2005-07-01,63.74,64.41,63.1,63.33,453600,40.880321172286,41.3100327377933,40.4698504231448,40.6173633486174,707246.498337215,0.0,1.0
2005-07-05,64.93,65.08,63.9,63.95,500600,41.6435402214705,41.7397443033005,40.9829388595713,41.015006886848,780528.212230181,0.0,1.0
2005-07-06,64.62,65.45,64.52,64.93,518200,41.4447184523552,41.9770477051478,41.3805823978019,41.6435402214705,807969.875304994,0.0,1.0
2005-07-07,65.33,65.33,64.32,64.6,218700,41.9000844396838,41.9000844396838,41.2523102886953,41.4318912414446,340993.847412586,0.0,1.0
2005-07-08,65.12,65.5,65.01,65.08,290800,41.7653987251218,42.0091157324244,41.6948490651132,41.7397443033005,453411.114895199,0.0,1.0
2005-07-11,64.56,65.11,64.11,64.73,569700,41.4062368196232,41.7589851196665,41.1176245741333,41.5152681123639,888267.92350686,0.0,1.0
2005-07-12,65.2,65.35,64.61,64.61,373500,41.8167075687645,41.9129116505945,41.4383048468999,41.4383048468999,582355.747638778,0.0,1.0
2005-07-13,65.01,65.3,64.85,64.95,298100,41.6948490651132,41.8808436233178,41.5922313778279,41.6563674323812,464793.168329638,0.0,1.0
2005-07-14,64.91,65.64,64.67,65.1,725200,41.6307130105599,42.0989062087991,41.4767864796319,41.7525715142112,1130721.25351444,0.0,1.0
2005-07-15,65.05,65.35,64.61,64.61,454900,41.7205034869345,41.9129116505945,41.4383048468999,41.4383048468999,709273.439359787,0.0,1.0
2005-07-18,65.48,65.74,65.0,65.02,783800,41.9962885215138,42.1630422633524,41.6884354596579,41.7012626705685,1222089.51807035,0.0,1.0
2005-07-19,67.25,67.99,65.35,65.4,945100,43.1314966871075,43.6061034908021,41.9129116505945,41.9449796778711,1473586.1234094,0.0,1.0
2005-07-20,67.31,67.45,66.25,67.0,513300,43.1699783198395,43.2597687962142,42.4901361415743,42.9711565507242,800329.866835302,0.0,1.0
2005-07-21,65.51,67.07,65.25,67.06,694300,42.0155293378798,43.0160517889116,41.8487755960412,43.0096381834562,1082542.42459332,0.0,1.0
2005-07-22,65.65,65.99,64.21,65.36,519800,42.1053198142544,42.3233823997357,41.1817606286866,41.9193252560498,810464.571948158,0.0,1.0
2005-07-25,64.66,65.82,64.3,65.82,312300,41.4703728741766,42.2143511069951,41.2394830777846,42.2143511069951,486933.601037725,0.0,1.0
2005-07-26,64.0,64.85,63.9,64.81,681500,41.0470749141247,41.5922313778279,40.9829388595713,41.5665769560065,1062584.851448,0.0,1.0
2005-07-27,62.0,63.01,61.5,63.0,1482500,39.7643538230583,40.4121279740468,39.4436735502917,40.4057143685915,2311492.35843236,0.0,1.0
2005-07-28,59.5,60.95,58.25,60.9,3333100,38.1609524592253,39.0909252502484,37.3592517773088,39.0588572229717,5196920.86333282,0.0,1.0
2005-07-29,61.39,61.48,59.9032,60.0,1242700,39.373123890283,39.430846339381,38.4195490311842,38.4816327319919,1937599.69903805,0.0,1.0
2005-08-01,59.79,61.84,59.4,61.4,1306900,38.3469470174299,39.6617361357729,38.0968164046719,39.3795374957383,2037699.40184503,0.0,1.0
2005-08-02,58.55,60.11,58.55,59.6,2717800,37.5516599409687,38.5521823920005,37.5516599409687,38.2250885137786,4237554.08549578,0.0,1.0
2005-08-03,58.63,58.95,58.43,58.56,886500,37.6029687846114,37.808204159182,37.4746966755047,37.5580735464241,1382217.85885348,0.0,1.0
2005-08-04,58.89,59.02,58.11,58.56,670000,37.76972252645,37.8530993973693,37.2694613009341,37.5580735464241,1044654.21932525,0.0,1.0
2005-08-05,58.36,59.98,58.26,59.1,812600,37.4298014373174,38.4688055210812,37.3656653827641,37.904408241012,1266994.05764731,0.0,1.0
2005-08-08,58.1,58.65,57.972,58.19,857600,37.2630476954788,37.615795995522,37.1809535456505,37.3207701445768,1337157.40073632,0.0,1.0
2005-08-09,58.33,58.72,58.06,58.17,417400,37.4105606209514,37.6606912337094,37.2373932736575,37.3079429336661,650803.986785612,0.0,1.0
2005-08-10,58.55,59.12,58.314,58.34,536000,37.5516599409687,37.9172354519226,37.4002988522229,37.4169742264068,835723.375460202,0.0,1.0
2005-08-11,59.45,59.56,58.4,58.4,712800,38.2250885137786,38.2958161796577,37.549960794023,37.549960794023,1108590.23870475,0.15,1.0
2005-08-12,59.4,59.96,58.91,59.55,465000,38.1929395747426,38.5530076919456,37.87787997219,38.2893863918505,723196.49410453,0.0,1.0
2005-08-15,59.69,59.81,59.11,59.44,575700,38.3794034211513,38.4565608748376,38.0064757283339,38.2186587259714,895363.917539737,0.0,1.0
2005-08-16,58.5,59.76,58.4,59.76,307000,37.614258672095,38.4244119358016,37.549960794023,38.4244119358016,477465.212236754,0.0,1.0
2005-08-17,58.2,58.6,58.12,58.4,381600,37.4213650378791,37.6785565501669,37.3699267354215,37.549960794023,593487.703549008,0.0,1.0
2005-08-18,57.33,58.3,57.24,58.03,594800,36.8619734986531,37.4856629159511,36.8041054083883,37.3120586451568,925069.40794274,0.0,1.0
2005-08-19,56.71,57.1,56.6,57.05,877100,36.463326654607,36.7140883790876,36.3925989887278,36.6819394400516,1364119.66662168,0.0,1.0
2005-08-22,58.58,58.58,56.59,56.71,1131600,37.6656969745526,37.6656969745526,36.3861692009206,36.463326654607,1759933.66178212,0.0,1.0
2005-08-23,58.89,58.93,58.1,58.1,973500,37.8650203965756,37.8907395478044,37.3570671598072,37.3570671598072,1514046.85378658,0.0,1.0
2005-08-24,59.02,59.5,58.51,58.8,739700,37.9486076380692,38.2572374528146,37.6206884599022,37.8071523063109,1150426.76707338,0.0,1.0
2005-08-25,59.39,59.61,59.02,59.02,530000,38.1865097869354,38.3279651186937,37.9486076380692,37.9486076380692,824288.4771514,0.0,1.0
2005-08-26,58.73,59.5,58.65,59.47,336400,37.7621437916605,38.2572374528146,37.7107054892029,38.237948089393,523189.893799492,0.0,1.0
2005-08-29,57.83,58.25,56.64,58.25,689300,37.1834628890129,37.4535139769151,36.4183181399566,37.4535139769151,1072041.59868011,0.0,1.0
2005-08-30,58.48,58.64,57.83,57.83,651900,37.6013990964806,37.7042757013957,37.1834628890129,37.1834628890129,1013874.82689622,0.0,1.0
2005-08-31,58.72,58.79,57.71,58.48,691600,37.7557140038533,37.8007225185037,37.1063054353265,37.6013990964806,1075618.69961869,0.0,1.0
2005-09-01,57.75,58.78,57.47,58.7,1253500,37.1320245865553,37.7942927306965,36.9519905279538,37.7428544282389,1949520.01152694,0.0,1.0
2005-09-02,57.78,58.1,57.1,58.1,584100,37.1513139499769,37.3570671598072,36.7140883790876,37.3570671598072,908428.112271948,0.0,1.0
2005-09-06,57.41,58.26,57.25,58.23,444900,36.9134118011106,37.4599437647223,36.8105351961955,37.4406544013007,691935.742423883,0.0,1.0
2005-09-07,55.6,57.42,54.45,57.42,3341800,35.7496202080082,36.9198415889178,35.0101946101807,36.9198415889178,5197372.13763122,0.0,1.0
2005-09-08,57.32,57.55,55.74,55.99,1090400,36.8555437108459,37.0034288304114,35.839637237309,36.0003819324889,1695856.89714318,0.0,1.0
2005-09-09,56.96,57.64,56.73,57.46,577300,36.6240713497868,37.0612969206762,36.4761862302213,36.9455607401466,897852.335583969,0.0,1.0
2005-09-12,57.05,57.44,57.0,57.1,509200,36.6819394400516,36.9327011645322,36.6497905010156,36.7140883790876,791939.042576401,0.0,1.0
2005-09-13,56.19,57.0,56.17,56.8,477800,36.1289776886328,36.6497905010156,36.1161181130184,36.5211947448717,743103.838458374,0.0,1.0
2005-09-14,55.15,56.18,54.92,56.03,907800,35.4602797566844,36.1225479008256,35.3123946371189,36.0261010837176,1411866.18784536,0.0,1.0
2005-09-15,55.42,55.9,55.29,55.29,416400,35.6338840274787,35.9425138422241,35.5502967859852,35.5502967859852,647610.796011024,0.0,1.0
2005-09-16,55.73,56.03,55.4,55.55,586900,35.8332074495018,36.0261010837176,35.6210244518643,35.7174712689722,912782.843849351,0.0,1.0
2005-09-19,54.84,55.99,54.618,55.68,355900,35.2609563346614,36.0003819324889,35.1182150453416,35.8010585104658,553517.488713552,0.0,1.0
2005-09-20,54.65,55.1,54.55,54.77,640100,35.1387903663246,35.4281308176484,35.0744924882527,35.215947820011,995522.743820021,0.0,1.0
2005-09-21,53.44,54.7,53.39,54.7,1295400,34.3607860416539,35.1709393053606,34.328637102618,35.1709393053606,2014685.45906023,0.0,1.0
2005-09-22,54.15,54.34,53.44,53.44,1021900,34.8173009759648,34.9394669443016,34.3607860416539,34.3607860416539,1589321.49962456,0.0,1.0
2005-09-23,54.49,55.13,53.8,54.4,1216000,35.0359137614095,35.44742018107,34.592258402713,34.9780456711447,1891197.71361529,0.0,1.0
2005-09-26,53.68,54.55,53.65,54.5,702900,34.5151009490266,35.0744924882527,34.4958115856051,35.0423435492167,1093193.15205607,0.0,1.0
2005-09-27,52.65,52.94,51.4,52.93,2292200,33.8528328048855,34.0392966512942,33.049109328986,34.032866863487,3564969.90061592,0.0,1.0
2005-09-28,52.99,53.0,52.33,52.66,785500,34.0714455903301,34.0778753781373,33.6470795950552,33.8592625926927,1221657.73358948,0.0,1.0
2005-09-29,51.95,52.46,51.1,52.45,815800,33.4027476583818,33.7306668365488,32.8562156947701,33.7242370487416,1268782.1503021,0.0,1.0
2005-09-30,52.62,52.64,51.57,51.63,471500,33.8335434414639,33.8464030170783,33.1584157217084,33.1969944485515,733305.692409217,0.0,1.0
2005-10-03,51.67,52.8,51.51,52.62,1082600,33.2227135997803,33.9492796219934,33.1198369948652,33.8335434414639,1683725.85917756,0.0,1.0
2005-10-04,52.36,52.52,51.63,52.19,766000,33.6663689584768,33.7692455633919,33.1969944485515,33.5570625657545,1191330.13867542,0.0,1.0
2005-10-05,52.61,52.81,52.32,52.49,992100,33.8271136536567,33.9557094098006,33.640649807248,33.7499561999704,1542974.71355076,0.0,1.0
2005-10-06,52.81,53.1,52.36,52.86,848900,33.9557094098006,34.1421732562093,33.6663689584768,33.9878583488366,1320261.29859212,0.0,1.0
2005-10-07,53.22,53.39,52.68,52.7,913500,34.2193307098956,34.328637102618,33.8721221683071,33.8849817439215,1420731.17712793,0.0,1.0
2005-10-10,52.89,53.6,52.88,53.35,462000,34.0071477122582,34.4636626465691,34.000717924451,34.3029179513892,718530.710271597,0.0,1.0
2005-10-11,54.55,54.83,52.9,52.9,1132200,35.0744924882527,35.2545265468542,34.0135775000654,34.0135775000654,1760866.81854871,0.0,1.0
2005-10-12,55.52,55.7,54.06,54.15,1433900,35.6981819055507,35.8139180860802,34.7594328857001,34.8173009759648,2230089.14601394,0.0,1.0
2005-10-13,54.52,55.54,54.25,55.52,693300,35.0552031248311,35.711041481165,34.8815988540368,35.6981819055507,1078262.64379069,0.0,1.0
2005-10-14,54.2,54.79,53.69,54.77,665400,34.8494499150008,35.2288073956254,34.5215307368338,35.215947820011,1034870.85414442,0.0,1.0
2005-10-17,54.32,55.05,54.27,54.33,481300,34.9266073686872,35.3959818786125,34.8944584296512,34.9330371564944,748547.252930129,0.0,1.0
2005-10-18,53.78,54.18,53.59,54.11,409400,34.5793988270986,34.8365903393864,34.4572328587619,34.7915818247361,636723.967067515,0.0,1.0
2005-10-19,52.88,53.53,52.45,53.52,981600,34.000717924451,34.4186541319187,33.7242370487416,34.4122243441115,1526644.4701355,0.0,1.0
2005-10-20,52.67,53.22,52.49,52.93,456700,33.8656923804999,34.2193307098956,33.7499561999704,34.032866863487,710287.825500083,0.0,1.0
2005-10-21,51.58,52.7,51.24,52.7,1097800,33.1648455095155,33.8849817439215,32.9462327240709,33.8849817439215,1707365.83059775,0.0,1.0
2005-10-24,50.79,51.59,50.62,50.75,1261400,32.6568922727471,33.1712752973227,32.5475858800248,32.6311731215183,1961806.57562033,0.0,1.0
2005-10-25,50.98,51.13,50.59,50.82,615000,32.7790582410838,32.8755050581917,32.5282965166032,32.6761816361687,956485.685751152,0.0,1.0
2005-10-26,50.43,51.46,50.33,50.9,649600,32.425419911688,33.0876880558292,32.3611220336161,32.7276199386262,1010297.72595764,0.0,1.0
2005-10-27,48.3,50.43,46.65,50.42,4045000,31.0558751087553,32.425419911688,29.9949601205681,32.4189901238808,6291031.8680706,0.0,1.0
2005-10-28,52.08,52.81,49.86,50.0,2354300,33.4863348998753,33.9557094098006,32.0589220066779,32.1489390359786,3661551.62595763,0.0,1.0
2005-10-31,51.94,52.57,51.73,51.95,1190600,33.3963178705746,33.8013945024279,33.2612923266235,33.4027476583818,1851694.07716312,0.0,1.0
2005-11-01,50.84,52.19,50.25,51.77,854500,32.6890412117831,33.5570625657545,32.3096837311585,33.2870114778523,1328970.76174692,0.0,1.0
2005-11-02,51.1,51.39,50.33,50.71,839000,32.8562156947701,33.0426795411788,32.3611220336161,32.6054539702895,1304864.21194344,0.0,1.0
2005-11-03,51.8,51.97,51.1,51.1,1016200,33.3063008412738,33.4156072339962,32.8562156947701,32.8562156947701,1580456.51034199,0.0,1.0
2005-11-04,52.07,52.32,51.37,51.68,765300,33.4799051120681,33.640649807248,33.0298199655644,33.2291433875875,1190241.45578107,0.0,1.0
2005-11-07,51.97,52.6,51.76,52.07,828000,33.4156072339962,33.8206838658495,33.2805816900451,33.4799051120681,1287756.33788936,0.0,1.0
2005-11-08,51.5,52.07,51.4,51.97,791300,33.113407207058,33.4799051120681,33.049109328986,33.4156072339962,1230678.24899982,0.0,1.0
2005-11-09,50.8,51.48,50.76,51.25,794200,32.6633220605543,33.1005476314436,32.6376029093255,32.9526625118781,1235188.50670498,0.0,1.0
2005-11-10,50.29,51.15,49.92,50.81,1025900,32.3354028823873,32.8883646338061,32.0975007335211,32.6697518483615,1595542.54473513,0.0,1.0
2005-11-11,51.47,51.52,49.5,49.95,548900,33.0941178436364,33.1262667826724,31.8274496456188,32.1167900969426,853682.915298874,0.0,1.0
2005-11-14,49.95,51.32,49.67,51.32,421700,32.2132369140506,33.0967631317132,32.0326622126305,33.0967631317132,653890.04700774,0.15,1.0
2005-11-15,49.48,50.06,49.36,49.76,445300,31.910129379524,32.2841769753228,31.8327402217725,32.0907040809441,690484.32044711,0.0,1.0
2005-11-16,49.16,49.93,48.87,49.9,865100,31.7037582921867,32.200338721092,31.5167344942873,32.1809914316541,1341428.21832202,0.0,1.0
2005-11-17,49.23,49.37,48.75,49.16,523900,31.7489019675417,31.8391893182518,31.4393453365359,31.7037582921867,812361.858257898,0.0,1.0
2005-11-18,49.48,49.65,49.11,49.25,495600,31.910129379524,32.0197640196719,31.6715128097903,31.7618001605003,768479.742226786,0.0,1.0
2005-11-21,50.14,50.14,49.01,49.01,988800,32.3357697471571,32.3357697471571,31.6070218449974,31.6070218449974,1533238.03291737,0.0,1.0
2005-11-22,51.34,51.48,50.14,50.39,890800,33.1096613246718,33.1999486753819,32.3357697471571,32.4969971591393,1381278.76185557,0.0,1.0
2005-11-23,52.43,55.0,52.05,52.5,1360300,33.8126128409144,35.4700306360917,33.5675471747014,33.8577565162694,2109287.7186261,0.0,1.0
2005-11-25,53.11,53.49,52.58,52.58,335700,34.251151401506,34.496217067719,33.9093492881037,33.9093492881037,520538.033626982,0.0,1.0
2005-11-28,53.05,53.15,52.58,53.0,548800,34.2124568226303,34.2769477874232,33.9093492881037,34.1802113402338,850971.917946046,0.0,1.0
2005-11-29,53.43,53.5,53.0,53.1,793800,34.4575224888433,34.5026661641983,34.1802113402338,34.2447023050267,1230870.09560053,0.0,1.0
2005-11-30,53.5,54.63,53.3,53.79,1101700,34.5026661641983,35.231414066358,34.3736842346125,34.6896899620977,1708301.31559978,0.0,1.0
2005-12-01,53.5,53.86,53.22,53.6,843600,34.5026661641983,34.7348336374527,34.3220914627782,34.5671571289912,1308090.21497683,0.0,1.0
2005-12-02,53.59,53.85,53.49,53.65,633300,34.5607080325119,34.7283845409735,34.496217067719,34.5994026113877,981998.024116676,0.0,1.0
2005-12-05,53.91,54.01,53.43,53.59,788200,34.7670791198492,34.8315700846421,34.4575224888433,34.5607080325119,1222186.70868271,0.0,1.0
2005-12-06,54.11,54.19,53.39,53.87,730300,34.896061049435,34.9476538212693,34.4317261029261,34.741282733932,1132406.69037171,0.0,1.0
2005-12-07,53.34,53.93,53.01,53.25,1053300,34.3994806205297,34.7799773128078,34.1866604367131,34.3414387522161,1633252.04295293,0.0,1.0
2005-12-08,53.2,53.72,53.07,53.35,731800,34.3091932698196,34.6445462867427,34.2253550155889,34.405929717009,1134732.59758185,0.0,1.0
2005-12-09,52.68,53.07,52.31,53.01,798400,33.9738402528966,34.2253550155889,33.7352236831629,34.1866604367131,1238002.87771159,0.0,1.0
2005-12-12,53.45,53.72,52.3,52.43,661500,34.4704206818019,34.6445462867427,33.7287745866836,33.8126128409144,1025725.07966711,0.0,1.0
2005-12-13,53.6,54.28,53.43,53.45,739500,34.5671571289912,35.0056956895829,34.4575224888433,34.4704206818019,1146672.25459384,0.0,1.0
2005-12-14,53.8,54.14,53.5,54.05,655700,34.696139058577,34.9154083388728,34.5026661641983,34.8573664705592,1016731.57178794,0.0,1.0
2005-12-15,53.85,54.35,53.6,53.8,775500,34.7283845409735,35.0508393649379,34.5671571289912,34.696139058577,1202494.02763695,0.0,1.0
2005-12-16,53.97,54.1,53.93,54.05,625100,34.8057736987249,34.8896119529557,34.7799773128078,34.8573664705592,969283.064701301,0.0,1.0
2005-12-19,54.25,54.35,53.95,54.01,814200,34.986348400145,35.0508393649379,34.7928755057663,34.8315700846421,1262502.43365829,0.0,1.0
2005-12-20,53.86,55.24,53.86,54.43,832900,34.7348336374527,35.6248089515947,34.7348336374527,35.1024321367722,1291498.74354457,0.0,1.0
2005-12-21,54.93,54.97,54.11,54.11,1428500,35.4248869607367,35.4506833466539,34.896061049435,34.896061049435,2215038.96644666,0.0,1.0
2005-12-22,56.47,57.3,54.98,55.0,1521400,36.4180478185473,36.9533228263283,35.4571324431331,35.4700306360917,2359090.15299401,0.0,1.0
2005-12-23,56.29,56.96,55.91,56.93,479900,36.3019640819201,36.7340535460325,36.0568984157071,36.7147062565946,744135.246760764,0.0,1.0
2005-12-27,55.89,56.74,55.89,56.48,313100,36.0440002227485,36.5921734234881,36.0440002227485,36.4244969150266,485494.364994364,0.0,1.0
2005-12-28,56.32,56.74,55.9,55.93,315500,36.3213113713579,36.5921734234881,36.0504493192278,36.0697966086656,489215.816530572,0.0,1.0
2005-12-29,57.01,57.83,56.4,56.5,811600,36.7662990284289,37.2951249397306,36.3729041431922,36.4373951079851,1258470.86116073,0.0,1.0
2005-12-30,56.61,56.92,56.27,56.91,235800,36.5083351692573,36.7082571601153,36.2890658889615,36.701808063636,365632.613432358,0.0,1.0
2006-01-03,57.5,57.89,56.86,57.87,824100,37.0823047559141,37.3338195186064,36.6695625812396,37.3209213256478,1277853.42124515,0.0,1.0
2006-01-04,58.8,59.94,58.14,58.97,1387100,37.9206872982217,38.6558842968607,37.4950469305886,38.0303219383696,2150843.92744709,0.0,1.0
2006-01-05,58.46,58.99,58.18,58.55,782700,37.7014180179259,38.0432201313282,37.5208433165058,37.7594598862395,1213658.38224557,0.0,1.0
2006-01-06,57.93,58.99,57.131,58.72,814700,37.3596159045235,38.0432201313282,36.8443330958283,37.8690945263874,1263277.73606167,0.0,1.0
2006-01-09,56.88,57.8,56.77,57.75,710000,36.6824607741981,37.2757776502928,36.611520712926,37.2435321678963,1100929.41279463,0.0,1.0
2006-01-10,58.4,58.74,56.75,56.85,1149500,37.6627234390501,37.881992719346,36.5986225199674,36.6631134847603,1782420.22536257,0.0,1.0
2006-01-11,58.39,58.73,58.11,58.29,1126600,37.6562743425708,37.8755436228667,37.4756996411507,37.5917833777779,1746911.37528793,0.0,1.0
2006-01-12,58.68,59.0,58.13,58.39,821000,37.8432981404702,38.0496692278075,37.4885978341093,37.6562743425708,1273046.54634421,0.0,1.0
2006-01-13,58.94,59.01,58.3,58.58,752400,38.0109746489318,38.0561183242868,37.5982324742572,37.7788071756773,1166675.05660096,0.0,1.0
2006-01-17,57.83,58.7,57.25,58.51,857500,37.2951249397306,37.8561963334288,36.9210773439318,37.7336635003223,1329643.6217907,0.0,1.0
2006-01-18,58.12,58.25,57.36,57.83,638400,37.48214873763,37.5659869918608,36.992017405204,37.2951249397306,989906.108631116,0.0,1.0
2006-01-19,58.16,58.85,57.92,58.37,531700,37.5079451235472,37.9529327806181,37.3531668080442,37.6433761496123,824456.57575057,0.0,1.0
2006-01-20,56.9,58.25,56.7,58.25,725900,36.6953589671567,37.5659869918608,36.5663770375709,37.5659869918608,1125584.029222,0.0,1.0
2006-01-23,56.25,57.09,55.54,56.9,1280200,36.2761676960029,36.8178918002632,35.8182818459734,36.6953589671567,1985084.27360519,0.0,1.0
2006-01-24,57.4,57.52,56.4,56.45,902000,37.0178137911212,37.0952029488727,36.3729041431922,36.4051496255887,1398645.53569121,0.0,1.0
2006-01-25,58.09,58.44,57.1,57.65,653200,37.4628014481922,37.6885198249673,36.8243408967425,37.1790412031034,1012855.05977106,0.0,1.0
2006-01-26,58.96,59.8699,58.19,58.34,1278500,38.0238728418903,38.6106761305409,37.527292412985,37.6240288601744,1982448.24543371,0.0,1.0
2006-01-27,58.44,59.0,57.36,58.96,783400,37.6885198249673,38.0496692278075,36.992017405204,38.0238728418903,1214743.8056103,0.0,1.0
2006-01-30,57.97,58.79,57.81,58.63,766400,37.3854122904407,37.9142382017424,37.2822267467721,37.8110526580738,1188383.5238955,0.0,1.0
2006-01-31,58.96,59.33,57.65,58.1,1260300,38.0238728418903,38.262489411624,37.1790412031034,37.4692505446714,1954227.23795081,0.0,1.0
2006-02-01,59.78,61.4,59.0,59.0,3733700,38.5526987531921,39.5974523828369,38.0496692278075,38.0496692278075,5789493.16697367,0.0,1.0
2006-02-02,59.28,60.52,58.86,60.0,1535300,38.2302439292276,39.0299318926595,37.9593818770974,38.6945788757364,2380643.55980788,0.0,1.0
2006-02-03,59.78,60.22,59.25,59.28,652100,38.5526987531921,38.8364589982808,38.2108966397897,38.2302439292276,1011149.39448363,0.0,1.0
2006-02-06,58.61,60.32,58.45,60.03,1048600,37.7981544651152,38.9009499630737,37.6949689214466,38.7139261651743,1625964.2003612,0.0,1.0
2006-02-07,60.29,61.0,58.8,58.8,1150600,38.8816026736358,39.3394885236654,37.9206872982217,37.9206872982217,1784125.89065,0.0,1.0
2006-02-08,59.43,60.14,59.1,60.0,2263200,38.3269803764169,38.7848662264465,38.1141601926004,38.6945788757364,3509328.79864339,0.0,1.0
2006-02-09,56.32,59.43,55.2901,59.43,4812000,36.3213113713579,38.3269803764169,35.6571189249559,38.3269803764169,7461510.33009544,0.0,1.0
2006-02-10,55.53,57.61,55.42,57.28,1519300,35.9085691966834,37.2536047437589,35.8374375090977,37.0402096810017,2349487.34765495,0.15,1.0
2006-02-13,55.55,55.89,55.55,55.7,1272400,35.9215022307899,36.1413638106003,35.9215022307899,36.0184999865886,1967674.39028247,0.0,1.0
2006-02-14,56.85,57.0,55.49,55.5,1074600,36.7621494477121,36.8591472035108,35.8827031284704,35.8891696455237,1661791.02467584,0.0,1.0
2006-02-15,56.87,57.09,56.61,56.7,777100,36.7750824818186,36.91734585699,36.6069530384341,36.6651516919134,1201728.8342412,0.0,1.0
2006-02-16,58.15,58.25,57.1,57.25,1261400,37.6027966646343,37.6674618351667,36.9238123740433,37.020810129842,1950663.68744287,0.0,1.0
2006-02-17,58.1,58.48,58.0,58.25,700200,37.570464079368,37.8161917273914,37.5057989088355,37.6674618351667,1082808.55711709,0.0,1.0
2006-02-21,56.53,58.48,56.29,58.1,1060100,36.5552209020082,37.8161917273914,36.4000244927302,37.570464079368,1639367.82547819,0.0,1.0
2006-02-22,57.57,57.94,56.81,57.15,884900,37.2277386755459,37.4669998065161,36.7362833794991,36.9561449593095,1368433.72206929,0.0,1.0
2006-02-23,58.03,58.2,57.25,57.5501,490500,37.5251984599953,37.6351292499005,37.020810129842,37.2148703066099,758522.703893078,0.0,1.0
2006-02-24,57.45,57.71,56.3,57.68,897700,37.1501404709069,37.3182699142914,36.4064910097835,37.2988703631316,1388227.99446446,0.0,1.0
2006-02-27,57.55,58.25,57.16,58.2,570900,37.2148056414394,37.6674618351667,36.9626114763627,37.6351292499005,882855.477375247,0.0,1.0
2006-02-28,56.69,57.74,56.62,57.7,584700,36.6586851748601,37.3376694654511,36.6134195554874,37.3118033972381,904196.177301291,0.0,1.0
2006-03-01,56.1,56.9,56.02,56.79,1093000,36.2771606687185,36.7944820329783,36.2254285322925,36.7233503453926,1690245.2912439,0.0,1.0
2006-03-02,55.94,56.3,55.38,55.89,1034300,36.1736963958665,36.4064910097835,35.8115714408847,36.1413638106003,1599469.99518168,0.0,1.0
2006-03-03,55.8,56.0,55.52,55.94,446500,36.0831651571211,36.212495498186,35.9021026796302,36.1736963958665,690479.892534678,0.0,1.0
2006-03-06,55.02,55.9,54.57,55.9,814400,35.5787768269678,36.1478303276536,35.2877835595716,36.1478303276536,1259410.58114276,0.0,1.0
2006-03-07,53.73,54.64,53.27,54.58,880500,34.7445961270989,35.3330491789444,34.4471363426495,35.2942500766249,1361629.44093344,0.0,1.0
2006-03-08,53.25,53.73,52.42,53.73,1553500,34.434203308543,34.7445961270989,33.8974823931234,34.7445961270989,2402375.1692108,0.0,1.0
2006-03-09,51.29,52.71,51.14,51.25,2310800,33.1667659661065,34.0850113876676,33.0697682103077,33.1408998978935,3573484.73834072,0.0,1.0
2006-03-10,50.5,51.6,50.35,51.29,1390200,32.6559111188999,33.3672279947571,32.5589133631012,33.1667659661065,2149843.55341928,0.0,1.0
2006-03-13,51.21,51.47,50.53,50.92,1210600,33.1150338296805,33.2831632730649,32.6753106700597,32.9275048351363,1872105.16887454,0.0,1.0
2006-03-14,51.9,52.14,51.05,51.11,940100,33.5612235063546,33.7164199156325,33.0115695568285,33.050368659148,1453796.52177346,0.0,1.0
2006-03-15,51.5,52.3,50.86,52.04,863500,33.3025628242247,33.8198841884845,32.8887057328168,33.6517547451,1335340.17290861,0.0,1.0
2006-03-16,53.72,54.24,51.22,51.5,1783800,34.7381296100456,35.0743884968145,33.1215003467337,33.3025628242247,2758517.42957079,0.0,1.0
2006-03-17,53.5,54.21,53.21,54.01,591200,34.5958662348742,35.0549889456547,34.40833724033,34.9256586045898,914247.956251962,0.0,1.0
2006-03-20,53.29,53.52,52.55,53.05,725700,34.460069376756,34.6087992689807,33.9815471148156,34.304872967478,1122242.45915435,0.0,1.0
2006-03-21,53.13,53.85,53.0,53.3,326400,34.356605103904,34.8221943317378,34.2725403822118,34.4665358938092,504753.946076862,0.0,1.0
2006-03-22,52.68,53.89,52.5,53.3,492400,34.0656118365079,34.8480603999508,33.9492145295494,34.4665358938092,761460.916201736,0.0,1.0
2006-03-23,51.23,53.15,51.23,52.93,1150700,33.127966863787,34.3695381380105,33.127966863787,34.2272747628391,1779474.15977526,0.0,1.0
2006-03-24,50.37,51.5,50.16,51.01,1251100,32.5718463972077,33.3025628242247,32.4360495390895,32.9857034886155,1934735.48387488,0.0,1.0
2006-03-27,50.02,50.52,49.86,50.0,986000,32.345518300344,32.6688441530064,32.2420540274921,32.3325852662375,1524777.54544052,0.0,1.0
2006-03-28,51.0,52.45,50.0,50.02,1762900,32.9792369715623,33.9168819442832,32.3325852662375,32.345518300344,2726197.09417555,0.0,1.0
2006-03-29,54.65,54.93,52.22,52.57,2597100,35.3395156959976,35.5205781734886,33.7681520520585,33.9944801489221,4016226.94042959,0.0,1.0
2006-03-30,55.09,55.68,54.33,54.82,1586700,35.6240424463405,36.0055669524821,35.1325871502937,35.4494464859028,2453716.56323578,0.0,1.0
2006-03-31,55.71,55.89,55.0,55.08,1206300,36.0249665036419,36.1413638106003,35.5658437928613,35.6175759292873,1865455.53049178,0.0,1.0
2006-04-03,55.93,56.56,55.6,55.71,1048300,36.1672298788133,36.5746204531679,35.9538348160561,36.0249665036419,1621119.98061389,0.0,1.0
2006-04-04,55.26,55.84,54.65,55.83,839900,35.7339732362457,36.1090312253341,35.3395156959976,36.1025647082808,1298844.48318001,0.0,1.0
2006-04-05,56.05,56.19,55.56,55.72,613600,36.2448280834523,36.3353593221977,35.9279687478432,36.0314330206951,948887.932943512,0.0,1.0
2006-04-06,55.75,57.0,55.64,56.99,531700,36.0508325718548,36.8591472035108,35.9797008842691,36.8526806864575,822235.518165036,0.0,1.0
2006-04-07,55.95,56.02,55.14,55.75,720000,36.1801629129198,36.2254285322925,35.6563750316068,36.0508325718548,1113427.82222837,0.0,1.0
2006-04-10,55.68,56.49,55.65,56.0,861300,36.0055669524821,36.5293548337952,35.9861674013224,36.212495498186,1331938.03234069,0.0,1.0
2006-04-11,55.81,56.48,55.66,55.93,454300,36.0896316741743,36.5228883167419,35.9926339183756,36.1672298788133,702542.027275486,0.0,1.0
2006-04-12,55.87,55.97,55.33,55.8,373900,36.1284307764938,36.1930959470263,35.7792388556185,36.0831651571211,578209.253793317,0.0,1.0
2006-04-13,54.71,55.68,54.06,55.39,1404900,35.3783147983171,36.0055669524821,34.957991189856,35.8180379579379,2172576.03812311,0.0,1.0
2006-04-17,54.9,55.3,54.37,54.7,417000,35.5011786223288,35.7598393044587,35.1584532185067,35.3718482812639,644860.280373932,0.0,1.0
2006-04-18,55.5,55.64,55.04,55.12,474700,35.8891696455237,35.9797008842691,35.5917098610743,35.6434419975003,734089.148905288,0.0,1.0
2006-04-19,55.37,55.8,55.1,55.75,526900,35.8051049238314,36.0831651571211,35.6305089633938,36.0508325718548,814812.666016847,0.0,1.0
2006-04-20,55.15,55.63,54.81,55.57,537900,35.66284154866,35.9732343672159,35.4429799688496,35.9344352648964,831823.368856446,0.0,1.0
2006-04-21,57.66,57.75,54.84,54.9,2130100,37.2859373290251,37.3441359825044,35.4623795200093,35.5011786223288,3294045.28351202,0.0,1.0
2006-04-24,59.19,59.34,57.89,57.91,2154600,38.275314438172,38.3723121939707,37.4346672212498,37.4476002553563,3331932.7580184,0.0,1.0
2006-04-25,58.02,58.85,57.92,58.81,1529300,37.518731942942,38.0554528583616,37.4540667724096,38.0295867901486,2364951.62296368,0.0,1.0
2006-04-26,58.0,58.48,57.75,58.0,973800,37.5057989088355,37.8161917273914,37.3441359825044,37.5057989088355,1505911.12956387,0.0,1.0
2006-04-27,54.76,55.77,53.0,53.6,4308800,35.4106473835833,36.0637656059614,34.2725403822118,34.6605314054066,6663246.94502447,0.0,1.0
2006-04-28,53.35,54.6,52.98,54.4,1935800,34.4988684790754,35.3071831107314,34.2596073481053,35.1778527696664,2993574.41426345,0.0,1.0
2006-05-01,56.75,57.63,53.18,53.18,2644600,36.6974842771796,37.2665377778654,34.3889376891702,34.3889376891702,4089682.24814605,0.0,1.0
2006-05-02,59.15,59.75,56.5,56.75,2443100,38.249448369959,38.6374393931539,36.5358213508484,36.6974842771796,3778077.10067519,0.0,1.0
2006-05-03,58.55,59.54,58.16,59.1,1269500,37.8614573467641,38.5016425350357,37.6092631816875,38.2171157846928,1963189.75044294,0.0,1.0
2006-05-04,57.02,58.16,56.25,56.5,2168500,36.8720802376173,37.6092631816875,36.3741584245172,36.5358213508484,3353428.10069753,0.0,1.0
2006-05-05,57.14,58.24,56.85,57.4,1162300,36.9496784422563,37.6609953181135,36.7621494477121,37.1178078856407,1797412.71913338,0.0,1.0
2006-05-08,59.02,59.12,57.52,57.55,1446500,38.1653836482668,38.2300488187993,37.1954060902797,37.2148056414394,2236907.42340742,0.0,1.0
2006-05-09,60.67,60.91,58.87,59.4,2506000,39.2323589620526,39.3875553713306,38.0683858924681,38.4111112962902,3875347.39236709,0.0,1.0
2006-05-10,61.16,62.19,60.8,60.94,1818600,39.5492182976618,40.2152695541462,39.3164236837448,39.4069549224903,2812333.10764516,0.0,1.0
2006-05-11,60.28,61.96,59.88,61.37,1537600,38.980164796976,40.0665396619216,38.7215041148461,39.68501515578,2377786.97146992,0.0,1.0
2006-05-12,58.69,60.02,57.9196,60.01,2043600,37.9519885855096,38.8120353535915,37.4538081117274,38.8055688365383,3160279.30209153,0.0,1.0
2006-05-15,58.7,58.7,57.41,58.69,986200,38.0554528583616,38.0554528583616,37.2191405212698,38.0489698169888,1521199.60877776,0.15,1.0
2006-05-16,58.38,58.99,57.91,58.81,841400,37.8479955344318,38.2434610581729,37.54329258991,38.1267663134624,1297847.64837316,0.0,1.0
2006-05-17,57.48,58.35,56.48,58.34,1051400,37.2645218108795,37.8285464103134,36.616217673599,37.8220633689406,1621769.6903964,0.0,1.0
2006-05-18,56.68,57.99,56.34,57.45,1097700,36.7458785010551,37.5951569208925,36.5254550943798,37.245072686761,1693186.78823296,0.0,1.0
2006-05-19,56.43,56.75,55.66,56.75,1190700,36.583802466735,36.7912597906647,36.0846082810291,36.7912597906647,1836637.97827183,0.0,1.0
2006-05-22,56.39,56.65,54.63,55.93,1010500,36.5578703012438,36.7264293769367,35.4168550196302,36.2596503980948,1558682.01649759,0.0,1.0
2006-05-23,55.53,57.3,55.49,56.55,933600,36.0003287431826,37.147827066169,35.9743965776914,36.6615989632086,1440064.8496805,0.0,1.0
2006-05-24,58.22,59.94,55.64,55.69,2610200,37.744266872467,38.8593499885893,36.0716421982834,36.1040574051475,4026196.73375755,0.0,1.0
2006-05-25,57.86,58.46,56.63,58.22,729500,37.510877383046,37.8998598654143,36.7134632941911,37.744266872467,1125243.47455219,0.0,1.0
2006-05-26,57.51,57.94,57.3,57.86,837400,37.2839709349979,37.5627417140284,37.147827066169,37.510877383046,1291677.70471557,0.0,1.0
2006-05-30,56.9,57.74,56.65,57.29,1677700,36.8885054112568,37.4330808865724,36.7264293769367,37.1413440247962,2587828.61858289,0.0,1.0
2006-05-31,56.6,57.27,56.06,56.75,696600,36.6940141700727,37.1283779420506,36.3439299359412,36.7912597906647,1074495.68796855,0.0,1.0
2006-06-01,56.57,56.72,55.58,56.63,611800,36.6745650459543,36.7718106665463,36.0327439500466,36.7134632941911,943692.882427733,0.0,1.0
2006-06-02,56.4,57.0,56.0,56.58,561500,36.5643533426166,36.9533358249848,36.3050316877044,36.6810480873271,866105.840933593,0.0,1.0
2006-06-05,56.07,57.35,55.75,56.4,738600,36.350412977314,37.180242273033,36.1429556533843,36.5643533426166,1139280.0963732,0.0,1.0
2006-06-06,56.18,56.9,55.37,56.3,749500,36.4217264324149,36.8885054112568,35.8966000812177,36.4995229288885,1156093.19284012,0.0,1.0
2006-06-07,56.32,56.66,55.03,56.0,847000,36.5124890116341,36.7329124183095,35.6761766745424,36.3050316877044,1306485.56949378,0.0,1.0
2006-06-08,53.76,56.12,52.61,56.07,1735400,34.8528304201962,36.3828281841781,34.1072806623237,36.350412977314,2676830.05584356,0.0,1.0
2006-06-09,56.25,57.27,55.0,55.77,1643500,36.4671077220245,37.1283779420506,35.656727550424,36.1559217361299,2535075.60031053,0.0,1.0
2006-06-12,55.11,56.79,54.84,56.03,1253500,35.7280410055248,36.817191956156,35.5529988884591,36.3244808118228,1933506.09369592,0.0,1.0
2006-06-13,52.59,54.98,51.95,54.32,1306900,34.0943145795781,35.6437614676784,33.6793999317186,35.2158807370733,2015874.84152469,0.0,1.0
2006-06-14,53.46,54.14,52.7,52.7,534600,34.6583391790121,35.0991859923628,34.165628034679,34.165628034679,824612.96983633,0.0,1.0
2006-06-15,52.82,54.34,51.62,54.24,2142700,34.2434245311526,35.2288468198189,33.4654595664161,35.1640164060908,3305084.56877723,0.0,1.0
2006-06-16,53.4,53.85,52.56,52.6,1263000,34.6194409307753,34.9111777925515,34.0748654554597,34.1007976209509,1948159.70988269,0.0,1.0
2006-06-19,53.29,53.6,52.81,53.45,971100,34.5481274756744,34.7491017582314,34.2369414897798,34.6518561376393,1497908.07147037,0.0,1.0
2006-06-20,53.14,53.8301,52.88,53.13,457800,34.4508818550824,34.8982765402196,34.2823227793894,34.4443988137096,706150.051610684,0.0,1.0
2006-06-21,53.06,53.44,52.9,53.14,888600,34.3990175240999,34.6453730962665,34.2952888621351,34.4508818550824,1370652.98353267,0.0,1.0
2006-06-22,52.23,53.43,51.84,53.06,1131800,33.8609250901572,34.6388900548937,33.6080864766178,34.3990175240999,1745785.55791387,0.0,1.0
2006-06-23,52.44,53.9,51.66,52.0,683200,33.9970689589861,34.9435929994155,33.4913917319073,33.7118151385827,1053826.37671564,0.0,1.0
2006-06-26,49.0,49.95,47.25,49.9,4094200,31.7669027267414,32.3827916571578,30.6323704865006,32.3503764502937,6315245.83072184,0.0,1.0
2006-06-27,48.38,49.13,48.01,49.06,1110400,31.3649541616275,31.8511822645878,31.1250816308337,31.8058009749782,1712776.35934579,0.0,1.0
2006-06-28,48.23,48.38,47.85,48.38,727400,31.2677085410354,31.3649541616275,31.0213529688689,31.3649541616275,1122004.25413196,0.0,1.0
2006-06-29,49.42,49.64,48.04,48.23,1131500,32.0391904643991,32.1818173746008,31.1445307549521,31.2677085410354,1745322.81213956,0.0,1.0
2006-06-30,50.25,50.97,49.55,49.55,1192200,32.5772828983419,33.0440618771838,32.1234700022456,32.1234700022456,1838951.70714342,0.0,1.0
2006-07-03,50.51,51.05,49.9,50.25,490400,32.7458419740348,33.0959262081662,32.3503764502937,32.5772828983419,756435.092420008,0.0,1.0
2006-07-05,50.98,51.17,50.14,50.51,850600,33.0505449185566,33.1737227046399,32.505969443241,32.7458419740348,1312038.5187856,0.0,1.0
2006-07-06,51.48,51.88,50.86,51.14,716200,33.3746969871968,33.634018642109,32.972748422083,33.1542735805215,1104728.41189072,0.0,1.0
2006-07-07,51.0,51.3,50.15,51.3,747000,33.0635110013022,33.2580022424864,32.5124524846139,33.2580022424864,1152236.97805413,0.0,1.0
2006-07-10,51.29,52.07,50.89,51.03,397900,33.2515192011136,33.7571964281923,32.9921975462014,33.0829601254206,613755.145338338,0.0,1.0
2006-07-11,51.7,51.88,50.71,51.18,579700,33.5173238973985,33.634018642109,32.8755028014909,33.1802057460127,894179.08457561,0.0,1.0
2006-07-12,52.1,52.37,51.42,51.51,803100,33.7766455523107,33.9516876693764,33.33579873896,33.3941461113152,1238770.43785177,0.0,1.0
2006-07-13,51.91,52.75,51.53,52.1,990800,33.6534677662274,34.198043241543,33.4071121940609,33.7766455523107,1528295.04398398,0.0,1.0
2006-07-14,51.8,52.5,51.74,52.0,1198400,33.5821543111266,34.0359672072229,33.5432560628898,33.7118151385827,1848515.11981268,0.0,1.0
2006-07-17,51.76,52.05,51.48,51.68,396800,33.5562221456354,33.7442303454467,33.3746969871968,33.5043578146529,612058.410832501,0.0,1.0
2006-07-18,52.1,52.37,51.55,51.77,590600,33.7766455523107,33.9516876693764,33.4200782768065,33.5627051870082,910992.18104253,0.0,1.0
2006-07-19,52.02,53.73,51.95,52.2,1357200,33.7247812213283,34.8333812960778,33.6793999317186,33.8414759660388,2093461.88301883,0.0,1.0
2006-07-20,50.83,51.7,50.67,51.65,898500,32.9532992979645,33.5173238973985,32.8495706359997,33.4849086905345,1385923.59408519,0.0,1.0
2006-07-21,49.99,50.95,49.78,50.95,1238200,32.408723822649,33.0310957944382,32.2725799538201,33.0310957944382,1909906.05920566,0.0,1.0
2006-07-24,50.41,50.93,49.75,49.99,982900,32.6810115603068,33.0181297116926,32.2531308297017,32.408723822649,1516109.40526025,0.0,1.0
2006-07-25,51.69,51.99,50.18,50.41,970100,33.5108408560257,33.7053320972099,32.5319016087323,32.6810115603068,1496365.58555598,0.0,1.0
2006-07-26,51.54,52.42,51.48,51.99,1424900,33.4135952354337,33.9841028762404,33.3746969871968,33.7053320972099,2197888.17942347,0.0,1.0
2006-07-27,54.49,55.78,53.0,53.54,2239100,35.3260924404109,36.1624047775027,34.3601192758631,34.7102035099945,3453780.21092504,0.0,1.0
2006-07-28,54.88,55.01,53.79,54.48,789700,35.5789310539503,35.6632105917968,34.8722795443146,35.3196093990381,1218101.12659886,0.0,1.0
2006-07-31,54.58,55.44,54.49,55.25,979100,35.3844398127662,35.9419813708274,35.3260924404109,35.8188035847441,1510247.95878554,0.0,1.0
2006-08-01,53.94,54.99,53.46,54.58,758600,34.9695251649067,35.6502445090512,34.6583391790121,35.3844398127662,1170129.81466113,0.0,1.0
2006-08-02,53.81,54.95,53.75,53.93,646900,34.8852456270603,35.62431234356,34.8463473788234,34.9630421235339,997834.138023048,0.0,1.0
2006-08-03,54.39,54.54,53.38,54.1,472700,35.2612620266829,35.358507647275,34.6064748480297,35.0732538268716,729133.091735191,0.0,1.0
2006-08-04,54.68,54.88,53.65,54.44,472600,35.4492702264942,35.5789310539503,34.7815169650954,35.2936772335469,728978.843143752,0.0,1.0
2006-08-07,54.38,54.61,54.09,54.45,475300,35.2547789853101,35.4038889368846,35.0667707854988,35.3001602749197,733143.555112622,0.0,1.0
2006-08-08,54.3,55.4,54.18,54.86,512200,35.2029146543277,35.9160492053361,35.125118157854,35.5659649712047,790061.285353849,0.0,1.0
2006-08-09,53.74,54.52,53.72,54.3,474800,34.8398643374506,35.3455415645294,34.826898254705,35.2029146543277,732372.312155424,0.0,1.0
2006-08-10,53.25,53.62,52.98,53.6,518100,34.5221953101832,34.762067840977,34.3471531931175,34.7491017582314,799161.952248789,0.0,1.0
2006-08-11,53.89,54.03,53.15,53.6,567500,34.9371099580427,35.0278725372619,34.4573648964552,34.7491017582314,875360.756419972,0.0,1.0
2006-08-14,53.58,54.19,53.51,54.03,231500,34.7361356754857,35.1316011992268,34.6907543858761,35.0278725372619,357085.489182773,0.0,1.0
2006-08-15,54.1,54.36,53.5,53.5,285900,35.1769824888364,35.3460400756589,34.7868495961691,34.7868495961691,439696.327134046,0.16,1.0
2006-08-16,55.18,55.18,54.08,54.08,558400,35.8792216956376,35.8792216956376,35.1639780590809,35.1639780590809,858784.291961003,0.0,1.0
2006-08-17,54.51,55.18,54.29,55.18,385300,35.4435732988258,35.8792216956376,35.3005245715144,35.8792216956376,592567.313203034,0.0,1.0
2006-08-18,54.75,54.89,53.96,54.49,443100,35.5996264558927,35.6906574641817,35.0859514805474,35.4305688690702,681460.099870918,0.0,1.0
2006-08-21,55.25,55.65,54.38,54.76,469000,35.9247371997821,36.1848257948937,35.3590445054145,35.6061286707705,721292.680748049,0.0,1.0
2006-08-22,54.35,54.71,53.94,54.38,431900,35.3395378607812,35.5736175963816,35.0729470507918,35.3590445054145,664235.200032157,0.0,1.0
2006-08-23,52.49,54.42,52.48,54.42,1010900,34.1301258935125,35.3850533649257,34.1236236786347,35.3850533649257,1554701.00419659,0.0,1.0
2006-08-24,52.45,52.78,52.2,52.5,961900,34.1041170340013,34.3186901249683,33.9415616620566,34.1366281083903,1479342.06740202,0.0,1.0
2006-08-25,52.4,53.0,52.3,52.46,405300,34.0716059596124,34.4617388522797,34.0065838108345,34.1106192488791,623326.062915104,0.0,1.0
2006-08-28,53.32,53.34,52.31,52.45,427700,34.6698097283689,34.6828141581245,34.0130860257123,34.1041170340013,657775.862592624,0.0,1.0
2006-08-29,55.27,55.28,53.54,53.55,948600,35.9377416295377,35.9442438444155,34.8128584556803,34.8193606705581,1458887.4988435,0.0,1.0
2006-08-30,55.42,55.6,55.0,55.2,468000,36.0352748527045,36.1523147205047,35.7621818278374,35.8922261253932,719754.743262446,0.0,1.0
2006-08-31,56.34,56.39,55.41,55.54,1029000,36.6334786214611,36.66598969585,36.0287726378267,36.113301431238,1582537.67268602,0.0,1.0
2006-09-01,55.86,56.27,55.77,56.0,507000,36.3213723073272,36.5879631173166,36.2628523734271,36.4124033156163,779734.305200983,0.0,1.0
2006-09-05,55.76,56.1499,55.3,56.13,403400,36.2563501585494,36.5098715166343,35.9572482741711,36.4969321090275,620403.981692457,0.0,1.0
2006-09-06,54.7,55.76,54.12,55.76,839600,35.5671153815038,36.2563501585494,35.189986918592,36.2563501585494,1291252.31291271,0.0,1.0
2006-09-07,55.32,55.39,54.79,54.81,609800,35.9702527039267,36.0157682080712,35.6256353154039,35.6386397451594,937834.278721022,0.0,1.0
2006-09-08,55.44,55.6,55.06,55.37,491300,36.0482792824601,36.1523147205047,35.8011951171042,36.0027637783156,755588.686677007,0.0,1.0
2006-09-11,54.97,55.88,54.96,55.54,695300,35.7426751832041,36.3343767370828,35.7361729683263,36.113301431238,1069327.93374012,0.0,1.0
2006-09-12,55.3,55.36,54.6,54.96,744800,35.9572482741711,35.9962615634378,35.5020932327259,35.7361729683263,1145455.8392775,0.0,1.0
2006-09-13,55.58,55.86,55.37,55.46,595800,36.1393102907492,36.3213723073272,36.0027637783156,36.0612837122157,916303.153922573,0.0,1.0
2006-09-14,56.05,56.1,55.25,55.25,843900,36.4449143900052,36.4774254643942,35.9247371997821,35.9247371997821,1297865.44410081,0.0,1.0
2006-09-15,57.5,57.5,56.21,56.22,1096000,37.3877355472846,37.3877355472846,36.5489498280498,36.5554520429276,1685579.48422145,0.0,1.0
2006-09-18,57.52,58.25,57.34,57.58,745000,37.4007399770402,37.8754016631187,37.28370010924,37.4397532663069,1145763.42677462,0.0,1.0
2006-09-19,58.07,58.18,57.47,57.65,573000,37.7583617953185,37.8298861589742,37.3682289026512,37.4852687704514,881238.179250815,0.0,1.0
2006-09-20,58.65,59.27,58.13,58.24,1094300,38.1354902582303,38.5386275806532,37.7973750845853,37.8688994482409,1682964.99049593,0.0,1.0
2006-09-21,57.92,58.6,57.68,58.55,529200,37.6608285721517,38.1029791838413,37.5047754150848,38.0704681094524,813876.51738138,0.0,1.0
2006-09-22,57.15,58.0,56.89,57.99,698000,37.160158026562,37.712846291174,36.9911004397395,37.7063440762962,1073480.36495125,0.0,1.0
2006-09-25,56.82,57.0,56.38,56.48,597200,36.945584935595,37.0626248033951,36.6594874809723,36.7245096297501,918456.266402418,0.0,1.0
2006-09-26,57.48,57.81,57.34,57.75,389500,37.374731117529,37.589304208496,37.28370010924,37.5502909192293,599026.650642569,0.0,1.0
2006-09-27,57.35,57.97,57.2,57.52,656900,37.2902023241178,37.6933396465406,37.1926691009509,37.4007399770402,1010271.13429295,0.0,1.0
2006-09-28,57.13,57.55,56.71,57.36,598400,37.1471535968064,37.4202466216735,36.8740605719393,37.2967045389955,920301.791385143,0.0,1.0
2006-09-29,57.95,58.15,56.9,56.9,699000,37.6803352167851,37.8103795143408,36.9976026546173,36.9976026546173,1075018.30243686,0.0,1.0
2006-10-02,58.13,58.3,57.53,57.56,446600,37.7973750845853,37.9079127375077,37.4072421919179,37.4267488365513,686842.881070529,0.0,1.0
2006-10-03,58.26,58.6,57.62,58.15,547700,37.8819038779965,38.1029791838413,37.465762125818,37.8103795143408,842328.360865045,0.0,1.0
2006-10-04,57.87,57.98,57.4,57.91,893100,37.6283174977628,37.6998418614184,37.3227133985067,37.6543263572739,1373531.9683925,0.0,1.0
2006-10-05,58.33,58.39,57.85,57.9,314000,37.927419382141,37.9664326714078,37.6153130680072,37.6478241423961,482912.370479504,0.0,1.0
2006-10-06,58.19,58.61,57.98,58.32,462300,37.836388373852,38.1094813987191,37.6998418614184,37.9209171672632,710988.499594505,0.0,1.0
2006-10-09,58.73,58.84,58.1,58.25,370000,38.1875079772526,38.2590323409083,37.7778684399519,37.8754016631187,569036.8696733,0.0,1.0
2006-10-10,58.18,58.77,57.78,58.75,1074400,37.8298861589742,38.2135168367637,37.5697975638627,38.2005124070082,1652360.03453242,0.0,1.0
2006-10-11,58.36,58.62,57.32,58.0,613800,37.9469260267744,38.1159836135969,37.2706956794844,37.712846291174,943986.028663438,0.0,1.0
2006-10-12,59.4,59.4,58.19,58.36,816100,38.6231563740644,38.6231563740644,37.836388373852,37.9469260267744,1255110.78200103,0.0,1.0
2006-10-13,60.0,60.25,59.16,59.4,1106000,39.0132892667317,39.1758446386764,38.4671032169975,38.6231563740644,1700958.85907749,0.0,1.0
2006-10-16,60.36,60.36,59.7,60.0,707100,39.2473690023321,39.2473690023321,38.8182228203981,39.0132892667317,1087475.59607025,0.0,1.0
2006-10-17,60.1,60.39,59.82,60.11,910700,39.0783114155096,39.2668756469655,38.8962493989315,39.0848136303874,1400599.66813912,0.0,1.0
2006-10-18,59.5,60.0,59.11,59.99,1526700,38.6881785228423,39.0132892667317,38.4345921426085,39.0067870518539,2347969.15927089,0.0,1.0
2006-10-19,59.92,60.0,59.34,60.0,529300,38.9612715477094,39.0132892667317,38.5841430847977,39.0132892667317,814030.311129941,0.0,1.0
2006-10-20,59.87,59.89,59.38,59.77,435900,38.9287604733205,38.9417649030761,38.6101519443088,38.8637383245426,670386.949974572,0.0,1.0
2006-10-23,57.85,59.22,57.31,59.09,1972700,37.6153130680072,38.5061165062642,37.2641934646066,38.421587712853,3033889.27785005,0.0,1.0
2006-10-24,58.37,58.68,57.8,57.85,1518300,37.9534282416522,38.1549969028636,37.5828019936182,37.6153130680072,2335050.48439182,0.0,1.0
2006-10-25,58.86,58.86,57.74,58.06,1533400,38.2720367706638,38.2720367706638,37.5437887043515,37.7518595804407,2358273.34042443,0.0,1.0
2006-10-26,62.69,63.29,59.0,59.0,3420800,40.7623850688569,41.1525179615242,38.3630677789529,38.3630677789529,5260976.5507525,0.0,1.0
2006-10-27,61.6,62.2,61.5,61.85,1220500,40.0536436471779,40.4437765398452,39.9886214984,40.2161990191226,1877052.70117909,0.0,1.0
2006-10-30,62.27,62.44,60.75,60.8,1644800,40.4892920439897,40.5998296969122,39.5009553825659,39.5334664569548,2529599.57632066,0.0,1.0
2006-10-31,64.11,64.24,61.8,62.02,2760100,41.6856995815029,41.7702283749141,40.1836879447337,40.326736672045,4244861.25401426,0.0,1.0
2006-11-01,64.57,65.85,64.12,64.12,1631500,41.9848014658811,42.8170849702381,41.6922017963806,41.6922017963806,2509145.00776214,0.0,1.0
2006-11-02,64.23,64.85,64.1,64.66,522500,41.7637261600363,42.1668634824592,41.6791973666251,42.0433213997812,803572.336227837,0.0,1.0
2006-11-03,64.58,64.89,64.24,64.29,715400,41.9913036807589,42.1928723419704,41.7702283749141,41.8027394493031,1100240.47720076,0.0,1.0
2006-11-06,64.75,64.81,64.37,64.74,941200,42.1018413336813,42.1408546229481,41.8547571683254,42.0953391188035,1447506.76145003,0.0,1.0
2006-11-07,65.14,65.62,64.75,64.8,1013400,42.3554277139151,42.6675340280489,42.1018413336813,42.1343524080703,1558545.8479106,0.0,1.0
2006-11-08,65.93,66.57,64.78,65.0,1050300,42.8691026892604,43.2852444414388,42.1213479783147,42.264396705626,1615295.74112937,0.0,1.0
2006-11-09,68.16,69.7,67.0,67.0,1947800,44.3190966070072,45.3204376981867,43.5648396811838,43.5648396811838,2995594.63445853,0.0,1.0
2006-11-10,67.61,68.38,66.86,68.08,855000,43.9614747887289,44.4621453343186,43.4738086728947,44.2670788879849,1314936.550191,0.0,1.0
2006-11-13,67.34,67.59,66.61,67.5,380600,43.7859149870286,43.9484703589733,43.31125330095,43.8899504250732,585339.007020698,0.0,1.0
2006-11-14,65.86,67.3,65.67,67.29,2513400,42.9276226231605,43.8662162547631,42.8037804078796,43.8596982434326,3856084.12217757,0.16,1.0
2006-11-15,65.93,66.0,65.35,65.86,3432600,42.9732487024745,43.0188747817885,42.5952040453012,42.9276226231605,5266330.2131721,0.0,1.0
2006-11-16,66.18,66.61,64.84,66.2,1332800,43.1361989857389,43.4164734729535,42.2627854674419,43.1492350084,2044795.46353078,0.0,1.0
2006-11-17,66.03,66.37,65.79,66.18,964300,43.0384288157802,43.2600412010198,42.8819965438465,43.1361989857389,1479438.97470193,0.0,1.0
2006-11-20,66.12,66.21,65.2902,65.5,535100,43.0970909177554,43.1557530197306,42.5562263375444,42.6929742152598,820955.9217702,0.0,1.0
2006-11-21,68.5,68.5,66.16,66.2,2157000,44.648377614432,44.648377614432,43.1231629630777,43.1492350084,3309291.57775803,0.0,1.0
2006-11-22,69.03,69.65,68.0,68.0,1506100,44.9938322149524,45.397948917448,44.3224770479033,44.3224770479033,2310674.10535993,0.0,1.0
2006-11-24,69.54,69.95,69.24,69.48,379600,45.3262507928117,45.5934892573653,45.1307104528945,45.2871427248283,582386.222956397,0.0,1.0
2006-11-27,68.1,69.42,67.63,69.42,1296300,44.3876571612091,45.2480346568448,44.0813106286721,45.2480346568448,1988796.78824651,0.0,1.0
2006-11-28,67.71,67.99,67.13,67.85,972500,44.1334547193167,44.3159590365727,43.7554100621434,44.2247068779447,1492019.49901237,0.0,1.0
2006-11-29,69.78,69.78,68.18,68.25,961400,45.4826830647455,45.4826830647455,44.4398012518537,44.4854273311677,1474989.76488483,0.0,1.0
2006-11-30,70.5,70.89,69.79,69.95,1060600,45.9519798805468,46.2061823224392,45.4892010760761,45.5934892573653,1627183.4248355,0.0,1.0
2006-12-01,69.98,70.9,69.84,70.65,628000,45.613043291357,46.2127003337698,45.5217911327289,46.0497500505054,963484.056945777,0.0,1.0
2006-12-04,70.9,71.58,69.91,69.95,971300,46.2127003337698,46.6559251042488,45.567417212043,45.5934892573653,1490178.44667426,0.0,1.0
2006-12-05,71.43,71.7,70.6,70.6,841600,46.5581549342902,46.7341412402157,46.0171599938526,46.0171599938526,1291191.37312988,0.0,1.0
2006-12-06,72.01,72.2,70.62,70.83,1727500,46.9361995914635,47.0600418067444,46.0301960165137,46.1670742544558,2650348.26174177,0.0,1.0
2006-12-07,72.0,72.36,71.72,72.02,1363300,46.9296815801329,47.1643299880336,46.7471772628769,46.9427176027941,2091588.87712449,0.0,1.0
2006-12-08,72.6,72.66,72.07,72.15,469800,47.3207622599674,47.3598703279508,46.9753076594469,47.0274517500915,720771.99037122,0.0,1.0
2006-12-11,73.12,73.25,72.21,72.75,839100,47.6596988491572,47.7444329964547,47.066559818075,47.418532429926,1287355.84742548,0.0,1.0
2006-12-12,72.44,73.15,71.88,73.0,1561900,47.2164740786782,47.6792528831489,46.851465444166,47.5814827131903,2396283.03908218,0.0,1.0
2006-12-13,72.0,72.93,71.9,72.8,817200,46.9296815801329,47.5358566338763,46.8645014668272,47.4511224865788,1253756.64225492,0.0,1.0
2006-12-14,73.17,73.22,71.88,72.48,812800,47.6922889058101,47.724878962463,46.851465444166,47.2425461240005,1247006.11701517,0.0,1.0
2006-12-15,72.85,73.46,72.35,73.42,660500,47.4837125432317,47.8813112343967,47.157811976703,47.8552391890744,1013345.891103,0.0,1.0
2006-12-18,71.02,72.89,70.52,72.85,1036400,46.2909164697367,47.509784588554,45.965015903208,47.4837125432317,1590055.53601688,0.0,1.0
2006-12-19,70.5,70.71,69.87,70.55,637600,45.9519798805468,46.0888581184889,45.5413451667207,45.9845699371997,978212.475650682,0.0,1.0
2006-12-20,70.27,70.9,70.05,70.65,733600,45.8020656199436,46.2127003337698,45.658669370671,46.0497500505054,1125496.66269972,0.0,1.0
2006-12-21,70.18,71.3,70.06,70.39,462700,45.7434035179685,46.4734207869927,45.6651873820016,45.8802817559105,709879.097370718,0.0,1.0
2006-12-22,70.61,71.1,69.68,70.18,431900,46.0236780051831,46.3430605603813,45.4175029514398,45.7434035179685,662625.420692487,0.0,1.0
2006-12-26,71.04,71.1,70.21,70.61,482800,46.3039524923978,46.3430605603813,45.7629575519602,46.0236780051831,740716.724034111,0.0,1.0
2006-12-27,72.2,72.6,71.2,71.2,696600,47.0600418067444,47.3207622599674,46.408240673687,46.408240673687,1068730.88227457,0.0,1.0
2006-12-28,73.12,73.54,72.2,72.2,820100,47.6596988491572,47.9334553250413,47.0600418067444,47.0600418067444,1258205.85207203,0.0,1.0
2006-12-29,72.51,73.33,72.42,73.01,620300,47.2621001579922,47.7965770870993,47.203438056017,47.5880007245209,951670.63777622,0.0,1.0
2007-01-03,71.6,72.51,71.16,72.51,656600,46.66896112691,47.2621001579922,46.3821686283647,47.2621001579922,1007362.47100414,0.0,1.0
2007-01-04,71.21,72.47,70.95,71.5,1149900,46.4147586850176,47.2360281126699,46.2452903904227,46.6037810136042,1764188.40299673,0.0,1.0
2007-01-05,70.13,71.09,69.91,71.09,821400,45.7108134613156,46.3365425490507,45.567417212043,46.3365425490507,1260200.32543831,0.0,1.0
2007-01-08,71.35,72.31,70.24,71.0,704100,46.5060108436456,47.1317399313807,45.7825115859519,46.2778804470755,1080237.45938777,0.0,1.0
2007-01-09,71.28,72.41,70.9401,71.35,649600,46.4603847643316,47.1969200446865,46.2388375592054,46.5060108436456,996622.999031811,0.0,1.0
2007-01-10,70.75,71.08,70.16,70.85,501700,46.1149301638112,46.3300245377201,45.7303674953073,46.1801102771169,769713.298359389,0.0,1.0
2007-01-11,71.17,71.48,70.68,70.82,629100,46.3886866396953,46.5907449909431,46.0693040844972,46.1605562431252,965171.688255714,0.0,1.0
2007-01-12,71.13,71.68,70.55,71.0,834000,46.362614594373,46.7211052175546,45.9845699371997,46.2778804470755,1279531.3749885,0.0,1.0
2007-01-16,75.87,76.0,71.0,71.05,1960800,49.4521519650651,49.5368861123625,46.2778804470755,46.3104705037284,3008279.52047656,0.0,1.0
2007-01-17,74.7,75.97,74.16,75.85,1109400,48.6895446393879,49.5173320783708,48.3375720275369,49.4391159424039,1702052.88658542,0.0,1.0
2007-01-18,74.6,74.68,74.0,74.68,573300,48.6243645260822,48.6765086167268,48.2332838462477,48.6765086167268,879562.754533462,0.0,1.0
2007-01-19,75.05,75.17,74.1308,74.5,786100,48.917675035958,48.9958911719249,48.3185394344516,48.5591844127764,1206042.70249216,0.0,1.0
2007-01-22,75.25,75.5,74.65,75.0,666800,49.0480352625695,49.2109855458338,48.656954582735,48.8850849793051,1023011.4158781,0.0,1.0
2007-01-23,76.38,77.38,74.95,75.15,1335000,49.7845705429243,50.4363716759817,48.8524949226523,48.9828551492637,2048170.72615066,0.0,1.0
2007-01-24,75.52,75.87,75.25,75.85,916100,49.224021568495,49.4521519650651,49.0480352625695,49.4391159424039,1405490.03912106,0.0,1.0
2007-01-25,75.62,76.45,75.18,75.52,863800,49.2892016818007,49.8301966222384,49.0024091832555,49.224021568495,1325250.84138497,0.0,1.0
2007-01-26,75.91,76.25,75.66,75.66,764600,49.4782240103874,49.6998363956269,49.315273727123,49.315273727123,1173057.1814343,0.0,1.0
2007-01-29,76.62,77.3,75.99,76.0,785200,49.9410028148581,50.3842275853372,49.530368101032,49.5368861123625,1204661.91323857,0.0,1.0
2007-01-30,76.28,76.511,75.76,76.5,608600,49.7193904296186,49.8699564913549,49.3804538404288,49.8627866788912,933720.377479618,0.0,1.0
2007-01-31,76.95,77.2,76.63,76.76,828300,50.1560971887671,50.3190474720314,49.9475208261887,50.0322549734862,1270786.37638246,0.0,1.0
2007-02-01,79.65,79.85,76.94,78.35,1758900,51.9159602480221,52.0463204746335,50.1495791774365,51.0686187750474,2698522.46458905,0.0,1.0
2007-02-02,78.2,78.5,77.25,78.5,1285300,50.9708486050888,51.166388945006,50.3516375286843,51.166388945006,1971920.47514715,0.0,1.0
2007-02-05,78.51,79.25,78.06,79.2,1247600,51.1729069563366,51.6552397947991,50.8795964464608,51.6226497381462,1914080.74752477,0.0,1.0
2007-02-06,78.25,78.46,77.89,78.35,1115500,51.0034386617417,51.1403168996837,50.768790253841,51.0686187750474,1711411.56930416,0.0,1.0
2007-02-07,78.29,78.82,77.6,78.0,1365100,51.029510707064,51.3749653075844,50.5797679252544,50.8404883784773,2094350.45563166,0.0,1.0
2007-02-08,79.75,80.5,78.24,79.5,2518700,51.9811403613278,52.4699912111208,50.9969206504111,51.8181900780634,3864215.43667091,0.0,1.0
2007-02-09,80.01,81.49,79.55,81.25,1296700,52.1506086559227,53.1152743328477,51.8507801347163,52.9588420609139,1989410.47235922,0.0,1.0
2007-02-12,79.7,80.13,78.95,80.02,884000,52.0528384859641,52.3336756321243,51.5630062542894,52.2618335714786,1353524.65013023,0.16,1.0
2007-02-13,79.75,80.05,79.42,79.71,884600,52.0854939680758,52.2814268607456,51.8699677861389,52.0593695823864,1354443.33201946,0.0,1.0
2007-02-14,79.92,80.55,79.86,80.15,887800,52.1965226072554,52.6079816818621,52.1573360287214,52.3467378249689,1359342.96876201,0.0,1.0
2007-02-15,80.45,81.1,79.84,79.9,1085900,52.5426707176388,52.9671919850902,52.1442738358767,52.1834604144107,1662661.10585568,0.0,1.0
2007-02-16,80.56,80.85,80.17,80.5,554900,52.6145127782844,52.803914574532,52.3598000178136,52.5753261997504,849627.63388831,0.0,1.0
2007-02-20,83.52,83.8,80.84,81.275,1850300,54.5477173192939,54.7305880191191,52.7973834781096,53.081486172481,2833061.83273299,0.0,1.0
2007-02-21,85.18,85.56,82.94,83.12,1675500,55.6318793254005,55.880060989449,54.1689137267988,54.2864734624007,2565419.17567105,0.0,1.0
2007-02-22,85.26,85.68,84.25,85.46,1477400,55.6841280967792,55.958434146517,55.0244873581239,55.8147500252257,2262101.03857738,0.0,1.0
2007-02-23,84.3,85.0,84.01,84.99,584700,55.0571428402356,55.5143195897986,54.867741043988,55.5077884933763,895255.501053332,0.0,1.0
2007-02-26,84.24,85.49,83.57,84.5,627700,55.0179562617016,55.8343433144927,54.5803728014055,55.1877647686821,961094.369781387,0.0,1.0
2007-02-27,78.96,83.61,76.5,82.35,2170700,51.5695373507117,54.6064971870948,49.9628876308187,53.7835790378814,3323637.9615811,0.0,1.0
2007-02-28,79.27,79.71,78.1,78.87,1132900,51.7720013398039,52.0593695823864,51.0078630583914,51.5107574829108,1734624.52051192,0.0,1.0
2007-03-01,80.52,80.69,77.1,78.0,1340600,52.5883883925951,52.6994170317747,50.3547534161585,50.9425520941681,2052641.56783324,0.0,1.0
2007-03-02,76.97,79.6,76.81,79.2999,1288900,50.2698491626682,51.9875275217408,50.165351619911,51.7915293181067,1973481.81171138,0.0,1.0
2007-03-05,75.02,76.28,74.51,74.93,966200,48.996285360314,49.8192035095275,48.6631994427752,48.9375054925131,1479384.06895456,0.0,1.0
2007-03-06,76.73,77.02,75.673,75.85,943600,50.1131028485323,50.3025046447799,49.4227659566921,49.5383663633673,1444780.38446028,0.0,1.0
2007-03-07,76.3,78.04,75.93,76.5,990600,49.8322657023722,50.9686764798575,49.590615134746,49.9628876308187,1516743.79911652,0.0,1.0
2007-03-08,77.84,78.13,76.85,76.95,777700,50.8380545514109,51.0274563476584,50.1914760056003,50.2567869698236,1190764.84208855,0.0,1.0
2007-03-09,78.34,78.83,77.65,78.0,442500,51.1646093725273,51.4846330972215,50.7139637193866,50.9425520941681,677527.89330614,0.0,1.0
2007-03-12,78.55,79.0,77.64,78.35,991600,51.3017623973962,51.5956617364011,50.7074326229643,51.1711404689497,1518274.93559857,0.0,1.0
2007-03-13,75.69,79.06,75.57,78.55,706200,49.4338688206101,51.634848314935,49.3554956635421,51.3017623973962,1081288.58362214,0.0,1.0
2007-03-14,75.71,76.22,73.71,75.6,1324800,49.4469310134547,49.7800169309935,48.1407117289889,49.3750889528091,2028449.61141689,0.0,1.0
2007-03-15,76.75,76.99,75.5,75.55,637000,50.126165041377,50.2829113555129,49.3097779885858,49.3424334706975,975333.939064431,0.0,1.0
2007-03-16,75.88,77.32,75.88,76.75,931700,49.5579596526343,50.4984375374497,49.5579596526343,50.126165041377,1426559.86032391,0.0,1.0
2007-03-19,75.75,76.5,75.1,75.88,758000,49.4730553991441,49.9628876308187,49.0485341316926,49.5579596526343,1160601.45339221,0.0,1.0
2007-03-20,77.8,77.9,75.58,75.7,813800,50.8119301657215,50.8772411299448,49.3620267599645,49.4403999170324,1246038.86909048,0.0,1.0
2007-03-21,79.61,80.69,77.52,78.0,1357200,51.9940586181631,52.6994170317747,50.6290594658963,50.9425520941681,2078058.43343524,0.0,1.0
2007-03-22,79.35,80.8,79.28,79.81,443500,51.8242501111826,52.7712590924203,51.7785324362263,52.1246805466097,679059.029788187,0.0,1.0
2007-03-23,79.89,79.97,79.09,79.1,510500,52.1769293179884,52.229178089367,51.654441604202,51.6609727006243,781645.174085387,0.0,1.0
2007-03-26,81.75,81.75,79.75,79.88,1064000,53.3917132525416,53.3917132525416,52.0854939680758,52.170398221566,1629129.21689883,0.0,1.0
2007-03-27,80.28,81.68,80.07,81.51,562800,52.4316420784592,53.3459955775853,52.2944890535903,53.2349669384057,861723.612096487,0.0,1.0
2007-03-28,81.61,81.8,80.52,80.78,554500,53.300277902629,53.4243687346532,52.5883883925951,52.7581968995757,849015.17929549,0.0,1.0
2007-03-29,82.24,82.99,81.28,82.0,623200,53.7117369772357,54.2015692089104,53.0847517206921,53.5549906630998,954204.255612173,0.0,1.0
2007-03-30,82.22,83.75,81.51,82.95,1069900,53.6986747843911,54.6979325370075,53.2349669384057,54.1754448232211,1638162.92214291,0.0,1.0
2007-04-02,83.69,83.86,82.1,82.3,914300,54.6587459584735,54.7697745976531,53.6203016273231,53.7509235557697,1399918.08553628,0.0,1.0
2007-04-03,81.4,82.52,76.39,77.64,6319400,53.1631248777601,53.894607677061,49.8910455701731,50.7074326229643,9675863.88465269,0.0,1.0
2007-04-04,78.81,81.35,78.47,80.9,1992500,51.4715709043768,53.1304693956484,51.2495136260176,52.8365700566436,3050789.44048019,0.0,1.0
2007-04-05,77.09,79.15,76.56,79.11,1976100,50.3482223197362,51.693628182736,50.0020742093527,51.6675037970467,3025678.8021746,0.0,1.0
2007-04-09,76.81,77.46,76.51,77.27,951900,50.165351619911,50.5898728873623,49.9694187272411,50.4657820553381,1457488.81726127,0.0,1.0
2007-04-10,76.9,77.29,76.45,77.0,824300,50.2241314877119,50.4788442481828,49.9302321487071,50.2894424519352,1262115.80215198,0.0,1.0
2007-04-11,77.0,77.33,76.62,76.9,1030200,50.2894424519352,50.5049686338721,50.0412607878867,50.2241314877119,1577376.80380562,0.0,1.0
2007-04-12,76.56,77.15,76.3,76.95,760800,50.0020742093527,50.3874088982702,49.8322657023722,50.2567869698236,1164888.63554195,0.0,1.0
2007-04-13,76.1,76.79,75.35,76.4,896200,49.7016437739256,50.1522894270663,49.2118115422509,49.8975766665955,1372204.51521121,0.0,1.0
2007-04-16,74.77,76.58,73.89,76.3399,2247400,48.8330079497558,50.0151364021974,48.2582714645908,49.8583247770973,3441076.12975416,0.0,1.0
2007-04-17,75.5,75.76,74.0,74.77,1924400,49.3097779885858,49.4795864955664,48.3301135252364,48.8330079497558,2946519.04605274,0.0,1.0
2007-04-18,75.78,75.96,75.0,75.25,930800,49.492648688411,49.610208424013,48.9832231674694,49.1465005780276,1425181.83749007,0.0,1.0
2007-04-19,76.74,76.9,74.55,74.94,1127300,50.1196339449546,50.2241314877119,48.6893238284645,48.9440365889354,1726050.15621246,0.0,1.0
2007-04-20,77.55,79.23,77.02,77.54,1192100,50.6486527551633,51.7458769541146,50.3025046447799,50.642121658741,1825267.80024915,0.0,1.0
2007-04-23,78.92,79.43,76.86,77.55,951800,51.5434129650224,51.8764988825612,50.1980071020226,50.6486527551633,1457335.70361307,0.0,1.0
2007-04-24,78.54,78.99,78.25,78.92,858900,51.2952313009739,51.5891306399787,51.1058295047264,51.5434129650224,1315093.12443083,0.0,1.0
2007-04-25,78.7,79.54,78.0,78.6,1156400,51.3997288437312,51.9483409432068,50.9425520941681,51.3344178795079,1770606.22784004,0.0,1.0
2007-04-26,77.79,78.54,74.75,78.333,3527400,50.8053990692992,51.2952313009739,48.8199457569111,51.1600376050317,5400930.82677532,0.0,1.0
2007-04-27,77.09,77.91,76.6,77.74,972700,50.3482223197362,50.8837722263672,50.028198595042,50.7727435871876,1489336.45608787,0.0,1.0
2007-04-30,75.76,77.43,75.76,77.09,869900,49.4795864955664,50.5702795980954,49.4795864955664,50.3482223197362,1331935.62573336,0.0,1.0
2007-05-01,75.34,75.56,74.4,75.48,1101200,49.2052804458286,49.3489645671198,48.5913573821296,49.2967157957412,1686087.49403101,0.0,1.0
2007-05-02,76.23,76.74,75.17,75.53,848900,49.7865480274159,50.1196339449546,49.094251806649,49.3293712778528,1299781.75961035,0.0,1.0
2007-05-03,76.26,76.43,75.56,76.18,399400,49.8061413166828,49.9171699558624,49.3489645671198,49.7538925453042,611535.910929881,0.0,1.0
2007-05-04,76.36,76.5,75.32,76.3,521400,49.8714522809061,49.9628876308187,49.1922182529839,49.8322657023722,798334.561739709,0.0,1.0
2007-05-07,75.6,76.81,75.35,75.76,501900,49.3750889528091,50.165351619911,49.2118115422509,49.4795864955664,768477.400339777,0.0,1.0
2007-05-08,74.95,76.0,74.8,75.76,750000,48.9505676853577,49.6363328097023,48.8526012390228,49.4795864955664,1148352.36153583,0.0,1.0
2007-05-09,74.63,75.03,74.22,74.91,960400,48.7415725998432,49.0028164567363,48.4737976465277,48.9244432996684,1470503.47735868,0.0,1.0
2007-05-10,72.24,75.04,71.88,74.59,1718000,47.1806405549065,49.0093475531587,46.9455210837026,48.7154482141539,2630492.47615807,0.0,1.0
2007-05-11,73.25,73.38,72.1,72.25,972700,47.8402812935617,47.925185547052,47.0892052049939,47.1871716513288,1489336.45608787,0.0,1.0
2007-05-14,71.81,73.54,71.6,73.45,1085700,46.8998034087463,48.0296830898093,46.7626503838774,47.9709032220083,1662354.87855927,0.0,1.0
2007-05-15,72.23,73.35,70.97,71.48,1267200,47.2786070012414,48.011710141784,46.453865968131,46.7876897196281,1935967.69882828,0.16,1.0
2007-05-16,74.86,75.01,72.38,72.55,1840400,49.0000902687655,49.0982737250882,47.3767904575641,47.4880650413964,2811675.31007226,0.0,1.0
2007-05-17,75.7,75.96,74.81,74.87,1265600,49.5499176241725,49.7201022817984,48.9673624499913,49.0066358325204,1933523.29516814,0.0,1.0
2007-05-18,79.72,79.72,76.44,76.71,2273000,52.1812342536199,52.1812342536199,50.0342893420309,50.2110195634117,3472580.94968173,0.0,1.0
2007-05-21,79.17,79.72,78.66,79.72,1665900,51.8212282471035,52.1812342536199,51.4874044956064,52.1812342536199,2545082.5358886,0.0,1.0
2007-05-22,79.57,80.68,79.02,79.72,1404800,52.0830507972972,52.809608374085,51.7230447907808,52.1812342536199,2146186.41360004,0.0,1.0
2007-05-23,79.72,81.0,79.53,79.55,850700,52.1812342536199,53.01906641424,52.0568685422779,52.0699596697876,1299658.87104894,0.0,1.0
2007-05-24,78.55,80.28,78.23,79.55,1022800,51.4154032943031,52.5477858238912,51.2059452541481,52.0699596697876,1562585.0397424,0.0,1.0
2007-05-25,78.13,79.06,78.04,78.95,603000,51.1404896165996,51.7492270458002,51.081579542806,51.6772258444969,921234.629414026,0.0,1.0
2007-05-29,77.66,78.18,77.0,78.18,662500,50.832848120122,51.1732174353739,50.4008409123022,51.1732174353739,1012135.89052536,0.0,1.0
2007-05-30,78.29,78.77,76.42,77.67,1158500,51.2452186366772,51.5594056969097,50.0211982145212,50.8393936838768,1769901.02516774,0.0,1.0
2007-05-31,78.12,78.57,77.32,78.2,851100,51.1339440528448,51.4284944218128,50.6102989524572,51.1863085628836,1300269.97196398,0.0,1.0
2007-06-01,78.59,78.88,77.3801,78.24,1063900,51.4415855493225,51.631406898213,50.6496377906239,51.2124908179029,1625375.65876216,0.0,1.0
2007-06-04,76.85,78.607,76.48,78.5,980400,50.3026574559796,51.4527130077057,50.0604715970503,51.3826754755289,1497808.34274877,0.0,1.0
2007-06-05,76.91,77.86,76.49,77.86,830600,50.3419308385086,50.9637593952188,50.0670171608052,50.9637593952188,1268951.05006847,0.0,1.0
2007-06-06,75.16,76.55,74.86,76.55,1106800,49.1964571814108,50.1062905433342,49.0000902687655,50.1062905433342,1690916.23189958,0.0,1.0
2007-06-07,73.78,75.58,73.66,74.75,811500,48.2931693832423,49.4713708591143,48.2146226181842,48.9280890674622,1239770.98137559,0.0,1.0
2007-06-08,75.03,75.22,73.0,73.76,645100,49.1113648525979,49.2357305639399,47.7826154103644,48.2800782557326,985553.000721372,0.0,1.0
2007-06-11,76.87,77.27,74.85,74.85,979100,50.3157485834892,50.577571133683,48.9935447050107,48.9935447050107,1495822.26477491,0.0,1.0
2007-06-12,77.11,77.74,76.47,76.87,1433800,50.4728421136055,50.8852126301607,50.0539260332955,50.3157485834892,2190491.22994002,0.0,1.0
2007-06-13,79.63,79.73,77.73,77.8,1467100,52.1223241798263,52.1877798173748,50.8786670664059,50.9244860126898,2241365.38111661,0.0,1.0
2007-06-14,80.94,82.25,79.96,80.2299,1438300,52.9797930317109,53.8372618835956,52.3383277837362,52.5149925494794,2197366.11523415,0.0,1.0
2007-06-15,81.46,82.04,80.9,81.5,731100,53.3201623469628,53.6998050447438,52.9536107766916,53.3463446019822,1116939.69745372,0.0,1.0
2007-06-18,81.89,82.59,81.39,81.76,1037700,53.6016215884212,54.0598110512603,53.2743434006789,53.5165292596082,1585348.54882742,0.0,1.0
2007-06-19,81.41,81.62,80.6956,81.3,870100,53.2874345281886,53.4248913670404,52.8198194535425,53.2154333268853,1329297.2654281,0.0,1.0
2007-06-20,81.28,82.6,80.98,81.52,643000,53.2023421993757,54.0663566150151,53.0059752867303,53.3594357294919,982344.720917443,0.0,1.0
2007-06-21,81.42,81.65,79.71,81.35,669500,53.2939800919435,53.4445280583049,52.1746886898651,53.2481611456596,1022830.15653846,0.0,1.0
2007-06-22,81.52,83.71,79.82,81.0,6571100,53.3594357294919,54.7929141918028,52.2466898911684,53.01906641424,10039013.0569527,0.0,1.0
2007-06-25,79.87,81.51,79.42,81.51,1070200,52.2794177099426,53.3528901657371,51.9848673409746,53.3528901657371,1635000.49817395,0.0,1.0
2007-06-26,80.42,81.3,79.6,80.05,1099100,52.639423716459,53.2154333268853,52.1026874885618,52.3972378575298,1679152.53928517,0.0,1.0
2007-06-27,80.11,80.25,78.61,79.31,958300,52.4365112400588,52.5281491326267,51.4546766768322,51.9128661396713,1464045.01719314,0.0,1.0
2007-06-28,82.11,82.5,80.31,80.5,1160400,53.7456239910277,54.0009009774667,52.5674225151557,52.6917882264978,1772803.75451416,0.0,1.0
2007-06-29,84.5,84.75,81.82,82.36,1579800,55.3100137284356,55.4736528223067,53.5558026421372,53.9092630848988,2413543.06392749,0.0,1.0
2007-07-02,86.55,86.64,84.5,84.5,1532200,56.6518542981787,56.7107643719723,55.3100137284356,55.3100137284356,2340822.05503842,0.0,1.0
2007-07-03,87.3,87.33,85.5,86.5,515200,57.142771579792,57.1624082710565,55.96457010392,56.6191264794044,787097.978564023,0.0,1.0
2007-07-05,84.91,87.71,84.5,87.3,1077800,55.5783818423842,57.4111396937406,55.3100137284356,57.142771579792,1646611.4155596,0.0,1.0
2007-07-06,87.17,88.28,85.61,85.85,1243700,57.057679250979,57.7842368277668,56.0365713052233,56.1936648353396,1900065.52007002,0.0,1.0
2007-07-09,86.41,88.06,85.85,87.17,1010900,56.5602164056108,57.6402344251602,56.1936648353396,57.057679250979,1544404.78752013,0.0,1.0
2007-07-10,84.0,86.36,83.85,86.23,1419000,54.9827355406933,56.5274885868366,54.8845520843707,56.4423962580236,2167880.49608375,0.0,1.0
2007-07-11,84.1,84.9,83.5,83.64,888600,55.0481911782418,55.5718362786293,54.6554573529511,54.7470952455189,1357560.68274843,0.0,1.0
2007-07-12,84.5,84.8,83.99,84.1,714100,55.3100137284356,55.5063806410809,54.9761899769385,55.0481911782418,1090967.90856477,0.0,1.0
2007-07-13,84.7,84.98,83.68,84.5,1055700,55.4409250035324,55.6242007886681,54.7732775005383,55.3100137284356,1612848.09000396,0.0,1.0
2007-07-16,84.96,85.15,84.15,84.75,758200,55.6111096611584,55.7354753725005,55.080918997016,55.4736528223067,1158341.78444729,0.0,1.0
2007-07-17,84.36,86.42,84.3,84.9,949900,55.2183758358677,56.5667619693657,55.1791024533387,55.5718362786293,1451211.89797742,0.0,1.0
2007-07-18,84.19,84.85,83.06,84.44,831400,55.1071012520354,55.5391084598551,54.367452547738,55.2707403459065,1270173.25189854,0.0,1.0
2007-07-19,86.64,86.8,84.13,84.13,947700,56.7107643719723,56.8154933920498,55.0678278695063,55.0678278695063,1447850.84294473,0.0,1.0
2007-07-20,85.74,86.91,84.95,86.64,1157200,56.1216636340363,56.8874945933531,55.6045640974036,56.7107643719723,1767914.94719388,0.0,1.0
2007-07-23,86.15,86.44,84.64,86.2,868500,56.3900317479849,56.5798530968754,55.4016516210034,56.4227595667591,1326852.86176796,0.0,1.0
2007-07-24,86.0,86.62,85.08,85.37,998900,56.2918482916622,56.6976732444626,55.6896564262165,55.879477775107,1526071.76006911,0.0,1.0
2007-07-25,85.08,86.35,84.71,85.85,1290100,55.6896564262165,56.5209430230818,55.4474705672873,56.1936648353396,1970953.22621399,0.0,1.0
2007-07-26,88.99,94.63,86.35,87.55,6140600,58.2489718543607,61.940669812093,56.5209430230818,57.3064106736631,9381315.69714721,0.0,1.0
2007-07-27,88.32,90.46,86.85,88.9,2307600,57.8104190827861,59.2111697263228,56.848221210824,58.1900617805671,3525441.17883218,0.0,1.0
2007-07-30,90.24,91.26,88.3,88.42,1841200,59.0671673237163,59.7348148267104,57.7973279552764,57.8758747203346,2812897.51190233,0.0,1.0
2007-07-31,90.61,93.63,90.27,91.08,1777600,59.3093531826455,61.2861134366085,59.0868040149808,59.6169946791232,2715732.46641189,0.0,1.0
2007-08-01,90.46,92.1,89.55,91.35,1883300,59.2111697263228,60.2846421821173,58.615523424632,59.793724900504,2877215.88320968,0.0,1.0
2007-08-02,94.23,95.12,90.41,90.65,1895300,61.6788472618992,62.2614024360804,59.1784419075486,59.3355354376649,2895548.9106607,0.0,1.0
2007-08-03,92.17,94.62,92.0,94.28,1239300,60.3304611284012,61.9341242483381,60.2191865445689,61.7115750806734,1893343.41000465,0.0,1.0
2007-08-06,92.72,92.91,90.95,92.06,1532400,60.6904671349177,60.8148328462597,59.5319023503102,60.258459927098,2341127.60549594,0.0,1.0
2007-08-07,91.94,93.74,91.8,92.73,1588500,60.1799131620398,61.3581146379118,60.088275269472,60.6970126986725,2426834.50882949,0.0,1.0
2007-08-08,91.46,93.54,91.07,93.36,1367100,59.8657261018073,61.2272033628149,59.6104491153684,61.1093832152277,2088590.15235807,0.0,1.0
2007-08-09,89.87,91.5,84.0,90.86,2030300,58.824981464787,59.8919083568267,54.9827355406933,59.4729922765166,3101795.46948474,0.0,1.0
2007-08-10,87.88,89.82,86.786,89.82,1587400,57.522414277573,58.7922536460128,56.806329602793,58.7922536460128,2425153.98131314,0.0,1.0
2007-08-13,86.79,89.68,86.53,89.01,931100,56.8089478282949,58.700615753445,56.638763170669,58.2620629818704,1422490.15497081,0.0,1.0
2007-08-14,85.23,88.51,85.23,86.79,810400,55.7878398825392,57.9347847941282,55.7878398825392,56.8089478282949,1238090.45385925,0.0,1.0
2007-08-15,84.8,87.33,84.55,84.75,1110000,55.6176552249132,57.2770027215999,55.4536880809719,55.584861796125,1692412.23167993,0.17,1.0
2007-08-16,81.0,84.63,80.73,83.52,1723700,53.1253546370044,55.5061575670331,52.9482701215477,54.7781434479334,2628117.98535737,0.0,1.0
2007-08-17,83.13,84.73,82.29,82.9,1174500,54.5223547033849,55.5717444246097,53.9714250997419,54.3715049309588,1790755.10460186,0.0,1.0
2007-08-20,84.2,86.02,80.73,80.73,623800,55.224134079454,56.4178148873471,52.9482701215477,52.9482701215477,951105.180290032,0.0,1.0
2007-08-21,86.24,86.81,84.01,84.3,1217300,56.5621059740155,56.9359510622019,55.0995190500585,55.2897209370305,1856012.08074232,0.0,1.0
2007-08-22,87.68,87.87,86.79,87.52,864000,57.5065567231179,57.6311717525133,56.9228336906866,57.4016177509954,1317337.08844275,0.0,1.0
2007-08-23,86.67,87.9,86.28,87.6,714600,56.8441294615947,57.6508478097863,56.5883407170462,57.4540872370566,1089547.55023286,0.0,1.0
2007-08-24,88.34,88.45,86.33,86.75,623200,57.9394299831231,58.0115755264573,56.6211341458344,56.8965989476559,950190.362867503,0.0,1.0
2007-08-27,88.35,89.23,86.83,87.35,468600,57.9459886688807,58.5231530155544,56.9490684337172,57.2901200931152,714472.406995687,0.0,1.0
2007-08-28,86.52,88.3,85.99,88.14,619100,56.7457491752299,57.9131952400924,56.3981388300742,57.80825626797,943939.110480217,0.0,1.0
2007-08-29,87.32,87.42,86.31,86.83,335300,57.2704440358423,57.3360308934188,56.6080167743191,56.9490684337172,511230.469623674,0.0,1.0
2007-08-30,89.88,90.6,86.47,86.5,761300,58.9494675898019,59.4216929643531,56.7129557464416,56.7326318037146,1160750.83961975,0.0,1.0
2007-08-31,91.44,91.75,90.7,91.34,950500,59.9726225679961,60.1759418264834,59.4872798219296,59.9070357104195,1449223.26685745,0.0,1.0
2007-09-04,93.59,94.13,91.91,91.91,1382500,61.3827400058919,61.7369090368052,60.2808807986058,60.2808807986058,2107891.81107882,0.0,1.0
2007-09-05,92.47,93.17,91.91,92.49,709500,60.6481672010345,61.1072752040704,60.2808807986058,60.6612845725498,1081771.60214136,0.0,1.0
2007-09-06,92.88,94.0,92.37,92.37,715700,60.9170733170984,61.6516461219557,60.582580343458,60.582580343458,1091224.7155075,0.0,1.0
2007-09-07,91.74,92.95,90.88,92.87,784100,60.1693831407257,60.962984117402,59.6053361655674,60.9105146313407,1195513.90167588,0.0,1.0
2007-09-10,95.07,96.7,91.37,91.83,1456900,62.3534254980248,63.4224912765225,59.9267117676925,60.2284113125446,2221329.17147251,0.0,1.0
2007-09-11,96.96,98.9,95.07,95.07,1717800,63.5930171062216,64.8654021432066,62.3534254980248,62.3534254980248,2619122.2807025,0.0,1.0
2007-09-12,98.01,98.15,95.72,96.33,956300,64.2816791107753,64.3735007113825,62.7797400722724,63.1798199034893,1458066.5019419,0.0,1.0
2007-09-13,97.21,98.43,96.67,98.05,904000,63.7569842501629,64.5571439125968,63.4028152192496,64.3079138538059,1378324.9166114,0.0,1.0
2007-09-14,97.05,97.26,95.56,97.04,485700,63.6520452780405,63.7897776789512,62.6748011001499,63.6454865922828,740544.703537782,0.0,1.0
2007-09-17,96.6,97.68,95.72,97.2,366000,63.356904418946,64.0652424807727,62.7797400722724,63.7504255644053,558038.62774311,0.0,1.0
2007-09-18,99.75,100.5,95.9801,97.42,1542300,65.4228904326073,65.9147918644314,62.950331488829,63.8947166510737,2351538.18461256,0.0,1.0
2007-09-19,100.08,101.1,99.79,100.99,1018500,65.6393270626099,66.3083130098907,65.4491251756379,66.2361674665565,1552902.57474415,0.0,1.0
2007-09-20,99.18,100.45,98.5,100.0,772400,65.0490453444209,65.8819984356431,64.6030547129004,65.5868575765486,1177674.96193655,0.0,1.0
2007-09-21,102.52,104.65,99.53,100.0,1846500,67.2396463874777,68.6366464538582,65.2785993459389,65.5868575765486,2815350.61783511,0.0,1.0
2007-09-24,101.59,104.14,100.6,103.3,1099800,66.6296886120158,68.3021534802178,65.9803787220079,67.7512238765747,1676860.33549692,0.0,1.0
2007-09-25,103.08,103.33,100.24,100.89,802600,67.6069327899063,67.7708999338477,65.7442660347323,66.1705806089799,1223720.77220388,0.0,1.0
2007-09-26,103.07,105.82,102.05,104.0,961000,67.6003741041487,69.4040126875038,66.9313881568679,68.2103318796106,1465232.57175172,0.0,1.0
2007-09-27,105.38,105.59,103.27,103.27,994900,69.115430514167,69.2531629150777,67.7315478193018,67.7315478193018,1516919.75612464,0.0,1.0
2007-09-28,107.45,107.76,104.75,104.75,1672000,70.4730784660015,70.6763977244888,68.7022333114347,68.7022333114347,2549291.2174494,0.0,1.0
2007-10-01,108.35,108.93,106.75,108.0,1021000,71.0633601841904,71.4437639581344,70.0139704629657,70.8338061826725,1556714.31400469,0.0,1.0
2007-10-02,105.1,110.42,102.96,109.08,2065300,68.9317873129526,72.421008136025,67.5282285608145,71.5421442444993,3148954.03791761,0.0,1.0
2007-10-03,102.8,105.83,102.57,105.1,1393900,67.423289588692,69.4105713732614,67.2724398162659,68.9317873129526,2125273.34210689,0.0,1.0
2007-10-04,102.44,103.55,101.67,102.8,1449000,67.1871769014164,67.9151910205161,66.682158098077,67.423289588692,2209284.0754092,0.0,1.0
2007-10-05,102.19,104.61,101.85,103.5,783000,67.0232097574751,68.6104117108275,66.8002144417148,67.8823975917278,1193836.73640124,0.0,1.0
2007-10-08,103.31,103.75,102.2,102.35,818400,67.7577825623324,68.0463647356692,67.0297684432327,67.1281487295975,1247810.9643305,0.0,1.0
2007-10-09,105.44,106.55,102.451,104.0,1029800,69.1547826287129,69.8827967478126,67.1943914557498,68.2103318796106,1570131.63620179,0.0,1.0
2007-10-10,107.17,109.18,104.16,104.5,1013600,70.2894352647872,71.6077311020758,68.3152708517331,68.5382661674933,1545431.56579349,0.0,1.0
2007-10-11,104.08,108.24,103.04,108.0,1171100,68.2628013656718,70.9912146408562,67.5806980468757,70.8338061826725,1785571.13920753,0.0,1.0
2007-10-12,103.82,106.5,103.64,104.55,683400,68.0922755359728,69.8500033190243,67.974219192335,68.5710595962816,1041977.04426132,0.0,1.0
2007-10-15,103.5,103.9,102.5901,103.9,569600,67.8823975917278,68.144745022034,67.2856227746388,68.144745022034,868466.673121518,0.0,1.0
2007-10-16,107.7,108.34,102.59,102.95,1202300,70.6370456099429,71.0568014984328,67.2855571877813,67.5216698750568,1833141.64517907,0.0,1.0
2007-10-17,106.59,109.53,105.14,108.29,1017400,69.9090314908432,71.8372851035937,68.9580220559832,71.0240080696445,1551225.40946951,0.0,1.0
2007-10-18,107.37,108.39,104.74,106.41,818000,70.4206089799403,71.0895949272211,68.695674625677,69.7909751472054,1247201.08604881,0.0,1.0
2007-10-19,106.01,107.76,105.71,107.56,666200,69.5286277168992,70.6763977244888,69.3318671441696,70.5452240093357,1015752.2781488,0.0,1.0
2007-10-22,104.64,105.92,102.37,105.92,1025300,68.6300877681005,69.4695995450803,67.1412661011128,69.4695995450803,1563270.50553282,0.0,1.0
2007-10-23,109.17,109.46,105.21,105.59,894400,71.6011724163181,71.7913743032901,69.0039328562868,69.2531629150777,1363687.83785092,0.0,1.0
2007-10-24,112.05,112.19,107.91,109.16,1214100,73.4900739145228,73.5818955151299,70.7747780108536,71.5946137305605,1851133.05448882,0.0,1.0
2007-10-25,116.75,122.0,112.03,120.6,4146400,76.5726562206205,80.0159662433893,73.4769565430074,79.0977502373177,6321998.26796184,0.0,1.0
2007-10-26,114.9,116.3999,113.95,115.36,1256800,75.3592993554544,76.343036632245,74.7362242084772,75.6609989003065,1916237.56105885,0.0,1.0
2007-10-29,115.15,115.85,114.24,115.62,883900,75.5232664993958,75.9823745024316,74.9264260954492,75.8315247300055,1347678.53295665,0.0,1.0
2007-10-30,114.09,119.0,112.94,115.15,778600,74.8280458090843,78.0483605160929,74.073796946954,75.5232664993958,1187128.07530269,0.0,1.0
2007-10-31,115.19,115.23,112.5,114.09,880600,75.5495012424264,75.575735985457,73.7852147736172,74.8280458090843,1342647.03713274,0.0,1.0
2007-11-01,103.11,111.31,102.2,111.31,4165500,67.6266088471793,73.0047311684563,67.0297684432327,73.0047311684563,6351119.95591236,0.0,1.0
2007-11-02,103.66,103.99,100.64,103.25,3738000,67.9873365638503,68.2037731938529,66.0066134650386,67.7184304477865,5699312.54235996,0.0,1.0
2007-11-05,103.02,104.03,102.1,103.45,1456700,67.5675806753604,68.2300079368836,66.9641815856562,67.8496041629396,2221024.23233166,0.0,1.0
2007-11-06,107.97,107.97,103.15,103.15,2114400,70.8141301253996,70.8141301253996,67.6528435902099,67.6528435902099,3223816.59699462,0.0,1.0
2007-11-07,106.65,109.08,105.7,107.47,1650300,69.9483836053891,71.5421442444993,69.3253084584119,70.4861958375168,2516205.32066791,0.0,1.0
2007-11-08,110.06,110.38,106.0,106.18,1821900,72.1848954487494,72.3947733929944,69.5220690311416,69.6401253747793,2777843.1035114,0.0,1.0
2007-11-09,109.86,111.94,107.6,109.79,1440700,72.0537217335963,73.4179283711886,70.5714587523663,72.0078109332928,2196629.1010642,0.0,1.0
2007-11-12,103.15,111.0,102.25,109.19,1437200,67.6528435902099,72.801411909969,67.062561872021,71.6142897878335,2191292.66609945,0.0,1.0
2007-11-13,110.03,110.56,104.82,106.0,1592300,72.1652193914765,72.5128297366322,68.7481441117383,69.5220690311416,2427772.96982337,0.0,1.0
2007-11-14,107.9,111.98,107.74,111.14,1100400,70.8797169829761,73.5598768095799,70.7746126760505,73.0080791982203,1675135.92116229,0.17,1.0
2007-11-15,106.94,107.98,105.05,107.52,816100,70.2490911414223,70.9322691364389,69.0075465158632,70.6300942540277,1242346.80594379,0.0,1.0
2007-11-16,110.02,110.15,106.38,107.82,840100,72.2723490497408,72.3577462991179,69.8812260671826,70.8271648295133,1278881.94053838,0.0,1.0
2007-11-19,107.5,109.03,105.0,108.81,1607000,70.616956215662,71.6220161506384,68.974701419949,71.4774977286157,2446331.72056325,0.0,1.0
2007-11-20,108.97,109.44,106.5,108.0,1209000,71.5826020355413,71.8913459371354,69.9600542973768,70.9454071748047,1840457.40520284,0.0,1.0
2007-11-21,108.65,110.0,106.61,107.65,660700,71.37239342169,72.2592110113751,70.0323135083882,70.7154915034048,1005781.80944377,0.0,1.0
2007-11-23,106.02,110.7,105.35,109.88,487800,69.6447413765999,72.7190423541748,69.2046170913488,72.1803827811809,742576.610635191,0.0,1.0
2007-11-26,107.8,109.58,105.5,105.53,952400,70.8140267911476,71.9833122056953,69.3031523790916,69.3228594366401,1449835.9244956,0.0,1.0
2007-11-27,109.27,109.27,106.27,108.67,941400,71.7796726110269,71.7796726110269,69.8089668561712,71.3855314600558,1433090.65447308,0.0,1.0
2007-11-28,116.3,116.86,109.33,110.03,1883600,76.397693096572,76.7655581708118,71.819086726124,72.2789180689237,2867399.14676598,0.0,1.0
2007-11-29,113.45,117.1,111.09,116.5,1565300,74.5255226294591,76.9232146312002,72.975234102306,76.5290734802291,2382851.92420514,0.0,1.0
2007-11-30,112.34,115.0,110.21,114.75,1219800,73.7963615001625,75.5437206028012,72.397160414215,75.3794951232299,1856898.21577041,0.0,1.0
2007-12-03,118.92,119.89,111.9,112.5,1971600,78.1187761224793,78.755970983216,73.507324656117,73.9014658070882,3001361.30694617,0.0,1.0
2007-12-04,120.5,122.47,118.11,119.52,2005200,79.15668115337,80.4507779323919,77.5866855686683,78.5129172734505,3052510.49537861,0.0,1.0
2007-12-05,120.29,121.71,118.4501,121.36,1033600,79.0187317505301,79.9515324744951,77.8100979110771,79.7216168030953,1573446.46320733,0.0,1.0
2007-12-06,123.02,123.6,118.32,120.43,928300,80.8120739874488,81.1930771000542,77.7246349715082,79.11069801909,1413148.56017353,0.0,1.0
2007-12-07,123.84,125.41,121.8401,123.54,1014700,81.3507335604427,82.3820695721505,80.036995414064,81.1536629849571,1544675.04471408,0.0,1.0
2007-12-10,124.23,125.14,121.33,124.0,918900,81.6069253085739,82.2047060542135,79.7019097455467,81.4558378673683,1398838.96579065,0.0,1.0
2007-12-11,119.37,125.53,119.37,125.53,1329800,78.4143819857077,82.4608978023447,78.4143819857077,82.4608978023447,2024350.91599565,0.0,1.0
2007-12-12,117.8,122.94,117.31,122.94,1536800,77.3830459739999,80.759521833986,77.0611640340401,80.759521833986,2339466.45187405,0.0,1.0
2007-12-13,116.77,119.0,115.48,117.33,897000,76.7064369981661,78.1713282759422,75.8590335235782,77.0743020724058,1365500.65547308,0.0,1.0
2007-12-14,115.59,116.71,114.62,116.71,1069200,75.9312927345895,76.667022883069,75.2940978738529,76.667022883069,1627640.24618931,0.0,1.0
2007-12-17,118.68,120.21,114.4,114.4,1536800,77.9611196620909,78.9661795970673,75.1495794518301,75.1495794518301,2339466.45187405,0.0,1.0
2007-12-18,117.02,120.22,115.01,118.62,1405100,76.8706624777374,78.9727486162501,75.5502896219841,77.9217055469938,2138979.9007862,0.0,1.0
2007-12-19,117.0,117.59,115.95,117.58,862600,76.8575244393717,77.24509657116,76.1677774251722,77.2385275519771,1313133.62922082,0.0,1.0
2007-12-20,119.5,120.73,116.85,118.63,1305800,78.4997792350848,79.3077685945756,76.7589891516289,77.9282745661766,1987815.78140105,0.0,1.0
2007-12-21,118.73,120.96,118.59,120.92,1164800,77.9939647580051,79.4588560357812,77.9019984894452,79.4325799590498,1773171.86565779,0.0,1.0
2007-12-24,118.13,120.1,117.74,120.1,426800,77.599823607034,78.8939203860559,77.3436318589028,78.8939203860559,649716.476873923,0.0,1.0
2007-12-26,119.13,119.52,116.73,119.52,744900,78.2567255253192,78.5129172734505,76.6801609214347,78.5129172734505,1133959.23997982,0.0,1.0
2007-12-27,117.3,119.97,116.74,119.37,890700,77.0545950148573,78.8085231366788,76.6867299406175,78.4143819857077,1355910.18264199,0.0,1.0
2007-12-28,119.03,119.9,117.75,118.74,723800,78.1910353334907,78.7625400023989,77.3502008780856,78.000533777188,1101838.76748207,0.0,1.0
2007-12-31,116.41,118.75,116.18,118.06,644000,76.4699523075834,78.0071027963709,76.3188648663778,77.553840472754,980359.444955029,0.0,1.0
2008-01-02,122.1,122.98,115.24,117.56,2022200,80.2077242226264,80.7857979107174,75.7013770631897,77.2253895136114,3078389.54904978,0.0,1.0
2008-01-03,124.23,125.45,120.22,124.05,2423600,81.6069253085739,82.4083456488819,78.9727486162501,81.4886829632826,3689439.67514442,0.0,1.0
2008-01-04,121.0,123.5,120.4,123.485,1199000,79.4851321125126,81.1273869082257,79.0909909615415,81.1175333794514,1825234.43245509,0.0,1.0
2008-01-07,125.92,126.93,121.0,122.26,2059900,82.7170895504759,83.380560487944,79.4851321125126,80.312828529552,3135780.1563088,0.0,1.0
2008-01-08,127.22,131.64,126.14,127.76,1911100,83.5710620442467,86.4745685230674,82.8616079724987,83.9257890801208,2909262.32182229,0.0,1.0
2008-01-09,128.59,131.51,124.7601,127.98,2868700,84.4710176722975,86.3891712736904,81.9551490154569,84.0703075021435,4367014.19214673,0.0,1.0
2008-01-10,127.1,128.88,125.18,128.88,810500,83.4922338140525,84.6615192286002,82.2309821309449,84.6615192286002,1233821.94120505,0.0,1.0
2008-01-11,129.35,130.5,125.35,125.35,1034700,84.9702631301943,85.7257003362223,82.3426554570534,82.3426554570534,1575120.99020958,0.0,1.0
2008-01-14,133.0,134.26,131.0,131.36,1635900,87.3679551319354,88.1956515489747,86.0541512953649,86.2906359859476,2490326.11180424,0.0,1.0
2008-01-15,127.21,135.0,126.59,133.45,1601800,83.5644930250639,88.6817589685058,83.157213835727,87.6635609951637,2438415.77473442,0.0,1.0
2008-01-16,118.73,126.5,118.03,125.63,2689800,77.9939647580051,83.0980926630814,77.5341334152055,82.5265879941732,4094675.2096895,0.0,1.0
2008-01-17,110.78,118.0,110.0,117.05,3307400,72.7715945076376,77.5144263576569,72.2592110113751,76.890369535286,5034846.00659047,0.0,1.0
2008-01-18,109.12,112.7,105.32,110.51,2290300,71.6811373232841,74.0328461907452,69.1849100338002,72.5942309897006,3486517.44841693,0.0,1.0
2008-01-22,106.21,108.36,98.2,99.29,2432400,69.7695527410741,71.1818918653873,64.5077683756094,65.2237914665403,3702835.89116244,0.0,1.0
2008-01-23,105.29,106.89,101.88,105.42,2618300,69.1652029762517,70.216246045508,66.9251674348991,69.2506002256288,3985830.95454309,0.0,1.0
2008-01-24,112.16,113.57,108.57,110.03,1700500,73.6781191548712,74.6043508596534,71.3198412682272,72.2789180689237,2588666.5157547,0.0,1.0
2008-01-25,112.89,117.87,112.2,115.64,1717000,74.1576575552194,77.4290291082799,73.7043952316026,75.9641378305038,2613784.42078849,0.0,1.0
2008-01-28,117.32,118.02,112.98,113.1,1782500,77.067733053223,77.5275643960226,74.2167787278651,74.2956069580593,2713494.89228624,0.0,1.0
2008-01-29,115.11,119.25,114.87,118.72,1021500,75.6159798138126,78.3355537555135,75.4583233534242,77.9873957388223,1555026.66618255,0.0,1.0
2008-01-30,119.54,122.17,113.0701,116.25,1963000,78.5260553118162,80.2537073569063,74.2759655907026,76.3648480006578,2988269.55038311,0.0,1.0
2008-01-31,117.03,120.57,115.5,119.11,1756600,76.8772314969203,79.20266428765,75.8721715619439,78.2435874869535,2674067.39286957,0.0,1.0
2008-02-01,125.19,125.41,118.27,118.29,1770700,82.2375511501277,82.3820695721505,77.6917898755939,77.7049279139597,2695531.7844439,0.0,1.0
2008-02-04,122.61,125.9,122.2,125.32,1065000,80.5427442009518,82.7039515121102,80.2734144144549,82.3229483995048,1621246.59763526,0.0,1.0
2008-02-05,121.34,124.0,120.05,121.04,1268000,79.7084787647296,81.4558378673683,78.8610752901417,79.511408189244,1930272.94441456,0.0,1.0
2008-02-06,123.58,125.38,121.05,123.0,1504200,81.1799390616885,82.3623625146019,79.5179772084269,80.7989359490831,2289839.56071639,0.0,1.0
2008-02-07,112.66,117.0,108.18,114.9,4901200,74.0065701140138,76.8575244393717,71.063649520096,75.4780304109727,7461083.40312669,0.0,1.0
2008-02-08,109.29,113.48,108.65,111.06,1690300,71.7928106493926,74.5452296870077,71.37239342169,72.9555270447574,2573139.08355199,0.0,1.0
2008-02-11,115.27,115.42,109.91,110.52,2200900,75.7210841207383,75.819619408481,72.2000898387294,72.6008000088834,3350424.07205205,0.0,1.0
2008-02-12,113.58,118.62,112.73,115.23,1817200,74.6109198788362,77.9217055469938,74.0525532482938,75.6948080440068,2766318.60772093,0.0,1.0
2008-02-13,109.35,114.0,104.79,113.9399,3853600,71.9438980905982,75.0032408077567,68.9437684582879,74.9636996255414,5857218.90506053,0.17,1.0
2008-02-14,108.92,112.55,108.26,109.35,1757700,71.6609911296567,74.0492522185352,71.2267618407697,71.9438980905982,2671588.55860102,0.0,1.0
2008-02-15,110.68,111.0,107.59,109.55,1446400,72.818935900022,73.0294713128157,70.7859533202328,72.0754827235943,2198433.00401691,0.0,1.0
2008-02-19,112.43,113.98,110.81,112.3,1480700,73.9703014387376,74.9900823444571,72.9044659114695,73.8847714272901,2250566.75127754,0.0,1.0
2008-02-20,112.73,113.2299,109.14,110.74,1043800,74.1676783882317,74.4965741784054,71.8057342259523,72.8584112899208,1586507.44579151,0.0,1.0
2008-02-21,111.61,115.91,110.1,113.5,1484000,73.4308044434537,76.2598740528691,72.4373404643334,74.6742792252665,2255582.53454168,0.0,1.0
2008-02-22,109.79,112.7,107.29,112.7,1673900,72.2333842831895,74.1479406932823,70.5885763707387,74.1479406932823,2544218.06237825,0.0,1.0
2008-02-25,112.3,112.6,108.74,109.2,1790600,73.8847714272901,74.0821483767842,71.5425649599602,71.8452096158511,2721594.3978102,0.0,1.0
2008-02-26,111.76,113.6,110.9,111.81,1613600,73.5294929182008,74.7400715417646,72.9636789963177,73.5623890764498,2452566.02273346,0.0,1.0
2008-02-27,110.17,111.42,108.9601,111.09,2137000,72.4833950858821,73.3057990421075,71.6873738485724,73.088684397664,3248099.64711292,0.0,1.0
2008-02-28,111.83,115.0,109.51,110.07,1694900,73.5755475397494,75.661163972737,72.0491657969951,72.417602769384,2576136.68315007,0.0,1.0
2008-02-29,110.84,112.69,108.8,111.31,1414800,72.9242036064189,74.1413614616325,71.582040349859,73.2334274939596,2150403.07942693,0.0,1.0
2008-03-03,111.25,111.44,102.35,107.01,5599600,73.1939521040608,73.3189575054071,67.3384359357359,70.4043578845443,8511024.23208869,0.0,1.0
2008-03-04,109.27,114.96,107.59,110.29,2764700,71.8912642373998,75.6348470461378,70.7859533202328,72.5623458656797,4202162.42132573,0.0,1.0
2008-03-05,111.57,112.65,108.33,110.24,1569800,73.4044875168545,74.1150445350333,71.2728164623183,72.5294497074307,2385992.89940939,0.0,1.0
2008-03-06,108.24,113.0,107.78,111.98,1586500,71.21360337747,74.3453176427764,70.9109587215791,73.6742360144964,2411375.8025946,0.0,1.0
2008-03-07,106.3,110.39,105.47,107.5,2456400,69.9372324374082,72.6281381821777,69.3911562104745,70.7267402353846,3733566.66970902,0.0,1.0
2008-03-10,96.0,106.21,94.91,105.75,4028200,63.1606238381109,69.87801935256,62.4434875882823,69.575374696669,6122599.43776335,0.0,1.0
2008-03-11,97.63,100.74,96.8,99.5,3255500,64.2330385970288,66.2791796401176,63.6869623700952,65.463354915542,4948146.18679276,0.0,1.0
2008-03-12,94.95,98.74,93.39,97.94,4095600,62.4698045148816,64.963333310157,61.4434443775123,64.4369947781727,6225043.01109765,0.0,1.0
2008-03-13,92.0,93.49,86.66,91.23,7765900,60.5289311781896,61.5092366940103,57.0156214771947,60.0223303411548,11803657.9548499,0.0,1.0
2008-03-14,94.18,95.73,91.68,93.91,3955600,61.9632036778467,62.9829845835662,60.3183957653959,61.785564423302,6012252.20595221,0.0,1.0
2008-03-17,90.3,93.58,88.01,90.77,4809900,59.4104617977231,61.5684497788585,57.9038177499181,59.7196856852638,7310732.09763614,0.0,1.0
2008-03-18,95.49,96.12,89.51,93.5,3663300,62.8250830239709,63.2395746179085,58.8907024973886,61.5158159256601,5567975.40349498,0.0,1.0
2008-03-19,91.84,100.66,91.32,97.15,5086300,60.4236634717928,66.2265457869192,60.081543426003,63.9172354778383,7730841.94436614,0.0,1.0
2008-03-20,89.96,92.0,85.44,89.68,5471000,59.1867679216298,60.5289311781896,56.2129552159187,59.0025494354353,8315560.67821936,0.0,1.0
2008-03-24,94.66,94.84,90.44,90.66,2332800,62.2790067970373,62.3974329667337,59.5025710408203,59.647314137116,3545702.78745204,0.0,1.0
2008-03-25,97.05,99.0,96.48,97.98,2725300,63.8514431613402,65.1343933330519,63.4764269573015,64.4633117047719,4142277.00902052,0.0,1.0
2008-03-26,95.15,99.45,94.68,97.93,2520100,62.6013891478776,65.430458757293,62.2921652603369,64.4304155465229,3830386.4860502,0.0,1.0
2008-03-27,93.17,96.0,91.34,94.15,2902300,61.2987012812166,63.1606238381109,60.0947018893026,61.9434659828973,4411305.38409725,0.0,1.0
2008-03-28,89.29,94.4,88.14,94.4,2970900,58.7459594010929,62.1079467741424,57.9893477613656,62.1079467741424,4515572.87861852,0.0,1.0
2008-03-31,86.88,90.46,84.79,89.0,3617000,57.1603645734904,59.5157295041199,55.7853051586815,58.5551616832486,5497602.44436473,0.0,1.0
2008-04-01,88.18,89.76,86.34,88.74,3961100,58.0156646879648,59.0551832886337,56.805086064401,58.3841016603538,6020611.84472578,0.0,1.0
2008-04-02,87.92,89.55,87.06,88.0,2614500,57.8446046650699,58.9170194239878,57.2787907431868,57.8972385182683,3973868.28609112,0.0,1.0
2008-04-03,92.61,96.4,86.82,87.02,4570500,60.9302643088276,63.423793104103,57.1208891835915,57.2524738165876,6946859.82083744,0.0,1.0
2008-04-04,96.39,96.82,92.0,94.56,3714200,63.4172138724532,63.7001208333948,60.5289311781896,62.2132144805392,5645340.06050857,0.0,1.0
2008-04-07,102.87,104.97,96.65,97.31,4776100,67.6805559815257,69.0621946279844,63.5882738953481,64.0225031842351,7259358.31753675,0.0,1.0
2008-04-08,103.11,104.73,101.36,101.5,2202300,67.838457541121,68.9042930683891,66.6870920024054,66.7792012455027,3347351.35837005,0.0,1.0
2008-04-09,101.25,104.94,100.27,104.49,3332300,66.6147204542576,69.042456933035,65.9699557525769,68.7463915087938,5064877.14275825,0.0,1.0
2008-04-10,104.92,104.96,100.5,103.07,1897100,69.0292984697354,69.0556153963346,66.1212780805223,67.8121406145218,2883467.40315298,0.0,1.0
2008-04-11,103.37,104.75,102.4,103.99,1801000,68.0095175640159,68.9174515316887,67.371332093985,68.4174299263037,2737401.71476386,0.0,1.0
2008-04-14,109.42,109.99,103.0,103.0,2599100,71.9899527121468,72.3649689161856,67.7660859929732,67.7660859929732,3950461.29752513,0.0,1.0
2008-04-15,108.58,111.77,107.49,110.18,1882300,71.4372972535633,73.5360721498506,70.7201610037348,72.4899743175319,2860972.37518047,0.0,1.0
2008-04-16,120.34,122.72,110.63,111.6,4882300,79.1744736737319,80.7403308063851,72.786039741773,73.4242252118039,7420775.34258279,0.0,1.0
2008-04-17,117.0,120.0,114.8,118.29,3278200,76.9770103026977,78.9507797976386,75.5295793397409,77.8257311855223,4982648.69591276,0.0,1.0
2008-04-18,117.14,119.39,115.33,116.75,3089500,77.0691195457949,78.5494466670006,75.8782786171805,76.8125295114526,4695837.08926316,0.0,1.0
2008-04-21,119.0,119.85,115.34,117.85,2623300,78.2928566326583,78.8520913228916,75.8848578488303,77.5362449929309,3987243.70812884,0.0,1.0
2008-04-22,118.18,119.99,116.82,119.99,2527000,77.7533596373744,78.9442005659888,76.8585841330012,78.9442005659888,3840874.03287523,0.0,1.0
2008-04-23,119.69,120.0,117.12,119.12,3006600,78.7468236164947,78.9507797976386,77.0559610824953,78.371807412456,4569834.53393061,0.0,1.0
2008-04-24,120.56,123.44,111.05,121.0,6201700,79.3192167700276,81.2140354851709,73.0623674710647,79.6087029626189,9426176.68764633,0.0,1.0
2008-04-25,123.28,123.58,117.23,120.02,2530300,81.1087677787741,81.3061447282682,77.1283326306431,78.9639382609382,3845889.81613937,0.0,1.0
2008-04-28,118.71,122.98,118.0701,122.98,2286200,78.102058914814,80.91139082928,77.6810538815431,80.91139082928,3474873.84802506,0.0,1.0
2008-04-29,113.0,118.31,111.9101,117.3,2815400,74.3453176427764,77.8388896488219,73.6282471852643,77.1743872521917,4279223.09147483,0.0,1.0
2008-04-30,114.09,116.25,111.81,112.89,3013400,75.0624538926049,76.4835679289624,73.5623890764498,74.2729460946285,4580170.08732339,0.0,1.0
2008-05-01,110.61,113.99,106.57,113.99,2690200,72.7728812784734,74.9966615761069,70.1148716919529,74.9966615761069,4088927.31430191,0.0,1.0
2008-05-02,111.32,113.06,107.9,113.0,1904100,73.2400067256094,74.3847930326752,70.9899095013767,74.3453176427764,2894106.94341026,0.0,1.0
2008-05-05,115.91,116.62,111.73,111.93,2233200,76.2598740528691,76.7269995000051,73.5097552232514,73.6413398562474,3394317.32893429,0.0,1.0
2008-05-06,115.24,117.81,113.67,115.0,1686000,75.8190655323323,77.5099280663317,74.7861261633132,75.661163972737,2562609.26768011,0.0,1.0
2008-05-07,117.05,118.0,114.66,115.7,2604000,77.0099064609467,77.634933467678,75.4374700966437,76.1217101882232,3957908.97570522,0.0,1.0
2008-05-08,118.74,119.08,115.22,119.08,1407100,78.1217966097634,78.3454904858567,75.8059070690327,78.3454904858567,2138699.58514394,0.0,1.0
2008-05-09,120.07,120.5,117.89,118.4,1614600,78.9968344191872,79.2797413801288,77.5625619195301,77.8981027336701,2454085.95705593,0.0,1.0
2008-05-12,121.11,122.22,118.27,119.56,2139300,79.6810745107668,80.4113692238949,77.8125727222227,78.6612936050473,3251595.4960546,0.0,1.0
2008-05-13,116.73,120.5,113.84,120.02,3266200,76.799371048153,79.2797413801288,74.8979731013598,78.9639382609382,4964409.48404315,0.0,1.0
2008-05-14,115.39,119.43,113.75,116.33,2753300,75.9177540070793,78.5757635935998,74.8387600165116,76.5362017821608,4184835.17004961,0.0,1.0
2008-05-15,117.33,117.96,115.22,116.11,1464100,77.3059718851878,77.7210640379848,75.9157426115345,76.5021426369143,2222116.20669003,0.17,1.0
2008-05-16,124.48,124.94,118.1,119.55,3109700,82.0169383812169,82.320021540402,77.8133067386063,78.7686775664724,4719701.36462264,0.0,1.0
2008-05-19,122.63,127.25,121.2,124.37,2392500,80.7980169801464,83.8420261006575,79.8558236809406,81.9444619735857,3631181.63001565,0.0,1.0
2008-05-20,122.34,123.4,119.531,123.39,1510900,80.6069428145732,81.305351833565,78.7561589142452,81.2987630692349,2293146.21725837,0.0,1.0
2008-05-21,118.44,123.36,117.82,123.36,1763600,78.0373247258301,81.2789967762445,77.6288213373632,81.2789967762445,2676677.91962198,0.0,1.0
2008-05-22,117.95,120.36,117.0,117.81,1113800,77.7144752736547,79.3023674772113,77.0885426622942,77.6222325730331,1690453.54211554,0.0,1.0
2008-05-23,117.02,119.3,115.86,117.92,1575400,77.1017201909544,78.6039584582196,76.3374235286616,77.6947089806643,2391040.1420801,0.0,1.0
2008-05-27,117.07,117.73,114.51,116.45,994600,77.1346640126049,77.5695224583922,75.4479403440966,76.7261606241381,1509539.49810389,0.0,1.0
2008-05-28,117.9,118.48,115.56,116.97,1874300,77.6815314520041,78.0636797831505,76.1397605987582,77.0687763693038,2844691.21385092,0.0,1.0
2008-05-29,118.35,119.8,117.56,117.56,2232700,77.9780258468591,78.9333966747251,77.4575134647804,77.4575134647804,3388647.5341007,0.0,1.0
2008-05-30,119.37,120.55,117.98,118.26,1287900,78.6500798085304,79.4275539994834,77.734241566645,77.9187269678881,1954691.2523708,0.0,1.0
2008-06-02,120.15,121.83,118.85,119.55,1434300,79.164003426279,80.2709158337376,78.3074640633646,78.7686775664724,2176887.69568712,0.0,1.0
2008-06-03,121.57,124.85,120.41,124.32,2145000,80.0996079611547,82.260722661431,79.3353112988619,81.9115181519351,3255542.15104851,0.0,1.0
2008-06-04,120.39,124.97,118.71,123.47,1933500,79.3221337702017,82.3397878333923,78.2152213627431,81.3514731838757,2934541.14174932,0.0,1.0
2008-06-05,122.49,122.49,118.45,120.41,1654000,80.7057742795249,80.7057742795249,78.0439134901602,79.3353112988619,2510334.13418845,0.0,1.0
2008-06-06,118.27,122.42,117.93,122.42,1076900,77.9253157322182,80.6596529292141,77.7012977449945,80.6596529292141,1634449.11070589,0.0,1.0
2008-06-09,122.15,123.98,119.77,119.95,2056600,80.4817562923011,81.6875001647114,78.9136303817348,79.0322281396768,3121374.35330833,0.0,1.0
2008-06-10,121.93,122.79,120.25,121.39,1420300,80.3368034770387,80.9034372094282,79.2298910695801,79.9810102032127,2155639.40192737,0.0,1.0
2008-06-11,122.4,123.94,120.07,123.46,3268700,80.6464754005539,81.6611451073909,79.1112933116381,81.3448844195456,4961021.27232273,0.0,1.0
2008-06-12,119.77,123.43,114.64,122.2,3315700,78.9136303817348,81.3251181265553,75.5335942803881,80.5147001139517,5032354.82994478,0.0,1.0
2008-06-13,117.85,120.49,116.0,119.45,2393500,77.6485876303536,79.3880214135028,76.4296662292831,78.7027899231713,3632699.3652842,0.0,1.0
2008-06-16,121.81,122.23,117.39,117.85,2213500,80.2577383050774,80.534466406942,77.3455044711685,77.6485876303536,3359507.01694446,0.0,1.0
2008-06-17,122.74,124.0,120.42,123.75,1632400,80.8704933877777,81.7006776933716,79.341900063192,81.5359585851188,2477551.05238769,0.0,1.0
2008-06-18,119.86,122.81,118.0,122.69,1565300,78.9729292607058,80.9166147380884,77.7474190953052,80.8375495661271,2375711.01586771,0.0,1.0
2008-06-19,121.08,122.35,118.14,120.96,1972100,79.7767585089793,80.6135315789033,77.8396617959268,79.697693337018,2993125.72311551,0.0,1.0
2008-06-20,122.17,123.0,119.4,121.59,1748100,80.4949338209614,81.0418012603605,78.6698461015207,80.1127854898149,2653153.02295939,0.0,1.0
2008-06-23,110.7,127.64,106.27,125.99,19111600,72.9376211343245,84.0989879095319,70.0187985360855,83.0118417950636,29006349.3584982,0.0,1.0
2008-06-24,109.73,113.87,108.54,112.37,5201000,72.2985109943038,75.0262594269696,71.5144480390206,74.037944777453,7893741.13174979,0.0,1.0
2008-06-25,107.5,111.72,106.12,111.25,3238900,70.8292165486891,73.6096750959958,69.9199670711338,73.3000031724806,4915792.76131982,0.0,1.0
2008-06-26,105.81,108.95,105.091,108.76,2200900,69.7157153769004,71.7845873765551,69.2419832215654,71.659400854283,3340383.55256068,0.0,1.0
2008-06-27,105.52,107.29,104.73,104.75,1695000,69.5246412113272,70.6908524977568,69.0041288292485,69.0173063579087,2572561.28019917,0.0,1.0
2008-06-30,107.69,109.19,106.35,107.93,2671300,70.9544030709612,71.9427177204778,70.0715086507264,71.1125334148839,4054326.22288852,0.0,1.0
2008-07-01,105.04,106.0,102.29,105.29,2382100,69.2083805234819,69.8409018991725,67.3964703327015,69.3730996317346,3615397.18322268,0.0,1.0
2008-07-02,100.7,106.37,100.09,103.26,2209900,66.3488568042139,70.0846861793866,65.9469421800771,68.0355804727222,3354043.16997767,0.0,1.0
2008-07-03,97.13,100.9899,93.55,100.01,3140100,63.9966679383644,66.5398650821438,61.6378903081848,65.8942320654362,4765840.51678668,0.0,1.0
2008-07-07,99.12,100.41,97.52,97.75,3041600,65.3078320400564,66.1577826386407,64.2536297472387,64.4051713268312,4616343.5928341,0.0,1.0
2008-07-08,100.63,101.25,97.4,100.42,3294400,66.3027354539031,66.71123884237,64.1745645752774,66.1643714029708,5000027.06872457,0.0,1.0
2008-07-09,100.75,104.5,100.51,101.1,2632500,66.3818006258644,68.8525872496559,66.2236702819418,66.6124073774183,3995438.09446863,0.0,1.0
2008-07-10,100.53,102.49,99.1,102.2,1707000,66.236847810602,67.5282456193037,65.2946545113962,67.3371714537305,2590774.10342182,0.0,1.0
2008-07-11,96.12,99.52,95.0,99.22,2977100,63.3312027410232,65.5713826132608,62.5932611360508,65.3737196833575,4518449.66801236,0.0,1.0
2008-07-14,96.95,98.42,95.49,98.38,1425800,63.8780701804224,64.8466185369487,62.9161105882262,64.8202634796282,2163986.94590441,0.0,1.0
2008-07-15,97.45,99.0,95.56,97.08,1959500,64.2075083969279,65.2287668680951,62.962231938537,63.9637241167138,2974002.25873173,0.0,1.0
2008-07-16,100.17,100.17,95.93,97.9,2077400,65.999652294718,65.999652294718,63.2060162187511,64.5040027917829,3152943.24689425,0.0,1.0
2008-07-17,100.91,102.0,98.62,100.93,1963700,66.4872208551462,67.2053961671283,64.9783938235509,66.5003983838064,2980376.74685965,0.0,1.0
2008-07-18,98.79,101.58,97.79,100.94,1360500,65.0904028171628,66.9286680652636,64.4315263841517,66.5069871481365,2064878.83286783,0.0,1.0
2008-07-21,98.87,100.05,94.55,99.1,2530900,65.1431129318036,65.9205871227567,62.2967667411958,65.2946545113962,3841236.19118353,0.0,1.0
2008-07-22,99.04,99.9,97.77,98.99,1465500,65.2551219254155,65.821755657805,64.4183488554915,65.222178103765,2224241.03606601,0.0,1.0
2008-07-23,99.32,99.59,97.0,99.07,2433900,65.4396073266586,65.6175039635716,63.9110140020729,65.2748882184058,3694015.87013379,0.0,1.0
2008-07-24,97.07,106.67,95.91,104.26,6594500,63.9571353523837,70.2823491092899,63.1928386900909,68.6944569057332,10008705.2284799,0.0,1.0
2008-07-25,100.81,101.87,96.46,99.74,2268700,66.4213332118451,67.1197422308368,63.555220728247,65.7163354285233,3443286.00376865,0.0,1.0
2008-07-28,99.53,101.5,98.64,99.72,1586900,65.5779713775909,66.8759579506227,64.9915713522111,65.703157899863,2408494.09766848,0.0,1.0
2008-07-29,97.4,100.26,95.81,100.0,1957900,64.1745645752774,66.058951173689,63.1269510467898,65.8876433011061,2971573.88230204,0.0,1.0
2008-07-30,101.9,102.49,98.1,98.1,1797800,67.1395085238271,67.5282456193037,64.6357780783851,64.6357780783851,2728584.46580653,0.0,1.0
2008-07-31,98.92,102.88,98.0,102.88,1326900,65.1760567534542,67.785207428178,64.569890435084,67.785207428178,2013882.92784441,0.0,1.0
2008-08-01,98.18,100.25,96.24,100.25,2333100,64.688488193026,66.0523624093589,63.4102679129845,66.0523624093589,3541028.15506353,0.0,1.0
2008-08-04,93.53,97.92,92.79,97.68,2594400,61.6247127795246,64.5171803204431,61.1371442190964,64.3590499765205,3937612.38073671,0.0,1.0
2008-08-05,91.5,93.45,88.75,92.88,3931200,60.2871936205121,61.5720026648837,58.4752834297317,61.1964430980674,5966520.88773982,0.0,1.0
2008-08-06,93.38,94.11,90.04,91.99,2453300,61.5258813145729,62.006861110671,59.325234028316,60.6100430726875,3723459.93434373,0.0,1.0
2008-08-07,93.11,93.9,91.69,93.9,1564600,61.3479846776599,61.8684970597387,60.4123801427842,61.8684970597387,2374648.60117972,0.0,1.0
2008-08-08,93.08,93.86,91.08,92.4,1932400,61.3282183846696,61.8421420024182,60.0104655186475,60.8801824102221,2932871.63295391,0.0,1.0
2008-08-11,90.85,93.01,90.39,93.0,2490400,59.8589239390549,61.2820970343588,59.5558407798698,61.2755082700287,3779767.91280709,0.0,1.0
2008-08-12,94.51,95.36,91.04,91.25,2028700,62.2704116838754,62.8304566519348,59.984110461327,60.1224745122593,3079029.53931567,0.0,1.0
2008-08-13,97.7,98.75,93.21,94.63,2246000,64.4974140274528,65.1905796848614,61.5333056448196,62.4707296767437,3402217.02387323,0.19,1.0
2008-08-14,94.17,97.54,94.11,96.09,1761900,62.1670571030218,64.3917887844191,62.1274476368842,63.4345600194262,2668907.46854953,0.0,1.0
2008-08-15,90.27,94.38,89.24,94.38,2506800,59.5924418040754,62.3056902345035,58.9124793020459,62.3056902345035,3797274.10304782,0.0,1.0
2008-08-18,89.58,92.27,88.62,90.98,2048100,59.1369329434925,60.9127573419966,58.5031814852903,60.0611538200374,3102440.19884006,0.0,1.0
2008-08-19,92.17,92.99,89.15,90.25,1660100,60.8467415651006,61.3880709356483,58.8530651028395,59.5792386486962,2514701.906203,0.0,1.0
2008-08-20,92.7,93.97,91.63,93.0,1080400,61.1966251826497,62.0350255492297,60.4902563698618,61.3946725133379,1636578.48289966,0.0,1.0
2008-08-21,92.24,93.0,91.51,91.68,1630500,60.8929526089278,61.3946725133379,60.4110374375866,60.5232642583099,2469864.13954822,0.0,1.0
2008-08-22,91.43,92.09,90.01,91.61,1725600,60.3582248160697,60.7939289435837,59.4208007841456,60.4770532144826,2613920.61282086,0.0,1.0
2008-08-25,89.33,91.37,88.72,91.37,1137600,58.9718935012524,60.3186153499321,58.5691972621864,60.3186153499321,1723224.4373812,0.0,1.0
2008-08-26,90.21,90.6,89.42,90.37,1393000,59.5528323379377,59.8102938678324,59.0313077004588,59.6584575809714,2110101.65372013,0.0,1.0
2008-08-27,91.16,91.98,90.59,91.19,899900,60.1799822184503,60.721311588998,59.8036922901428,60.1997869515191,1363158.99367031,0.0,1.0
2008-08-28,90.68,92.04,89.05,91.56,1508400,59.8631064893492,60.7609210551357,58.7870493259434,60.4440453260346,2284908.35209723,0.0,1.0
2008-08-29,89.36,91.49,89.25,90.33,1000600,58.9916982343212,60.3978342822073,58.9190808797355,59.632051270213,1515698.28766142,0.0,1.0
2008-09-02,85.01,88.93,84.0,87.96,2104000,56.1200119393425,58.7078303936681,55.4532525926923,58.0674773577763,3187116.92708338,0.0,1.0
2008-09-03,83.69,86.65,82.9,83.83,2833100,55.2486036843145,57.2026706804379,54.7270790468356,55.341025771969,4291549.88884027,0.0,1.0
2008-09-04,80.36,85.39,80.22,82.97,2764600,53.0502783136756,56.3708718915475,52.9578562260211,54.7732900906628,4187786.81398038,0.0,1.0
2008-09-05,82.49,82.75,78.69,80.0,3159600,54.4564143615617,54.6280553814915,51.9478148395114,52.8126215168498,4786128.63251552,0.0,1.0
2008-09-08,79.95,84.95,79.25,83.75,1810100,52.7796136284018,56.0804024732049,52.3175031901293,55.2882131504521,2741920.31830496,0.0,1.0
2008-09-09,71.39,79.82,70.16,79.82,5835500,47.1286631260988,52.6937931184369,46.3166690702773,52.6937931184369,8839553.62547295,0.0,1.0
2008-09-10,73.05,75.16,70.44,71.51,4435400,48.2245250225735,49.6174579150804,46.5015132455862,47.2078820583741,6718696.96691332,0.0,1.0
2008-09-11,71.84,72.11,70.09,72.0,4789100,47.4257341221311,47.6039767197505,46.27045802645,47.5313593651648,7254477.98264973,0.0,1.0
2008-09-12,75.86,76.31,71.18,71.81,3844200,50.0795683533528,50.3766393493851,46.9900299946171,47.4059293890623,5823153.46534883,0.0,1.0
2008-09-15,71.18,74.21,70.89,73.02,1676900,46.9900299946171,48.9903080345678,46.7985842416185,48.2047202895046,2540150.36835842,0.0,1.0
2008-09-16,72.26,72.88,67.34,69.8,4348600,47.7030003850946,48.1122982018501,44.4550241618083,46.0790122734514,6587213.24577699,0.0,1.0
2008-09-17,71.49,72.99,70.3,72.08,3084600,47.1946789029949,48.1849155564358,46.4090911579317,47.5841719866817,4672519.42646454,0.0,1.0
2008-09-18,69.77,73.18,67.56,72.46,3516000,46.0592075403826,48.3103455325383,44.6002588709796,47.8350319388867,5325999.57966976,0.0,1.0
2008-09-19,72.95,73.5,69.65,72.8,4062000,48.1585092456774,48.5215960186057,45.9799886081073,48.0594855803333,6153074.59972086,0.0,1.0
2008-09-22,72.94,74.5,70.58,74.15,2380600,48.1519076679878,49.1817537875664,46.5939353332407,48.9506985684301,3606107.67899938,0.0,1.0
2008-09-23,72.71,76.0,71.47,72.39,2831200,48.0000713811268,50.1719904410073,47.1814757476157,47.7888208950594,4288671.78895365,0.0,1.0
2008-09-24,74.35,75.8,72.51,74.35,1632000,49.0827301222223,50.0399588872152,47.8680398273347,49.0827301222223,2472136.32366924,0.0,1.0
2008-09-25,73.38,75.5,73.2,73.91,1669000,48.4423770863305,49.841911556527,48.3235486879176,48.7922607038796,2528183.53198772,0.0,1.0
2008-09-26,69.87,72.69,69.45,71.27,2284300,46.1252233172787,47.9868682257476,45.8479570543152,47.0494441938235,3460233.45842993,0.0,1.0
2008-09-29,60.1,69.52,58.83,69.52,4542600,39.6754819145334,45.8941680981425,38.8370815479534,45.8941680981425,6881082.39209552,0.0,1.0
2008-09-30,63.18,64.79,60.0,61.85,2715400,41.7087678429321,42.7716218509587,39.6094661376373,40.8307580102145,4113259.17481094,0.0,1.0
2008-10-01,63.0,65.25,62.39,64.0,2512700,41.5899394445192,43.0752944246806,41.1872432054532,42.2500972134798,3806211.3605905,0.0,1.0
2008-10-02,50.16,59.0,46.97,58.5,7691300,33.1135136910648,38.9493083686767,31.0076104080804,38.6192294841964,11650699.8199983,0.0,1.0
2008-10-03,50.31,55.59,49.25,51.06,3712800,33.2125373564089,36.698170376521,32.5127701213106,33.7076556831294,5624110.13634752,0.0,1.0
2008-10-06,46.88,48.34,41.0,47.87,4469000,30.948196208874,31.9120265515565,27.0664685273855,31.601752400145,6769593.89122416,0.0,1.0
2008-10-07,43.82,49.41,42.0,48.9,3323400,28.9281134358545,32.6183953643443,27.7266262963461,32.2817149021744,5034251.13853085,0.0,1.0
2008-10-08,43.28,47.32,39.01,41.0,5071900,28.5716282406157,31.2386656272166,25.7527545671539,27.0664685273855,7682860.42893262,0.0,1.0
2008-10-09,42.87,47.58,39.88,43.75,2681000,28.3009635553419,31.4103066471464,26.3270918261496,28.8819023920272,4061150.41896889,0.0,1.0
2008-10-10,39.2,43.0,35.01,40.01,3781400,25.8781845432564,28.3867840653068,23.1121234913114,26.4129123361145,5728024.69014881,0.0,1.0
2008-10-13,45.79,47.4,42.17,42.77,2789900,30.2286242407069,31.2914782487335,27.8388531170694,28.2349477784458,4226110.98615491,0.0,1.0
2008-10-14,45.6,48.81,44.61,48.08,2904400,30.1031942646044,32.222300702968,29.4496380733334,31.7403855316267,4399554.37405939,0.0,1.0
2008-10-15,39.25,44.39,38.82,44.39,3430000,25.9111924317044,29.304403364162,25.6273245910514,29.304403364162,5195727.69006464,0.0,1.0
2008-10-16,38.36,41.19,37.0,40.93,4310200,25.3236520173295,27.191898503488,24.425837451543,27.0202574835583,6529045.33227889,0.0,1.0
2008-10-17,42.46,43.73,35.5,37.83,5416700,28.030298870068,28.868699236648,23.4356007981021,24.9737683997803,8205159.8188843,0.0,1.0
2008-10-20,44.51,47.72,43.2,43.92,2452600,29.3836222964373,31.5027287348009,28.5188156190989,28.9941292127505,3715172.51680832,0.0,1.0
2008-10-21,40.97,44.64,40.55,44.49,2358800,27.0466637943167,29.4694428064022,26.7693975313532,29.3704191410581,3573085.2697739,0.0,1.0
2008-10-22,35.25,40.46,33.71,40.46,4739300,23.2705613558619,26.7099833321468,22.2539183916626,26.7099833321468,7179041.46983189,0.0,1.0
2008-10-23,37.99,39.8,34.21,37.09,7908600,25.079393642814,26.2742792046328,22.5839972761429,24.4852516507495,11979863.5596633,0.0,1.0
2008-10-24,34.62,36.35,33.01,33.22,3838500,22.8546619614167,23.9967349017186,21.7918079533901,21.9304410848719,5814519.16568897,0.0,1.0
2008-10-27,31.0,34.5,31.0,34.5,3732800,20.4648908377793,22.7754430291415,20.4648908377793,22.7754430291415,5654405.92462778,0.0,1.0
2008-10-28,29.99,34.0,27.6,33.49,5895400,19.7981314911291,22.4453641446612,18.2203544233132,22.1086836824912,8930289.51137231,0.0,1.0
2008-10-29,33.81,35.0,30.5,30.98,5512500,22.3199341685586,23.1055219136218,20.134811953299,20.4516876824001,8350276.64474676,0.0,1.0
2008-10-30,35.88,37.93,34.21,34.99,4173400,23.6864607503071,25.0397841766764,22.5839972761429,23.0989203359322,6321822.14044192,0.0,1.0
2008-10-31,38.41,40.75,34.85,36.73,4302500,25.3566599057775,26.9014290851454,23.0064982482777,24.2475948539237,6517381.45379099,0.0,1.0
2008-11-03,41.72,41.99,38.4,39.05,3523200,27.5417821210372,27.7200247186565,25.3500583280879,25.7791608779123,5336906.06345064,0.0,1.0
2008-11-04,45.31,47.15,44.6375,44.99,3618100,29.9117485116058,31.1264388064933,29.4677924119798,29.7004980255384,5480659.57884049,0.0,1.0
2008-11-05,44.16,46.49,44.0,46.37,2915800,29.1525670773011,30.6907346789793,29.0469418342674,30.6115157467041,4416822.97337914,0.0,1.0
2008-11-06,41.0,45.04,40.7,42.33,3908600,27.0664685273855,29.7335059139864,26.8684211966973,27.9444783601031,5920705.90361127,0.0,1.0
2008-11-07,44.22,44.22,41.02,41.99,2274600,29.1921765434387,29.1921765434387,27.0796716827647,27.7200247186565,3445540.001114,0.0,1.0
2008-11-10,44.22,47.49,42.49,47.49,2599500,29.1921765434387,31.35089244794,28.0501036031368,31.35089244794,3937695.08172683,0.0,1.0
2008-11-11,43.5,44.0,41.15,42.28,2387300,28.7168629497871,29.0469418342674,27.1654921927296,27.9114704716551,3616256.76807327,0.0,1.0
2008-11-12,39.83,43.28,39.45,41.99,3037400,26.2940839377016,28.5716282406157,26.0432239854965,27.7200247186565,4601021.36612313,0.0,1.0
2008-11-13,40.68,40.84,34.43,40.69,5335700,26.8552180413181,26.9608432843518,22.7292319853142,26.8618196190077,8082461.87634925,0.0,1.0
2008-11-14,38.7,41.46,37.92,40.9,2795900,25.6735356348786,27.5045164708544,25.1560845290593,27.1330131128304,4214508.33803365,0.19,1.0
2008-11-17,38.9,41.14,37.33,37.33,2024400,25.8062154056015,27.2922288376978,24.7646792054268,24.7646792054268,3051557.88100981,0.0,1.0
2008-11-18,39.52,41.44,37.76,39.11,3550300,26.2175226948424,27.4912484937821,25.049940712481,25.9455291648605,5351682.44662574,0.0,1.0
2008-11-19,36.91,40.91,36.78,38.67,3074500,24.4860516869088,27.1396471013665,24.3998098359389,25.6536336692702,4634466.8569278,0.0,1.0
2008-11-20,32.76,37.1,32.0,35.43,4207300,21.7329464444089,24.6120974690955,21.2287633156619,23.5042213835594,6342036.88637253,0.0,1.0
2008-11-21,35.5,35.5,30.9,33.57,3054100,23.5506593033124,23.5506593033124,20.499024576686,22.2702995158366,4603716.12546536,0.0,1.0
2008-11-24,38.29,40.0,35.69,36.02,2772100,25.4015421048967,26.5359541445774,23.6767050854992,23.8956267071919,4178632.48466078,0.0,1.0
2008-11-25,37.72,39.99,37.28,37.99,3324200,25.0234047583365,26.5293201560412,24.7315092627461,25.2025224488124,5010861.83958348,0.0,1.0
2008-11-26,40.3,40.38,36.02,37.49,3849000,26.7349738006617,26.7880457089509,23.8956267071919,24.8708230220051,5801939.48034319,0.0,1.0
2008-11-28,42.46,42.5,39.48,40.48,1274600,28.1679153244689,28.1944512786134,26.1909867406979,26.8543855943123,1921317.76088476,0.0,1.0
2008-12-01,38.19,41.01,37.0,41.01,2696100,25.3352022195352,27.2059869867279,24.5457575837341,27.2059869867279,4064070.93607516,0.0,1.0
2008-12-02,37.92,39.7,36.13,39.7,3151200,25.1560845290593,26.336934488493,23.9686005810895,26.336934488493,4750083.57767147,0.0,1.0
2008-12-03,37.51,38.48,36.62,37.76,2427700,24.8840909990774,25.5275878870834,24.2936660193606,25.049940712481,3659487.78291223,0.0,1.0
2008-12-04,37.29,39.38,36.89,36.95,2331900,24.7381432512822,26.1246468553364,24.4727837098365,24.5125876410533,3515079.93614246,0.0,1.0
2008-12-05,38.91,38.91,32.83,35.97,4143500,25.8128493941376,25.8128493941376,21.7793843641619,23.8624567645112,6245865.48111251,0.0,1.0
2008-12-08,41.34,41.42,39.07,40.0,2424700,27.4249086084207,27.4779805167099,25.9189932107159,26.5359541445774,3654965.61652069,0.0,1.0
2008-12-09,41.9,44.1,40.62,42.0,2366500,27.7964119664448,29.2558894443965,26.9472614338183,27.8627518518062,3567235.58852485,0.0,1.0
2008-12-10,44.59,44.88,42.43,42.52,1781100,29.5809548826676,29.7733405502158,28.1480133588604,28.2077192556857,2684810.18665608,0.0,1.0
2008-12-11,42.8,46.94,42.1,43.62,2669400,28.3934709346978,31.1399421886615,27.9290917371677,28.9374579946616,4023823.65519047,0.0,1.0
2008-12-12,42.36,42.75,40.04,40.75,2208000,28.1015754391074,28.3603009920171,26.5624900987219,27.0335032847882,3328314.46417194,0.0,1.0
2008-12-15,41.93,45.18,41.48,42.29,2619500,27.8163139320532,29.9723602063001,27.5177844479267,28.0551375193544,3948604.95421123,0.0,1.0
2008-12-16,47.65,48.0,42.88,42.88,2855600,31.6109553747278,31.8431449734928,28.4465428429869,28.4465428429869,4304499.44922526,0.0,1.0
2008-12-17,47.75,48.73,46.34,47.18,1919500,31.6772952600892,32.3274261366314,30.7419028764929,31.299157913529,2893432.7961857,0.0,1.0
2008-12-18,46.22,49.98,45.6635,48.08,1961200,30.6622950140591,33.1566747036494,30.2931135520227,31.896216881782,2956290.90902808,0.0,1.0
2008-12-19,45.69,47.0,44.2,46.97,1529800,30.3106936216435,31.1797461198784,29.322229329758,31.15984415427,2306003.38192492,0.0,1.0
2008-12-22,44.29,46.0,43.62,45.11,1453900,29.3819352265833,30.516347266264,28.9374579946616,29.9259222865471,2191592.57221901,0.0,1.0
2008-12-23,45.87,46.9,44.88,45.21,1361300,30.4301054152941,31.113406234517,29.7733405502158,29.9922621719086,2052008.3696002,0.0,1.0
2008-12-24,45.84,46.25,44.71,46.0,544800,30.4102034496857,30.6821969796676,29.6605627451013,30.516347266264,821225.416703291,0.0,1.0
2008-12-26,48.07,48.34,45.92,46.07,619300,31.8895828932458,32.0687005837217,30.4632753579748,30.562785186017,933525.882093153,0.0,1.0
2008-12-29,49.63,50.0,47.22,48.6,1463600,32.9244851048844,33.1699426807217,31.3256938676736,32.2411842856615,2206214.24355165,0.0,1.0
2008-12-30,50.08,50.57,49.01,49.95,1670800,33.2230145890109,33.5480800272819,32.5131778156434,33.136772738041,2518545.2023272,0.0,1.0
2008-12-31,51.77,52.82,49.95,49.95,1549100,34.3441586516193,35.0407274479144,33.136772738041,33.136772738041,2335095.98571048,0.0,1.0
2009-01-02,53.17,53.29,51.1,51.23,986800,35.2729170466795,35.3525249091132,33.8996814196976,33.9859232706675,1487491.26505655,0.0,1.0
2009-01-05,54.74,56.85,52.99,53.05,2341100,36.3144532468541,37.7142248279806,35.1535052530289,35.1933091842457,3528947.9130765,0.0,1.0
2009-01-06,55.73,56.67,54.53,56.36,2407200,36.9712181119324,37.59481303433,36.1751394875951,37.3891593897095,3628586.31257005,0.0,1.0
2009-01-07,54.49,57.39,53.58,55.99,2363700,36.1486035334505,38.0724602089324,35.5449105766614,37.1437018138722,3563014.89989275,0.0,1.0
2009-01-08,51.77,54.0,51.3,54.0,2147100,34.3441586516193,35.8235380951794,34.0323611904205,35.8235380951794,3236514.48642371,0.0,1.0
2009-01-09,51.42,52.58,49.7,51.62,1709200,34.1119690528542,34.8815117230469,32.9709230246374,34.2446488235771,2576428.93213889,0.0,1.0
2009-01-12,48.31,50.75,47.15,50.75,1935400,32.0487986181133,33.6674918209325,31.2792559479206,33.6674918209325,2917400.27806085,0.0,1.0
2009-01-13,48.17,49.4269,47.44,48.15,1704500,31.9559227786073,32.7897487977153,31.4716416154688,31.942654801535,2569344.20479215,0.0,1.0
2009-01-14,41.61,43.4,38.75,43.4,7175500,27.6040262988966,28.7915102468664,25.7067055775593,28.7915102468664,10816268.3141602,0.0,1.0
2009-01-15,41.61,42.04,39.2607,41.5,2338500,27.6040262988966,27.8892878059508,26.0455033721002,27.531052424999,3525028.70220383,0.0,1.0
2009-01-16,43.83,45.15,41.63,42.97,3032400,29.0767717539206,29.9524582406917,27.6172942759689,28.5062487398122,4571005.78856657,0.0,1.0
2009-01-20,42.1,44.47,41.86,42.99,1745500,27.9290917371677,29.5013470202339,27.7698760123002,28.5195167168845,2631147.1454765,0.0,1.0
2009-01-21,44.5,44.88,41.54,42.88,2838300,29.5212489858423,29.7733405502158,27.5575883791436,28.4465428429869,4278421.62303406,0.0,1.0
2009-01-22,44.79,45.87,42.94,44.02,2704700,29.7136346533905,30.4301054152941,28.4863467742038,29.2028175361074,4077034.4797309,0.0,1.0
2009-01-23,46.28,46.43,43.58,44.42,2249600,30.702098945276,30.8016087733182,28.910922040517,29.4681770775532,3391021.83813459,0.0,1.0
2009-01-26,44.95,47.1389,44.8,46.6,2375600,29.8197784699688,31.2718922206454,29.7202686419266,30.9143865784326,3580952.82657919,0.0,1.0
2009-01-27,45.4,46.01,44.69,44.75,1581500,30.1183079540953,30.5229812548001,29.6472947680291,29.6870986992459,2383935.38273909,0.0,1.0
2009-01-28,46.53,47.02,45.45,46.98,1741700,30.8679486586796,31.1930140969507,30.151477896776,31.1664781428061,2625419.06804722,0.0,1.0
2009-01-29,45.53,46.24,44.63,46.02,1633000,30.2045498050652,30.6755629911314,29.6074908368122,30.5296152433363,2461565.90579382,0.0,1.0
2009-01-30,42.94,46.73,42.71,45.8,1610300,28.4863467742038,31.0006284294025,28.3337650378725,30.3836674955411,2427348.18009786,0.0,1.0
2009-02-02,42.29,43.45,41.85,42.42,1749600,28.0551375193544,28.8246801895472,27.7632420237641,28.1413793703243,2637327.43954494,0.0,1.0
2009-02-03,42.03,42.65,41.34,42.02,1918900,27.8826538174147,28.2939611066556,27.4249086084207,27.8760198288785,2892528.36290739,0.0,1.0
2009-02-04,42.59,43.0396,42.0,42.37,2237000,28.2541571754387,28.5524213000238,27.8627518518062,28.1082094276436,3372028.73929014,0.0,1.0
2009-02-05,49.07,49.73,42.05,42.19,5014400,32.5529817468603,32.9908249902458,27.895921794487,27.988797633993,7558650.38457597,0.0,1.0
2009-02-06,49.95,51.91,48.53,49.25,2830300,33.136772738041,34.4370344911253,32.1947463659085,32.6723935405109,4266362.51265662,0.0,1.0
2009-02-09,51.87,53.19,49.63,49.83,2510800,34.4104985369807,35.2861850237517,32.9244851048844,33.0571648756072,3784751.79195783,0.0,1.0
2009-02-10,49.91,53.74,49.61,51.65,2196800,33.1102367838964,35.6510543932397,32.9112171278121,34.2645507891855,3311431.70964353,0.0,1.0
2009-02-11,50.13,50.84,48.15,49.99,2465400,33.3822303138783,33.8550287085094,32.0637221147664,33.2890024614159,3702284.14452639,0.19,1.0
2009-02-12,50.96,51.19,48.44,49.65,1675900,33.9349382963343,34.0880983396655,32.2568369520101,33.0625919625785,2516694.24751026,0.0,1.0
2009-02-13,51.77,52.68,50.83,50.96,1136400,34.4743280141528,35.0803090551588,33.8483695761906,33.9349382963343,1706528.63707301,0.0,1.0
2009-02-17,48.04,50.8,47.5,50.8,2539600,31.9904716592602,33.8283921792344,31.6308785140479,33.8283921792344,3813710.07278301,0.0,1.0
2009-02-18,48.79,49.24,47.47,48.04,1630100,32.4899065831662,32.7895675375098,31.6109011170916,31.9904716592602,2447916.518209,0.0,1.0
2009-02-19,48.1,50.11,48.0,49.06,2155900,32.0304264531727,33.3689120492408,31.9638351299852,32.6697031557724,3237508.87774172,0.0,1.0
2009-02-20,48.03,48.88,46.38,46.77,2156500,31.9838125269415,32.549838774035,30.8850556943482,31.1447618547794,3238409.89602951,0.0,1.0
2009-02-23,47.16,48.48,46.67,48.48,2210000,31.4044680152105,32.2834734812851,31.0781705315919,32.2834734812851,3318750.6933574,0.0,1.0
2009-02-24,48.36,48.48,46.48,47.28,1688400,32.2035638934601,32.2834734812851,30.9516470175357,31.4843776030354,2535465.4618392,0.0,1.0
2009-02-25,48.12,49.51,47.49,48.64,1669200,32.0437447178102,32.969364110116,31.6242193817291,32.390019598385,2506632.87662994,0.0,1.0
2009-02-26,46.38,49.39,46.36,48.48,1833500,30.8850556943482,32.889454522291,30.8717374297107,32.2834734812851,2753361.71776959,0.0,1.0
2009-02-27,46.88,48.32,45.42,46.22,1734100,31.2180123102856,32.1769273641851,30.2457789917485,30.7785095772483,2604093.02142582,0.0,1.0
2009-03-02,42.58,46.41,42.48,46.41,1908200,28.3545854132244,30.9050330913045,28.2879940900369,30.9050330913045,2865538.49459936,0.0,1.0
2009-03-03,44.49,44.89,42.34,42.88,2261600,29.6264796861051,29.8928449788549,28.1947662375745,28.5543593827868,3396238.26610728,0.0,1.0
2009-03-04,47.01,47.51,44.88,44.96,2018600,31.3045810304293,31.6375376463666,29.8861858465362,29.9394589050862,3031325.8595526,0.0,1.0
2009-03-05,46.78,48.22,44.4,45.72,2759200,31.1514209870981,32.1103360409977,29.5665474952363,30.4455529613109,4143482.76611391,0.0,1.0
2009-03-06,47.88,49.705,46.51,46.67,2050000,31.8839255421603,33.0992171903316,30.9716244144919,31.0781705315919,3078479.1499469,0.0,1.0
2009-03-09,48.08,49.85,47.3,47.84,2077500,32.0171081885352,33.1957746089534,31.4976958676729,31.8572890128853,3119775.82147059,0.0,1.0
2009-03-10,51.34,51.44,49.25,49.7,1748500,34.1879853244467,34.2545766476342,32.7962266698286,33.0958876241722,2625717.46033276,0.0,1.0
2009-03-11,50.22,52.0,49.91,51.68,1754000,33.442162504747,34.627488057484,33.2357294028659,34.4143958232841,2633976.7946375,0.0,1.0
2009-03-12,51.49,51.72,49.5,49.51,1945900,34.2878723092279,34.4410323525591,32.9627049777973,32.969364110116,2922152.47701546,0.0,1.0
2009-03-13,52.25,52.43,50.79,51.75,1328800,34.7939663654527,34.9138307471901,33.8217330469156,34.4610097495153,1995455.16802412,0.0,1.0
2009-03-16,55.05,56.15,52.0,52.35,2006700,36.6585234147018,37.391027969764,34.627488057484,34.8605576886401,3013455.66351144,0.0,1.0
2009-03-17,55.84,56.48,54.29,54.91,1565700,37.1845948678828,37.6107793362826,36.152429358477,36.5652955622393,2351207.22198628,0.0,1.0
2009-03-18,55.79,57.2,54.95,54.95,1843300,37.1512992062891,38.0902368632324,36.5919320915143,36.5919320915143,2768078.34980348,0.0,1.0
2009-03-19,57.37,57.96,56.01,56.08,1842200,38.2034421126511,38.5963309194572,37.2978001173015,37.3444140435327,2766426.48294253,0.0,1.0
2009-03-20,56.46,58.0,56.06,57.57,1739600,37.5974610716451,38.6229674487321,37.3310957788952,38.336624759026,2612352.35573056,0.0,1.0
2009-03-23,58.96,59.96,57.93,58.0,1572900,39.2622441513318,39.9281573832065,38.5763535225009,38.6229674487321,2362019.44143975,0.0,1.0
2009-03-24,58.85,60.8,57.5,57.91,1675600,39.1889936958256,40.4875244979813,38.2900108327948,38.5630352578634,2516243.73836636,0.0,1.0
2009-03-25,58.69,60.21,57.07,59.11,1405000,39.0824475787257,40.0946356911752,38.0036681430887,39.3621311361131,2109884.49057337,0.0,1.0
2009-03-26,59.33,60.43,58.82,59.0,1882900,39.5086320471255,40.2411366021877,39.1690162988694,39.2888806806068,2827545.55679757,0.0,1.0
2009-03-27,59.1,59.99,57.5,58.82,1315100,39.3554720037943,39.9481347801628,38.2900108327948,39.1690162988694,1974881.9171196,0.0,1.0
2009-03-30,55.1,57.67,54.2301,56.87,2006900,36.6918190762955,38.4032160822135,36.1125411558877,37.8704854967137,3013756.00294071,0.0,1.0
2009-03-31,56.65,57.55,55.56,55.95,1460400,37.7239845857013,38.3233064943885,36.9981391629579,37.257845323389,2193078.51247925,0.0,1.0
2009-04-01,57.94,58.1,55.08,56.02,1091500,38.5830126548197,38.6895587719196,36.678500811658,37.3044592496203,1639102.43520344,0.0,1.0
2009-04-02,58.2,59.9,57.93,59.11,1542300,38.7561500951071,39.8882025892941,38.5763535225009,39.3621311361131,2316067.50876249,0.0,1.0
2009-04-03,59.02,59.34,58.14,58.42,1266300,39.3021989452443,39.5152911794442,38.7161953011946,38.9026510061195,1901599.0963794,0.0,1.0
2009-04-06,58.11,59.28,56.74,58.82,1962700,38.6962179042384,39.4753363855318,37.78391677657,39.1690162988694,2947380.98907355,0.0,1.0
2009-04-07,55.79,58.02,55.47,56.45,1778100,37.1512992062891,38.6362857133696,36.9382069720892,37.5908019393264,2670167.6958637,0.0,1.0
2009-04-08,55.87,56.72,55.29,56.03,2167900,37.2045722648391,37.7705985119325,36.8183425903517,37.311118381939,3255529.24349751,0.0,1.0
2009-04-09,57.12,58.13,55.9,57.73,1448900,38.0369638046824,38.7095361688759,37.2245496617953,38.443170876126,2175808.99529662,0.0,1.0
2009-04-13,57.22,58.03,56.52,57.29,1717100,38.1035551278699,38.6429448456884,37.6374158655576,38.1501690541011,2578564.16993845,0.0,1.0
2009-04-14,56.01,58.61,55.42,57.0,1986600,37.2978001173015,39.0291745201757,36.9049113104954,37.9570542168575,2983271.5508705,0.0,1.0
2009-04-15,55.92,57.24,55.26,55.51,1662600,37.2378679264328,38.1168733925074,36.7983651933955,36.9648435013642,2496721.67546426,0.0,1.0
2009-04-16,57.63,58.07,55.47,56.08,1570400,38.3765795529385,38.6695813749634,36.9382069720892,37.3444140435327,2358265.19857396,0.0,1.0
2009-04-17,57.33,58.39,56.94,58.08,1178200,38.1768055833761,38.8826736091633,37.917099422945,38.6762405072821,1769299.577789,0.0,1.0
2009-04-20,54.07,56.87,53.7,56.34,1370900,36.0059284474646,37.8704854967137,35.759540551671,37.5175514838202,2058676.61788401,0.0,1.0
2009-04-21,53.86,54.5,53.08,53.55,2285400,35.8660866687709,36.2922711371707,35.3466743479087,35.6596535668898,3431978.65818959,0.0,1.0
2009-04-22,54.5,55.61,53.22,53.22,2279400,36.2922711371707,37.0314348245516,35.4399022003711,35.4399022003711,3422968.4753117,0.0,1.0
2009-04-23,47.46,50.58,46.66,50.3,8782200,31.6042419847729,33.6818912682219,31.0715113992731,33.495435563297,13188204.6783725,0.0,1.0
2009-04-24,48.08,48.62,46.9,47.41,3814500,32.0171081885352,32.3767013337475,31.2313305749231,31.5709463231792,5728223.76462072,0.0,1.0
2009-04-27,46.73,47.16,46.2,47.15,2471500,31.1181253255044,31.4044680152105,30.7651913126108,31.3978088828917,3711444.49711891,0.0,1.0
2009-04-28,46.58,46.93,45.82,46.43,2021200,31.0182383407232,31.2513079718793,30.5121442844984,30.918351355942,3035230.27213301,0.0,1.0
2009-04-29,47.42,47.85,46.62,46.75,2419800,31.5776054554979,31.863948145204,31.0448748699982,31.1314435901419,3633806.7546544,0.0,1.0
2009-04-30,48.01,48.9,47.29,47.68,3272200,31.970494262304,32.5631570386725,31.4910367353542,31.7507428957853,4913853.40217379,0.0,1.0
2009-05-01,48.84,49.25,47.47,47.99,2244700,32.52320224476,32.7962266698286,31.6109011170916,31.9571759976665,3370859.58433454,0.0,1.0
2009-05-04,50.56,50.69,49.03,49.03,2371000,33.6685730035844,33.7551417237281,32.6497257588162,32.6497257588162,3560523.93391421,0.0,1.0
2009-05-05,49.4,50.96,48.61,50.39,1925600,32.8961136546098,33.9349382963343,32.3700422014288,33.5553677541657,2891668.02494525,0.0,1.0
2009-05-06,50.71,51.18,49.68,49.68,1830800,33.7684599883656,34.0814392073467,33.0825693595347,33.0825693595347,2749307.13547454,0.0,1.0
2009-05-07,51.74,52.69,50.85,50.85,2199300,34.4543506171966,35.0869681874775,33.8616878408281,33.8616878408281,3302682.53389182,0.0,1.0
2009-05-08,55.36,55.84,52.09,52.09,2682700,36.864956516583,37.1845948678828,34.6874202483527,34.6874202483527,4028602.93442076,0.0,1.0
2009-05-11,54.51,55.31,54.0,55.0,2084700,36.2989302694895,36.8316608549892,35.9593145212334,36.6252277531081,3130588.04092405,0.0,1.0
2009-05-12,56.69,57.734,54.65,55.03,2823200,37.7506211149763,38.4458345290535,36.3921581219519,36.6452051500643,4239591.3834781,0.0,1.0
2009-05-13,55.39,56.96,55.22,56.4,2416100,36.8849339135392,37.9304176875825,36.7717286641205,37.5575062777326,3628250.47521304,0.0,1.0
2009-05-14,56.26,56.505,54.42,55.45,1608600,37.4642784252702,37.6274271670795,36.2389980786208,36.9248887074517,2415630.02956322,0.0,1.0
2009-05-15,55.62,57.21,54.97,55.87,1471100,37.1646174709266,38.2270364169671,36.7302952602811,37.331664475021,2201625.83575652,0.19,1.0
2009-05-18,57.73,57.86,55.62,56.08,1764100,38.5744941854835,38.6613586276126,37.1646174709266,37.4719839584603,2640125.1695045,0.0,1.0
2009-05-19,58.71,59.13,57.4,57.73,1553100,39.2293184415336,39.5099574084122,38.3539921400788,38.5744941854835,2324345.78581568,0.0,1.0
2009-05-20,60.39,61.39,58.82,59.08,3149900,40.3518743090481,41.0200623254258,39.3028191233351,39.4765480075933,4714092.32550436,0.0,1.0
2009-05-21,59.35,60.02,58.08,59.62,1883600,39.6569587720153,40.1046447429884,38.8083599912157,39.8373695364373,2818967.04794438,0.0,1.0
2009-05-22,62.36,63.64,59.9,60.04,2637200,41.6682047013121,42.5234853622756,40.024462181023,40.1180085033159,3946793.32068323,0.0,1.0
2009-05-26,61.73,62.36,60.55,61.62,2027100,41.2472462509942,41.6682047013121,40.4587843916685,41.1737455691927,3033726.96054791,0.0,1.0
2009-05-27,61.07,61.84,60.56,61.8,2057800,40.8062421601849,41.3207469327957,40.4654662718323,41.2940194121406,3079672.11258226,0.0,1.0
2009-05-28,61.21,62.01,60.518,61.28,1630600,40.8997884824778,41.4343388955799,40.4374023751445,40.9465616436242,2440331.10446916,0.0,1.0
2009-05-29,63.27,63.28,61.5,61.7,1423600,42.2762557962158,42.2829376763796,41.0935630072273,41.2272006105029,2130538.05980761,0.0,1.0
2009-06-01,65.52,66.44,63.68,63.68,2385200,43.7796788330656,44.3944118081331,42.5502128829307,42.5502128829307,3569653.96196482,0.0,1.0
2009-06-02,67.89,69.67,65.5,65.88,2684100,45.3632844318807,46.552659101033,43.7663150727381,44.0202265189616,4016983.14577804,0.0,1.0
2009-06-03,64.11,67.58,63.21,67.58,2133400,42.8375337299731,45.1561461468036,42.2361645152332,45.1561461468036,3192813.92019778,0.0,1.0
2009-06-04,65.39,65.75,62.58,64.26,1531800,43.6928143909365,43.9333620768325,41.8152060649152,42.9377619324297,2292468.53049544,0.0,1.0
2009-06-05,64.24,66.3,63.49,66.03,1521900,42.9243981721022,44.3008654858402,42.4232571598189,44.1204547214182,2277652.34140292,0.0,1.0
2009-06-08,63.16,63.87,61.85,63.78,1228600,42.2027551144143,42.6771686060424,41.3274288129595,42.6170316845684,1838704.03222789,0.0,1.0
2009-06-09,65.41,66.05,63.75,63.88,1517000,43.7061781512641,44.1338184817458,42.5969860440771,42.6838504862062,2270319.07609451,0.0,1.0
2009-06-10,66.3,67.0,65.35,65.58,1553500,44.3008654858402,44.7685970973046,43.6660868702814,43.8197701140483,2324944.41971841,0.0,1.0
2009-06-11,66.67,67.08,65.75,66.39,1274800,44.5480950518999,44.8220521386148,43.9333620768325,44.3610024073142,1907846.24799294,0.0,1.0
2009-06-12,66.4,67.68,65.41,66.22,1224900,44.367684287478,45.2229649484414,43.7061781512641,44.24741044453,1833166.66862766,0.0,1.0
2009-06-15,63.74,65.54,62.73,65.04,1538800,42.5903041639133,43.7930425933932,41.9154342673719,43.4589485852043,2302944.62379317,0.0,1.0
2009-06-16,62.04,64.43,61.72,63.88,1467500,41.4543845360713,43.0513538952139,41.2405643708304,42.6838504862062,2196238.13063197,0.0,1.0
2009-06-17,59.79,61.4,58.7,61.4,2633200,39.9509614992215,41.0267442055896,39.2226365613698,41.0267442055896,3940806.98165595,0.0,1.0
2009-06-18,60.58,61.89,59.22,60.0,1902900,40.4788300321599,41.3541563336146,39.5700943298862,40.0912809826608,2847851.13375098,0.0,1.0
2009-06-19,60.87,62.35,60.59,60.74,1436600,40.6726045569094,41.6615228211484,40.4855119123236,40.5857401147803,2149993.66164626,0.0,1.0
2009-06-22,57.93,60.42,57.9,59.61,1589400,38.708131788759,40.3719199495394,38.6880861482677,39.8306876562735,2378671.81248821,0.0,1.0
2009-06-23,59.1,59.35,57.58,57.93,1366300,39.4899117679209,39.6569587720153,38.4742659830268,38.708131788759,2044783.75324188,0.0,1.0
2009-06-24,61.06,62.19,59.51,59.68,1798300,40.7995602800212,41.5546127385279,39.7638688546357,39.87746081742,2691308.36818771,0.0,1.0
2009-06-25,61.02,61.32,59.31,60.62,1447800,40.772832759366,40.9732891642794,39.6302312513602,40.505557552815,2166755.41092264,0.0,1.0
2009-06-26,61.84,62.21,59.22,60.62,1708400,41.3207469327957,41.5679764988555,39.5700943298862,40.505557552815,2556765.39854968,0.0,1.0
2009-06-29,61.84,62.24,60.6,61.75,1339900,41.3207469327957,41.5880221393468,40.4921937924874,41.2606100113218,2005273.91566186,0.0,1.0
2009-06-30,60.25,61.98,59.66,61.42,1715400,40.2583279867552,41.4142932550886,39.8640970570924,41.0401079659171,2567241.49184742,0.0,1.0
2009-07-01,61.59,62.12,60.75,60.75,1478500,41.1536999287013,41.5078395773815,40.5924219949441,40.5924219949441,2212700.56295698,0.0,1.0
2009-07-02,59.7,61.02,59.32,60.81,1061900,39.8908245777475,40.772832759366,39.636913131524,40.6325132759267,1589223.35326616,0.0,1.0
2009-07-06,58.96,59.42,57.95,59.0,1079900,39.396365445628,39.7037319331618,38.7214955490866,39.4230929662831,1616161.8788889,0.0,1.0
2009-07-07,56.08,58.98,55.82,58.6,1858800,37.4719839584603,39.4097292059556,37.2982550742021,39.1558177597321,2781851.74597527,0.0,1.0
2009-07-08,54.44,56.28,53.995,56.28,1805600,36.3761556116009,37.6056215617358,36.0788119443128,37.6056215617358,2702233.43691249,0.0,1.0
2009-07-09,55.8,56.4,54.64,54.64,866800,37.2848913138746,37.6858041237012,36.5097932148764,36.5097932148764,1297239.66721076,0.0,1.0
2009-07-10,56.49,57.55,55.19,55.42,1516100,37.7459410451752,38.4542203425355,36.8772966238842,37.030979867651,2268972.14981337,0.0,1.0
2009-07-13,59.18,59.27,55.93,56.15,1979100,39.5433668092311,39.6035037307051,37.3717557560037,37.5187571196067,2961890.8922206,0.0,1.0
2009-07-14,60.12,60.28,58.75,58.75,1290000,40.1714635446261,40.2783736272466,39.2560459621887,39.2560459621887,1930594.33629659,0.0,1.0
2009-07-15,63.55,63.96,60.33,60.68,2186900,42.4633484408016,42.7373055275164,40.3117830280654,40.5456488337976,3272881.2046876,0.0,1.0
2009-07-16,65.05,65.37,63.4,63.4,1471000,43.4656304653681,43.679450630609,42.3631202383449,42.3631202383449,2201476.17728084,0.0,1.0
2009-07-17,64.95,65.79,64.64,65.0,1554200,43.3988116637303,43.9600895974876,43.1916733786532,43.4322210645492,2325992.02904818,0.0,1.0
2009-07-20,65.86,67.09,65.07,65.48,1364300,44.006862758634,44.8287340187786,43.4789942256956,43.7529513124105,2041790.58372824,0.0,1.0
2009-07-21,65.77,67.04,64.47,66.31,1024000,43.94672583716,44.7953246179597,43.078081415869,44.307547366004,1532502.79098272,0.0,1.0
2009-07-22,65.44,65.52,62.92,64.87,1455400,43.7262237917554,43.7796788330656,42.0423899904836,43.3453566224201,2178129.45507446,0.0,1.0
2009-07-23,67.53,69.22,64.25,65.03,2670300,45.1227367459847,46.251974493663,42.931080052266,43.4522667050405,3996330.27613394,0.0,1.0
2009-07-24,70.06,70.24,67.02,67.02,1619200,46.8132524274203,46.9335262703683,44.7819608576321,44.7819608576321,2423270.03824142,0.0,1.0
2009-07-27,70.55,70.91,69.11,69.65,1867400,47.1406645554453,47.3812122413413,46.1784738118615,46.5392953407054,2794722.37488391,0.0,1.0
2009-07-28,70.78,71.41,69.0,70.23,1781200,47.2943477992122,47.7153062495301,46.1049731300599,46.9268443902045,2665716.76884611,0.0,1.0
2009-07-29,67.68,70.22,67.41,70.22,1097000,45.2229649484414,46.9201625100407,45.0425541840194,46.9201625100407,1641753.47823051,0.0,1.0
2009-07-30,69.44,69.965,68.38,68.38,1277700,46.3989758572661,46.7497745658644,45.6906965599058,45.6906965599058,1912186.34378771,0.0,1.0
2009-07-31,69.97,70.5,68.55,69.0,959200,46.7531155059463,47.1072551546265,45.80428852269,46.1049731300599,1435524.09874084,0.0,1.0
2009-08-03,71.81,72.0,70.0,70.68,1248600,47.9825814560812,48.109537179193,46.7731611464376,47.2275289975744,1868635.72736428,0.0,1.0
2009-08-04,71.82,71.88,69.84,71.0,1340600,47.989263336245,48.0293546172276,46.6662510638172,47.4413491628153,2006321.52499163,0.0,1.0
2009-08-05,71.55,72.29,69.86,72.0,736500,47.808852571823,48.3033117039425,46.6796148241447,48.109537179193,1102234.67339724,0.0,1.0
2009-08-06,72.41,72.979,71.63,71.67,1072400,48.3834942659078,48.7636932472267,47.8623076131332,47.8890351337883,1604937.49321276,0.0,1.0
2009-08-07,71.87,72.96,71.05,72.96,1412500,48.0226727370639,48.7509976749155,47.4747585636342,48.7509976749155,2113925.96900692,0.0,1.0
2009-08-10,70.84,71.95,70.53,71.69,715800,47.3344390801949,48.0761277783741,47.1273007951178,47.9023988941159,1071255.36893108,0.0,1.0
2009-08-11,66.04,68.01,65.85,67.63,2894200,44.127136601582,45.443466993846,44.0001808784702,45.1895555476225,4331415.60318572,0.0,1.0
2009-08-12,66.67,67.425,65.63,65.77,2406900,44.5480950518999,45.0525770042651,43.8531795148672,43.94672583716,3602129.8511878,0.0,1.0
2009-08-13,66.03,67.0,65.2,66.09,8542200,44.1204547214182,44.7685970973046,43.5658586678247,44.1605460024009,12784126.3096998,0.0,1.0
2009-08-14,67.03,67.03,65.81,66.3,2608700,44.7886427377959,44.7886427377959,43.9734533578151,44.3008654858402,3904140.65511388,0.0,1.0
2009-08-17,62.92,66.1,62.29,66.1,2354100,42.182709473923,44.3146391644359,41.7603460446704,44.3146391644359,3511390.65857224,0.21,1.0
2009-08-18,64.3,64.65,63.2,63.2,1874100,43.1078865094286,43.3425328590133,42.3704265535908,42.3704265535908,2795419.57997971,0.0,1.0
2009-08-19,65.12,65.21,62.53,63.71,1676300,43.6576293855986,43.7179670183489,41.9212463986714,42.7123398058428,2500379.83134304,0.0,1.0
2009-08-20,65.64,66.0,65.0,65.28,1135100,44.0062468192674,44.2475973502688,43.5771792085981,43.7648962882659,1693122.44022996,0.0,1.0
2009-08-21,66.3,66.5,65.62,65.96,1214100,44.44872279277,44.5828064211042,43.992838456434,44.220780624602,1810959.34691499,0.0,1.0
2009-08-24,67.19,68.29,65.88,66.08,1503300,45.045394938857,45.7828548946948,44.1671471732683,44.3012308016025,2242331.92176698,0.0,1.0
2009-08-25,66.82,68.6,66.24,67.28,1605800,44.7973402264388,45.9906845186128,44.4084977042698,45.1057325716074,2395221.57917477,0.0,1.0
2009-08-26,67.21,68.04,66.13,66.13,1554100,45.0588033016904,45.6152503592771,44.334751708686,44.334751708686,2318105.52758469,0.0,1.0
2009-08-27,68.59,69.2,65.67,67.24,2432200,45.9839803371961,46.3929354036152,44.0263593635175,45.0789158459405,3627885.1194849,0.0,1.0
2009-08-28,68.75,69.9,67.81,69.05,2089400,46.0912472398634,46.8622281027847,45.4610541866929,46.2923726823646,3116562.44085674,0.0,1.0
2009-08-31,67.01,68.24,66.41,67.94,2045600,44.9247196733563,45.7493339876113,44.5224687883538,45.5482085451101,3051230.07993517,0.0,1.0
2009-09-01,65.17,68.34,65.0,66.49,1533700,43.6911502926821,45.8163758017784,43.5771792085981,44.5761022396875,2287676.75674451,0.0,1.0
2009-09-02,65.03,65.915,64.29,64.75,1434700,43.5972917528482,44.1906118082268,43.1011823280119,43.4095746731804,2140007.7217848,0.0,1.0
2009-09-03,65.63,65.95,64.75,65.28,890100,43.9995426378507,44.2140764431853,43.4095746731804,43.7648962882659,1327678.86886502,0.0,1.0
2009-09-04,66.19,66.37,64.92,66.06,1422600,44.3749767971863,44.495652062687,43.5235457572644,44.2878224387691,2121959.28417861,0.0,1.0
2009-09-08,67.65,68.41,66.51,66.51,1484800,45.3537872840256,45.8633050716953,44.5895106025209,44.5895106025209,2214737.20311289,0.0,1.0
2009-09-09,67.03,67.95,66.46,67.62,1038200,44.9381280361897,45.5549127265268,44.5559896954374,45.3336747397754,1548585.7787391,0.0,1.0
2009-09-10,66.61,67.19,65.15,66.82,1912200,44.656552416688,45.045394938857,43.6777419298487,44.7973402264388,2852249.78434299,0.0,1.0
2009-09-11,65.62,67.5,65.26,66.94,1210900,43.992838456434,45.2532245627749,43.7514879254325,44.8777904034393,1806186.20639103,0.0,1.0
2009-09-14,63.97,65.0,63.12,65.0,1734600,42.8866485226772,43.5771792085981,42.3167931022571,43.5771792085981,2587340.48526376,0.0,1.0
2009-09-15,64.42,65.18,62.9,64.48,2170300,43.1883366864291,43.6978544740988,42.1693011110895,43.2285617749293,3237233.39972785,0.0,1.0
2009-09-16,64.25,65.34,63.73,65.0,2062000,43.074365602345,43.8051213767661,42.7257481686762,43.5771792085981,3075692.42512042,0.0,1.0
2009-09-17,63.3,64.86,62.78,64.48,2171900,42.4374683677578,43.4833206687642,42.088850934089,43.2285617749293,3239619.96998983,0.0,1.0
2009-09-18,62.5,63.72,62.38,63.25,1448500,41.9011338544212,42.7190439872595,41.8206836774208,42.4039474606743,2160591.89029434,0.0,1.0
2009-09-21,62.81,63.12,60.51,62.02,2099300,42.1089634783392,42.3167931022571,40.5670017524965,41.5793331464193,3131329.34435271,0.0,1.0
2009-09-22,63.43,63.94,62.83,63.25,898500,42.524622726175,42.8665359784271,42.1223718411726,42.4039474606743,1340208.3627404,0.0,1.0
2009-09-23,62.35,63.68,62.26,63.68,906100,41.8005711331706,42.6922272615927,41.7402335004203,42.6922272615927,1351544.57148478,0.0,1.0
2009-09-24,60.84,62.74,59.8,62.5,1758900,40.7882397392478,42.0620342084222,40.0910048719102,41.9011338544212,2623586.52111751,0.0,1.0
2009-09-25,61.07,61.45,60.05,60.42,1461100,40.9424359118321,41.197194805667,40.2586094073279,40.5066641197461,2179386.13110739,0.0,1.0
2009-09-28,61.01,61.08,59.25,60.94,2643700,40.9022108233318,40.9491400932488,39.7222748939913,40.8552815534149,3943359.87598974,0.0,1.0
2009-09-29,61.88,62.05,59.92,60.89,1650000,41.4854746065854,41.5994456906694,40.1714550489107,40.8217606463313,2461150.58266182,0.0,1.0
2009-09-30,62.61,62.95,61.82,61.86,1591600,41.974879850005,42.2028220181731,41.4452495180851,41.472066243752,2374040.76809974,0.0,1.0
2009-10-01,60.96,63.22,60.85,62.69,1474200,40.8686899162483,42.3838349164242,40.7949439206645,42.0285133013387,2198926.17512731,0.0,1.0
2009-10-02,61.5,61.88,60.07,60.6,5058100,41.2307157127505,41.4854746065854,40.2720177701613,40.6273393852468,7544694.40131017,0.0,1.0
2009-10-05,61.35,61.89,60.21,61.5,1163300,41.1301529914999,41.4921787880021,40.3658763099952,41.2307157127505,1735185.74109727,0.0,1.0
2009-10-06,61.52,63.14,61.32,61.85,1458000,41.2441240755839,42.3302014650905,41.1100404472498,41.4653620623353,2174762.15122481,0.0,1.0
2009-10-07,61.88,62.42,61.19,61.19,907400,41.4854746065854,41.8475004030876,41.0228860888326,41.0228860888326,1353483.65982263,0.0,1.0
2009-10-08,64.11,64.17,62.06,62.08,1589200,42.9805070625111,43.0207321510114,41.6061498720861,41.6195582349195,2370460.91270677,0.0,1.0
2009-10-09,64.01,64.66,63.12,64.2,1016800,42.9134652483441,43.34923704043,42.3167931022571,43.0408446952615,1516665.40148518,0.0,1.0
2009-10-12,64.29,65.25,64.01,64.02,805800,43.1011823280119,43.7447837440158,42.9134652483441,42.9201694297608,1201936.44818721,0.0,1.0
2009-10-13,64.79,65.2,63.82,64.48,1190100,43.4363913988472,43.7112628369322,42.7860858014266,43.2285617749293,1775160.79298536,0.0,1.0
2009-10-14,65.25,66.01,64.91,65.54,1371400,43.7447837440158,44.2543015316855,43.5168415758477,43.9392050051003,2045589.03579541,0.0,1.0
2009-10-15,66.12,66.17,65.04,65.2,1385300,44.3280475272693,44.3615684343529,43.6039959342649,43.7112628369322,2066322.36494632,0.0,1.0
2009-10-16,66.34,67.03,65.57,65.57,1309400,44.4755395184369,44.9381280361897,43.9593175493504,43.9593175493504,1953109.43814388,0.0,1.0
2009-10-19,68.51,68.92,66.6,67.0,1510100,45.9303468858624,46.2052183239474,44.6498482352713,44.9180154919396,2252474.84538038,0.0,1.0
2009-10-20,67.46,68.59,66.56,68.59,1121500,45.2264078371081,45.9839803371961,44.6230315096044,45.9839803371961,1672836.59300317,0.0,1.0
2009-10-21,66.9,68.28,66.51,67.23,1223600,44.8509736777725,45.7761507132781,44.5895106025209,45.0722116645238,1825129.60784546,0.0,1.0
2009-10-22,64.58,64.79,61.45,63.49,4837900,43.2956035890964,43.4363913988472,41.197194805667,42.5648478146753,7216242.66900584,0.0,1.0
2009-10-23,63.54,65.2,62.77,64.88,1884900,42.5983687217588,43.7112628369322,42.0821467526723,43.4967290315976,2811528.92924805,0.0,1.0
2009-10-26,62.59,64.1695,62.5,63.13,1742900,41.9614714871716,43.0203969419405,41.9011338544212,42.3234972836738,2599720.81849776,0.0,1.0
2009-10-27,61.39,63.22,61.0,62.69,2032900,41.1569697171667,42.3838349164242,40.8955066419151,42.0285133013387,3032286.67848074,0.0,1.0
2009-10-28,59.36,61.6,58.52,61.34,2859400,39.7960208895751,41.2977575269176,39.2328696505717,41.1234488100832,4265099.37943226,0.0,1.0
2009-10-29,60.42,60.72,59.55,59.87,1767400,40.5066641197461,40.7077895622473,39.9234003364926,40.1379341418272,2636265.17563425,0.0,1.0
2009-10-30,57.06,60.19,56.14,60.19,3106500,38.2540591637324,40.3524679471618,37.6372744733953,40.3524679471618,4633675.32426604,0.0,1.0
2009-11-02,57.13,58.08,56.46,57.28,1289200,38.3009884336494,38.9378856682366,37.85180827873,38.4015511549,1922978.98858644,0.0,1.0
2009-11-03,58.48,58.51,56.0,56.25,2011300,39.2060529249049,39.226165469155,37.5434159335614,37.7110204689791,3000067.97994408,0.0,1.0
2009-11-04,58.23,59.5,58.02,58.83,1482600,39.0384483894872,39.889879429409,38.8976605797363,39.4406992744896,2211455.66900268,0.0,1.0
2009-11-05,58.94,59.1,57.95,58.74,1041900,39.5144452700734,39.6217121727407,38.8507313098194,39.3803616417393,1554104.72246991,0.0,1.0
2009-11-06,57.11,59.18,56.83,58.66,3018300,38.2875800708159,39.6753456240744,38.0998629911481,39.3267281904056,4502115.63857467,0.0,1.0
2009-11-09,58.0,58.75,57.53,57.53,1634500,38.8842522169029,39.387065823156,38.5691556903177,38.5691556903177,2438030.68324894,0.0,1.0
2009-11-10,58.55,58.93,57.71,57.79,2702400,39.2529821948218,39.5077410886567,38.6898309558184,38.7434644071521,4030917.17247595,0.0,1.0
2009-11-11,58.29,59.5,57.94,58.88,1233900,39.0786734779874,39.889879429409,38.8440271284027,39.4742201815732,1840493.15390693,0.0,1.0
2009-11-12,57.17,59.13,57.0,58.5,1477300,38.3278051593162,39.6418247169908,38.2138340752322,39.2194612877383,2203550.15500989,0.0,1.0
2009-11-13,58.27,58.46,56.76,57.08,1328200,39.065265115154,39.1926445620715,38.0529337212312,38.2674675265658,1981151.63872208,0.0,1.0
2009-11-16,58.98,59.93,58.01,58.48,2476300,39.6820498054911,40.3212147311475,39.0294287761366,39.3456472130403,3680560.22095385,0.21,1.0
2009-11-17,58.89,59.46,58.45,58.98,2275100,39.62149733885,40.0049962942438,39.3254630574933,39.6820498054911,3381513.77405488,0.0,1.0
2009-11-18,62.6,62.82,59.1,59.28,5259700,42.1176045748346,42.2656217155129,39.7627864276793,39.8838913609615,7817567.57830269,0.0,1.0
2009-11-19,63.41,63.41,61.48,61.88,2745400,42.6625767746048,42.6625767746048,41.3640627677449,41.6331848417055,4080527.41210948,0.0,1.0
2009-11-20,63.31,63.6,61.36,63.28,2814100,42.5952962561146,42.7904097597361,41.2833261455567,42.5751121005676,4182637.20784487,0.0,1.0
2009-11-23,63.68,64.45,63.21,64.07,1327500,42.8442341745282,43.3622941669024,42.5280157376245,43.1066281966398,1973082.29750686,0.0,1.0
2009-11-24,62.68,63.94,61.93,63.63,1948600,42.1714289896267,43.0191635226026,41.6668251009506,42.8105939152831,2896232.13930084,0.0,1.0
2009-11-25,63.02,63.89,62.8,63.0,970400,42.4001827524932,42.9855232633575,42.2521656118149,42.3867266487952,1442319.44369164,0.0,1.0
2009-11-27,61.81,62.6,61.22,61.62,514600,41.5860884787624,42.1176045748346,41.1891334196705,41.4582554936311,764857.363688911,0.0,1.0
2009-11-30,61.9,62.6,61.1,61.79,966200,41.6466409454035,42.1176045748346,41.1083967974823,41.5726323750643,1436076.92342835,0.0,1.0
2009-12-01,64.48,64.99,62.52,62.57,2156300,43.3824783224494,43.7256089667492,42.0637801600424,42.0974204192875,3204939.62946444,0.0,1.0
2009-12-02,64.87,66.04,64.0,64.42,1337900,43.644872344561,44.4320544108958,43.0595318336967,43.3421100113553,1988539.96673027,0.0,1.0
2009-12-03,64.9,66.3097,64.81,65.19,1451600,43.665056500108,44.6135099692637,43.6045040334669,43.8601700037295,2157533.90814385,0.0,1.0
2009-12-04,65.4,66.68,64.56,65.42,1286800,44.0014590925588,44.8626497292327,43.4363027372415,44.0149151962568,1912589.3035268,0.0,1.0
2009-12-07,65.08,66.24,65.04,65.5,1044300,43.7861614333903,44.5666154478761,43.7592492259943,44.0687396110489,1552158.07403873,0.0,1.0
2009-12-08,63.24,65.45,62.52,64.79,2450700,42.5481998931715,44.0350993518039,42.0637801600424,43.5910479297689,3642510.5736347,0.0,1.0
2009-12-09,63.46,63.65,61.52,63.1,2276800,42.6962170338499,42.8240500189812,41.3909749751409,42.4540071672853,3384040.50844717,0.0,1.0
2009-12-10,62.39,63.69,61.8,63.68,1903700,41.9763154860052,42.8509622263772,41.5793604269134,42.8442341745282,2829496.62505749,0.0,1.0
2009-12-11,62.24,63.84,62.0,62.84,1590500,41.87539470827,42.9518830041124,41.7139214638937,42.2790778192109,2363982.97113722,0.0,1.0
2009-12-14,61.58,62.86,61.01,62.42,1999600,41.431343286235,42.292533922909,41.0478443308412,41.9964996415523,2972034.17106947,0.0,1.0
2009-12-15,63.05,63.6,61.8,61.8,1365200,42.4203669080402,42.7904097597361,41.5793604269134,41.5793604269134,2029116.34844171,0.0,1.0
2009-12-16,63.77,64.27,63.21,63.21,1240500,42.9047866411693,43.2411892336201,42.5280157376245,42.5280157376245,1843772.94919568,0.0,1.0
2009-12-17,62.74,63.69,62.56,63.31,1923400,42.2117973007208,42.8509622263772,42.0906923674385,42.5952962561146,2858777.01772105,0.0,1.0
2009-12-18,61.86,62.91,61.71,62.91,1479300,41.6197287380074,42.326174182154,41.5188079602722,42.326174182154,2198704.81559465,0.0,1.0
2009-12-21,61.88,63.54,61.79,62.65,948100,41.6331848417055,42.750041448642,41.5726323750643,42.1512448340796,1409174.63372222,0.0,1.0
2009-12-22,61.82,62.99,61.65,61.89,762800,41.5928165306114,42.3799985969462,41.4784396491781,41.6399128935545,1133760.58496289,0.0,1.0
2009-12-23,61.97,62.51,61.65,62.12,514800,41.6937373083466,42.0570521081934,41.4784396491781,41.7946580860818,765154.626558593,0.0,1.0
2009-12-24,63.0,63.0,61.11,61.12,320100,42.3867266487952,42.3867266487952,41.1151248493313,41.1218529011803,475769.222924253,0.0,1.0
2009-12-28,63.31,63.46,62.815,63.12,571500,42.5952962561146,42.6962170338499,42.2622576895884,42.4674632709834,849428.650113123,0.0,1.0
2009-12-29,63.52,64.71,63.19,63.19,680900,42.736585344944,43.5372235149768,42.5145596339265,42.5145596339265,1012031.43982856,0.0,1.0
2009-12-30,63.99,64.29,63.35,63.43,852500,43.0528037818477,43.2546453373181,42.6222084635107,42.6760328783028,1267082.98201476,0.0,1.0
2009-12-31,63.83,64.75,63.83,64.08,541400,42.9451549522634,43.5641357223728,42.9451549522634,43.1133562484888,804690.58822615,0.0,1.0
2010-01-04,64.65,65.21,64.11,64.25,820700,43.4968552038827,43.8736261074275,43.1335404040358,43.2277331299221,1219818.1857355,0.0,1.0
2010-01-05,66.88,67.15,64.94,64.94,1852700,44.997210766213,45.1788681661364,43.6919687075041,43.6919687075041,2753694.59328886,0.0,1.0
2010-01-06,69.05,69.36,67.25,67.89,3211500,46.4571980174493,46.6657676247688,45.2461486846266,45.6767440029636,4773298.52990078,0.0,1.0
2010-01-07,70.93,71.25,68.3,68.89,3962900,47.7220717650642,47.9373694242326,45.9525941287732,46.3495491878651,5890115.13129185,0.0,1.0
2010-01-08,71.29,71.38,70.65,70.65,1828300,47.9642816316287,48.0248340982698,47.5336863132917,47.5336863132917,2717428.52318779,0.0,1.0
2010-01-11,70.28,72.75,70.02,71.68,1934400,47.2847483948782,48.9465772015849,47.1098190468038,48.2266756537403,2875126.4755535,0.0,1.0
2010-01-12,68.61,69.59,67.71,69.46,1513800,46.1611637360926,46.8205128172961,45.5556390696813,46.7330481432589,2249982.6606146,0.0,1.0
2010-01-13,68.13,68.82,66.95,68.45,1388400,45.8382172473399,46.302452824922,45.0443071291561,46.0535149065084,2063598.84132469,0.0,1.0
2010-01-14,68.07,68.95,66.17,67.69,1036600,45.7978489362458,46.3899174989592,44.519519084933,45.5421829659833,1540713.45355602,0.0,1.0
2010-01-15,69.85,74.04,69.21,71.0,3176000,46.9954421653705,49.8144958901078,46.5648468470336,47.7691681280073,4720534.37053242,0.0,1.0
2010-01-19,69.0,70.19,67.89,70.03,1797400,46.4235577582042,47.224195928237,45.6767440029636,47.1165470986528,2671501.4098221,0.0,1.0
2010-01-20,67.75,68.64,67.06,68.04,1362000,45.5825512770773,46.1813478916397,45.1183156994953,45.7776647806988,2024360.14252681,0.0,1.0
2010-01-21,64.08,67.97,63.82,67.73,2629700,43.1133562484888,45.7305684177557,42.9384269004144,45.5690951733793,3908560.84199909,0.0,1.0
2010-01-22,62.88,64.88,62.81,64.14,1294900,42.305990026607,43.65160039641,42.2588936636639,43.1537245595829,1924628.44974888,0.0,1.0
2010-01-25,62.67,63.88,62.55,63.28,1864900,42.1647009377777,42.9787952115085,42.0839643155895,42.5751121005676,2771827.62833939,0.0,1.0
2010-01-26,62.02,62.99,62.0,62.63,1152700,41.7273775675917,42.3799985969462,41.7139214638937,42.1377887303816,1713274.54940577,0.0,1.0
2010-01-27,61.49,63.5,60.83,63.32,2353900,41.3707908195939,42.7231292412459,40.9267393975589,42.6020243079637,3498635.34470915,0.0,1.0
2010-01-28,60.07,62.08,59.64,61.99,2081600,40.4154074570337,41.7677458786858,40.1261012275261,41.7071934120446,3093911.94763863,0.0,1.0
2010-01-29,58.79,61.19,58.54,60.48,2487800,39.5542168203598,41.1689492641234,39.3860155241344,40.6912575828434,3697652.8359605,0.0,1.0
2010-02-01,59.67,60.75,58.88,59.24,1432100,40.1462853830731,40.8729149827668,39.6147692870009,39.8569791535655,2128550.77834996,0.0,1.0
2010-02-02,61.39,61.43,59.95,60.02,1179400,41.3035103011037,41.3304225084998,40.3346708348456,40.3817671977887,1752959.14250817,0.0,1.0
2010-02-03,60.5,61.54,59.85,61.51,1577800,40.7047136865414,41.404431078839,40.2673903163554,41.3842469232919,2345106.77891248,0.0,1.0
2010-02-04,58.55,59.28,57.5,57.5,2898900,39.3927435759834,39.8838913609615,38.6862981318369,38.6862981318369,4308676.66458956,0.0,1.0
2010-02-05,58.75,59.05,57.33,58.37,2077300,39.5273046129638,39.7291461684342,38.5719212504036,39.2716386427012,3087520.79594048,0.0,1.0
2010-02-08,56.9,58.95,56.87,58.57,1635200,38.282615020896,39.6618656499441,38.2624308653489,39.4061996796815,2430421.22251089,0.0,1.0
2010-02-09,57.86,58.265,57.25,57.28,1023100,38.9285079984014,39.2009940982865,38.5180968356115,38.5382809911585,1520648.20985256,0.0,1.0
2010-02-10,58.06,58.22,57.15,57.91,996200,39.0630690353817,39.170717864966,38.4508163171213,38.9621482576465,1480666.35388048,0.0,1.0
2010-02-11,58.76,58.88,57.37,57.68,1161900,39.6753217536421,39.7563469171962,38.7367802758075,38.9460952816555,1720798.74799585,0.21,1.0
2010-02-12,58.66,58.71,57.328,58.29,1235800,39.6078007840137,39.6415612688279,38.7084214685635,39.3579731963886,1830246.22839597,0.0,1.0
2010-02-16,59.7,60.13,58.66,59.28,1281700,40.310018868149,40.600359037551,39.6078007840137,40.0264307957097,1898225.10999766,0.0,1.0
2010-02-17,61.24,61.26,59.97,60.03,1537100,41.3498418004262,41.3633459943518,40.4923254861456,40.5328380679226,2276477.97189468,0.0,1.0
2010-02-18,61.21,61.41,60.34,60.84,749900,41.3295855095376,41.4646274487944,40.7421530737707,41.0797579219126,1110617.93710482,0.0,1.0
2010-02-19,61.31,61.67,60.69,61.32,1101500,41.397106479166,41.6401819698282,40.97847646747,41.4038585761289,1631345.05630212,0.0,1.0
2010-02-22,61.5,61.87,60.94,61.68,1030700,41.52539632146,41.775223909085,41.147278891541,41.6469340667911,1526488.74219754,0.0,1.0
2010-02-23,60.13,61.68,59.99,61.42,1180400,40.600359037551,41.6469340667911,40.5058296800713,41.4713795457573,1748197.64363053,0.0,1.0
2010-02-24,60.05,60.16,58.63,60.08,1922700,40.5463422618483,40.6206153284395,39.5875444931252,40.5665985527368,2847559.81820435,0.0,1.0
2010-02-25,60.4,60.48,59.08,59.62,1607900,40.7826656555477,40.8366824312504,39.8913888564529,40.2560020924462,2381334.28599925,0.0,1.0
2010-02-26,59.59,60.66,59.58,60.02,952700,40.2357458015577,40.9582201765815,40.2289937045949,40.5260859709598,1410969.07411623,0.0,1.0
2010-03-01,60.26,60.39,59.7,59.7,519600,40.6881362980679,40.7759135585848,40.310018868149,40.310018868149,769538.711987819,0.0,1.0
2010-03-02,61.41,61.81,60.4,60.48,945200,41.4646274487944,41.734711327308,40.7826656555477,40.8366824312504,1399861.4137238,0.0,1.0
2010-03-03,61.57,62.08,61.12,61.54,686100,41.5726610001998,41.9170179453046,41.2688166368721,41.5524047093113,1016128.77269985,0.0,1.0
2010-03-04,60.89,62.15,60.34,61.42,685200,41.1135184067268,41.9642826240445,40.7421530737707,41.4713795457573,1014795.85345276,0.0,1.0
2010-03-05,63.27,63.45,61.34,61.5,1378500,42.7205174838825,42.8420552292136,41.4173627700546,41.52539632146,2041587.98012934,0.0,1.0
2010-03-08,62.2,63.85,62.08,63.5,1132000,41.9980431088587,43.1121391077271,41.9170179453046,42.8758157140278,1676516.20856469,0.0,1.0
2010-03-09,62.37,62.81,62.1,62.1,493800,42.112828757227,42.4099210235919,41.9305221392303,41.9305221392303,731328.360237845,0.0,1.0
2010-03-10,61.85,62.6,61.08,62.24,657600,41.7617197151593,42.2681269873723,41.2418082490207,42.0250514967101,973919.663208602,0.0,1.0
2010-03-11,60.94,61.5,60.51,61.43,867200,41.147278891541,41.52539632146,40.8569387221389,41.4781316427201,1284341.74564249,0.0,1.0
2010-03-12,60.84,62.59,60.585,62.49,1092800,41.0797579219126,42.2613748904094,40.9075794493602,42.193853920781,1618460.1702469,0.0,1.0
2010-03-15,60.48,60.73,59.88,60.46,585900,40.8366824312504,41.0054848553214,40.4315566134801,40.8231782373247,867730.429856934,0.0,1.0
2010-03-16,60.01,60.67,59.6,60.67,852600,40.519333873997,40.9649722735443,40.2424978985206,40.9649722735443,1262718.83341188,0.0,1.0
2010-03-17,61.68,61.81,60.02,60.02,1544300,41.6469340667911,41.734711327308,40.5260859709598,40.5260859709598,2287141.32587141,0.0,1.0
2010-03-18,61.99,62.48,61.46,61.64,1792000,41.8562490726391,42.1871018238182,41.4983879336086,41.6199256789397,2653990.32309886,0.0,1.0
2010-03-19,62.01,62.07,61.09,62.01,1488700,41.8697532665648,41.9102658483418,41.2485603459836,41.8697532665648,2204796.53682884,0.0,1.0
2010-03-22,63.16,63.21,61.2,61.86,1096900,42.6462444172912,42.6800049021054,41.3228334125748,41.7684718121222,1624532.3579281,0.0,1.0
2010-03-23,65.34,66.02,63.13,63.28,2440900,44.1182015551902,44.5773441486632,42.6259881264027,42.7272695808453,3615025.10025224,0.0,1.0
2010-03-24,64.38,65.07,63.95,65.07,967900,43.4700002467576,43.9358949371935,43.1796600773555,43.9358949371935,1433480.59917823,0.0,1.0
2010-03-25,63.76,64.83,63.68,64.69,880000,43.0513702350616,43.7738446100854,42.9973534593589,43.6793152526056,1303298.81937891,0.0,1.0
2010-03-26,63.84,64.06,63.34,63.84,805400,43.1053870107643,43.2539331439468,42.7677821626224,43.1053870107643,1192814.62400883,0.0,1.0
2010-03-29,63.53,64.06,63.18,63.99,1181500,42.8960720049163,43.2539331439468,42.6597486112169,43.2066684652069,1749826.76715475,0.0,1.0
2010-03-30,63.25,63.95,62.58,63.88,1070200,42.7070132899568,43.1796600773555,42.2546227934466,43.1323953986157,1584989.08693103,0.0,1.0
2010-03-31,61.63,63.01,61.25,62.82,1810200,41.6131735819769,42.5449629628487,41.356593897389,42.4166731205547,2680944.91231784,0.0,1.0
2010-04-01,61.85,62.74,61.72,61.92,1043500,41.7617197151593,42.362656344852,41.6739424546424,41.8089843938992,1545445.81593397,0.0,1.0
2010-04-05,61.0,62.55,60.91,62.29,1193600,41.187791473318,42.2343665025581,41.1270226006525,42.0588119815243,1767747.12592121,0.0,1.0
2010-04-06,60.18,61.39,60.1,60.83,1462100,40.6341195223652,41.4511232548687,40.5801027466625,41.0730058249498,2165401.36797034,0.0,1.0
2010-04-07,59.78,60.14,59.6,60.06,2211100,40.3640356438517,40.6071111345139,40.2424978985206,40.5530943588112,3274686.38582807,0.0,1.0
2010-04-08,59.22,59.62,58.95,59.62,1620500,39.9859182139327,40.2560020924462,39.803611595936,40.2560020924462,2399995.15545854,0.0,1.0
2010-04-09,60.35,60.48,59.26,59.76,1716000,40.7489051707335,40.8366824312504,40.012926601784,40.350531449926,2541432.69778887,0.0,1.0
2010-04-12,61.63,61.69,60.36,60.64,1568900,41.6131735819769,41.6536861637539,40.7556572676963,40.9447159826558,2323574.4519586,0.0,1.0
2010-04-13,59.81,61.52,59.79,61.3,1339900,40.3842919347402,41.5389005153857,40.3707877408145,41.3903543822032,1984420.55464295,0.0,1.0
2010-04-14,60.67,60.68,59.75,59.95,1092300,40.9649722735443,40.9717243705072,40.3437793529631,40.4788212922199,1617719.65955407,0.0,1.0
2010-04-15,60.41,61.09,60.13,60.53,1206000,40.7894177525105,41.2485603459836,40.600359037551,40.8704429160646,1786111.79110337,0.0,1.0
2010-04-16,59.94,60.77,59.75,59.97,1100000,40.4720691952571,41.0324932431727,40.3437793529631,40.4923254861456,1629123.52422363,0.0,1.0
2010-04-19,59.74,59.93,58.75,59.93,805300,40.3370272560003,40.4653170982942,39.6685696566792,40.4653170982942,1192666.52187027,0.0,1.0
2010-04-20,59.73,60.25,59.52,59.83,1150300,40.3302751590375,40.6813842011051,40.1884811228178,40.3977961286659,1703618.89992222,0.0,1.0
2010-04-21,58.46,60.0,58.27,60.0,1900900,39.4727588447569,40.5125817770341,39.344469002463,40.5125817770341,2815273.55199701,0.0,1.0
2010-04-22,58.44,58.45,57.79,58.09,890900,39.4592546508312,39.4660067477941,39.0203683482467,39.2229312571319,1319441.95248258,0.0,1.0
2010-04-23,58.73,58.78,57.8,58.16,1045800,39.6550654627536,39.6888259475678,39.0271204452095,39.2701959358717,1548852.16512098,0.0,1.0
2010-04-26,58.05,59.7,57.92,58.83,1319000,39.1959228692805,40.310018868149,39.1081456087636,39.722586432382,1953467.2076827,0.0,1.0
2010-04-27,56.33,58.0,56.2,58.0,1446300,38.0345621916722,39.1621623844663,37.9467849311553,39.1621623844663,2142001.23007695,0.0,1.0
2010-04-28,57.28,57.69,56.4,56.4,1547800,38.6760114031419,38.9528473786183,38.0818268704121,38.0818268704121,2292324.90072122,0.0,1.0
2010-04-29,53.5,57.75,53.39,56.72,3774100,36.1237187511888,38.9933599603953,36.0494456845975,38.2978939732229,5589522.81161128,0.0,1.0
2010-04-30,52.95,54.73,52.47,53.57,3507200,35.7523534182326,36.954226677618,35.4282527640163,36.1709834299286,5194238.20377921,0.0,1.0
2010-05-03,53.62,53.85,52.95,53.45,1360200,36.2047439147428,36.3600421448881,35.7523534182326,36.0899582663746,2014485.28877181,0.0,1.0
2010-05-04,52.32,53.49,51.96,53.03,1550800,35.3269713095738,36.1169666542259,35.0838958189116,35.8063701939353,2296767.96487819,0.0,1.0
2010-05-05,51.25,52.08,50.49,51.84,1610800,34.60449693455,35.1649209824656,34.0913375653742,35.0028706553575,2385629.24801766,0.0,1.0
2010-05-06,50.76,52.01,48.11,51.06,3016400,34.2736441833709,35.1176563037257,32.4843384882185,34.476207092256,4467352.90769833,0.0,1.0
2010-05-07,51.48,51.55,50.08,50.64,2582000,34.7597951646953,34.8070598434351,33.8145015898978,34.1926190198168,3823997.21776856,0.0,1.0
2010-05-10,51.9,53.88,51.43,53.88,1966200,35.0433832371345,36.3802984357766,34.7260346798811,36.3802984357766,2911984.24848046,0.0,1.0
2010-05-11,51.24,51.99,50.86,51.92,1122200,34.5977448375871,35.1041521098001,34.3411651529993,35.0568874310602,1662002.19898524,0.0,1.0
2010-05-12,54.75,54.93,51.21,51.4,2520000,36.9677308715436,37.0892686168747,34.5774885466986,34.7057783889926,3732173.89185778,0.0,1.0
2010-05-13,51.73,55.0,51.56,55.0,2575100,34.9285975887663,37.1365332956146,34.813811940398,37.1365332956146,3813778.17020752,0.0,1.0
2010-05-14,50.73,52.07,50.06,51.5,1437100,34.2533878924823,35.1581688855028,33.8009973959721,34.773299358621,2128375.8333289,0.0,1.0
2010-05-17,50.49,51.88,49.47,50.93,1359100,34.2331316015938,35.1755766981717,33.5415531854,34.5314595458343,2004518.89119035,0.21,1.0
2010-05-18,51.02,52.63,50.95,51.12,1476600,34.5924811707926,35.6840902394907,34.5450199069361,34.6602829763018,2177818.11105265,0.0,1.0
2010-05-19,50.01,50.68,49.2,50.6,1582600,33.9076829351497,34.3619550320613,33.3584883105252,34.307713587654,2334156.13067312,0.0,1.0
2010-05-20,48.07,49.16,47.85,49.16,1594300,32.5923279082713,33.3313675883215,32.443163936151,33.3313675883215,2351412.30831047,0.0,1.0
2010-05-21,47.84,48.55,47.16,47.3,1853300,32.4363837556001,32.9177765747154,31.9753314781376,32.0702540058504,2733408.03549633,0.0,1.0
2010-05-24,47.52,48.49,47.39,48.02,1602200,32.2194179779707,32.8770954914099,32.1312756308087,32.5584270055167,2363063.91543313,0.0,1.0
2010-05-25,47.19,47.58,45.36,46.49,2392500,31.9956720197903,32.2600990612762,30.754898978972,31.5210593812259,3528667.09379214,0.0,1.0
2010-05-26,47.96,48.6299,47.13,47.74,1984800,32.5177459222111,32.9719502173173,31.9549909364848,32.3685819500909,2927355.67304437,0.0,1.0
2010-05-27,49.39,49.68,48.61,49.06,1341000,33.4873117409927,33.6839369769693,32.9584576580209,33.2635657828123,1977823.43689666,0.0,1.0
2010-05-28,48.76,49.4,48.6,49.17,998200,33.0601603662847,33.4940919215436,32.95167747747,33.3381477688724,1472232.18099198,0.0,1.0
2010-06-01,48.14,49.14,48.14,48.31,1015400,32.6397891721277,33.3178072272197,32.6397891721277,32.7550522414933,1497600.23700587,0.0,1.0
2010-06-02,49.15,49.22,48.0,48.66,907200,33.3245874077706,33.372048671627,32.5448666444148,32.9923585607755,1338017.46603479,0.0,1.0
2010-06-03,49.09,49.527,48.33,49.08,660500,33.2839063244651,33.5802002145403,32.7686126025952,33.2771261439142,974162.848672814,0.0,1.0
2010-06-04,48.6,49.93,48.36,48.49,1600200,32.95167747747,33.8534414907423,32.7889531442479,32.8770954914099,2360114.14147803,0.0,1.0
2010-06-07,47.45,49.03,47.42,49.01,1092700,32.1719567141142,33.2432252411595,32.1516161724615,33.2296648800577,1611609.00037061,0.0,1.0
2010-06-08,47.76,47.9,47.07,47.25,1089200,32.3821423111927,32.4770648389056,31.9143098531793,32.0363531030958,1606446.89594918,0.0,1.0
2010-06-09,50.25,51.9,49.28,49.28,3148700,34.0704072683718,35.1891370592735,33.4127297549325,33.4127297549325,4643976.62621664,0.0,1.0
2010-06-10,50.94,52.48,50.84,51.25,1531300,34.5382397263852,35.5823875312269,34.470437920876,34.7484253234637,2258494.42872473,0.0,1.0
2010-06-11,52.23,52.41,50.39,50.46,1215200,35.4128830174539,35.5349262673704,34.1653297960846,34.2127910599411,1792282.65512067,0.0,1.0
2010-06-14,52.26,52.88,51.96,52.32,1041800,35.4332235591066,35.8535947532637,35.229818142579,35.4739046424122,1536537.25321323,0.0,1.0
2010-06-15,54.37,54.45,52.27,52.55,1490500,36.8638416553507,36.9180830997581,35.4400037396576,35.6298487950833,2198319.04004062,0.0,1.0
2010-06-16,53.33,54.1899,52.99,53.84,1076500,36.158702878055,36.7417306036286,35.9281767393238,36.504492086152,1587715.83133427,0.0,1.0
2010-06-17,53.61,53.72,53.04,53.21,716500,36.3485479334808,36.4231299195409,35.9620776420784,36.077340711444,1056756.5194157,0.0,1.0
2010-06-18,53.24,53.82,53.08,53.59,834600,36.0976812530968,36.4909317250501,35.9891983642821,36.334987572379,1230940.67146454,0.0,1.0
2010-06-21,54.04,54.22,53.42,54.22,1399200,36.6400956971703,36.7621389470869,36.2197245030133,36.7621389470869,2063661.85899016,0.0,1.0
2010-06-22,52.76,54.11,52.74,53.4,1141100,35.7722325866526,36.6875569610268,35.7586722255508,36.2061641419115,1682993.5300841,0.0,1.0
2010-06-23,52.72,53.13,52.195,52.71,957900,35.7451118644489,36.0230992670366,35.3891523855257,35.738331683898,1412794.23579665,0.0,1.0
2010-06-24,51.28,52.91,51.09,52.84,1370400,34.7687658651165,35.8739352949164,34.639942434649,35.82647403106,2021185.11403668,0.0,1.0
2010-06-25,52.29,52.75,51.3,51.38,1248100,35.4535641007594,35.7654524061017,34.7823262262183,34.8365676706257,1840806.43668212,0.0,1.0
2010-06-28,51.96,52.51,51.66,52.02,672300,35.229818142579,35.6027280728796,35.0264127260514,35.2704992258846,991566.515007924,0.0,1.0
2010-06-29,49.39,51.13,49.26,51.03,1360700,33.4873117409927,34.6670631568527,33.3991693938307,34.5992613513435,2006878.71035442,0.0,1.0
2010-06-30,49.19,50.12,49.02,49.09,1273900,33.3517081299743,33.9822649212098,33.2364450606086,33.2839063244651,1878858.52070295,0.0,1.0
2010-07-01,49.81,49.86,48.74,49.09,1005600,33.7720793241313,33.8059802268859,33.0466000051829,33.2839063244651,1483146.34462586,0.0,1.0
2010-07-02,49.78,50.5,49.46,50.16,833200,33.7517387824785,34.2399117821448,33.5347730048491,34.0093856434135,1228875.82969597,0.0,1.0
2010-07-06,50.06,50.94,49.57,50.04,816300,33.9415838379043,34.5382397263852,33.6093549909092,33.9280234768024,1203950.23977535,0.0,1.0
2010-07-07,52.18,52.2,50.1,50.1,1017900,35.3789821146993,35.3925424758011,33.968704560108,33.968704560108,1501287.45444975,0.0,1.0
2010-07-08,53.18,53.3,52.16,53.01,1034900,36.0570001697913,36.1383623364023,35.3654217535974,35.9417371004256,1526360.53306812,0.0,1.0
2010-07-09,53.94,54.08,53.0,53.21,1021100,36.5722938916611,36.667216419374,35.9349569198747,36.077340711444,1506007.09277791,0.0,1.0
2010-07-12,53.58,54.32,53.4,53.98,925800,36.328207391828,36.8299407525961,36.2061641419115,36.5994146138648,1365450.36381725,0.0,1.0
2010-07-13,53.96,54.9,53.8607,53.93,1654600,36.585854252763,37.2231912245494,36.5185270598924,36.5655137111102,2440347.99305683,0.0,1.0
2010-07-14,54.06,54.12,53.49,53.95,835800,36.6536560582722,36.6943371415777,36.2671857668698,36.5790740722121,1232710.53583761,0.0,1.0
2010-07-15,54.0,54.2,53.11,54.0,1512500,36.6129749749667,36.7485785859851,36.0095389059348,36.6129749749667,2230766.55354675,0.0,1.0
2010-07-16,51.98,54.22,51.85,53.97,1735200,35.2433785036809,36.7621389470869,35.1552361565189,36.5926344333139,2559223.88344749,0.0,1.0
2010-07-19,52.06,52.59,51.76,52.34,785300,35.2976199480882,35.656969517287,35.0942145315606,35.487465003514,1158228.74347125,0.0,1.0
2010-07-20,53.41,53.54,51.71,51.71,637800,36.2129443224624,36.3010866696244,35.060313628806,35.060313628806,940682.914282394,0.0,1.0
2010-07-21,53.62,54.08,53.34,53.44,1429800,36.3553281140317,36.667216419374,36.165483058606,36.2332848641152,2108793.40050324,0.0,1.0
2010-07-22,53.95,55.0,53.67,54.34,2350400,36.5790740722121,37.2909930300586,36.3892290167863,36.8435011136979,3466574.35203722,0.0,1.0
2010-07-23,55.08,55.25,53.92,53.92,1595700,37.345234474466,37.4604975438316,36.5587335305593,36.5587335305593,2353477.15007905,0.0,1.0
2010-07-26,55.1,56.35,54.98,55.11,1705100,37.3587948355678,38.2063174044328,37.2774326689568,37.3655750161188,2514829.78542319,0.0,1.0
2010-07-27,55.83,55.95,55.04,55.36,1432600,37.853748015785,37.935110182396,37.3181137522623,37.5350795298918,2112923.08404038,0.0,1.0
2010-07-28,53.97,55.85,53.79,55.715,1975100,36.5926344333139,37.8673083768868,36.4705911833974,37.7757759394494,2913049.26936211,0.0,1.0
2010-07-29,46.29,48.84,45.8301,48.82,8176000,31.3854557702075,33.1144018106921,31.0736352666707,33.1008414495902,12058675.9284617,0.0,1.0
2010-07-30,49.65,50.25,46.17,46.17,4411000,33.6635964353166,34.0704072683718,31.3040936035965,31.3040936035965,6505726.45797999,0.0,1.0
2010-08-02,52.14,52.745,50.29,50.29,3854900,35.3518613924956,35.7620623158262,34.0975279905754,34.0975279905754,5685541.80976356,0.0,1.0
2010-08-03,51.57,52.27,51.45,51.72,2033900,34.9653911010932,35.4400037396576,34.8840289344821,35.067093809357,2999772.62364214,0.0,1.0
2010-08-04,51.61,52.19,51.35,51.49,1537900,34.9925118232968,35.3857622952502,34.8162271289729,34.9111496566858,2268228.68277657,0.0,1.0
2010-08-05,54.48,54.93,51.06,51.3,3969700,36.9384236414108,37.2435317662022,34.6196018929963,34.7823262262183,5854858.83478648,0.0,1.0
2010-08-06,55.66,55.86,54.26,55.5,3690200,37.7384849464193,37.8740885574377,36.7892596692906,37.6300020576046,5442627.92456082,0.0,1.0
2010-08-09,54.97,56.0,54.62,55.82,1626200,37.2706524884059,37.9690110851506,37.0333461691237,37.8469678352341,2398461.20289437,0.0,1.0
2010-08-10,54.92,56.26,54.31,54.31,1601500,37.2367515856513,38.1452957794745,36.8231605720452,36.8231605720452,2362031.49454884,0.0,1.0
2010-08-11,53.21,53.955,52.995,53.81,1553500,36.077340711444,36.5824641624875,35.9315668295992,36.4841515444992,2291236.91962637,0.0,1.0
2010-08-12,54.41,54.7993,51.82,52.17,1405700,36.8909623775544,37.1549148064017,35.1348956148662,35.3722019341484,2073248.62434425,0.0,1.0
2010-08-13,54.19,54.85,53.9,54.08,627900,36.7417984054341,37.1892903217949,36.5451731694575,36.667216419374,926081.533204634,0.0,1.0
2010-08-16,54.0,54.25,53.62,54.17,1306600,36.6129749749667,36.7824794887397,36.3553281140317,36.7282380443323,1927087.32486888,0.0,1.0
2010-08-17,54.81,55.6,54.0604,55.01,1462400,37.3181137522623,37.8559957056337,36.8077386734684,37.4542863986855,2147861.61305221,0.23,1.0
2010-08-18,54.76,55.07,54.25,55.0,954700,37.2840705906565,37.4951381926124,36.9368303422775,37.4474777663643,1402190.56481192,0.0,1.0
2010-08-19,54.07,54.7,53.32,54.7,1139400,36.8142749604967,37.2432187967296,36.3036275364099,37.2432187967296,1673463.84156981,0.0,1.0
2010-08-20,53.64,54.04,53.06,53.95,675500,36.5215037706869,36.7938490635332,36.1266030960598,36.7325713726428,992122.893611029,0.0,1.0
2010-08-23,53.12,54.68,53.111,54.24,684800,36.1674548899868,37.2296015320873,36.1613271208977,36.9300217099564,1005782.02449272,0.0,1.0
2010-08-24,51.95,52.82,51.05,52.82,1376900,35.3708449084114,35.963195920352,34.7580679995072,35.963195920352,2022285.73236569,0.0,1.0
2010-08-25,52.05,52.31,51.0,51.25,1003100,35.4389312316229,35.615955671973,34.7240248379015,34.8942406459304,1473276.79434674,0.0,1.0
2010-08-26,51.13,52.4,51.0,51.74,1269800,34.8125370580765,35.6772333628634,34.7240248379015,35.2278636296671,1864985.41866363,0.0,1.0
2010-08-27,52.84,53.07,50.52,51.33,1260800,35.9768131849944,36.133411728381,34.3972104864859,34.9487097044996,1851766.90490716,0.0,1.0
2010-08-30,52.0,52.7799,52.0,52.25,799500,35.4048880700172,35.9358933047442,35.4048880700172,35.5751038780461,1174244.63870025,0.0,1.0
2010-08-31,53.0,53.25,51.24,51.36,1201300,36.0857513021329,36.2559671101618,34.8874320136092,34.9691356014631,1764377.84173934,0.0,1.0
2010-09-01,53.88,54.5,53.62,53.86,1099900,36.6849109463947,37.1070461503065,36.5078865060446,36.6712936817524,1615449.25341639,0.0,1.0
2010-09-02,55.65,55.8,53.81,53.96,1445600,37.8900388672395,37.9921683520569,36.6372505201466,36.739380004964,2123187.05404012,0.0,1.0
2010-09-03,55.65,56.97,54.99,56.7,1245500,37.8900388672395,38.7887783336323,37.4406691340432,38.604945260961,1829295.43152115,0.0,1.0
2010-09-07,54.86,55.55,54.74,55.55,790600,37.3521569138681,37.821952544028,37.2704533260142,37.821952544028,1161172.99731884,0.0,1.0
2010-09-08,55.93,56.35,55.0,55.03,1349000,38.0806805722319,38.3666431297205,37.4474777663643,37.4679036633278,1981308.33972062,0.0,1.0
2010-09-09,56.7,57.2,56.25,56.25,899500,38.604945260961,38.9453768770189,38.298556806509,38.298556806509,1321117.0137722,0.0,1.0
2010-09-10,57.04,57.6881,56.7,57.05,914900,38.8364387598804,39.2777062206146,38.604945260961,38.8432473922015,1343735.35953328,0.0,1.0
2010-09-13,58.1,58.24,57.13,57.42,873300,39.558153785923,39.6534746384192,38.8977164507708,39.0951667880843,1282636.45150335,0.0,1.0
2010-09-14,56.09,57.87,56.04,57.59,1691900,38.1896186893704,39.4015552425364,38.1555755277647,39.210913537544,2484933.71384234,0.0,1.0
2010-09-15,56.65,56.96,55.63,56.0,838300,38.5709020993552,38.7819697013111,37.8764216025972,38.12834099848,1231231.12022817,0.0,1.0
2010-09-16,57.09,57.28,56.39,56.6,471900,38.8704819214862,38.9998459355881,38.3938776590051,38.5368589377495,693090.737964535,0.0,1.0
2010-09-17,57.46,57.55,56.46,57.31,1000900,39.122401317369,39.1836790082594,38.4415380852532,39.0202718325516,1470045.60209516,0.0,1.0
2010-09-20,57.5,57.89,56.96,57.89,1028100,39.1496358466536,39.4151725071787,38.7819697013111,39.4151725071787,1509994.88811473,0.0,1.0
2010-09-21,56.66,57.7,56.44,57.45,1227400,38.5777107316764,39.2858084930767,38.4279208206109,39.1155926850478,1802711.53163312,0.0,1.0
2010-09-22,58.63,58.895,56.35,56.49,1272900,39.9190112989444,40.099440055455,38.3666431297205,38.4619639822167,1869538.46229086,0.0,1.0
2010-09-23,59.47,60.17,57.8,57.91,2371800,40.4909364139216,40.9675406764026,39.3538948162883,39.428789771821,3483518.99195653,0.0,1.0
2010-09-24,60.74,61.51,60.01,60.15,2011700,41.3556327187085,41.8798974074376,40.858602559264,40.9539234117602,2954631.56932244,0.0,1.0
2010-09-27,60.35,61.06,60.06,60.87,1096600,41.0900960581834,41.5735089529855,40.8926457208698,41.4441449388836,1610602.46503901,0.0,1.0
2010-09-28,61.61,61.61,60.0301,60.74,1162200,41.9479837306492,41.9479837306492,40.8722879102296,41.3556327187085,1706950.74308621,0.0,1.0
2010-09-29,61.19,61.98,60.8,61.4,1053700,41.6620211731606,42.199903126532,41.3964845126355,41.8050024519049,1547594.21613315,0.0,1.0
2010-09-30,59.16,61.67,58.16,61.57,2014100,40.2798688119657,41.9888355245761,39.59900557985,41.9207492013646,2958156.50632416,0.0,1.0
2010-10-01,57.45,59.61,56.38,59.585,3038400,39.1155926850478,40.5862572664178,38.387069026684,40.5692356856149,4462570.24418616,0.0,1.0
2010-10-04,57.63,57.74,56.5,57.03,1375500,39.2381480668286,39.3130430223614,38.4687726145379,38.8296301275592,2020229.51911469,0.0,1.0
2010-10-05,57.84,58.5,54.8,57.88,4595800,39.3811293455729,39.8304990787693,37.3113051199412,39.4083638748576,6749960.61355673,0.0,1.0
2010-10-06,58.09,58.92,57.82,57.89,997900,39.5513451536019,40.1164616362579,39.3675120809306,39.4151725071787,1465639.430843,0.0,1.0
2010-10-07,58.76,58.8,57.4101,58.36,985500,40.0075235191194,40.034758048404,39.0884262420864,39.7351782262731,1447427.25633408,0.0,1.0
2010-10-08,60.37,61.0,59.14,59.14,1617800,41.1037133228257,41.5326571590586,40.2662515473234,40.2662515473234,2376101.28391402,0.0,1.0
2010-10-11,61.31,61.98,60.4,60.97,1313700,41.7437247610145,42.199903126532,41.1241392197892,41.5122312620951,1929462.39132022,0.0,1.0
2010-10-12,60.84,61.34,59.99,59.99,948500,41.4237190419201,41.7641506579779,40.8449852946217,40.8449852946217,1393084.47755745,0.0,1.0
2010-10-13,61.65,62.49,61.03,61.86,1438500,41.9752182599338,42.547143374911,41.5530830560221,42.1181995386781,2112759.11541001,0.0,1.0
2010-10-14,61.04,61.87,60.9,61.81,765000,41.5598916883432,42.1250081709993,41.464570835847,42.0841563770723,1123573.66930042,0.0,1.0
2010-10-15,60.65,61.7,60.15,61.59,1043600,41.2943550278181,42.0092614215396,40.9539234117602,41.9343664660069,1532760.10625088,0.0,1.0
2010-10-18,60.78,60.99,60.41,60.89,639600,41.3828672479931,41.5258485267374,41.1309478521103,41.4577622035259,939395.710960199,0.0,1.0
2010-10-19,60.04,60.59,58.01,60.16,1162100,40.8790284562275,41.2535032338912,39.4968760950326,40.9607320440814,1706803.87071114,0.0,1.0
2010-10-20,60.65,61.2799,60.23,60.27,699500,41.2943550278181,41.7232307777278,41.0083924703295,41.0356269996141,1027372.2636283,0.0,1.0
2010-10-21,61.24,61.87,60.7201,61.12,948900,41.6960643347664,42.1250081709993,41.3420835403894,41.6143607469125,1393671.96705774,0.0,1.0
2010-10-22,61.74,61.82,60.71,61.26,941500,42.0364959508242,42.0909650093935,41.335206821745,41.7096815994087,1382803.41130242,0.0,1.0
2010-10-25,62.56,62.86,62.04,62.07,1293300,42.5948038011591,42.7990627707938,42.2407549204589,42.2611808174224,1899500.42680554,0.0,1.0
2010-10-26,62.21,62.53,61.15,62.06,1034200,42.3565016699186,42.5743779041956,41.634786643876,42.2543721851013,1518954.10299412,0.0,1.0
2010-10-27,61.7,62.374,61.38,61.43,1145500,42.0092614215396,42.4681632399856,41.7913851872626,41.8254283488684,1682423.0564492,0.0,1.0
2010-10-28,58.95,63.13,58.36,62.86,2961500,40.1368875332214,42.9828958434651,39.7351782262731,42.7990627707938,4349625.38775582,0.0,1.0
2010-10-29,60.07,61.0,58.85,60.25,1485100,40.899454353191,41.5326571590586,40.0688012100098,41.0220097349718,2181201.64219354,0.0,1.0
2010-11-01,60.65,61.56,60.5,60.58,1007300,41.2943550278181,41.9139405690434,41.1922255430007,41.24669460157,1479445.43409976,0.0,1.0
2010-11-02,59.94,61.2,59.46,61.2,945100,40.8109421330159,41.6688298054817,40.4841277816004,41.6688298054817,1388090.81680501,0.0,1.0
2010-11-03,59.67,59.9,59.05,59.9,786400,40.6271090603447,40.7837076037313,40.204973856433,40.7837076037313,1155004.35756582,0.0,1.0
2010-11-04,60.62,60.93,59.26,60.47,975800,41.2739291308546,41.4849967328105,40.3479551351773,41.1717996460373,1433180.6359521,0.0,1.0
2010-11-05,60.25,61.15,60.01,60.69,1118800,41.0220097349718,41.634786643876,40.858602559264,41.3215895571027,1643208.13230499,0.0,1.0
2010-11-08,59.81,60.28,59.5,60.26,835800,40.7224299128409,41.0424356319353,40.511362310885,41.028818367293,1227559.31085137,0.0,1.0
2010-11-09,61.32,62.32,60.01,60.01,1739900,41.7505333933356,42.4313966254513,40.858602559264,40.858602559264,2555432.45387687,0.0,1.0
2010-11-10,61.85,61.85,60.69,61.41,837700,42.111390906357,42.111390906357,41.3215895571027,41.811811084226,1230349.88597773,0.0,1.0
2010-11-11,62.17,62.3,60.82,61.34,1020700,42.329267140634,42.417779360809,41.4101017772778,41.7641506579779,1499126.3323594,0.0,1.0
2010-11-12,60.37,61.82,59.8,61.6,1114100,41.1037133228257,42.0909650093935,40.7156212805197,41.941175098328,1636305.1306766,0.0,1.0
2010-11-15,60.18,61.17,59.8,60.5,1123700,40.9743493087237,41.6484039085183,40.7156212805197,41.1922255430007,1650404.87868351,0.0,1.0
2010-11-16,59.54,59.93,59.0,59.58,1083200,40.6951953835563,40.9617577987324,40.3261089625432,40.7225351184461,1584799.56643874,0.23,1.0
2010-11-17,60.18,60.31,59.16,59.39,771300,41.132631141794,41.2214852801861,40.4354679021026,40.5926713777193,1128467.41653822,0.0,1.0
2010-11-18,61.32,61.85,60.76,60.76,848000,41.911813586155,42.2740650734457,41.529057297697,41.529057297697,1240685.03724156,0.0,1.0
2010-11-19,61.52,61.56,60.96,61.22,566200,42.0485122606043,42.0758519954942,41.6657559721463,41.8434642489304,828391.353875201,0.0,1.0
2010-11-22,61.39,61.79,60.7,61.52,826400,41.9596581222123,42.2330554711109,41.4880476953622,42.0485122606043,1209082.68251937,0.0,1.0
2010-11-23,60.6,60.89,60.07,60.81,778500,41.4196983581375,41.617911436089,41.0574468708469,41.5632319663093,1139001.53477896,0.0,1.0
2010-11-24,62.3,62.38,61.16,61.19,973900,42.5816370909566,42.6363165607363,41.8024546465956,41.822959447763,1424885.79925655,0.0,1.0
2010-11-26,61.67,62.67,61.51,61.51,322500,42.1510362664413,42.8345296386878,42.0416773268819,42.0416773268819,471840.712866041,0.0,1.0
2010-11-29,60.78,61.54,60.12,61.24,1102000,41.5427271651419,42.0621821280493,41.0916215394592,41.8571341163753,1612305.31962287,0.0,1.0
2010-11-30,60.82,61.38,60.05,60.13,1150200,41.5700669000318,41.9528231884898,41.043777003402,41.0984564731817,1682825.38895665,0.0,1.0
2010-12-01,61.98,62.04,61.5,61.68,1318800,42.3629192118377,42.4039288141725,42.0348423931594,42.1578712001638,1929499.32442708,0.0,1.0
2010-12-02,62.54,62.72,61.5,61.85,841400,42.7456755002957,42.8687043073001,42.0348423931594,42.2740650734457,1231028.76218756,0.0,1.0
2010-12-03,63.94,64.14,62.24,62.44,1715700,43.7025662214408,43.8392648958901,42.5406274886218,42.6773261630711,2510192.59244734,0.0,1.0
2010-12-06,64.36,64.97,63.7,64.0,1264100,43.9896334377844,44.4065643948547,43.5385278121017,43.7435758237756,1849469.28723709,0.0,1.0
2010-12-07,63.82,65.06,63.8,64.9,1350400,43.6205470167713,44.4680787983569,43.6068771493263,44.3587198587975,1975732.39892806,0.0,1.0
2010-12-08,63.24,64.49,62.97,63.81,1231800,43.2241208608683,44.0784875761764,43.0395776503617,43.6137120830488,1802212.06235159,0.0,1.0
2010-12-09,62.69,63.43,62.2,63.07,1228700,42.8481995061327,43.3539846015951,42.5132877537319,43.1079269875864,1797676.53922017,0.0,1.0
2010-12-10,62.39,62.9399,62.26,62.63,1224400,42.6431514944588,43.0190044998571,42.5542973560667,42.8071899037979,1791385.32971529,0.0,1.0
2010-12-13,62.56,62.71,61.53,62.6,1115800,42.7593453677407,42.8618693735776,42.0553471943268,42.7866851026305,1632495.71291761,0.0,1.0
2010-12-14,62.62,62.91,62.22,62.72,576500,42.8003549700755,42.9985680480269,42.5269576211769,42.8687043073001,843460.995247356,0.0,1.0
2010-12-15,61.51,63.4,61.36,62.75,1233500,42.0416773268819,43.3334798004277,41.9391533210449,42.8892091084675,1804699.28471399,0.0,1.0
2010-12-16,61.65,62.889,61.36,62.06,1400500,42.1373663989964,42.9842146872098,41.9391533210449,42.4175986816174,2049032.30501981,0.0,1.0
2010-12-17,62.04,62.04,61.67,61.99,1608200,42.4039288141725,42.4039288141725,42.1510362664413,42.3697541455602,2352912.35482532,0.0,1.0
2010-12-20,62.02,62.91,61.92,62.87,1044700,42.3902589467276,42.9985680480269,42.3219096095029,42.9712283131371,1528471.2952904,0.0,1.0
2010-12-21,62.24,62.74,61.9,62.3,1426200,42.5406274886218,42.882374174745,42.308239742058,42.5816370909566,2086633.25485131,0.0,1.0
2010-12-22,63.75,64.2,62.29,62.34,1385100,43.572702480714,43.8802744982249,42.5748021572341,42.6089768258464,2026500.99656048,0.0,1.0
2010-12-23,64.0,64.48,63.48,63.94,1269200,43.7435758237756,44.0716526424539,43.3881592702074,43.7025662214408,1856930.95432428,0.0,1.0
2010-12-27,64.22,64.33,63.83,64.1,552200,43.8939443656699,43.969128636617,43.6273819504937,43.8119251610003,807908.346184891,0.0,1.0
2010-12-28,64.31,64.44,63.88,64.35,567900,43.955458769172,44.0443129075641,43.6615566191061,43.9827985040619,830878.576237596,0.0,1.0
2010-12-29,64.58,65.15,64.12,64.44,1041500,44.1400019796786,44.5295932018591,43.8255950284452,44.0443129075641,1523789.46496118,0.0,1.0
2010-12-30,65.19,65.4,64.71,64.79,609000,44.556932936749,44.7004665449207,44.2288561180706,44.2835355878504,891010.83452843,0.0,1.0
2010-12-31,65.52,65.89,64.8901,65.33,534600,44.7824857495903,45.0353782973215,44.3519532744122,44.6526220088635,782158.279374218,0.0,1.0
2011-01-03,65.39,66.0,64.95,65.95,1024900,44.6936316111983,45.1105625682686,44.3928945274098,45.0763878996563,1499502.47012839,0.0,1.0
2011-01-04,65.43,65.96,65.03,65.79,1379600,44.7209713460881,45.0832228333787,44.4475739971895,44.9670289600969,2018454.10068214,0.0,1.0
2011-01-05,66.85,67.01,65.57,65.83,2169200,45.6915319346781,45.8008908742376,44.8166604182026,44.9943686949867,3173695.73441555,0.0,1.0
2011-01-06,67.38,67.38,66.59,66.93,1630600,46.0537834219688,46.0537834219688,45.5138236578941,45.7462114044579,2385685.16712982,0.0,1.0
2011-01-07,66.89,67.63,66.2801,67.16,870700,45.718871669568,46.2246567650304,45.3020090618349,45.9034148800745,1273896.77113942,0.0,1.0
2011-01-10,66.5,67.47,66.21,67.07,869700,45.4523092543919,46.115297825471,45.2540961764404,45.8419004765724,1272433.69916154,0.0,1.0
2011-01-11,66.58,67.27,66.27,67.17,1361400,45.5069887241716,45.9785991510217,45.2951057787752,45.910249813797,1991826.19068474,0.0,1.0
2011-01-12,67.29,68.15,66.93,67.105,1093200,45.9922690184666,46.5800733185986,45.7462114044579,45.865822744601,1599430.28621754,0.0,1.0
2011-01-13,69.86,70.23,67.54,67.54,2828000,47.7488469851401,48.0017395328713,46.1631423615282,46.1631423615282,4137567.55344237,0.0,1.0
2011-01-14,70.89,70.9,69.96,70.71,1730400,48.452845158554,48.4596800922764,47.8171963223647,48.3298163515496,2531699.75052216,0.0,1.0
2011-01-18,70.44,71.24,70.04,70.93,1410500,48.145273141043,48.6920678388402,47.8718757921445,48.4801848934438,2063663.02479861,0.0,1.0
2011-01-19,70.9,72.65,70.61,72.36,2190000,48.4596800922764,49.6557934937078,48.2614670143249,49.4575804157563,3204127.63155544,0.0,1.0
2011-01-20,69.48,70.38,68.56,70.31,1737900,47.4891195036864,48.1042635387083,46.8603056012196,48.056419002651,2542672.79035626,0.0,1.0
2011-01-21,70.04,70.72,69.85,70.05,999400,47.8718757921445,48.3366512852721,47.7420120514176,47.8787107258669,1462194.13469247,0.0,1.0
2011-01-24,69.27,70.0,67.55,68.35,1669700,47.3455858955146,47.8445360572546,46.1699772952507,46.7167719930479,2442891.2814649,0.0,1.0
2011-01-25,68.48,69.26,68.11,68.99,1130700,46.8056261314399,47.3387509617922,46.5527335837087,47.1542077512856,1654295.48538801,0.0,1.0
2011-01-26,69.0,69.14,68.3,68.64,994500,47.1610426850081,47.2567317571226,46.6825973244355,46.9149850709994,1455025.08200086,0.0,1.0
2011-01-27,68.37,69.15,67.97,69.08,903200,46.7304418604928,47.2635666908451,46.4570445115942,47.2157221547878,1321446.61042049,0.0,1.0
2011-01-28,66.82,68.74,66.63,68.74,1125600,45.6710271335107,46.983334408224,45.5411633927839,46.983334408224,1646833.81830082,0.0,1.0
2011-01-31,68.07,68.33,66.25,66.91,1524500,46.5253938488189,46.7031021256029,45.2814359113302,45.7325415370129,2230453.23027683,0.0,1.0
2011-02-01,68.69,70.4,68.5,69.07,1638300,46.9491597396117,48.1179334061532,46.8192959988849,47.2088872210653,2396950.82135949,0.0,1.0
2011-02-02,69.52,70.0,68.76,68.91,1192500,47.5164592385763,47.8445360572546,46.9970042756689,47.0995282815059,1744713.33362094,0.0,1.0
2011-02-03,69.62,69.9,68.7,69.57,953400,47.5848085758009,47.7761867200299,46.9559946733342,47.5506339071886,1394892.82371003,0.0,1.0
2011-02-04,69.91,69.92,69.05,69.69,1112700,47.7830216537524,47.7898565874749,47.1952173536204,47.6326531118582,1627960.18978618,0.0,1.0
2011-02-07,69.7,70.35,69.53,70.0,1103200,47.6394880455806,48.0837587375409,47.5232941722987,47.8445360572546,1614061.00599633,0.0,1.0
2011-02-08,69.87,70.07,69.4,69.85,828500,47.7556819188625,47.8923805933118,47.4344400339067,47.7420120514176,1212155.13367292,0.0,1.0
2011-02-09,69.78,70.78,69.12,70.33,1842100,47.6941675153604,48.3776608876069,47.2430618896777,48.0700888700959,2695124.89045127,0.0,1.0
2011-02-10,69.03,71.45,67.38,70.38,2529800,47.1815474861755,48.835601447012,46.0537834219688,48.1042635387083,3701279.48963879,0.0,1.0
2011-02-11,71.36,71.5,69.51,69.68,2366200,48.7740870435098,48.8697761156243,47.5096243048538,47.6258181781357,3461920.91405776,0.0,1.0
2011-02-14,72.3,72.4781,71.54,71.54,1539800,49.5737742890382,49.6958917053712,49.0526668414633,49.0526668414633,2245694.25258825,0.23,1.0
2011-02-15,72.31,72.78,71.68,72.44,1440800,49.58063096598,49.9028947822435,49.1486603186481,49.6697677662231,2101309.44221921,0.0,1.0
2011-02-16,74.45,74.81,72.42,72.42,2119200,51.04795983152,51.2948002014239,49.6560544123395,49.6560544123395,3090710.00135408,0.0,1.0
2011-02-17,74.22,74.72,73.064,74.47,1480600,50.8902562618592,51.2330901089479,50.0976244073899,51.0616731854035,2159355.05285242,0.0,1.0
2011-02-18,74.24,74.87,73.59,74.54,1048500,50.9039696157427,51.3359402630746,50.4582856145273,51.109669923996,1529166.40072657,0.0,1.0
2011-02-22,72.28,74.16,72.14,73.35,1116400,49.5600609351547,50.8491162002085,49.4640674579698,50.2937253679247,1628193.96258573,0.0,1.0
2011-02-23,70.59,72.05,69.34,72.05,1832600,48.4012825319946,49.4023573654938,47.5441979142726,49.4023573654938,2672723.26749787,0.0,1.0
2011-02-24,70.74,71.45,69.92,70.45,1077100,48.5041326861212,48.9909567489873,47.9418851768956,48.3052890548097,1570877.56816651,0.0,1.0
2011-02-25,71.49,71.69,70.73,71.29,1529700,49.0183834567544,49.1555169955899,48.4972760091794,48.8812499179189,2230964.08506575,0.0,1.0
2011-02-28,72.17,72.49,71.51,72.2,1346300,49.4846374887951,49.704051150932,49.0320968106379,49.5052075196205,1963487.57777605,0.0,1.0
2011-03-01,70.82,72.5,70.02,72.2,1310700,48.5589861016554,49.7109078278737,48.0104519463134,49.5052075196205,1911567.38334031,0.0,1.0
2011-03-02,71.48,71.7,70.7,70.71,1503900,49.0115267798126,49.1623736725317,48.4767059783541,48.4835626552959,2193336.52842412,0.0,1.0
2011-03-03,72.1,72.5,71.27,72.05,1201500,49.4366407502027,49.7109078278737,48.8675365640353,49.4023573654938,1752306.56220598,0.0,1.0
2011-03-04,71.9,72.85,71.0948,72.72,546800,49.2995072113672,49.9508915208359,48.7474075840154,49.8617547205928,797470.851614009,0.0,1.0
2011-03-07,70.68,72.17,70.57,71.97,1047100,48.4629926244706,49.4846374887951,48.387569178111,49.3475039499596,1527124.59532741,0.0,1.0
2011-03-08,70.97,71.295,70.22,70.9,761600,48.6618362557821,48.8846782563898,48.1475854851489,48.6138395171896,1110742.13714197,0.0,1.0
2011-03-09,70.43,70.75,69.67,70.35,506700,48.2915757009262,48.510989363063,47.7704682533512,48.236722285392,738987.711252411,0.0,1.0
2011-03-10,68.18,69.32,68.08,69.32,1246900,46.7488233890266,47.5304845603891,46.6802566196089,47.5304845603891,1818519.39443583,0.0,1.0
2011-03-11,69.15,69.3,66.63,67.63,1339800,47.4139210523789,47.5167712065055,45.6860384630514,46.371706157229,1954007.76699424,0.0,1.0
2011-03-14,68.42,69.35,67.98,68.82,692700,46.9133836356293,47.5510545912144,46.6116898501911,47.1876507133003,1010256.14285484,0.0,1.0
2011-03-15,68.14,68.75,65.51,66.23,1226900,46.7213966812595,47.1396539747079,44.9180906455725,45.4117713853804,1789350.74587642,0.0,1.0
2011-03-16,66.58,68.7,66.25,68.25,925200,45.6517550783425,47.105370589999,45.4254847392639,46.7968201276191,1349341.68235787,0.0,1.0
2011-03-17,66.83,67.73,66.7,67.37,860800,45.8231720018869,46.4402729266467,45.7340352016438,46.1934325567428,1255418.6339966,0.0,1.0
2011-03-18,67.0,67.68,66.61,67.68,959500,45.9397355098971,46.4059895419379,45.6723251091679,46.4059895419379,1399365.91463724,0.0,1.0
2011-03-21,68.79,68.85,67.26,67.77,712800,47.167080682475,47.2082207441256,46.1180091103833,46.4676996344138,1039570.63465703,0.0,1.0
2011-03-22,69.32,69.63,68.81,69.25,745200,47.5304845603891,47.7430415455841,47.1807940363585,47.4824878217966,1086823.84532326,0.0,1.0
2011-03-23,70.64,71.2,70.21,70.99,877000,48.4355659167035,48.8195398254429,48.1407288082071,48.6755496096656,1279045.23932971,0.0,1.0
2011-03-24,70.37,70.84,69.4,70.73,697100,48.2504356392755,48.572699455539,47.5853379759233,48.4972760091794,1016673.2455379,0.0,1.0
2011-03-25,70.8,71.28,70.12,70.61,799200,48.5452727477719,48.8743932409771,48.0790187157311,48.4149958858781,1165579.19643364,0.0,1.0
2011-03-28,70.94,71.8,70.88,71.01,1004500,48.6412662249567,49.2309404419494,48.6001261633061,48.6892629635492,1464995.37389589,0.0,1.0
2011-03-29,71.07,71.17,70.51,70.72,529900,48.7304030251998,48.7989697946176,48.3464291164604,48.4904193322377,772823.343581316,0.0,1.0
2011-03-30,72.83,72.92,71.23,71.53,1238800,49.9371781669523,49.9988882594283,48.8401098562682,49.0458101645215,1806706.09176927,0.0,1.0
2011-03-31,72.33,73.61,72.29,73.03,1252400,49.5943443198635,50.4719989684108,49.5669176120965,50.0743117057878,1826540.77278966,0.0,1.0
2011-04-01,73.8,74.25,73.01,73.07,1036700,50.6022758303046,50.9108262926845,50.0605983519043,50.1017384135549,1511956.89807652,0.0,1.0
2011-04-04,73.2,73.88,72.51,73.75,679000,50.190875213798,50.6571292458388,49.7177645048155,50.5679924455957,990275.618591647,0.0,1.0
2011-04-05,73.97,74.3,73.23,73.29,832700,50.7188393383148,50.9451096773934,50.2114452446234,50.252585306274,1214436.68277064,0.0,1.0
2011-04-06,71.99,74.4,71.93,74.14,1571700,49.3612173038432,51.0136764468111,49.3200772421925,50.8354028463249,2292218.24704049,0.0,1.0
2011-04-07,72.63,72.67,71.58,72.15,1154300,49.8000446281168,49.8274713358839,49.0800935492304,49.4709241349116,1683468.5516058,0.0,1.0
2011-04-08,71.98,73.255,71.75,72.82,742400,49.3543606269014,50.2285869369778,49.1966570572406,49.9303214900106,1082740.23452495,0.0,1.0
2011-04-11,72.62,73.53,71.9,72.06,821300,49.793187951175,50.4171455528766,49.2995072113672,49.4092140424356,1197810.55309178,0.0,1.0
2011-04-12,71.72,72.41,70.71,72.3,1312300,49.1760870264152,49.6491977353978,48.4835626552959,49.5737742890382,1913900.87522506,0.0,1.0
2011-04-13,71.37,72.34,70.79,72.0,778400,48.9361033334531,49.6012009968053,48.5384160708301,49.3680739807849,1135243.80193187,0.0,1.0
2011-04-14,71.6,71.72,70.37,71.19,780700,49.0938069031139,49.1760870264152,48.2504356392755,48.8126831485011,1138598.1965162,0.0,1.0
2011-04-15,72.07,72.41,71.4,72.01,806000,49.4160707193774,49.6491977353978,48.9566733642784,49.3749306577267,1175496.53694384,0.0,1.0
2011-04-18,70.61,71.7,69.58,71.02,919600,48.4149958858781,49.1623736725317,47.7087581608752,48.6961196404909,1341174.46076124,0.0,1.0
2011-04-19,71.66,71.82,70.75,70.86,784800,49.1349469647646,49.244653795833,48.510989363063,48.5864128094225,1144577.76947087,0.0,1.0
2011-04-20,72.88,73.5,72.39,72.74,751200,49.9714615516612,50.3965755220513,49.6354843815142,49.8754680744764,1095574.43989108,0.0,1.0
2011-04-21,73.72,73.75,73.0,73.4,523600,50.5474224147704,50.5679924455957,50.0537416749625,50.3280087526336,763635.219285104,0.0,1.0
2011-04-25,74.48,74.51,73.34,73.78,876300,51.0685298623453,51.0890998931707,50.2868686909829,50.588562476421,1278024.33663013,0.0,1.0
2011-04-26,75.0,75.05,74.09,74.83,930100,51.4250770633177,51.4593604480265,50.8011194616161,51.3085135553075,1356488.00125492,0.0,1.0
2011-04-27,74.34,75.49,73.87,75.4,1266500,50.9725363851605,51.7610542334647,50.650272568897,51.6993441409887,1847104.67002403,0.0,1.0
2011-04-28,73.48,76.125,72.9,75.9,2058000,50.3828621681678,52.1964532192674,49.9851749055448,52.0421779880775,3001453.93676231,0.0,1.0
2011-04-29,75.44,75.5,73.73,73.9,1461800,51.7267708487558,51.7679109104064,50.5542790917121,50.6708425997223,2131936.52320658,0.0,1.0
2011-05-02,75.26,75.95,75.0,75.5,1247600,51.6033506638038,52.0764613727863,51.4250770633177,51.7679109104064,1819540.2971354,0.0,1.0
2011-05-03,74.88,74.94,73.62,74.63,1110100,51.3427969400163,51.383937001667,50.4788556453526,51.171380016472,1619005.83828953,0.0,1.0
2011-05-04,74.02,75.13,72.72,75.0,1140700,50.7531227230236,51.5142138635607,49.8617547205928,51.4250770633177,1663633.87058541,0.0,1.0
2011-05-05,72.97,74.29,72.675,73.6,1248500,50.0331716441372,50.9382530004516,49.8308996743548,50.4651422914691,1820852.88632058,0.0,1.0
2011-05-06,72.62,73.91,72.21,73.27,825600,49.793187951175,50.6776992766641,49.5120641965622,50.2388719523905,1204081.81253205,0.0,1.0
2011-05-09,73.85,73.99,72.26,72.37,652300,50.6365592150134,50.7325526921983,49.5463475812711,49.6217710276307,951335.472764848,0.0,1.0
2011-05-10,73.83,73.99,73.23,73.99,584200,50.6228458611299,50.7325526921983,50.2114452446234,50.7325526921983,852016.224420088,0.0,1.0
2011-05-11,72.56,73.42,72.12,73.31,757800,49.7520478895244,50.3417221065171,49.4503541040863,50.2662986601576,1105200.09391568,0.0,1.0
2011-05-12,72.47,72.5,71.5929,72.12,929000,49.6903377970484,49.7109078278737,49.0889386624853,49.4503541040863,1354883.72558415,0.0,1.0
2011-05-13,73.0,73.06,71.94,72.29,890500,50.0537416749625,50.0948817366132,49.3269339191343,49.5669176120965,1298734.07710731,0.0,1.0
2011-05-16,73.66,74.31,72.65,72.98,1116200,50.5062823531197,50.9519663543351,49.8137579820004,50.040028321079,1627902.27610014,0.0,1.0
2011-05-17,73.46,73.73,72.96,73.04,896300,50.526852383945,50.7125622960559,50.1829451392953,50.2379702984392,1303112.99622775,0.23,1.0
2011-05-18,74.4,74.51,73.01,73.37,1016400,51.1733980038866,51.2490575977096,50.2173358637602,50.4649490799081,1477724.03142462,0.0,1.0
2011-05-19,73.4,74.41,72.31,74.37,1472600,50.4855835145871,51.1802761487796,49.7358657212506,51.1527635692076,2140984.26670198,0.0,1.0
2011-05-20,73.83,74.0,72.74,73.4,1177500,50.7813437449859,50.8982722081668,50.0316259516494,50.4855835145871,1711944.16273366,0.0,1.0
2011-05-23,72.12,73.0099,71.94,72.97,699200,49.6051809682836,50.2172670823113,49.4813743602097,50.1898232841883,1016553.17077144,0.0,1.0
2011-05-24,72.06,72.559,71.12,71.41,619200,49.5639120989257,49.9071315290861,48.9173664789841,49.116832680881,900242.739333063,0.0,1.0
2011-05-25,72.24,72.5,71.74,72.04,971000,49.6877187069996,49.8665504742175,49.3438114623498,49.5501558091397,1411717.86158334,0.0,1.0
2011-05-26,72.76,72.84,71.24,72.0,873400,50.0453822414354,50.1004074005793,48.9999042177,49.5226432295677,1269819.13522852,0.0,1.0
2011-05-27,74.04,74.04,72.85,72.85,1188900,50.9257847877388,50.9257847877388,50.1072855454723,50.1072855454723,1728518.39921363,0.0,1.0
2011-05-31,74.45,74.5,73.87,74.17,1539700,51.2077887283516,51.2421794528166,50.8088563245579,51.0152006713477,2238539.64107093,0.0,1.0
2011-06-01,73.16,74.63,73.0,74.38,1022000,50.3205080371552,51.3315953364255,50.2104577188672,51.1596417141006,1485865.76162531,0.0,1.0
2011-06-02,73.89,74.03,73.11,73.35,773800,50.8226126143438,50.9189066428458,50.2861173126902,50.4511927901221,1125012.64808773,0.0,1.0
2011-06-03,72.2,72.96,72.15,72.95,724100,49.6602061274276,50.1829451392953,49.6258154029626,50.1760669944023,1052754.79255664,0.0,1.0
2011-06-06,70.35,72.07,70.34,72.0,947300,48.3877493222234,49.5707902438187,48.3808711773304,49.5226432295677,1377260.89626972,0.0,1.0
2011-06-07,69.55,70.77,69.53,70.76,956300,47.8374977307838,48.6766314077292,47.8237414409978,48.6697532628363,1390345.81980654,0.0,1.0
2011-06-08,68.3,69.38,68.22,69.25,1342900,46.9777296191594,47.7205692676029,46.9227044600154,47.6311533839939,1952415.97973251,0.0,1.0
2011-06-09,68.89,69.52,67.77,68.33,1424700,47.3835401678461,47.8168632961048,46.6131879398306,46.9983640538383,2071343.39587825,0.0,1.0
2011-06-10,67.31,68.66,67.12,68.43,1042100,46.2967932747528,47.2253428353072,46.1661085217859,47.0671455027683,1515088.7575242,0.0,1.0
2011-06-13,66.89,67.66,66.67,67.33,551900,46.007911189247,46.5375283460076,45.8565920016011,46.3105495645388,802396.588885526,0.0,1.0
2011-06-14,67.52,67.865,66.35,67.16,1441200,46.4412343175057,46.678530316314,45.6364913650252,46.1936211013579,2095332.42236242,0.0,1.0
2011-06-15,66.28,67.11,65.83,66.77,1449000,45.5883443507743,46.1592303768929,45.2788278305895,45.925373450531,2106672.68942766,0.0,1.0
2011-06-16,65.5,66.71,64.37,66.09,1410300,45.0518490491206,45.8841045811731,44.2746186762121,45.4576595978073,2050407.51821935,0.0,1.0
2011-06-17,65.8,66.6,65.38,65.8,1350100,45.2581933959105,45.8084449873501,44.9693113104047,45.2581933959105,1962883.91856196,0.0,1.0
2011-06-20,65.42,65.73,64.81,65.44,809600,44.9968238899767,45.2100463816595,44.5772570515039,45.0105801797626,1177061.56615641,0.0,1.0
2011-06-21,66.99,67.18,65.59,65.67,809300,46.0766926381769,46.2073773911439,45.1137523531576,45.1687775123015,1176625.40203852,0.0,1.0
2011-06-22,66.05,67.39,66.01,66.54,871300,45.4301470182354,46.3518184338968,45.4026344386634,45.7671761179922,1266765.98640326,0.0,1.0
2011-06-23,66.12,66.14,64.79,64.93,1202100,45.4782940324863,45.4920503222723,44.5635007617179,44.6597947902199,1747709.62040096,0.0,1.0
2011-06-24,66.48,66.6,65.79,66.4,1275700,45.7259072486342,45.8084449873501,45.2513152510175,45.6708820894902,1854715.21732427,0.0,1.0
2011-06-27,66.4,67.05,66.07,66.42,705000,45.6708820894902,46.1179615075349,45.4439033080214,45.6846383792762,1024985.67705073,0.0,1.0
2011-06-28,67.17,67.33,66.33,66.43,828200,46.2004992462509,46.3105495645388,45.6227350752392,45.6915165241692,1204103.74146583,0.0,1.0
2011-06-29,68.49,69.12,67.7604,67.89,1090500,47.1084143721263,47.541737500385,46.6065849207333,46.6957256785465,1585456.56854442,0.0,1.0
2011-06-30,68.95,69.21,68.5,68.79,830000,47.4248090372041,47.6036408044219,47.1152925170193,47.3147587189161,1206720.72617319,0.0,1.0
2011-07-01,69.72,69.79,68.69,69.07,692800,47.9544261939647,48.0025732082157,47.2459772699862,47.50734677592,1007248.33625637,0.0,1.0
2011-07-05,70.75,70.75,69.52,69.83,923300,48.6628751179433,48.6628751179433,47.8168632961048,48.0300857877877,1342367.76683821,0.0,1.0
2011-07-06,70.38,70.69,69.88,70.31,716500,48.4083837569024,48.6216062485853,48.0644765122526,48.3602367426515,1041705.30156999,0.0,1.0
2011-07-07,71.27,71.82,70.98,71.15,843500,49.020538652379,49.3988366214938,48.8210724504822,48.9380009136631,1226348.11147842,0.0,1.0
2011-07-08,71.24,71.32,69.76,70.26,722800,48.9999042177,49.054929376844,47.9819387735367,48.3258460181865,1050864.74804577,0.0,1.0
2011-07-11,69.76,70.68,69.51,70.17,550800,47.9819387735367,48.6147281036923,47.8099851512118,48.2639427141495,800797.320453248,0.0,1.0
2011-07-12,69.51,70.03,69.38,69.5,565800,47.8099851512118,48.1676486856476,47.7205692676029,47.8031070063188,822605.526347945,0.0,1.0
2011-07-13,69.76,70.49,69.5675,70.01,626300,47.9819387735367,48.4840433507254,47.8495344843465,48.1538923958616,910565.29012322,0.0,1.0
2011-07-14,69.22,70.89,69.08,69.78,717900,47.6105189493149,48.7591691464452,47.514224920813,47.9956950633227,1043740.73412017,0.0,1.0
2011-07-15,70.09,70.24,69.12,69.41,801300,48.2089175550056,48.3120897284005,47.541737500385,47.7412037022819,1164994.35889468,0.0,1.0
2011-07-18,68.61,69.78,68.02,69.59,718700,47.1909521108422,47.9956950633227,46.7851415621555,47.8650103103558,1044903.83843455,0.0,1.0
2011-07-19,70.36,70.62,68.91,69.09,551200,48.3946274671164,48.5734592343343,47.3972964576321,47.521103065706,801378.87261044,0.0,1.0
2011-07-20,71.39,71.73,70.14,70.51,803300,49.103076391095,49.3369333174568,48.2433082794705,48.4977996405114,1167902.11968064,0.0,1.0
2011-07-21,72.77,73.33,71.73,71.96,851400,50.0522603863283,50.4374365003361,49.3369333174568,49.4951306499957,1237833.76658296,0.0,1.0
2011-07-22,73.08,73.49,72.14,72.58,702500,50.2654828780112,50.547486818624,49.6189372580696,49.9215756333614,1021350.97606828,0.0,1.0
2011-07-25,72.71,73.16,72.15,72.15,552800,50.0109915169704,50.3205080371552,49.6258154029626,49.6258154029626,803705.081239207,0.0,1.0
2011-07-26,71.81,73.02,71.55,72.9,853600,49.3919584766008,50.2242140086532,49.2131267093829,50.1416762699373,1241032.30344752,0.0,1.0
2011-07-27,70.99,71.92,70.8,71.38,1248800,48.8279505953751,49.4676180704237,48.6972658424082,49.096198246202,1815605.83475312,0.0,1.0
2011-07-28,69.44,73.22,68.12,72.72,2226100,47.7618381369608,50.3617769065131,46.8539230110854,50.0178696618634,3236483.14281223,0.0,1.0
2011-07-29,68.81,69.3,68.07,68.71,852200,47.3285150087021,47.6655441084589,46.8195322866205,47.2597335597722,1238996.87089735,0.0,1.0
2011-08-01,68.88,69.75,67.85,69.7,899200,47.3766620229531,47.9750606286437,46.6682130989746,47.9406699041787,1307329.24936739,0.0,1.0
2011-08-02,67.66,68.62,67.39,68.11,1335700,46.5375283460076,47.1978302557352,46.3518184338968,46.8470448661924,1941948.04090306,0.0,1.0
2011-08-03,68.08,68.24,66.51,67.4,1068800,46.8264104315135,46.9364607498014,45.7465416833132,46.3586965787898,1553907.36401676,0.0,1.0
2011-08-04,63.51,67.01,63.47,67.01,2248900,43.6830982154145,46.0904489279629,43.6555856358425,46.0904489279629,3269631.61577217,0.0,1.0
2011-08-05,63.75,64.32,60.9,63.99,1682500,43.8481736928464,44.2402279517471,41.8879023983427,44.0132491702783,2446153.76118843,0.0,1.0
2011-08-08,58.63,62.13,58.45,61.7,2451100,40.3265635076327,42.7339142201811,40.2027568995588,42.4381539897823,3563606.23123267,0.0,1.0
2011-08-09,60.49,60.51,57.18,59.18,2054500,41.6058984577299,41.6196547475159,39.3292324981483,40.7048614767474,2986997.2673769,0.0,1.0
2011-08-10,58.89,60.51,58.59,59.79,1176000,40.5053952748506,41.6196547475159,40.2990509280607,41.1244283152202,1709763.34214419,0.0,1.0
2011-08-11,61.6,62.37,59.37,59.72,1416800,42.3693725408524,42.898989697613,40.8355462297144,41.0762813009692,2059857.74077371,0.0,1.0
2011-08-12,61.18,62.14,60.57,62.14,812600,42.2524440776714,42.9154441808843,41.8311627620882,42.9154441808843,1176615.20144517,0.25,1.0
2011-08-15,62.99,63.26,61.62,61.69,956200,43.5024755222707,43.6889443012994,42.5563191249773,42.6046628825033,1384542.77088588,0.0,1.0
2011-08-16,62.77,63.32,62.02,62.49,812600,43.3505379986178,43.7303818077502,42.8325691679827,43.157162968514,1176615.20144517,0.0,1.0
2011-08-17,63.58,64.21,63.19,63.19,779600,43.9099443357037,44.3450381534371,43.6406005437734,43.6406005437734,1128832.40345391,0.0,1.0
2011-08-18,60.81,62.06,60.31,61.73,857900,41.9969127878915,42.8601941722833,41.6516002341348,42.6322878868038,1242207.95141497,0.0,1.0
2011-08-19,59.92,61.67,59.79,60.07,936200,41.3822564422045,42.590850380353,41.2924751782278,41.4858502083315,1355583.49937603,0.0,1.0
2011-08-22,59.59,62.0,59.31,61.0,937500,41.1543501567251,42.8187566658324,40.9609751266213,42.128131558319,1357465.85202417,0.0,1.0
2011-08-23,62.04,62.04,59.57,60.09,1020200,42.846381670133,42.846381670133,41.1405376545748,41.4996627104818,1477212.4397174,0.0,1.0
2011-08-24,61.91,62.22,60.9203,61.6,923500,42.7566004061562,42.9706941894854,42.0730887372502,42.5425066228271,1337194.36196728,0.0,1.0
2011-08-25,60.41,62.02,60.22,62.02,826200,41.7206627448861,42.8325691679827,41.5894439744585,42.8325691679827,1196307.50607186,0.0,1.0
2011-08-26,62.02,62.3,59.19,60.02,1145400,42.8325691679827,43.0259441980865,40.8781001137197,41.4513189529559,1658497.47936906,0.0,1.0
2011-08-29,63.76,64.49,62.75,62.75,819500,44.0342568550561,44.5384131835409,43.3367254964675,43.3367254964675,1186606.15011606,0.0,1.0
2011-08-30,64.02,64.5,62.98,63.47,913800,44.2138193830096,44.545319434616,43.4955692711956,43.8339755738772,1323149.115285,0.0,1.0
2011-08-31,64.71,65.09,64.06,64.37,1401300,44.6903507071938,44.9527882480489,44.2414443873101,44.4555381706393,2029031.35833757,0.0,1.0
2011-09-01,64.56,65.0,63.96,64.56,933700,44.5867569410668,44.8906319883727,44.1723818765588,44.5867569410668,1351963.5904373,0.0,1.0
2011-09-02,63.16,64.04,62.8,63.18,779000,43.619881790548,44.2276318851598,43.3712567518432,43.6336942926983,1127963.62530862,0.0,1.0
2011-09-06,62.74,62.76,60.96,61.09,616900,43.3298192453924,43.3436317475426,42.1005065540185,42.1902878179952,893248.729721293,0.0,1.0
2011-09-07,65.1,65.35,63.55,63.67,896900,44.9596944991241,45.1323507760024,43.8892255824783,43.9721005953799,1298678.53085918,0.0,1.0
2011-09-08,63.78,65.07,63.64,64.41,1007100,44.0480693572063,44.9389757458987,43.9513818421545,44.4831631749398,1458244.11687845,0.0,1.0
2011-09-09,62.52,63.2,61.71,62.78,796500,43.1778817217394,43.6475067948486,42.6184753846536,43.3574442496929,1153302.98787974,0.0,1.0
2011-09-12,61.96,62.62,60.6,61.78,644100,42.7911316615319,43.2469442324908,41.8518815153137,42.6668191421795,932633.338974688,0.0,1.0
2011-09-13,61.98,62.36,61.64,61.91,965700,42.8049441636822,43.0673817045373,42.5701316271276,42.7566004061562,1398298.42485306,0.0,1.0
2011-09-14,63.02,63.48,61.58,62.11,777100,43.5231942754961,43.8408818249523,42.5286941206768,42.8947254276589,1125212.49451519,0.0,1.0
2011-09-15,63.55,63.84,62.64,63.42,746700,43.8892255824783,44.0895068636571,43.260756734641,43.7994443185015,1081194.40182021,0.0,1.0
2011-09-16,64.16,64.95,63.82,63.9,1040800,44.3105068980614,44.8561007329971,44.0756943615069,44.130944370108,1507040.48937255,0.0,1.0
2011-09-19,63.25,63.58,62.55,63.03,585500,43.6820380502242,43.9099443357037,43.1986004749648,43.5301005265713,847782.673450831,0.0,1.0
2011-09-20,62.88,63.84,62.82,63.29,660600,43.4265067604443,44.0895068636571,43.3850692539935,43.7096630545248,956524.737970313,0.0,1.0
2011-09-21,60.43,62.86,60.43,62.61,1281700,41.7344752470364,43.412694258294,41.7344752470364,43.2400379814156,1855854.91470867,0.0,1.0
2011-09-22,56.1,58.623,55.0,58.47,2430100,38.7440685315032,40.4865156777596,37.9843809132385,40.3808500363101,3518696.28480421,0.0,1.0
2011-09-23,56.62,57.08,54.94,54.99,1063700,39.1031935874102,39.4208811368664,37.9429434067876,37.9774746621633,1540198.85525132,0.0,1.0
2011-09-26,57.11,57.16,54.93,56.96,813500,39.4415998900918,39.4761311454675,37.9360371557125,39.3380061239648,1177918.36866311,0.0,1.0
2011-09-27,60.19,61.87,58.8,58.95,1827800,41.5687252212331,42.7289754018557,40.6087563217895,40.7123500879165,2646587.82328511,0.0,1.0
2011-09-28,58.62,60.51,58.53,60.22,1396700,40.4844438024371,41.7897252556374,40.4222875427609,41.5894439744585,2022370.72589031,0.0,1.0
2011-09-29,58.96,60.38,57.95,60.07,890000,40.7192563389916,41.6999439916607,40.0217249804031,41.4858502083315,1288687.58218828,0.0,1.0
2011-09-30,58.29,59.26,57.63,58.16,2178100,40.2565375169576,40.9264438712457,39.8007249459988,40.1667562529809,3153809.46378011,0.0,1.0
2011-10-03,55.51,57.81,55.0,57.73,2293100,38.3365997180703,39.9250374653512,37.9843809132385,39.8697874567501,3320325.27496174,0.0,1.0
2011-10-04,55.98,55.99,54.0301,54.99,2100000,38.6611935186016,38.6680997696768,37.3145436214612,37.9774746621633,3040723.50853415,0.0,1.0
2011-10-05,57.09,57.46,55.31,56.27,1520800,39.4277873879415,39.6833186777215,38.1984746965676,38.8614747997805,2202063.00560892,0.0,1.0
2011-10-06,57.46,58.0,57.0,57.08,2024300,39.6833186777215,40.0562562357787,39.3656311282653,39.4208811368664,2931112.66586937,0.0,1.0
2011-10-07,55.85,58.01,55.76,57.84,3300300,38.5714122546249,40.0631624868539,38.5092559949487,39.9457562185766,4778714.18819773,0.0,1.0
2011-10-10,56.92,57.52,56.4,57.13,5862400,39.3103811196642,39.7247561841723,38.9512560637573,39.4554123922421,8488541.66496696,0.0,1.0
2011-10-11,57.2,57.83,56.47,56.61,1953100,39.503756149768,39.9388499675015,38.9995998212832,39.0962873363351,2828017.65929431,0.0,1.0
2011-10-12,57.63,58.66,57.25,57.79,2574500,39.8007249459988,40.5120688067376,39.5382874051437,39.9112249632009,3727782.22510531,0.0,1.0
2011-10-13,57.91,57.99,56.4219,57.62,962900,39.9940999761025,40.0493499847036,38.9663807536118,39.7938186949236,1394244.12684168,0.0,1.0
2011-10-14,59.04,59.36,58.18,58.49,1350000,40.7745063475927,40.995506381997,40.1805687551312,40.3946625384603,1954750.82691481,0.0,1.0
2011-10-17,57.12,58.8,57.07,58.72,705100,39.4485061411669,40.6087563217895,39.4139748857912,40.5535063131884,1020959.11707973,0.0,1.0
2011-10-18,56.68,57.2,55.7,56.96,1798200,39.144631093861,39.503756149768,38.4678184884979,39.3380061239648,2603728.10145053,0.0,1.0
2011-10-19,56.5,57.46,56.18,56.56,1220200,39.0203185745086,39.6833186777215,38.7993185401043,39.0617560809594,1766805.15481589,0.0,1.0
2011-10-20,56.78,56.92,55.63,56.67,1025500,39.2136936046124,39.3103811196642,38.4194747309719,39.1377248427859,1484886.64666751,0.0,1.0
2011-10-21,57.79,58.44,57.52,57.65,1038400,39.9112249632009,40.3601312830846,39.7247561841723,39.814537448149,1503565.37679136,0.0,1.0
2011-10-24,58.94,59.15,57.11,57.12,1430000,40.7054438368414,40.8504751094192,39.4415998900918,39.4485061411669,2070587.9129542,0.0,1.0
2011-10-25,58.17,58.83,57.92,58.56,1074200,40.173662504056,40.6294750750149,40.0010062271777,40.4430062959863,1555402.47279399,0.0,1.0
2011-10-26,59.58,59.8,58.11,58.97,1524500,41.14744390565,41.2993814293029,40.1322249976052,40.7261625900668,2207420.47083824,0.0,1.0
2011-10-27,62.08,63.16,59.0,60.0,3471400,42.8740066744335,43.619881790548,40.7468813432922,41.4375064508056,5026460.7559645,0.0,1.0
2011-10-28,62.27,63.03,62.068,62.14,1671500,43.0052254448611,43.5301005265713,42.8657191731434,42.9154441808843,2420271.11643563,0.0,1.0
2011-10-31,61.77,62.22,61.42,61.64,1555500,42.6599128911044,42.9706941894854,42.4181941034747,42.5701316271276,2252307.34167851,0.0,1.0
2011-11-01,61.01,61.46,59.58,59.77,2232700,42.1350378093941,42.4458191077752,41.14744390565,41.2786626760775,3232868.275002,0.0,1.0
2011-11-02,61.5,62.23,61.0,61.67,1575500,42.4734441120757,42.9776004405605,42.128131558319,42.590850380353,2281266.61318836,0.0,1.0
2011-11-03,61.73,62.07,60.96,61.74,1075300,42.6322878868038,42.8671004233584,42.1005065540185,42.639194137879,1556995.23272703,0.0,1.0
2011-11-04,61.18,61.51,60.52,60.96,1071900,42.2524440776714,42.4803503631509,41.7966315067126,42.1005065540185,1552072.15657036,0.0,1.0
2011-11-07,61.78,61.97,60.89,61.1,1814400,42.6668191421795,42.798037912607,42.0521627964925,42.1971940690704,2627185.1113735,0.0,1.0
2011-11-08,62.25,62.33,61.565,62.02,860300,42.9914129427108,43.0466629513119,42.5183347440641,42.8325691679827,1245683.06399616,0.0,1.0
2011-11-09,61.58,62.11,60.89,61.03,1135100,42.5286941206768,42.8947254276589,42.0521627964925,42.1488503115444,1643583.45454148,0.0,1.0
2011-11-10,61.25,62.46,60.85,62.07,978400,42.3007878351974,43.1364442152886,42.024537792192,42.8671004233584,1416687.56226181,0.0,1.0
2011-11-11,62.56,62.75,61.79,62.08,604600,43.20550672604,43.3367254964675,42.6737253932546,42.8740066744335,875438.777742736,0.0,1.0
2011-11-14,62.86,62.98,62.45,62.61,216163,43.412694258294,43.4955692711956,43.1295379642135,43.2400379814156,312996.150369175,0.0,1.0
2011-11-15,63.02,63.29,62.07,62.42,202210,43.5231942754961,43.7096630545248,42.8671004233584,43.1088192109881,292792.714600329,0.0,1.0
2011-11-16,62.26,62.97,62.0,62.61,1043400,43.1709754706643,43.6632882330185,42.9906919238867,43.4136648605572,1504762.94065079,0.25,1.0
2011-11-17,60.83,62.62,60.37,62.53,1464300,42.1794159633875,43.4205988431256,41.8604527652426,43.3581930000102,2111773.40808411,0.0,1.0
2011-11-18,60.83,61.54,60.7212,61.51,791700,42.1794159633875,42.6717287257417,42.1039742330437,42.6509267780366,1141768.08521491,0.0,1.0
2011-11-21,59.68,60.14,59.14,60.02,1268300,41.3820079680251,41.7009711661701,41.0075729093332,41.6177633753497,1829107.56912728,0.0,1.0
2011-11-22,59.55,60.48,59.15,59.41,917600,41.2918661946363,41.9367265734946,41.0145068919016,41.1947904386792,1323337.62156524,0.0,1.0
2011-11-23,58.99,59.47,57.82,59.06,1301700,40.9035631708077,41.2363943340894,40.0922872103085,40.9521010487863,1877276.13556175,0.0,1.0
2011-11-25,58.87,59.61,58.49,58.78,360700,40.8203553799873,41.3334700900465,40.5568640423892,40.7579495368719,520191.674039429,0.0,1.0
2011-11-28,60.71,61.12,59.62,60.26,909100,42.0962081725671,42.3805014578702,41.3404040726149,41.7841789569905,1311079.15405946,0.0,1.0
2011-11-29,60.5,61.2716,60.38,60.78,708200,41.9505945386314,42.4856206336067,41.8673867478109,42.1447460505457,1021346.6691287,0.0,1.0
2011-11-30,62.5,62.56,61.78,62.14,1181100,43.3373910523051,43.3789949477154,42.8381443073826,43.0877676798439,1703350.11424444,0.0,1.0
2011-12-01,62.93,63.1775,62.33,62.58,940700,43.635552302745,43.8071683713121,43.2195133486429,43.3928629128521,1356651.809728,0.0,1.0
2011-12-02,62.7,63.8,62.56,63.4,641300,43.4760707036725,44.2388087861931,43.3789949477154,43.9614494834583,924865.318994972,0.0,1.0
2011-12-05,62.16,63.42,61.78,63.42,923200,43.1016356449806,43.9753174485951,42.8381443073826,43.9753174485951,1331413.78839257,0.0,1.0
2011-12-06,62.79,62.94,62.03,62.03,756900,43.5384765467878,43.6424862853134,43.0114938715918,43.0114938715918,1091580.47707359,0.0,1.0
2011-12-07,62.8,63.16,61.93,62.5,767000,43.5454105293562,43.7950339018175,42.9421540459081,43.3373910523051,1106146.42081575,0.0,1.0
2011-12-08,61.49,62.41,61.37,62.22,733600,42.6370588128999,43.2749852091898,42.5538510220795,43.1432395403908,1057977.85438127,0.0,1.0
2011-12-09,61.79,62.01,61.03,61.57,742900,42.845078289951,42.9976259064551,42.3180956147549,42.6925306734468,1071390.06000524,0.0,1.0
2011-12-12,60.98,61.06,60.17,61.02,830900,42.2834257019131,42.33889756246,41.7217731138752,42.3111616321866,1198301.25300627,0.0,1.0
2011-12-13,58.67,60.8,58.25,60.3,1878000,40.6816757286199,42.1586140156824,40.3904484607484,41.811914887264,2708400.2324537,0.0,1.0
2011-12-14,57.34,58.65,57.08,58.22,1477800,39.7594560470268,40.6678077634831,39.5791725002492,40.3696465130433,2131242.73882858,0.0,1.0
2011-12-15,57.32,58.32,57.19,58.0,1092100,39.7455880818901,40.438986338727,39.6554463085013,40.2170988965392,1574996.74859568,0.0,1.0
2011-12-16,56.61,57.69,55.85,57.5,1774700,39.2532753195359,40.0021454369197,38.7262926443399,39.8703997681207,2559423.79794227,0.0,1.0
2011-12-19,55.86,56.9999,55.64,56.91,895000,38.7332266269082,39.5236312998766,38.5806790104041,39.461294796587,1290744.51972634,0.0,1.0
2011-12-20,57.38,57.62,56.27,56.42,1105500,39.7871919773003,39.9536075589412,39.0175199122114,39.1215296507369,1594321.86207538,0.0,1.0
2011-12-21,57.58,57.63,56.485,56.81,811600,39.9258716286677,39.9605415415095,39.1666005374313,39.3919549709033,1170467.32090491,0.0,1.0
2011-12-22,57.95,58.24,57.35,57.74,994200,40.1824289836973,40.38351447818,39.7663900295952,40.0368153497616,1433808.04638204,0.0,1.0
2011-12-23,58.09,58.35,57.67,57.7,647800,40.2795047396545,40.4597882864321,39.988277471783,40.0090794194881,934239.441205274,0.0,1.0
2011-12-27,57.75,58.15,57.5,58.0,745200,40.0437493323299,40.3211086350647,39.8703997681207,40.2170988965392,1074707.05709505,0.0,1.0
2011-12-28,56.33,57.89,56.12,57.8,918900,39.0591238076216,40.1408250882871,38.9135101736858,40.0784192451718,1325212.4460073,0.0,1.0
2011-12-29,57.23,57.34,56.28,56.28,754800,39.6831822387748,39.7594560470268,39.0244538947797,39.0244538947797,1088551.91451334,0.0,1.0
2011-12-30,57.2,57.37,56.99,57.06,602300,39.6623802910697,39.7802579947319,39.5167666571339,39.5653045351125,868620.585733152,0.0,1.0
2012-01-03,58.74,59.19,58.32,58.32,1219500,40.7302136065985,41.0422428221751,40.438986338727,40.438986338727,1758729.54391761,0.0,1.0
2012-01-04,58.75,59.08,57.97,58.67,892000,40.7371475891668,40.965969013923,40.1962969488341,40.6816757286199,1286418.00178312,0.0,1.0
2012-01-05,58.53,58.86,57.44,58.51,967900,40.5845999726627,40.8134213974189,39.8287958727105,40.570732007526,1395878.9057465,0.0,1.0
2012-01-06,58.19,58.72,58.02,58.42,629000,40.3488445653382,40.7163456414617,40.2309668616759,40.5083261644107,907126.595427782,0.0,1.0
2012-01-09,58.48,58.76,58.05,58.43,838900,40.5499300598209,40.7440815717352,40.251768809381,40.515260146979,1209838.63418818,0.0,1.0
2012-01-10,58.86,59.33,58.15,58.95,1051100,40.8134213974189,41.1393185781322,40.3211086350647,40.8758272405342,1515867.67003838,0.0,1.0
2012-01-11,58.72,58.8,58.2617,58.65,563000,40.7163456414617,40.7718175020087,40.3985612203534,40.6678077634831,811943.200677014,0.0,1.0
2012-01-12,59.52,59.73,58.28,58.6,917900,41.2710642469312,41.416677880867,40.4112504084535,40.6331378506413,1323770.27335956,0.0,1.0
2012-01-13,58.77,59.2,58.25,58.98,754800,40.7510155543036,41.0491768047434,40.3904484607484,40.8966291882393,1088551.91451334,0.0,1.0
2012-01-17,57.92,59.51,57.75,59.5,1238900,40.1616270359922,41.2641302643629,40.0437493323299,41.2571962817945,1786707.69328375,0.0,1.0
2012-01-18,58.55,58.64,57.4,58.0,957500,40.5984679377994,40.6608737809148,39.801059942437,40.2170988965392,1380880.31021002,0.0,1.0
2012-01-19,58.32,59.15,57.98,58.79,908100,40.438986338727,41.0145068919016,40.2032309314024,40.7648835194403,1309636.98141172,0.0,1.0
2012-01-20,58.61,58.68,57.5,58.37,990100,40.6400718332097,40.6886097111882,39.8703997681207,40.4736562515688,1427895.13852631,0.0,1.0
2012-01-23,58.13,58.83,57.59,58.61,908100,40.307240669928,40.7926194497138,39.932805611236,40.6400718332097,1309636.98141171,0.0,1.0
2012-01-24,58.26,58.5,57.59,58.12,788900,40.3973824433168,40.5637980249576,39.932805611236,40.3003066873596,1137730.00180123,0.0,1.0
2012-01-25,59.21,59.35,57.98,58.24,1195200,41.0561107873118,41.153186543269,40.2032309314024,40.38351447818,1723684.74857756,0.0,1.0
2012-01-26,58.43,59.87,58.18,59.48,1641500,40.515260146979,41.5137536368241,40.3419105827698,41.2433283166578,2367326.40126344,0.0,1.0
2012-01-27,57.83,58.4125,57.78,58.36,1070200,40.0992211928769,40.5031256774844,40.0645512800351,40.4667222690004,1543413.16761019,0.0,1.0
2012-01-30,57.36,57.81,57.12,57.61,1058000,39.7733240121636,40.0853532277402,39.6069084305227,39.9466735763728,1525818.66130778,0.0,1.0
2012-01-31,57.27,57.42,56.2,57.42,2003800,39.7109181690482,39.8149279075738,38.9689820342328,39.8149279075738,2889825.55153926,0.0,1.0
2012-02-01,57.88,58.37,57.7,57.7,1059800,40.1338911057187,40.4736562515688,40.0090794194881,40.0090794194881,1528414.57207371,0.0,1.0
2012-02-02,57.22,58.07,57.0,58.0,1327700,39.6762482562064,40.2656367745178,39.5237006397023,40.2170988965392,1914772.62440297,0.0,1.0
2012-02-03,57.91,58.21,57.73,57.81,1084100,40.1546930534238,40.3627125304749,40.0298813671932,40.0853532277402,1563459.36741377,0.0,1.0
2012-02-06,58.15,58.15,57.6,57.78,796100,40.3211086350647,40.3211086350647,39.9397395938044,40.0645512800351,1148113.64486496,0.0,1.0
2012-02-07,58.47,58.7501,57.95,58.03,1412900,40.5429960772525,40.7372169289925,40.1824289836973,40.2379008442443,2037645.73399032,0.0,1.0
2012-02-08,59.74,59.79,58.71,58.71,1682500,41.4236118634353,41.4582817762772,40.7094116588934,40.7094116588934,2426455.47982074,0.0,1.0
2012-02-09,62.99,63.65,60.72,61.23,4524600,43.6771561981552,44.1347990476675,42.1031421551355,42.4567752661223,6525254.36195953,0.0,1.0
2012-02-10,63.48,64.0,62.45,62.5,2329600,44.0169213440053,44.3774884375605,43.3027211394633,43.3373910523051,3359685.40017259,0.0,1.0
2012-02-13,63.95,64.21,63.58,63.99,1127000,44.3428185247186,44.5231020714962,44.086261169689,44.3705544549921,1625328.57400177,0.0,1.0
2012-02-14,65.67,65.821,63.81,63.915,3383900,45.5354635264781,45.6401666632604,44.2457427687615,44.3185495857293,4880168.02268374,0.0,1.0
2012-02-15,65.9,66.529,65.412,65.82,2352600,45.8682946897598,46.3060967741279,45.5286326592802,45.8126123896811,3380032.78841348,0.25,1.0
2012-02-16,66.27,66.39,65.64,65.76,2034400,46.1258253276234,46.2093487777413,45.6873272145043,45.7708506646222,2922867.76534404,0.0,1.0
2012-02-17,66.56,66.75,65.93,66.26,979600,46.3276736654083,46.4599191280951,45.8891755522893,46.1188650401135,1407413.12570341,0.0,1.0
2012-02-21,67.06,67.26,66.4,66.74,1023000,46.6756880408997,46.8148937910962,46.2163090652511,46.4529588405852,1469766.87177888,0.0,1.0
2012-02-22,67.07,67.4,66.45,67.25,1380700,46.6826483284095,46.9123378162338,46.2511105028003,46.8079335035864,1983682.42411056,0.0,1.0
2012-02-23,67.83,68.0,66.67,67.14,1218300,47.2116301791564,47.3299550668234,46.4042368280164,46.7313703409783,1750358.72911848,0.0,1.0
2012-02-24,67.91,68.0,67.26,67.83,840000,47.267312479235,47.3299550668234,46.8148937910962,47.2116301791564,1206846.69823486,0.0,1.0
2012-02-27,66.99,67.63,66.71,67.6,1069400,46.6269660283309,47.0724244289598,46.4320779780557,47.0515435664303,1536430.78463376,0.0,1.0
2012-02-28,67.33,67.485,65.48,66.95,1646700,46.863615803665,46.9715002600673,45.575962614347,46.5991248782916,2365850.54521826,0.0,1.0
2012-02-29,67.32,68.27,66.99,67.46,1250900,46.8566555161552,47.5178828295888,46.6269660283309,46.9540995412928,1797195.87478807,0.0,1.0
2012-03-01,67.37,67.73,66.82,67.47,852800,46.8914569537043,47.1420273040581,46.5086411406638,46.9610598288026,1225236.74316034,0.0,1.0
2012-03-02,67.16,67.61,66.62,67.43,1027000,46.745290915998,47.0585038539402,46.3694353904673,46.9332186787633,1475513.76081809,0.0,1.0
2012-03-05,67.13,67.48,66.51,67.04,970400,46.7244100534685,46.9680201163124,46.2928722278592,46.66176746588,1394195.28091322,0.0,1.0
2012-03-06,65.06,66.18,64.59,66.18,1521200,45.2836305389343,46.0631827400349,44.9564970259724,46.0631827400349,2185541.90161293,0.0,1.0
2012-03-07,65.82,65.99,64.7,65.06,1282000,45.8126123896811,45.9309372773482,45.0330601885805,45.2836305389343,1841877.93706796,0.0,1.0
2012-03-08,66.62,67.065,66.0,66.12,1208800,46.3694353904673,46.6791681846546,45.937897564858,46.021421014976,1736709.86765035,0.0,1.0
2012-03-09,66.37,67.02,66.17,66.52,747300,46.1954282027216,46.6478468908604,46.0562224525251,46.299832515369,1073662.54475108,0.0,1.0
2012-03-12,66.49,66.89,66.25,66.37,760700,46.2789516528396,46.5573631532326,46.1119047526037,46.1954282027216,1092914.62303245,0.0,1.0
2012-03-13,67.73,67.74,66.76,66.96,881700,47.1420273040581,47.1489875915679,46.4668794156049,46.6060851658014,1266758.01646866,0.0,1.0
2012-03-14,67.11,67.99,66.93,67.95,930700,46.7104894784488,47.3229947793136,46.585204303272,47.2951536292743,1337157.40719903,0.0,1.0
2012-03-15,67.93,68.03,67.14,67.22,1346500,47.2812330542546,47.3508359293529,46.7313703409783,46.7870526410569,1934546.52282528,0.0,1.0
2012-03-16,67.98,68.445,67.95,68.29,1031600,47.3160344918038,47.6396878610107,47.2951536292743,47.5318034046084,1482122.68321319,0.0,1.0
2012-03-19,67.51,68.42,67.38,68.18,808000,46.9889009788419,47.6222871422362,46.8984172412142,47.4552402420003,1160871.58592115,0.0,1.0
2012-03-20,68.12,68.35,67.25,67.31,1082400,47.4134785169414,47.5735651296674,46.8079335035864,46.8496952286454,1555108.1740112,0.0,1.0
2012-03-21,67.93,68.36,67.57,68.0,780500,47.2812330542546,47.5805254171772,47.0306627039009,47.3299550668234,1121361.72377656,0.0,1.0
2012-03-22,67.05,67.93,66.63,67.58,1038400,46.6687277533899,47.2812330542546,46.3763956779771,47.0376229914107,1491892.39457985,0.0,1.0
2012-03-23,67.24,67.522,66.7,67.22,940000,46.8009732160766,46.9972533238537,46.4251176905459,46.7870526410569,1350518.9242152,0.0,1.0
2012-03-26,68.05,68.4,67.28,67.41,1156800,47.3647565043726,47.6083665672165,46.8288143661159,46.9192981037436,1662000.31014057,0.0,1.0
2012-03-27,67.39,68.14,67.29,67.83,954200,46.905377528724,47.427399091961,46.8357746536257,47.2116301791564,1370920.3803044,0.0,1.0
2012-03-28,67.21,67.6,66.72,67.27,1223600,46.7800923535471,47.0515435664303,46.4390382655656,46.8218540786061,1757973.35709544,0.0,1.0
2012-03-29,67.21,67.31,66.45,66.91,1173400,46.7800923535471,46.8496952286454,46.2511105028003,46.5712837282523,1685849.89965331,0.0,1.0
2012-03-30,68.44,68.49,67.34,67.75,1346000,47.6362077172558,47.6710091548049,46.8705760911749,47.1559478790778,1933828.16169538,0.0,1.0
2012-04-02,69.73,69.79,68.4,68.41,1814400,48.5340848060235,48.5758465310825,47.6083665672165,47.6153268547263,2606788.86818729,0.0,1.0
2012-04-03,68.78,69.72,68.19,69.51,1635800,47.8728574925899,48.5271245185137,47.4622005295101,48.3809584808073,2350190.27258641,0.0,1.0
2012-04-04,68.17,68.37,67.694,68.04,1084700,47.4482799544905,47.587485704687,47.1169702690227,47.3577962168627,1558412.63520875,0.0,1.0
2012-04-05,68.46,68.66,67.73,68.43,1380800,47.6501282922755,47.789334042472,47.1420273040581,47.629247429746,1983826.09633654,0.0,1.0
2012-04-09,67.47,67.74,67.08,67.7,864100,46.9610598288026,47.1489875915679,46.6896086159193,47.1211464415286,1241471.70469612,0.0,1.0
2012-04-10,66.82,68.01,66.715,67.64,888800,46.5086411406638,47.3369153543333,46.4355581218107,47.0793847164697,1276958.74451326,0.0,1.0
2012-04-11,67.71,68.0,67.29,67.63,736600,47.1281067290384,47.3299550668234,46.8357746536257,47.0724244289598,1058289.61657119,0.0,1.0
2012-04-12,68.41,68.67,67.55,67.69,943200,47.6153268547263,47.7962943299818,47.0167421288812,47.1141861540188,1355116.43544657,0.0,1.0
2012-04-13,67.99,68.61,67.605,68.5,746600,47.3229947793136,47.7545326049229,47.0550237101853,47.6779694423148,1072656.83916922,0.0,1.0
2012-04-16,67.4,68.38,67.22,68.01,1119700,46.9123378162338,47.5944459921969,46.7870526410569,47.3369153543333,1608697.91430187,0.0,1.0
2012-04-17,67.51,67.665,66.53,67.6,1563800,46.9889009788419,47.0967854352442,46.3067928028789,47.0515435664303,2246746.26988056,0.0,1.0
2012-04-18,67.82,67.93,66.81,67.53,917200,47.2046698916465,47.2812330542546,46.501680853154,47.0028215538616,1317761.65669168,0.0,1.0
2012-04-19,66.73,67.94,66.48,67.94,1533100,46.4459985530754,47.2881933417645,46.2719913653297,47.2881933417645,2202638.89650459,0.0,1.0
2012-04-20,66.25,66.92,66.1901,66.87,1334100,46.1119047526037,46.5782440157621,46.0702126304198,46.543442578213,1916731.16680372,0.0,1.0
2012-04-23,65.57,66.15,65.44,66.02,1796200,45.6386052019355,46.0423018775054,45.5481214643077,45.9518181398777,2580640.52305887,0.0,1.0
2012-04-24,66.25,66.73,65.52,65.57,1340200,46.1119047526037,46.4459985530754,45.6038037643863,45.6386052019355,1925495.17258852,0.0,1.0
2012-04-25,67.44,67.66,66.56,67.07,1322700,46.9401789662731,47.0933052914893,46.3276736654083,46.6826483284095,1900352.53304196,0.0,1.0
2012-04-26,65.69,66.04,63.62,64.5,4396500,45.7221286520534,45.9657387148973,44.2813491375192,44.893854438384,6316549.41522565,0.0,1.0
2012-04-27,64.5,65.45,64.13,65.15,2196800,44.893854438384,45.5550817518176,44.6363238005204,45.3462731265227,3156191.46033611,0.0,1.0
2012-04-30,64.5,64.724,64.18,64.56,1032900,44.893854438384,45.0497648786041,44.6711252380695,44.935616163443,1483990.42215093,0.0,1.0
2012-05-01,65.63,66.12,64.59,64.76,1628700,45.6803669269944,46.021421014976,44.9564970259724,45.0748219136395,2339989.5445418,0.0,1.0
2012-05-02,65.0,65.59,64.965,65.54,977700,45.2418688138753,45.6525257769551,45.2175078075909,45.617724339406,1404683.35340979,0.0,1.0
2012-05-03,64.77,65.3,64.54,65.19,1450600,45.0817822011493,45.4506774391701,44.9216955884233,45.374114276562,2084109.31007081,0.0,1.0
2012-05-04,64.51,64.85,63.88,64.6,1070100,44.9008147258938,45.1374645012279,44.4623166127747,44.9634573134823,1537436.49021562,0.0,1.0
2012-05-07,63.67,64.65,63.57,64.0,1351200,44.3161505750683,44.9982587510314,44.2465476999701,44.5458400628926,1941299.11744636,0.0,1.0
2012-05-08,64.56,64.63,63.37,63.75,1498800,44.935616163443,44.9843381760117,44.1073419497735,44.371832875147,2153359.32299334,0.0,1.0
2012-05-09,64.76,65.2095,63.47,64.0,1377800,45.0748219136395,45.3876868372062,44.1769448248718,44.5458400628926,1979515.92955713,0.0,1.0
2012-05-10,64.42,65.19,64.26,64.99,1098400,44.8381721383054,45.374114276562,44.7268075381481,45.2349085263655,1578095.73016806,0.0,1.0
2012-05-11,63.18,64.34,63.15,63.54,1383400,43.9750964870868,44.7824898382268,43.9542156245573,44.2256668374406,1987561.57421203,0.0,1.0
2012-05-14,62.52,63.0,62.12,62.23,1185200,43.5157175114382,43.8498113119099,43.2373060110452,43.3138691736533,1702803.22231899,0.0,1.0
2012-05-15,61.49,62.41,61.16,62.31,1381700,42.7988078979261,43.4391543488302,42.5691184101018,43.3695514737319,1985119.14637036,0.0,1.0
2012-05-16,61.28,62.26,61.06,61.53,875100,42.6526418602197,43.3347500361827,42.4995155350035,42.8266490479654,1257275.64955396,0.0,1.0
2012-05-17,60.6,61.69,60.56,61.02,895600,42.3533494972971,43.1151506681231,42.3253934910283,42.64688756312,1281441.97906859,0.25,1.0
2012-05-18,59.78,61.06,59.64,60.61,1093800,41.7802513687859,42.6748435693888,41.6824053468449,42.3603384988644,1565030.41168515,0.0,1.0
2012-05-21,60.62,60.785,59.66,59.74,751900,42.3673275004316,42.4826460262905,41.6963833499793,41.752295362517,1075833.21132388,0.0,1.0
2012-05-22,59.97,60.93,59.64,60.86,853700,41.9130423985629,42.5839865490151,41.6824053468449,42.5350635380446,1221490.64038728,0.0,1.0
2012-05-23,60.59,61.57,60.03,61.32,1380200,42.3463604957299,43.0312826493166,41.9549764079661,42.8565576101363,1974817.12763562,0.0,1.0
2012-05-24,60.49,60.78,60.1,60.55,771300,42.2764704800578,42.4791515255069,42.0038994189366,42.3184044894611,1103591.11037919,0.0,1.0
2012-05-25,61.06,61.08,60.32,60.49,781600,42.6748435693888,42.6888215725233,42.1576574534152,42.2764704800578,1118328.5516302,0.0,1.0
2012-05-29,61.84,62.31,61.28,61.7,1534200,43.2199856916313,43.5484687652902,42.8286016038675,43.1221396696903,2195163.33663134,0.0,1.0
2012-05-30,60.02,61.22,59.86,61.15,1390300,41.9479874063989,42.7866675944642,41.8361633813236,42.7377445834937,1989268.40497885,0.0,1.0
2012-05-31,59.5,60.04,59.31,60.04,996300,41.584559324904,41.9619654095333,41.451768295127,41.9619654095333,1425525.50663916,0.0,1.0
2012-06-01,58.22,58.88,58.0,58.8,1056400,40.689967124301,41.1512412277369,40.5362090898223,41.0953292151992,1511517.76092905,0.0,1.0
2012-06-04,57.83,58.32,57.1,58.19,796600,40.4173960631798,40.7598571399731,39.9071989487734,40.6690001195994,1139790.8447142,0.0,1.0
2012-06-05,58.32,58.46,57.49,57.72,1124600,40.7598571399731,40.857703161914,40.1797700098946,40.3405170459405,1609099.65348429,0.0,1.0
2012-06-06,60.0,60.01,58.55,58.8,963700,41.9340094032645,41.9409984048317,40.9206041760189,41.0953292151992,1378880.78966994,0.0,1.0
2012-06-07,59.99,60.69,59.81,60.62,809400,41.9270204016973,42.416250511402,41.8012183734875,42.3673275004316,1158105.33481254,0.0,1.0
2012-06-08,59.31,59.7,59.02,59.7,758100,41.451768295127,41.7243393562482,41.2490872496778,41.7243393562482,1084704.29246527,0.0,1.0
2012-06-11,58.34,59.86,58.33,59.65,950300,40.7738351431075,41.8361633813236,40.7668461415403,41.6893943484121,1359707.80784823,0.0,1.0
2012-06-12,58.83,59.1,58.23,58.49,903200,41.1162962199008,41.3049992622155,40.6969561258682,40.8786701666157,1292316.20756448,0.0,1.0
2012-06-13,58.39,58.92,58.21,58.84,517300,40.8087801509436,41.1791972340057,40.6829781227338,41.1232852214681,740162.947490151,0.0,1.0
2012-06-14,58.39,58.54,57.97,58.35,765600,40.8087801509436,40.9136151744517,40.5152420851207,40.7808241446747,1095435.43900727,0.0,1.0
2012-06-15,58.14,58.4,57.76,58.37,944400,40.6340551117633,40.8157691525108,40.3684730522093,40.7948021478092,1351265.97256853,0.0,1.0
2012-06-18,58.28,58.4,57.73,57.76,621400,40.7319011337043,40.8157691525108,40.3475060475077,40.3684730522093,889111.261493099,0.0,1.0
2012-06-19,59.03,59.24,58.5,58.5,1031900,41.2560762512451,41.4028452841565,40.8856591681829,40.8856591681829,1476462.68222518,0.0,1.0
2012-06-20,60.96,62.05,59.03,59.15,2800700,42.6049535537167,43.3667547245427,41.2560762512451,41.3399442700516,4007296.28269026,0.0,1.0
2012-06-21,59.56,61.11,59.42,61.08,1196900,41.6264933343072,42.7097885772249,41.5286473123663,42.6888215725233,1712547.90614917,0.0,1.0
2012-06-22,59.32,59.82,59.065,59.7,1949100,41.4587572966942,41.8082073750547,41.2805377567303,41.7243393562482,2788810.36333473,0.0,1.0
2012-06-25,58.83,59.13,58.47,59.08,1080500,41.1162962199008,41.3259662669172,40.8646921634813,41.2910212590811,1546000.51181734,0.0,1.0
2012-06-26,59.5,59.7,58.74,58.88,840900,41.584559324904,41.7243393562482,41.053395205796,41.1512412277369,1203176.15028894,0.0,1.0
2012-06-27,60.48,60.62,59.35,59.81,769500,42.2694814784906,42.3673275004316,41.4797243013958,41.8012183734875,1101015.63520911,0.0,1.0
2012-06-28,61.28,61.32,59.795,60.16,936900,42.8286016038675,42.8565576101363,41.7907348711367,42.0458334283399,1340534.82602653,0.0,1.0
2012-06-29,62.74,63.17,61.63,61.63,1232000,43.8489958326803,44.1495229000703,43.0732166587199,43.0732166587199,1762769.67196572,0.0,1.0
2012-07-02,62.65,63.01,62.2475,62.79,908400,43.7860948185754,44.0376988749949,43.5047875054951,43.8839408405163,1299756.46916693,0.0,1.0
2012-07-03,64.3,64.55,62.66,62.79,740600,44.9392800771651,45.1140051163454,43.7930838201426,43.8839408405163,1059664.95053394,0.0,1.0
2012-07-05,63.24,64.29,62.95,63.93,1160400,44.1984459110408,44.9322910755979,43.9957648655917,44.6806870191783,1660322.9929781,0.0,1.0
2012-07-06,62.3,62.85,61.83,62.57,859400,43.541479763723,43.9258748499196,43.2129966900641,43.7301828060377,1229646.3117592,0.0,1.0
2012-07-09,60.82,62.3,60.75,62.3,931800,42.5071075317758,43.541479763723,42.4581845208053,43.541479763723,1333237.64637797,0.0,1.0
2012-07-10,61.36,61.49,60.85,61.01,771200,42.8845136164052,42.9753706367789,42.5280745364774,42.6398985615528,1103448.02842529,0.0,1.0
2012-07-11,62.2,62.31,61.5208,61.65,863500,43.4715897480509,43.5484687652902,42.9968967616059,43.0871946618543,1235512.67186883,0.0,1.0
2012-07-12,61.76,61.88,60.97,61.64,851900,43.1640736790936,43.2479416979001,42.6119425552839,43.0802056602871,1218915.16521721,0.0,1.0
2012-07-13,62.77,62.82,61.8608,61.99,666500,43.8699628373819,43.9049078452179,43.2345228148911,43.3248207151394,953641.222698987,0.0,1.0
2012-07-16,61.93,62.74,61.88,62.51,570700,43.2828867057362,43.8489958326803,43.2479416979001,43.6882487966344,816568.710869185,0.0,1.0
2012-07-17,61.77,62.34,61.18,62.28,753000,43.1710626806608,43.5694357699918,42.7587115881954,43.5275017605886,1077407.11281671,0.0,1.0
2012-07-18,63.55,63.71,61.61,61.8,964100,44.4151049596243,44.5269289846997,43.0592386555854,43.1920296853624,1379453.11748551,0.0,1.0
2012-07-19,63.45,63.99,62.96,63.72,706700,44.3452149439522,44.7226210285816,44.0027538671589,44.5339179862669,1011160.1681641,0.0,1.0
2012-07-20,63.09,63.26,62.38,63.06,751000,44.0936108875326,44.2124239141752,43.5973917762607,44.072643882831,1074545.47373884,0.0,1.0
2012-07-23,62.84,62.98,61.83,62.15,853700,43.9188858483524,44.0167318702933,43.2129966900641,43.4366447402148,1221490.64038728,0.0,1.0
2012-07-24,61.98,62.73,61.66,62.73,966400,43.3178317135722,43.842006831113,43.0941836634215,43.842006831113,1382744.00242506,0.0,1.0
2012-07-25,61.77,62.62,61.66,62.23,1051700,43.1710626806608,43.7651278138737,43.0941836634215,43.4925567527525,1504792.90909606,0.0,1.0
2012-07-26,64.81,65.1,61.78,61.8,2073200,45.2957191570929,45.498400202542,43.178051682228,43.1920296853624,2966375.06811634,0.0,1.0
2012-07-27,65.37,65.64,64.86,64.86,1335900,45.6871032448567,45.8758062871714,45.3306641649289,45.3306641649289,1911431.82206088,0.0,1.0
2012-07-30,66.43,66.53,65.59,65.62,1179700,46.427937410981,46.4978274266531,45.8408612793353,45.8618282840369,1687937.81007951,0.0,1.0
2012-07-31,65.77,66.46,65.36,66.17,1605200,45.9666633075451,46.4489044156826,45.6801142432895,46.2462233702335,2296751.5238956,0.0,1.0
2012-08-01,66.23,70.2,65.86,66.3,8797800,46.2881573796368,49.0627910018195,46.02956432165,46.3370803906073,12588064.1396266,0.0,1.0
2012-08-02,65.01,65.88,64.41,65.46,1748600,45.4354991884371,46.0435423247844,45.0161590944044,45.7500042589616,2501931.04577862,0.0,1.0
2012-08-03,65.41,66.46,65.27,65.91,1495700,45.7150592511255,46.4489044156826,45.6172132291846,46.0645093294861,2140076.78438241,0.0,1.0
2012-08-06,65.37,65.83,65.17,65.51,1073300,45.6871032448567,46.0085973169484,45.5473232135125,45.7849492667976,1535698.61113702,0.0,1.0
2012-08-07,64.87,66.15,64.86,65.84,1351900,45.3376531664961,46.2322453670991,45.3306641649289,46.0155863185156,1934324.93468381,0.0,1.0
2012-08-08,64.75,65.29,64.42,64.42,1870200,45.2537851476896,45.631191232319,45.0231480959717,45.0231480959717,2675918.7017129,0.0,1.0
2012-08-09,64.93,65.2,64.7,65.07,1654700,45.3795871758994,45.5682902182141,45.2188401398536,45.4774331978403,2367577.09107279,0.0,1.0
2012-08-10,64.97,65.19,64.71,64.8,829100,45.4075431821682,45.5613012166469,45.2258291414208,45.2887301555257,1186292.47972953,0.0,1.0
2012-08-13,64.83,65.23,64.56,64.56,667100,45.3096971602273,45.5892572229157,45.1209941179126,45.1209941179126,954499.714422347,0.0,1.0
2012-08-14,64.61,65.2454,64.45,65.21,857500,45.1559391257487,45.6000202853292,45.0441151006733,45.5752792197813,1226927.75463523,0.0,1.0
2012-08-15,64.48,64.68,64.12,64.41,786000,45.0650821053749,45.2048621367191,44.8134780489553,45.0161590944044,1124624.15760151,0.0,1.0
2012-08-16,65.13,65.3,64.0,64.36,1739900,45.5193672072436,45.6381802338862,44.7296100301488,44.9812140865684,2489482.9157899,0.0,1.0
2012-08-17,64.62,65.05,64.39,64.91,659200,45.3516311696306,45.6534139211462,45.1902124885873,45.5551590718155,939271.706472272,0.27,1.0
2012-08-20,65.06,65.31,64.2194,64.79,805700,45.6604321246698,45.8358872127603,45.0704819364744,45.4709406295321,1148014.58420011,0.0,1.0
2012-08-21,65.6,65.88,64.94,65.0,895200,46.0394151149453,46.2359248136066,45.5762136823864,45.6183229035281,1275540.09653213,0.0,1.0
2012-08-22,65.46,65.52,65.11,65.5,753700,45.9411602656146,45.9832694867563,45.6955231422879,45.9692330797091,1073921.54910217,0.0,1.0
2012-08-23,64.68,65.55,64.65,65.13,759200,45.3937403907723,46.0043240973272,45.3726857802014,45.7095595493352,1081758.31242984,0.0,1.0
2012-08-24,64.42,64.63,63.96,64.41,649400,45.2112670991582,45.3586493731542,44.8884297370717,45.2042488956345,925308.01908843,0.0,1.0
2012-08-27,64.22,64.64,63.93,64.44,544400,45.0709030286858,45.3656675766778,44.8673751265008,45.2253035062054,775697.082832987,0.0,1.0
2012-08-28,64.12,64.48,63.79,64.2,692700,45.0007209934496,45.2533763202999,44.7691202771701,45.0568666216385,987004.719468057,0.0,1.0
2012-08-29,64.37,64.72,63.84,64.12,726700,45.1761760815401,45.4218132048668,44.8042112947882,45.0007209934496,1035450.16549363,0.0,1.0
2012-08-30,63.44,64.17,63.36,64.17,551200,44.5234831538434,45.0358120110677,44.4673375256545,45.0358120110677,785386.172038102,0.0,1.0
2012-08-31,63.65,64.09,63.47,63.73,422600,44.6708654278394,44.9796663828787,44.5445377644143,44.7270110560284,602148.396776673,0.0,1.0
2012-09-04,63.66,64.22,63.18,64.11,574700,44.6778836313631,45.0709030286858,44.3410098622293,44.993702789926,818870.524438129,0.0,1.0
2012-09-05,63.87,64.41,63.47,63.97,922900,44.8252659053591,45.2042488956345,44.5445377644143,44.8954479405953,1315008.88638237,0.0,1.0
2012-09-06,64.08,64.92,64.0,64.24,739300,44.9726481793551,45.5621772753392,44.9165025511661,45.084939435733,1053403.47784428,0.0,1.0
2012-09-07,65.08,65.24,64.0,64.46,821800,45.6744685317171,45.786759788095,44.9165025511661,45.2393399132526,1170954.92775927,0.0,1.0
2012-09-10,65.03,65.59,64.92,64.98,491200,45.639377514099,46.0323969114217,45.5621772753392,45.6042864964809,699894.208463562,0.0,1.0
2012-09-11,65.51,65.595,64.9,65.03,673200,45.9762512832327,46.0359060131835,45.5481408682919,45.639377514099,959219.831306332,0.0,1.0
2012-09-12,65.9,66.43,65.655,65.84,968900,46.2499612206539,46.6219260074057,46.0780152343252,46.2078519995122,1380552.72512285,0.0,1.0
2012-09-13,66.53,66.9,65.35,65.67,764900,46.6921080426419,46.9517815730159,45.8639600268548,46.0885425396106,1089880.04896942,0.0,1.0
2012-09-14,66.89,67.41,66.6028,66.84,758600,46.9447633694922,47.3097099527205,46.7432005642939,46.9096723518741,1080903.39279409,0.0,1.0
2012-09-17,66.95,67.36,66.51,66.77,830700,46.986872590634,47.2746189351024,46.6780716355947,46.8605449272088,1183636.2356895,0.0,1.0
2012-09-18,67.18,67.27,65.77,66.73,1058100,47.1482912716772,47.2114551033898,46.1587245748468,46.8324721131143,1507650.777637,0.0,1.0
2012-09-19,66.23,67.71,66.08,67.41,1057000,46.4815619369333,47.520256058429,46.376288884079,47.3097099527205,1506083.42497147,0.0,1.0
2012-09-20,65.71,66.17,65.45,66.0,1028100,46.1166153537051,46.4394527157916,45.934142062091,46.3201432558901,1464904.79584973,0.0,1.0
2012-09-21,65.01,66.18,64.96,66.0,1271300,45.6253411070517,46.4464709193152,45.5902500894336,46.3201432558901,1811432.22153853,0.0,1.0
2012-09-24,65.42,65.7,64.75,65.18,928400,45.9130874515201,46.1095971501815,45.4428678154376,45.7446505669533,1322845.64971004,0.0,1.0
2012-09-25,66.07,66.41,65.45,65.67,1183400,46.3692706805554,46.6078896003585,45.934142062091,46.0885425396106,1686186.49490183,0.0,1.0
2012-09-26,65.78,66.2,64.9,66.06,945100,46.1657427783704,46.4605073263625,45.5481408682919,46.3622524770318,1346640.91290495,0.0,1.0
2012-09-27,67.3,67.705,65.7715,65.81,1403800,47.2325097139606,47.5167469566672,46.1597773053754,46.1867973889413,2000226.97443231,0.0,1.0
2012-09-28,67.05,67.46,66.55,66.97,959300,47.0570546258701,47.3448009703386,46.7061444496892,47.0009089976812,1366874.01095093,0.0,1.0
2012-10-01,67.74,68.0,67.2835,67.36,1092000,47.5413106689999,47.723783960614,47.2209296781467,47.2746189351024,1555953.73705662,0.0,1.0
2012-10-02,67.84,68.16,67.44,67.89,1152300,47.6114927042361,47.8360752169919,47.3307645632913,47.6465837218542,1641873.16044903,0.0,1.0
2012-10-03,67.87,68.18,67.39,67.85,734200,47.632547314807,47.8501116240392,47.2956735456732,47.6185109077597,1046136.66094045,0.0,1.0
2012-10-04,68.67,68.85,67.65,68.01,760200,48.1940035966965,48.3203312601217,47.4781468372873,47.7308021641376,1083183.17848941,0.0,1.0
2012-10-05,68.44,69.43,68.14,68.87,1114300,48.0325849156533,48.7273870644916,47.8220388099447,48.3343676671689,1587728.25018515,0.0,1.0
2012-10-08,68.93,69.0,68.38,68.5,638900,48.3764768883107,48.425604312976,47.9904756945116,48.074694136795,910346.925462886,0.0,1.0
2012-10-09,68.52,69.12,68.38,68.98,514600,48.0887305438422,48.5098227552594,47.9904756945116,48.4115679059288,733236.074257633,0.0,1.0
2012-10-10,67.78,68.51,67.69,68.51,881600,47.5693834830944,48.0817123403186,47.5062196513818,48.0817123403186,1256161.9181219,0.0,1.0
2012-10-11,68.52,68.74,67.9,68.42,747900,48.0887305438422,48.2431310213619,47.6536019253778,48.0185485086061,1065657.32595663,0.0,1.0
2012-10-12,68.56,68.88,68.07,68.47,1065400,48.1168033579367,48.3413858706925,47.7729113852794,48.0536395262241,1518052.2998719,0.0,1.0
2012-10-15,69.18,69.34,68.53,68.72,881900,48.5519319764011,48.6642232327791,48.0957487473659,48.2290946143146,1256589.37793977,0.0,1.0
2012-10-16,70.26,70.4,69.192,69.5,1475000,49.3098979569521,49.4081528062828,48.5603538206295,48.776514489157,2101677.43787409,0.0,1.0
2012-10-17,70.17,71.0,69.72,70.48,1161800,49.2467341252395,49.8292450176999,48.9309149666766,49.4642984344717,1655409.388015,0.0,1.0
2012-10-18,70.54,70.61,70.06,70.06,1083300,49.5064076556134,49.5555350802788,49.1695338864797,49.1695338864797,1543557.40233831,0.0,1.0
2012-10-19,70.07,70.63,69.88,70.16,1149500,49.1765520900033,49.569571487326,49.0432062230545,49.2397159217159,1637883.53548222,0.0,1.0
2012-10-22,69.87,70.51,69.22,70.35,675800,49.0361880195309,49.4853530450426,48.5800047904956,49.3730617886646,962924.483061229,0.0,1.0
2012-10-23,69.12,69.43,68.46,69.43,770800,48.5098227552594,48.7273870644916,48.0466213227005,48.7273870644916,1098286.75872092,0.0,1.0
2012-10-24,68.28,69.9,68.28,69.49,948700,47.9202936592754,49.0572426301018,47.9202936592754,48.7694962856334,1351770.43071942,0.0,1.0
2012-10-25,70.18,71.2,68.5,68.5,2048500,49.2537523287631,49.9696090881723,48.074694136795,48.074694136795,2918838.12304073,0.0,1.0
2012-10-26,70.08,70.68,69.57,70.65,1261600,49.1835702935269,49.6046625049441,48.8256419138223,49.5836078943732,1797611.02076065,0.0,1.0
2012-10-31,71.03,71.23,70.45,70.56,1244900,49.8502996282708,49.9906636987432,49.4432438239009,49.5204440626607,1773815.75756573,0.0,1.0
2012-11-01,71.58,71.99,70.66,70.99,1108700,50.2363008220699,50.5240471665383,49.5906260978969,49.8222268141763,1579749.00025153,0.0,1.0
2012-11-02,71.98,72.15,71.57,71.98,1163000,50.5170289630147,50.6363384229162,50.2292826185463,50.5170289630147,1657119.22728649,0.0,1.0
2012-11-05,72.41,72.54,71.56,71.7,853700,50.8188117145303,50.9100483603374,50.2222644150226,50.3205192643533,1216408.15505974,0.0,1.0
2012-11-06,73.1,73.48,72.26,72.72,1008200,51.3030677576601,51.5697594915576,50.713538661676,51.0363760237625,1436549.96126418,0.0,1.0
2012-11-07,72.47,72.65,71.79,72.65,1072800,50.860920935672,50.9872485990972,50.3836830960659,50.9872485990972,1528596.30871276,0.0,1.0
2012-11-08,71.48,72.54,71.45,72.29,914500,50.1661187868337,50.9100483603374,50.1450641762628,50.7345932722469,1303040.01148194,0.0,1.0
2012-11-09,71.49,72.32,70.81,71.05,791000,50.1731369903573,50.7556478828177,49.6958991507512,49.864336035318,1127069.05312434,0.0,1.0
2012-11-12,71.5,71.7173,71.2,71.54,601200,50.1801551938809,50.3326607564492,49.9696090881723,50.2082280079754,856629.475016885,0.0,1.0
2012-11-13,71.95,72.09,71.03,71.03,785900,50.4959743524438,50.5942292017745,49.8502996282708,49.8502996282708,1119802.23622051,0.0,1.0
2012-11-14,71.01,72.58,70.675,71.92,1371800,49.8362632212236,50.9381211744318,49.6011534031823,50.4749197418729,1954631.26052588,0.0,1.0
2012-11-15,70.4,71.03,69.97,70.67,828000,49.5976443014205,50.0414868569587,49.2947041444658,49.7878625395083,1175281.62518659,0.27,1.0
2012-11-16,70.33,71.0,69.86,70.15,1137500,49.5483284619162,50.0203514971712,49.2172078252448,49.421516303191,1614592.81237892,0.0,1.0
2012-11-19,71.76,71.97,70.98,71.31,1054600,50.5557806117888,50.7037281303016,50.0062612573129,50.2387502149758,1496922.707635,0.0,1.0
2012-11-20,72.3,72.56,71.36,71.86,1012400,50.9362170879645,51.1193902061231,50.2739758146217,50.6262318110806,1437023.08857356,0.0,1.0
2012-11-21,72.13,72.3381,71.87,72.14,519700,50.8164500491684,50.9630589948947,50.6332769310098,50.8234951690976,737673.744697431,0.0,1.0
2012-11-23,73.05,73.06,72.447,72.5,265700,51.4646010826529,51.4716462025821,51.0397803509234,51.0771194865481,377140.492526664,0.0,1.0
2012-11-26,73.19,73.25,72.57,72.57,1068800,51.5632327616614,51.6055034812365,51.1264353260523,51.1264353260523,1517078.5036225,0.0,1.0
2012-11-27,72.43,73.37,72.41,73.0,1220600,51.0278036470438,51.6900449203866,51.0137134071855,51.429375483007,1732546.80157338,0.0,1.0
2012-11-28,72.45,72.45,71.67,72.05,680800,51.0418938869022,51.0418938869022,50.4923745324262,50.760089089735,966342.669597865,0.0,1.0
2012-11-29,72.6,72.77,72.17,72.45,542400,51.1475706858399,51.2673377246359,50.8446305288852,51.0418938869022,769894.629832376,0.0,1.0
2012-11-30,73.16,73.19,72.6801,72.78,975500,51.5420974018739,51.5632327616614,51.2040020964726,51.2743828445651,1384646.40745111,0.0,1.0
2012-12-03,72.08,73.3471,72.0,73.16,933700,50.7812244495225,51.6739115957488,50.7248634900891,51.5420974018739,1325314.55729073,0.0,1.0
2012-12-04,71.53,72.31,71.39,72.22,798400,50.3937428534177,50.9432622078937,50.2951111744092,50.8798561285311,1133266.72650842,0.0,1.0
2012-12-05,71.4,72.485,71.24,71.56,1305200,50.3021562943384,51.0665518066543,50.1894343754715,50.4148782132052,1852629.92414679,0.0,1.0
2012-12-06,71.73,72.0,71.35,71.82,671100,50.5346452520013,50.7248634900891,50.2669306946925,50.5980513313639,952574.273747249,0.0,1.0
2012-12-07,72.89,73.05,71.8,72.0,1194100,51.3518791637861,51.4646010826529,50.5839610915055,50.7248634900891,1694932.11187839,0.0,1.0
2012-12-10,72.64,72.95,72.44,72.81,661300,51.1757511655566,51.3941498833611,51.034848766973,51.2955182043526,938663.935671369,0.0,1.0
2012-12-11,72.65,73.06,72.25,72.5,752900,51.1827962854858,51.4716462025821,50.9009914883186,51.0771194865481,1068683.01401327,0.0,1.0
2012-12-12,72.31,73.38,72.13,73.26,818000,50.9432622078937,51.6970900403158,50.8164500491684,51.6125486011657,1161087.40266018,0.0,1.0
2012-12-13,72.59,73.0,72.25,72.43,656800,51.1405255659107,51.429375483007,50.9009914883186,51.0278036470438,932276.535534485,0.0,1.0
2012-12-14,72.14,72.42,71.77,72.14,638000,50.8234951690976,51.0207585271146,50.562825731718,50.8234951690976,905591.397184839,0.0,1.0
2012-12-17,72.27,72.58,72.05,72.15,695200,50.915081728177,51.1334804459815,50.760089089735,50.8305402890268,986782.350035892,0.0,1.0
2012-12-18,72.87,72.9,72.13,72.4,688300,51.3377889239277,51.3589242837152,50.8164500491684,51.0066682872563,976988.336492671,0.0,1.0
2012-12-19,73.54,74.0,72.8,73.0,1363000,51.8098119591827,52.1338874759249,51.2884730844234,51.429375483007,1934672.53034943,0.0,1.0
2012-12-20,73.82,73.99,73.41,73.43,586700,52.0070753171997,52.1268423559957,51.7182254001034,51.7323156399617,832775.035624365,0.0,1.0
2012-12-21,73.32,73.78,72.82,73.57,874900,51.6548193207407,51.978894837483,51.3025633242818,51.8309473189702,1241852.52883545,0.0,1.0
2012-12-24,73.27,73.31,72.79,73.19,174500,51.6195937210949,51.6477742008116,51.2814279644943,51.5632327616614,247689.183085822,0.0,1.0
2012-12-26,72.43,73.52,72.16,73.42,341900,51.0278036470438,51.7957217193243,50.837585408956,51.7252705200325,485300.468177894,0.0,1.0
2012-12-27,72.69,72.99,72.06,72.43,380500,51.2109767652025,51.4223303630778,50.7671342096642,51.0278036470438,540090.167129829,0.0,1.0
2012-12-28,71.99,72.98,71.88,72.48,378400,50.7178183701599,51.4152852431487,50.640322050939,51.0630292466897,537109.380399284,0.0,1.0
2012-12-31,72.69,72.81,71.53,71.96,445600,51.2109767652025,51.2955182043526,50.3937428534177,50.6966830103724,632494.555776746,0.0,1.0
2013-01-02,73.91,73.98,73.22,73.41,663500,52.0704813965623,52.1197972360666,51.584368121449,51.7182254001034,941786.664627179,0.0,1.0
2013-01-03,73.77,74.18,73.52,73.8,590400,51.9718497175538,52.2606996346502,51.7957217193243,51.9929850773413,838026.897959136,0.0,1.0
2013-01-04,74.47,74.68,73.72,74.0,822700,52.4650081125963,52.6129556311091,51.9366241179079,52.1338874759249,1167758.6872476,0.0,1.0
2013-01-07,74.23,74.68,73.66,74.63,585400,52.295925234296,52.6129556311091,51.8943533983328,52.5777300314632,830929.786695932,0.0,1.0
2013-01-08,73.91,74.45,73.29,74.35,560700,52.0704813965623,52.450917872738,51.6336839609532,52.3804666734462,795870.057055704,0.0,1.0
2013-01-09,74.4,74.77,73.58,74.13,694500,52.4156922730921,52.6763617104717,51.8379924388994,52.2254740350043,985788.754459044,0.0,1.0
2013-01-10,74.62,74.8,74.1,74.61,442900,52.570684911534,52.6974970702592,52.2043386752167,52.5636397916048,628662.115694616,0.0,1.0
2013-01-11,74.74,75.0,73.68,74.43,860400,52.6552263506842,52.8383994688428,51.9084436381912,52.4368276328796,1221270.90617215,0.0,1.0
2013-01-14,75.32,75.46,74.435,74.59,712800,53.0638433065766,53.1624749855851,52.4403501928442,52.5495495517465,1011764.18168237,0.0,1.0
2013-01-15,75.78,75.85,74.98,75.01,811900,53.3879188233188,53.437234662823,52.8243092289845,52.845444588772,1152428.92691908,0.0,1.0
2013-01-16,76.45,76.5,75.32,75.54,707900,53.8599418585738,53.8951674582197,53.0638433065766,53.2188359450185,1004809.01264443,0.0,1.0
2013-01-17,77.18,77.469,76.25,76.5,741600,54.3742356134039,54.5778395793571,53.7190394599902,53.8951674582197,1052643.54255843,0.0,1.0
2013-01-18,77.0,77.06,76.5,76.96,556200,54.2474234546786,54.2896941742537,53.8951674582197,54.2192429749619,789482.65691882,0.0,1.0
2013-01-22,78.02,78.375,76.84,76.84,1149500,54.9660256874549,55.2161274449408,54.1347015358118,54.1347015358118,1631625.87941061,0.0,1.0
2013-01-23,77.83,78.47,77.65,77.85,810100,54.8321684088005,55.283056084268,54.7053562500753,54.8462586486589,1149873.96686432,0.0,1.0
2013-01-24,78.52,78.72,77.17,78.0,1242600,55.3182816839139,55.4591840824974,54.3671904934747,54.9519354475965,1763774.09113147,0.0,1.0
2013-01-25,78.38,78.89,78.13,78.74,856900,55.2196500049053,55.5789511212935,55.0435220066759,55.4732743223558,1216302.92828791,0.0,1.0
2013-01-28,79.1,79.14,78.0,78.5,742500,55.7268986398062,55.755079119523,54.9519354475965,55.3041914440555,1053921.0225858,0.0,1.0
2013-01-29,78.95,79.0796,77.6,78.63,613700,55.6212218408686,55.7125265951507,54.6701306504294,55.3957780031348,871099.436445666,0.0,1.0
2013-01-30,78.56,79.03,78.5,79.03,661600,55.3464621636306,55.677582800302,55.3041914440555,55.677582800302,939089.762347161,0.0,1.0
2013-01-31,79.66,79.71,78.31,78.31,1436600,56.1214253558403,56.1566509554862,55.1703341654011,55.1703341654011,2039142.00814379,0.0,1.0
2013-02-01,79.86,79.99,79.09,79.96,666200,56.2623277544238,56.3539143135032,55.7198535198771,56.3327789537156,945619.10470931,0.0,1.0
2013-02-04,79.4,79.45,78.9,79.33,689600,55.9382522376816,55.9734778373275,55.5859962412227,55.8889363981774,978833.585421104,0.0,1.0
2013-02-05,79.92,80.99,79.37,79.5,1277900,56.3045984739989,57.0584263064211,55.9171168778941,56.0087034369734,1813879.69664969,0.0,1.0
2013-02-06,79.38,79.812,79.11,79.45,1595000,55.9241619978232,56.2285111787638,55.7339437597354,55.9734778373275,2263978.4929621,0.0,1.0
2013-02-07,72.12,75.48,71.2599,74.44,5985900,50.8094049292393,53.1765652254434,50.2034541641306,52.4438727528088,8496519.66208263,0.0,1.0
2013-02-08,74.0,74.02,72.0,72.14,2413900,52.1338874759249,52.1479777157833,50.7248634900891,50.8234951690976,3426343.37564966,0.0,1.0
2013-02-11,73.61,75.19,73.36,73.97,2367100,51.8591277986869,52.9722567474972,51.6829998004575,52.1127521161374,3359914.41422607,0.0,1.0
2013-02-12,73.63,73.95,73.06,73.51,1501200,51.8732180385453,52.098661876279,51.4716462025821,51.7886765993952,2130836.68566439,0.0,1.0
2013-02-13,73.41,73.9,73.16,73.5,1202100,51.9084436381912,52.2549241910139,51.7316678459347,51.9720829234035,1700034.80772969,0.27,1.0
2013-02-14,73.99,74.04,73.16,73.35,1554900,52.3185634762262,52.3539186346775,51.7316678459347,51.8660174480496,2198971.9012885,0.0,1.0
2013-02-15,74.91,75.46,74.1,74.14,1796100,52.96909839173,53.3580051346943,52.3963448248191,52.4246289515801,2540081.95504809,0.0,1.0
2013-02-19,74.82,75.1,74.69,75.0,872900,52.9054591065177,53.103447993845,52.8135356945443,53.0327376769424,1234473.32473775,0.0,1.0
2013-02-20,74.08,74.77,73.87,74.76,1233800,52.3822027614385,52.8701039480664,52.2337110959431,52.8630329163762,1744865.60666908,0.0,1.0
2013-02-21,73.44,74.204,73.08,74.05,1088300,51.929656733262,52.4698835543978,51.6750995924126,52.3609896663678,1539096.48219967,0.0,1.0
2013-02-22,73.39,73.75,72.97,73.45,895300,51.8943015748107,52.14885871566,51.5973182438198,51.9367277649522,1266151.87036053,0.0,1.0
2013-02-25,72.64,74.12,72.6,73.2,1058500,51.3639741980413,52.4104868881996,51.3356900712802,51.7599519726958,1496952.70275508,0.0,1.0
2013-02-26,72.78,72.99,72.09,72.97,1166400,51.4629686417049,51.6114603072003,50.975067455077,51.5973182438198,1649547.12564339,0.0,1.0
2013-02-27,73.89,73.94,72.5,72.5,1251000,52.2478531593236,52.2832083177749,51.2649797543776,51.2649797543776,1769190.20420085,0.0,1.0
2013-02-28,74.11,74.34,73.37,73.55,1036400,52.4034158565093,52.5660495853853,51.8801595114302,52.0074380818548,1465698.42336832,0.0,1.0
2013-03-01,73.15,73.45,72.49,73.36,1452700,51.7245968142445,51.9367277649522,51.2579087226874,51.8730884797399,2054438.53688456,0.0,1.0
2013-03-04,73.53,73.53,72.61,72.84,874400,51.9932960184743,51.9932960184743,51.3427611029705,51.5053948318464,1236594.65591785,0.0,1.0
2013-03-05,74.6,74.98,73.68,73.81,957700,52.749896409332,53.0185956135619,52.0993614938282,52.1912849058016,1354399.24745256,0.0,1.0
2013-03-06,75.39,75.56,74.25,74.67,1026200,53.3085079128625,53.4287154515969,52.5024103001729,52.7993936311638,1451273.37134366,0.0,1.0
2013-03-07,75.07,75.69,74.97,75.68,582900,53.0822348987742,53.5206388635702,53.0115245818716,53.51356783188,824349.296585673,0.0,1.0
2013-03-08,75.4,75.54,75.0,75.42,843200,53.3155789445527,53.4145733882164,53.0327376769424,53.3297210079333,1192470.96737183,0.0,1.0
2013-03-11,74.92,75.37,74.56,75.05,662800,52.9761694234203,53.294365849482,52.721612282571,53.0680928353937,937345.537445504,0.0,1.0
2013-03-12,75.29,75.49,74.57,74.95,675700,53.2377975959599,53.3792182297651,52.7286833142612,52.9973825184911,955588.985594338,0.0,1.0
2013-03-13,75.57,75.83,75.07,75.5,1069800,53.4357864832871,53.6196333072339,53.0822348987742,53.3862892614553,1512933.39764514,0.0,1.0
2013-03-14,76.04,76.47,75.19,75.52,753600,53.7681249727293,54.0721793354104,53.1670872790573,53.4004313248358,1065756.78488071,0.0,1.0
2013-03-15,76.24,76.3,75.51,75.91,1991300,53.9095456065345,53.951971796676,53.3933602931456,53.6762015607559,2816137.85261803,0.0,1.0
2013-03-18,75.38,75.8,75.05,75.8,481200,53.3014368811722,53.5984202121631,53.0680928353937,53.5984202121631,680523.042575101,0.0,1.0
2013-03-19,75.28,75.55,74.68,75.4,549300,53.2307265642696,53.4216444199066,52.8064646628541,53.3155789445527,776831.478151502,0.0,1.0
2013-03-20,75.16,75.53,74.82,75.48,518400,53.1458741839865,53.4075023565261,52.9054591065177,53.3721471980748,733132.055841505,0.0,1.0
2013-03-21,73.65,74.98,73.59,74.98,1123300,52.0781483987574,53.0185956135619,52.0357222086159,53.0185956135619,1588594.20973527,0.0,1.0
2013-03-22,73.69,74.04,73.37,73.9,888500,52.1064325255184,52.3539186346775,51.8801595114302,52.2549241910139,1256535.16901076,0.0,1.0
2013-03-25,73.28,74.55,73.1702,74.14,787700,51.8165202262178,52.7145412508807,51.7388802982588,52.4246289515801,1113981.71370824,0.0,1.0
2013-03-26,73.24,73.54,73.05,73.38,946100,51.7882360994568,52.0003670501646,51.6538864973419,51.8872305431204,1337994.28632648,0.0,1.0
2013-03-27,73.66,73.67,72.8,73.07,857000,52.0852194304477,52.0922904621379,51.4771107050854,51.6680285607224,1211987.21422872,0.0,1.0
2013-03-28,73.83,74.05,73.51,73.78,964800,52.2054269691821,52.3609896663678,51.9791539550938,52.1700718107308,1364440.21503836,0.0,1.0
2013-04-01,73.51,74.05,73.25,73.97,462500,51.9791539550938,52.3609896663678,51.795307131147,52.3044214128457,654077.113863225,0.0,1.0
2013-04-02,72.55,73.79,72.3,73.58,927500,51.3003349128289,52.177142842421,51.1235591205724,52.0286511769256,1311689.77969328,0.0,1.0
2013-04-03,70.56,72.55,70.32,72.51,1847300,49.8931996064674,51.3003349128289,49.7234948459012,51.2720507860679,2612490.05932873,0.0,1.0
2013-04-04,70.5,71.13,70.03,70.5,987300,49.8507734163258,50.2962484128121,49.5184349268837,49.8507734163258,1396260.18273981,0.0,1.0
2013-04-05,69.41,70.29,69.28,69.85,1282700,49.0800309620876,49.7022817508304,48.9881075501142,49.391156356459,1814021.00314024,0.0,1.0
2013-04-08,69.49,69.92,69.26,69.53,1326500,49.1365992156097,49.4406535782908,48.9739654867337,49.1648833423707,1875963.87359907,0.0,1.0
2013-04-09,68.45,69.66,68.38,69.6,1809600,48.4012119198227,49.2568067543441,48.3517146979909,49.2143805642025,2559173.93566896,0.0,1.0
2013-04-10,67.9,68.89,67.8,68.56,2199300,48.0123051768585,48.7123373141941,47.9415948599559,48.4789932684156,3110295.77625814,0.0,1.0
2013-04-11,67.62,68.3,67.29,67.9,1440300,47.8143162895312,48.2951464444689,47.5809722437527,48.0123051768585,2036902.19912909,0.0,1.0
2013-04-12,69.24,69.26,66.86,67.49,2870900,48.9598234233532,48.9739654867337,47.2769178810716,47.7223928775579,4060086.45662688,0.0,1.0
2013-04-15,66.78,68.73,66.63,68.53,1572100,47.2203496275495,48.59920080715,47.1142841521956,48.4577801733448,2223296.49882027,0.0,1.0
2013-04-16,66.4,67.36,66.03,66.96,1831100,46.9516504233196,47.6304694655845,46.6900222507801,47.3476281979741,2589579.68258368,0.0,1.0
2013-04-17,66.51,66.6,65.74,65.77,1472300,47.0294317719125,47.0930710571248,46.4849623317626,46.5061754268333,2082157.26430449,0.0,1.0
2013-04-18,67.25,67.45,65.98,66.5,1210800,47.5526881169917,47.6941087507968,46.6546670923288,47.0223607402222,1712338.52857425,0.0,1.0
2013-04-19,68.26,68.58,67.5401,67.71,1061300,48.2668623177078,48.4931353317961,47.7578187463261,47.8779555747436,1500912.52095793,0.0,1.0
2013-04-22,67.84,68.16,67.2,68.12,887600,47.9698789867169,48.1961520008052,47.5173329585404,48.1678678740442,1255262.3703027,0.0,1.0
2013-04-23,68.88,68.93,67.94,68.16,1196100,48.7052662825039,48.7406214409552,48.0405893036195,48.1961520008052,1691549.4830093,0.0,1.0
2013-04-24,68.3,69.55,68.03,69.02,2029700,48.2951464444689,49.1790254057512,48.1042285888319,48.8042607261675,2870443.93082851,0.0,1.0
2013-04-25,72.97,73.54,69.88,70.01,3115700,51.5973182438198,52.0003670501646,49.4123694515298,49.5042928635031,4406287.70521871,0.0,1.0
2013-04-26,71.52,72.97,70.92,72.86,1352400,50.5720186487322,51.5973182438198,50.1477567473167,51.5195368952269,1912592.19197541,0.0,1.0
2013-04-29,71.81,72.25,71.28,71.5,864000,50.7770785677498,51.0882039621212,50.402313888166,50.5578765853517,1221886.75973584,0.0,1.0
2013-04-30,72.21,72.39,71.48,72.3,1082400,51.0599198353601,51.1871984057848,50.5437345219712,51.1235591205724,1530752.57955796,0.0,1.0
2013-05-01,70.9,72.09,70.63,72.09,796800,50.1336146839362,50.975067455077,49.9426968282992,50.975067455077,1126851.1228675,0.0,1.0
2013-05-02,70.45,71.07,70.26,70.89,924100,49.8154182578745,50.2538222226706,49.6810686557596,50.1265436522459,1306881.42901839,0.0,1.0
2013-05-03,71.13,71.44,70.22,70.81,885700,50.2962484128121,50.5154503952102,49.6527845289986,50.0699753987239,1252575.35080791,0.0,1.0
2013-05-06,71.32,71.37,70.49,71.01,605700,50.4305980149271,50.4659531733784,49.8437023846356,50.211396032529,856593.530523147,0.0,1.0
2013-05-07,71.51,72.19,71.29,71.32,1271200,50.564947617042,51.0457777719796,50.4093849198563,50.4305980149271,1797757.46409283,0.0,1.0
2013-05-08,72.6,72.64,71.32,71.36,810700,51.3356900712802,51.3639741980413,50.4305980149271,50.4588821416881,1146508.79180306,0.0,1.0
2013-05-09,72.24,72.9,72.09,72.85,930400,51.0811329304309,51.547821021988,50.975067455077,51.5124658635367,1315791.0199748,0.0,1.0
2013-05-10,72.44,72.71,72.0,72.5,581500,51.2225535642361,51.4134714198731,50.9114281698647,51.2649797543776,822369.387484249,0.0,1.0
2013-05-13,71.52,72.33,71.05,72.28,1037000,50.5720186487322,51.1447722156432,50.2396801592901,51.1094170571919,1466546.95584036,0.0,1.0
2013-05-14,72.16,72.18,71.53,71.61,937300,51.0245646769088,51.0387067402893,50.5790896804225,50.6356579339446,1325549.14340325,0.0,1.0
2013-05-15,72.53,72.82,71.3,71.63,1632700,51.2861928494484,51.4912527684659,50.4164559515465,50.6497999973251,2308998.27849619,0.0,1.0
2013-05-16,71.5,72.51,71.3,71.99,1073400,50.7487944409887,51.465665523302,50.6068397712237,51.096583381913,1512313.75730991,0.27,1.0
2013-05-17,72.07,72.09,71.296,71.55,757700,51.153365249819,51.1675607167955,50.6040006778284,50.78428310843,1067523.88104502,0.0,1.0
2013-05-20,71.62,72.22,71.48,71.68,895500,50.8339672428477,51.2598312521427,50.7345989740122,50.8765536437772,1261670.36488823,0.0,1.0
2013-05-21,71.83,72.1,71.46,71.54,644500,50.983019646101,51.1746584502837,50.7204035070357,50.7771853749417,908036.348599066,0.0,1.0
2013-05-22,71.7,72.59,71.42,71.78,888800,50.8907491107537,51.522447391208,50.6920125730827,50.9475309786597,1252230.7317841,0.0,1.0
2013-05-23,71.07,71.36,70.1,70.5,881900,50.443591900994,50.6494261721532,49.7551117526337,50.0390210921637,1242509.3185873,0.0,1.0
2013-05-24,70.69,70.96,70.32,70.91,624300,50.1738780284405,50.3655168326232,49.9112618893752,50.330028165182,879576.559240336,0.0,1.0
2013-05-28,70.7,71.33,70.25,71.09,625800,50.1809757619287,50.6281329716885,49.8615777549575,50.4577873679705,881689.909935292,0.0,1.0
2013-05-29,71.29,71.69,70.31,70.92,849400,50.5997420377355,50.8836513772655,49.904164155887,50.3371258986702,1196720.05352994,0.0,1.0
2013-05-30,71.27,71.66,71.01,71.56,776400,50.585546570759,50.8623581768007,50.4010055000645,50.7913808419182,1093870.31970879,0.0,1.0
2013-05-31,69.6,71.3,69.6,71.1,1146800,49.4002250782212,50.6068397712237,49.4002250782212,50.4648851014587,1615727.05131638,0.0,1.0
2013-06-03,69.87,69.93,69.15,69.54,734800,49.5918638824039,49.6344502833335,49.0808270712499,49.3576386772917,1035260.06043537,0.0,1.0
2013-06-04,69.5,70.02,69.3,69.94,832100,49.3292477433387,49.6983298847277,49.1872930735737,49.6415480168217,1172346.07551479,0.0,1.0
2013-06-05,68.73,69.46,68.67,69.46,870100,48.7827222647434,49.3008568093857,48.7401358638139,49.3008568093857,1225884.29312032,0.0,1.0
2013-06-06,68.94,69.0,68.18,68.77,608400,48.9317746679967,48.9743610689262,48.3923469228897,48.8111131986964,857175.041873812,0.0,1.0
2013-06-07,69.49,69.59,69.03,69.03,384100,49.3221500098504,49.3931273447329,48.9956542693909,48.9956542693909,541158.667954851,0.0,1.0
2013-06-10,70.02,70.08,69.19,69.57,476500,49.6983298847277,49.7409162856572,49.1092180052029,49.3789318777564,671341.070764089,0.0,1.0
2013-06-11,70.18,70.28,69.38,69.84,555500,49.8118936205397,49.8828709554222,49.2440749414797,49.5705706819392,782644.20736506,0.0,1.0
2013-06-12,70.6,71.73,70.57,71.26,1422400,50.1099984270462,50.9120423112185,50.0887052265815,50.5784488372707,2004020.01900281,0.0,1.0
2013-06-13,71.84,72.1,70.22,70.93,1025900,50.9901173795892,51.1746584502837,49.8402845544927,50.3442236321585,1445390.985303,0.0,1.0
2013-06-14,70.94,72.1,70.43,72.02,689900,50.3513213656467,51.1746584502837,49.989336957746,51.1178765823777,972000.429633043,0.0,1.0
2013-06-17,71.14,71.43,70.31,71.03,689400,50.4932760354117,50.699110306571,49.904164155887,50.415200967041,971295.979401391,0.0,1.0
2013-06-18,71.82,72.24,71.0,71.0,659100,50.9759219126127,51.2740267191192,50.3939077665762,50.3939077665762,928606.295363297,0.0,1.0
2013-06-19,70.98,71.98,70.96,71.8,705900,50.3797122995997,51.0894856484247,50.3655168326232,50.9617264456362,994542.837045898,0.0,1.0
2013-06-20,70.35,70.83,70.27,70.53,1070100,49.93255508984,50.273246297276,49.8757732219339,50.0603142926285,1507664.38578101,0.0,1.0
2013-06-21,70.19,70.65,69.92,70.61,1322700,49.818991354028,50.1454870944875,49.6273525498452,50.1170961605345,1863552.64281146,0.0,1.0
2013-06-24,69.0,69.79,68.68,69.58,1372000,48.9743610689262,49.5350820144979,48.7472335973022,49.3860296112447,1933011.43565232,0.0,1.0
2013-06-25,69.32,69.6375,68.93,69.38,878900,49.2014885405502,49.4268415788021,48.9246769345084,49.2440749414797,1238282.61719739,0.0,1.0
2013-06-26,70.25,70.42,69.49,69.74,535800,49.8615777549575,49.9822392242577,49.3221500098504,49.4995933470567,754888.868237982,0.0,1.0
2013-06-27,71.05,71.15,70.24,70.42,460900,50.4293964340175,50.5003737689,49.8544800214692,49.9822392242577,649362.223536555,0.0,1.0
2013-06-28,70.77,71.12,70.4,70.99,899800,50.2306598963465,50.4790805684352,49.9680437572812,50.386810033088,1267728.63688043,0.0,1.0
2013-07-01,71.78,72.06,70.51,70.77,586300,50.9475309786597,51.1462675163307,50.046118825652,50.2306598963465,826038.341634807,0.0,1.0
2013-07-02,71.36,72.23,71.095,71.86,567000,50.6494261721532,51.266928985631,50.4613362347146,51.0043128465657,798846.56269305,0.0,1.0
2013-07-03,71.8,71.82,70.87,71.1,460100,50.9617264456362,50.9759219126127,50.301637231229,50.4648851014587,648235.103165913,0.0,1.0
2013-07-05,71.35,72.53,70.98,72.53,679100,50.642328438665,51.4798609902785,50.3797122995997,51.4798609902785,956784.304629365,0.0,1.0
2013-07-08,72.38,72.66,71.46,71.59,567800,51.3733949879547,51.5721315256257,50.7204035070357,50.812674042383,799973.683063693,0.0,1.0
2013-07-09,73.72,74.25,72.78,72.78,1168000,52.3244912753803,52.7006711502575,51.6573043274847,51.6573043274847,1645595.74113842,0.0,1.0
2013-07-10,74.11,74.24,73.11,73.72,666500,52.601302881422,52.6935734167693,51.891529532597,52.3244912753803,939032.158791742,0.0,1.0
2013-07-11,74.22,74.74,73.94,74.1,867700,52.6793779497928,53.0484600911818,52.4806414121218,52.5942051479338,1222502.93200839,0.0,1.0
2013-07-12,74.23,74.3,73.61,74.22,510300,52.686475683281,52.7361598176988,52.2464162070095,52.6793779497928,718961.906423745,0.0,1.0
2013-07-15,73.68,74.43,73.42,74.15,765800,52.2961003414273,52.828430353046,52.1115592707328,52.629693815375,1078935.97479777,0.0,1.0
2013-07-16,73.45,73.89,72.94,73.7,617700,52.1328524711975,52.4451527446805,51.7708680632967,52.3102958084038,870277.816182534,0.0,1.0
2013-07-17,73.36,73.87,73.25,73.41,603100,52.0689728698033,52.430957277704,51.9908978014325,52.1044615372445,849707.869418303,0.0,1.0
2013-07-18,73.74,73.83,73.37,73.52,442600,52.3386867423568,52.402566343751,52.0760706032915,52.1825366056153,623579.345058102,0.0,1.0
2013-07-19,73.68,73.99,73.08,73.46,473000,52.2961003414273,52.516130079563,51.8702363321323,52.1399502046858,666409.919142526,0.0,1.0
2013-07-22,73.65,73.95,73.52,73.83,756800,52.2748071409625,52.48773914561,52.1825366056153,52.402566343751,1066255.87062804,0.0,1.0
2013-07-23,73.55,73.97,73.49,73.87,499900,52.20382980608,52.5019346125865,52.1612434051505,52.430957277704,704309.341605389,0.0,1.0
2013-07-24,74.22,74.39,73.27,73.65,965300,52.6793779497928,52.800039419093,52.005093268409,52.2748071409625,1360011.61722681,0.0,1.0
2013-07-25,74.53,74.62,68.42,69.54,2501100,52.8994076879285,52.9632872893228,48.5626925266077,49.3576386772917,3523800.94876823,0.0,1.0
2013-07-26,74.76,75.64,73.77,74.27,1414000,53.0626555581583,53.6872561051243,52.3599799428215,52.714866617234,1992185.25511106,0.0,1.0
2013-07-29,74.79,75.52,74.66,74.77,654300,53.083948758623,53.6020833032653,52.9916782232758,53.0697532916465,921843.573139441,0.0,1.0
2013-07-30,76.43,76.69,74.69,74.69,1313000,54.2479770506961,54.4325181213906,53.0129714237405,53.0129714237405,1849886.30831741,0.0,1.0
2013-07-31,76.01,77.45,76.01,76.7,1013800,53.9498722441896,54.9719458664976,53.9498722441896,54.4396158548788,1428343.28969703,0.0,1.0
2013-08-01,76.51,76.96,76.092,76.39,668900,54.3047589186021,54.6241569255733,54.0080736587932,54.2195861167431,942413.51990367,0.0,1.0
2013-08-02,76.68,76.68,75.941,76.6,437300,54.4254203879023,54.4254203879023,53.9008978831206,54.3686385199963,616112.172602594,0.0,1.0
2013-08-05,76.77,76.84,76.35,76.72,449600,54.4892999892966,54.5389841237143,54.1911951827901,54.4538113218553,633441.648301226,0.0,1.0
2013-08-06,76.45,77.13,76.08,76.69,727200,54.2621725176726,54.7448183948736,53.9995563786073,54.4325181213906,1024552.41691426,0.0,1.0
2013-08-07,76.97,77.11,76.19,76.49,621000,54.6312546590616,54.7306229278971,54.0776314469781,54.2905634516256,874927.187711435,0.0,1.0
2013-08-08,77.3,77.72,76.18,77.08,627800,54.8654798641738,55.1635846706803,54.0705337134898,54.7093297274323,884507.710861899,0.0,1.0
2013-08-09,77.13,77.6,76.84,77.05,749800,54.7448183948736,55.0784118688213,54.5389841237143,54.6880365269676,1056393.56738492,0.0,1.0
2013-08-12,77.21,77.55,76.86,77.05,472000,54.8016002627796,55.0429232013801,54.5531795906908,54.6880365269676,665001.018679223,0.0,1.0
2013-08-13,77.86,78.15,77.14,77.15,620900,55.2629529395158,55.4687872106751,54.7519161283618,54.7590138618501,874786.297665106,0.0,1.0
2013-08-14,78.23,78.75,77.74,77.74,647200,55.5255690785811,55.8946512199701,55.1777801376568,55.1777801376568,911840.379849986,0.0,1.0
2013-08-15,76.26,78.83,76.22,78.0,920600,54.1273155813958,55.9514330878761,54.0989246474428,55.3623212083513,1297033.76651715,0.0,1.0
2013-08-16,76.26,76.66,75.35,76.0,590100,54.3402475860433,54.6252737994503,53.6918129505424,54.1549805473288,828134.357112462,0.3,1.0
2013-08-19,75.69,76.81,75.67,76.01,567200,53.9340852319383,54.7321586294779,53.919833921268,54.1621062026639,795996.962132162,0.0,1.0
2013-08-20,75.83,76.21,75.42,75.53,633200,54.0338444066308,54.3046193093674,53.7416925378886,53.8200747465755,888620.021900713,0.0,1.0
2013-08-21,75.81,76.17,75.62,75.66,564300,54.0195930959604,54.2761166880267,53.8842056445921,53.9127082659328,791927.16102112,0.0,1.0
2013-08-22,76.53,77.1,76.18,76.59,465700,54.532640280093,54.938802634198,54.2832423433619,54.5753942121041,653553.923245677,0.0,1.0
2013-08-23,76.71,77.38,76.35,76.5,420300,54.6609020761262,55.1383209835829,54.4043784840599,54.5112633140875,589840.48516246,0.0,1.0
2013-08-26,75.42,77.15,75.3,77.07,942700,53.7416925378886,54.9744309108739,53.6561846738665,54.9174256681925,1322966.03702748,0.0,1.0
2013-08-27,75.58,76.09,74.91,74.99,526800,53.8557030232514,54.2191114453453,53.3782841157947,53.4352893584761,739300.42251626,0.0,1.0
2013-08-28,74.86,75.79,74.8,75.38,642900,53.3426558391188,54.0053417852901,53.2999019071078,53.7131899165479,902232.804927304,0.0,1.0
2013-08-29,75.26,75.665,74.7,74.7,448400,53.6276820525258,53.9162710936004,53.228645353756,53.228645353756,629275.454548768,0.0,1.0
2013-08-30,75.78,75.86,75.23,75.45,376700,53.9982161299549,54.0552213726363,53.6063050865203,53.7630695038941,528653.130527478,0.0,1.0
2013-09-03,76.31,76.86,76.05,76.15,594600,54.3758758627192,54.7677869061538,54.1906088240046,54.2618653773564,834449.565733045,0.0,1.0
2013-09-04,76.27,76.5,75.51,76.25,551300,54.3473732413785,54.5112633140875,53.8058234359052,54.3331219307081,773683.225006101,0.0,1.0
2013-09-05,76.59,76.65,75.59,76.15,427800,54.5753942121041,54.6181481441151,53.8628286785866,54.2618653773564,600365.832863432,0.0,1.0
2013-09-06,76.4,77.35,76.4,76.65,530200,54.4400067607358,55.1169440175774,54.4400067607358,54.6181481441151,744071.913474033,0.0,1.0
2013-09-09,77.07,77.26,76.43,76.84,441800,54.9174256681925,55.0528131195608,54.4613837267413,54.7535355954834,620013.148571913,0.0,1.0
2013-09-10,76.55,77.55,76.26,77.4,985000,54.5468915907634,55.2594571242809,54.3402475860433,55.1525722942532,1382328.99806096,0.0,1.0
2013-09-11,77.28,77.29,75.99,76.42,607500,55.0670644302311,55.0741900855663,54.1478548919936,54.4542580714061,852553.163778718,0.0,1.0
2013-09-12,77.2,77.44,76.85,77.32,357800,55.0100591875497,55.1810749155939,54.7606612508186,55.0955670515718,502129.254321029,0.0,1.0
2013-09-13,77.88,77.98,76.55,76.94,533800,55.4946037503416,55.5658603036934,54.5468915907634,54.8247921488352,749124.080370501,0.0,1.0
2013-09-16,78.55,79.0,78.31,78.31,653000,55.9720226577983,56.2926771478812,55.8010069297542,55.8010069297542,916406.93983128,0.0,1.0
2013-09-17,79.1,79.16,78.45,78.55,579500,56.363933701233,56.406687633244,55.9007661044466,55.9720226577983,813258.532361755,0.0,1.0
2013-09-18,79.15,79.35,78.38,78.84,618600,56.3995619779088,56.5420750846123,55.8508865171004,56.1786666625184,868130.678376156,0.0,1.0
2013-09-19,78.44,79.39,78.28,79.35,437200,55.8936404491114,56.570577705953,55.7796299637486,56.5420750846123,613557.601981984,0.0,1.0
2013-09-20,78.1,78.95,77.95,78.04,1008600,55.6513681677155,56.2570488712053,55.5444833376879,55.6086142357044,1415448.75882669,0.0,1.0
2013-09-23,77.36,78.1875,77.19,77.86,631300,55.1240696729125,55.7137176518983,55.0029335322146,55.4803524396713,885953.600483135,0.0,1.0
2013-09-24,77.34,77.97,77.26,77.26,583000,55.1098183622422,55.5587346483582,55.0528131195608,55.0528131195608,818170.361288875,0.0,1.0
2013-09-25,77.29,77.5499,76.9301,77.49,418600,55.0741900855663,55.2593858677275,54.8177377500534,55.2167031922698,587454.739683574,0.0,1.0
2013-09-26,76.65,78.037,76.62,77.26,787500,54.6181481441151,55.6064765391039,54.5967711781096,55.0528131195608,1105161.50860204,0.0,1.0
2013-09-27,76.21,76.46,75.57,76.29,1286800,54.3046193093674,54.4827606927468,53.8485773679162,54.3616245520488,1805868.98954807,0.0,1.0
2013-09-30,75.91,76.01,75.4101,75.6,715100,54.0908496493122,54.1621062026639,53.7346381391068,53.8699543339218,1003556.81879533,0.0,1.0
2013-10-01,76.11,76.35,75.32,75.74,619400,54.2333627560157,54.4043784840599,53.6704359845369,53.9697135086142,869253.382130925,0.0,1.0
2013-10-02,77.77,77.8,75.62,76.28,837300,55.4162215416547,55.4375985076602,53.8842056445921,54.3544988967137,1175049.81733649,0.0,1.0
2013-10-03,77.64,77.85,76.7,77.45,831200,55.3235880222974,55.4732267843361,54.653776420791,55.1882005709291,1166489.20120637,0.0,1.0
2013-10-04,78.26,78.89,77.35,77.38,646000,55.7653786530783,56.2142949391943,55.1169440175774,55.1383209835829,906583.281977038,0.0,1.0
2013-10-07,78.31,78.65,77.63,77.78,700200,55.8010069297542,56.0432792111501,55.3164623669623,55.4233471969899,982646.461362727,0.0,1.0
2013-10-08,78.5,78.91,78.03,78.28,793900,55.9363943811225,56.2285462498646,55.6014885803692,55.7796299637486,1114143.1386402,0.0,1.0
2013-10-09,77.72,78.95,77.485,78.03,795100,55.3805932649788,56.2570488712053,55.2131403646022,55.6014885803692,1115827.19427236,0.0,1.0
2013-10-10,78.41,78.85,78.12,78.33,421200,55.8722634831059,56.1857923178536,55.6656194783858,55.8152582404245,591103.526886577,0.0,1.0
2013-10-11,78.86,79.0,78.3,78.36,485100,56.1929179731888,56.2926771478812,55.793881274419,55.83663520643,680779.489298856,0.0,1.0
2013-10-14,78.59,78.79,78.25,78.32,284300,56.000525279139,56.1430383858425,55.7582529977431,55.8081325850893,398980.846851505,0.0,1.0
2013-10-15,78.67,78.85,78.09,78.26,420200,56.0575305218204,56.1857923178536,55.6442425123803,55.7653786530783,589700.147193115,0.0,1.0
2013-10-16,79.58,79.725,78.6,79.0,901100,56.7059651573214,56.8092871596814,56.0076509344742,56.2926771478812,1264585.44177943,0.0,1.0
2013-10-17,81.03,81.04,79.21,79.21,885800,57.7391851809217,57.7463108362569,56.4423159099199,56.4423159099199,1243113.73246944,0.0,1.0
2013-10-18,80.79,81.34,80.23,80.92,973400,57.5681694528775,57.9600804963121,57.1691327541077,57.6608029722348,1366049.7936168,0.0,1.0
2013-10-21,81.31,82.04,81.165,81.6,1493800,57.9387035303066,58.4588763697744,57.8353815279466,58.1453475350267,2096368.58609489,0.0,1.0
2013-10-22,80.63,81.0,77.69,77.89,2001100,57.4541589675147,57.7178082149162,55.3592162989733,55.5017294056768,2808303.10458863,0.0,1.0
2013-10-23,80.98,81.38,80.04,80.67,1374500,57.7035569042458,57.9885831176528,57.0337453027394,57.4826615888554,1928945.38866477,0.0,1.0
2013-10-24,80.11,81.8,79.46,80.59,1898500,57.0836248900856,58.2878606417302,56.6204572932992,57.425656346174,2664316.34803933,0.0,1.0
2013-10-25,82.39,82.67,79.9,80.29,2049900,58.7082743065055,58.9077926558904,56.933986128047,57.2118866861188,2876788.03362961,0.0,1.0
2013-10-28,83.11,83.4,82.4,82.82,1342200,59.2213214906381,59.4279654953581,58.7153999618407,59.014677485918,1883616.22456591,0.0,1.0
2013-10-29,82.96,83.42,82.67,82.98,941400,59.1144366606104,59.4422168060285,58.9077926558904,59.1286879712808,1321141.64342598,0.0,1.0
2013-10-30,82.23,83.14,81.9307,82.94,754600,58.5942638211427,59.2426984566436,58.3809929569609,59.1001853499401,1058990.31668711,0.0,1.0
2013-10-31,82.13,82.61,81.79,82.37,934600,58.5230072677909,58.8650387238793,58.280734986395,58.6940229958351,1311598.66151043,0.0,1.0
2013-11-01,82.44,82.62,81.82,81.82,726200,58.7439025831814,58.8721643792145,58.3021119524005,58.3021119524005,1019134.33339276,0.0,1.0
2013-11-04,82.86,82.91,82.41,82.41,864400,59.0431801072587,59.0788083839346,58.7225256171758,58.7225256171758,1213081.40702934,0.0,1.0
2013-11-05,82.04,82.57,81.84,82.37,753900,58.4588763697744,58.8365361025386,58.3163632630709,58.6940229958351,1058007.95090169,0.0,1.0
2013-11-06,82.0,82.29,81.3,82.06,831900,58.4303737484337,58.6370177531537,57.9315778749714,58.4731276804447,1167471.56699179,0.0,1.0
2013-11-07,80.78,81.99,80.71,81.86,1250000,57.5610437975423,58.4232480930985,57.5111642101961,58.3306145737412,1754224.61682864,0.0,1.0
2013-11-08,80.92,81.15,80.46,80.78,957000,57.6608029722348,57.8246930449438,57.3330228268167,57.5610437975423,1343034.366644,0.0,1.0
2013-11-11,81.43,81.75,81.04,81.06,625100,58.0242113943287,58.2522323650543,57.7463108362569,57.7605621469272,877252.646383664,0.0,1.0
2013-11-12,82.24,82.43,81.03,81.2,827600,58.6013894764779,58.7367769278462,57.7391851809217,57.8603213216197,1161437.0343099,0.0,1.0
2013-11-13,82.42,82.515,81.52,81.76,872900,58.729651272511,58.7973449981952,58.0883422923453,58.2593580203895,1225010.13442377,0.0,1.0
2013-11-14,82.17,82.445,81.66,81.99,1081700,58.7652795491869,58.9619504981467,58.4005443347523,58.6365494735041,1512513.67613429,0.3,1.0
2013-11-15,81.94,82.39,81.7,82.23,570100,58.6007911191478,58.9226163083547,58.4291510182374,58.8081895744145,797156.371234316,0.0,1.0
2013-11-18,81.45,82.18,80.86,82.1,1382800,58.2503592464558,58.7724312200582,57.8284106650511,58.715217853088,1933534.16969446,0.0,1.0
2013-11-19,80.27,81.57,80.09,81.57,1048700,57.4064620836465,58.336179296911,57.2777320079637,58.336179296911,1466370.61307389,0.0,1.0
2013-11-20,79.82,80.76,79.68,80.14,683400,57.0846368944395,57.7568939563385,56.9845135022418,57.31349036232,955580.887741681,0.0,1.0
2013-11-21,79.91,80.31,79.68,79.85,679700,57.1490019322809,57.4350687671315,56.9845135022418,57.1060919070533,950407.271580363,0.0,1.0
2013-11-22,80.72,80.92,79.68,79.98,620200,57.7282872728534,57.8713206902787,56.9845135022418,57.1990636283798,867209.930607829,0.0,1.0
2013-11-25,80.35,80.99,80.3,80.97,632700,57.4636754506166,57.9213823863776,57.4279170962603,57.907079044635,884688.363585252,0.0,1.0
2013-11-26,80.65,80.87,80.206,80.45,699500,57.6782255767546,57.8355623359224,57.3606913900704,57.5351921593293,978093.109416601,0.0,1.0
2013-11-27,80.53,80.94,80.39,80.73,502400,57.5924055262994,57.8856240320212,57.4922821341017,57.7354389437247,702493.178228592,0.0,1.0
2013-11-29,80.12,80.81,79.93,80.5,225400,57.2991870205775,57.7926523106948,57.1633052740235,57.5709505136856,315171.103448895,0.0,1.0
2013-12-02,80.38,80.81,79.46,80.44,697000,57.4851304632304,57.7926523106948,56.827176743074,57.528040488458,974597.422821116,0.0,1.0
2013-12-03,79.71,80.33,79.58,80.33,687700,57.0059685148556,57.4493721088741,56.9129967935292,57.4493721088741,961593.468685914,0.0,1.0
2013-12-04,80.33,80.67,79.14,79.4,734500,57.4493721088741,57.6925289184971,56.5983232751935,56.7842667178464,1027032.72175339,0.0,1.0
2013-12-05,80.39,80.43,79.66,80.33,587600,57.4922821341017,57.5208888175867,56.9702101604993,57.4493721088741,821626.177402708,0.0,1.0
2013-12-06,80.94,84.18,80.92,83.34,810100,57.8856240320212,60.2027653943112,57.8713206902787,59.6020250411249,1132742.28440084,0.0,1.0
2013-12-09,82.02,82.04,80.67,80.7,881200,58.6580044861179,58.6723078278604,57.6925289184971,57.7139839311109,1232159.61117642,0.0,1.0
2013-12-10,81.24,81.7,80.52,81.69,1330900,58.1001741581592,58.4291510182374,57.5852538554281,58.4219993473661,1860963.7159722,0.0,1.0
2013-12-11,80.53,81.51,80.47,81.32,791200,57.5924055262994,58.2932692716834,57.5494955010718,58.1573875251293,1106314.89373898,0.0,1.0
2013-12-12,80.19,80.58,79.89,80.43,972700,57.3492487166763,57.6281638806557,57.1346985905384,57.5208888175867,1360101.74057116,0.0,1.0
2013-12-13,80.22,80.86,80.12,80.34,635700,57.3707037292901,57.8284106650511,57.2991870205775,57.4565237797453,888883.187499834,0.0,1.0
2013-12-16,80.51,81.02,79.97,80.27,687400,57.5781021845568,57.9428373989914,57.1919119575085,57.4064620836465,961173.986294456,0.0,1.0
2013-12-17,81.41,81.75,80.03,80.71,773000,58.2217525629707,58.4649093725937,57.2348219827361,57.7211356019821,1080866.29532385,0.0,1.0
2013-12-18,81.35,81.61,80.0,81.61,942100,58.1788425377431,58.364785980396,57.2133669701223,58.364785980396,1317314.53664243,0.0,1.0
2013-12-19,81.26,81.47,80.56,81.07,706300,58.1144774999017,58.2646625881983,57.6138605389132,57.9785957533477,987601.37695632,0.0,1.0
2013-12-20,81.68,81.68,80.91,81.37,1335900,58.4148476764949,58.4148476764949,57.8641690194075,58.1931458794857,1867955.08916317,0.0,1.0
2013-12-23,82.12,82.38,81.46,81.9,533200,58.7295211948306,58.9154646374834,58.257510917327,58.5721844356627,745560.037084963,0.0,1.0
2013-12-24,82.67,83.11,81.99,82.11,342400,59.1228630927501,59.4375366110858,58.6365494735041,58.7223695239593,478769.236117576,0.0,1.0
2013-12-26,82.27,82.82,82.02,82.82,258300,58.8367962578995,59.2301381558191,58.6580044861179,59.2301381558191,361174.339045473,0.0,1.0
2013-12-27,82.37,82.46,81.09,82.07,251500,58.9083129666122,58.9726780044536,57.9928990950902,58.6937628404742,351666.071505754,0.0,1.0
2013-12-30,81.91,82.57,81.83,82.33,399700,58.579336106534,59.0513463840375,58.5221227395639,58.8797062831271,558890.372886083,0.0,1.0
2013-12-31,82.11,82.358,81.71,82.14,400700,58.7223695239593,58.8997309615667,58.4363026891087,58.7438245365731,560288.647524277,0.0,1.0
2014-01-02,81.92,82.28,81.56,81.71,369100,58.5864877774053,58.8439479287708,58.3290276260397,58.4363026891087,516103.168957351,0.0,1.0
2014-01-03,81.25,81.68,80.95,81.68,624700,58.1073258290305,58.4148476764949,57.8927757028925,58.4148476764949,873502.1664797,0.0,1.0
2014-01-06,81.09,81.87,80.94,81.59,1249500,57.9928990950902,58.5507294230489,57.8856240320212,58.3504826386535,1747144.16042322,0.0,1.0
2014-01-07,81.65,81.88,81.15,81.19,968200,58.3933926638811,58.5578810939202,58.0358091203178,58.0644158038029,1353809.50469929,0.0,1.0
2014-01-08,81.33,81.82,81.105,81.4,695100,58.1645391960006,58.5149710686926,58.0036266013971,58.2146008920995,971940.701008548,0.0,1.0
2014-01-09,81.23,81.84,80.94,81.6,713800,58.0930224872879,58.5292744104351,57.8856240320212,58.3576343095248,998088.436742774,0.0,1.0
2014-01-10,81.45,82.0,81.0,81.33,560400,58.2503592464558,58.6437011443754,57.9285340572488,58.1645391960006,783593.107243836,0.0,1.0
2014-01-13,81.06,81.58,80.97,81.05,712200,57.9714440824764,58.3433309677822,57.907079044635,57.9642924116052,995851.197321664,0.0,1.0
2014-01-14,81.81,82.23,80.81,80.9,647200,58.5078193978213,58.8081895744145,57.7926523106948,57.8570173485362,904963.345839063,0.0,1.0
2014-01-15,81.58,82.06,81.37,82.06,874700,58.3433309677822,58.686611169603,58.1931458794857,58.686611169603,1223070.82602817,0.0,1.0
2014-01-16,81.47,81.655,80.72,81.5,962600,58.2646625881983,58.3969684993167,57.7282872728534,58.2861176008121,1345979.1667254,0.0,1.0
2014-01-17,81.3,81.74,81.01,81.36,502600,58.1430841833868,58.4577577017225,57.9356857281201,58.1859942086144,702772.833156231,0.0,1.0
2014-01-21,81.34,81.48,80.77,81.36,661000,58.1716908668719,58.2718142590696,57.7640456272097,58.1859942086144,924259.535846137,0.0,1.0
2014-01-22,81.09,81.8,80.82,81.8,658400,57.9928990950902,58.5006677269501,57.7998039815661,58.5006677269501,920624.021786834,0.0,1.0
2014-01-23,80.1,81.47,79.981,80.67,1003600,57.284883678835,58.2646625881983,57.1997787954669,57.6925289184971,1403308.42689135,0.0,1.0
2014-01-24,77.64,79.85,77.63,79.75,1255000,55.5255726445037,57.1060919070533,55.5184209736324,57.0345751983407,1754834.67093329,0.0,1.0
2014-01-27,77.03,77.92,76.38,77.34,1516000,55.0893207213565,55.7258194288991,54.6244621147243,55.3110225183657,2119784.35150188,0.0,1.0
2014-01-28,77.47,77.71,76.68,77.02,931100,55.4039942396922,55.5756343406026,54.8390122408622,55.0821690504853,1301933.5156223,0.0,1.0
2014-01-29,75.95,77.195,75.91,77.05,885400,54.3169402672599,55.2073232907324,54.2883335837748,55.103624063099,1238032.36465684,0.0,1.0
2014-01-30,76.64,76.8,75.64,76.08,681400,54.8104055573772,54.9248322913174,54.0952384702506,54.4099119885863,952784.338465292,0.0,1.0
2014-01-31,75.76,76.37,75.71,76.02,666000,54.1810585207058,54.617310443853,54.1453001663495,54.3670019633587,931250.909037108,0.0,1.0
2014-02-03,74.43,76.16,74.31,75.59,973600,53.2298862948276,54.4671253555564,53.1440662443724,54.0594801158943,1361360.18774554,0.0,1.0
2014-02-04,73.51,74.81,73.26,74.58,1764400,52.5719325746711,53.5016497879356,52.3931408028895,53.3371613578965,2467115.77162924,0.0,1.0
2014-02-05,74.26,74.78,73.12,73.47,1372400,53.108307890016,53.4801947753218,52.2930174106918,52.5433258911861,1918992.11345725,0.0,1.0
2014-02-06,75.12,75.36,74.29,74.29,863300,53.7233515849449,53.8949916858552,53.1297629026298,53.1297629026298,1207130.49515275,0.0,1.0
2014-02-07,75.19,76.12,74.93,75.28,834400,53.7734132810437,54.4385186720714,53.5874698383908,53.8377783188851,1166720.35810895,0.0,1.0
2014-02-10,74.62,75.38,74.265,75.08,1042400,53.3657680413816,53.9092950275977,53.1118837254517,53.6947449014598,1457561.48285327,0.0,1.0
2014-02-11,76.4,76.47,74.58,75.01,1041300,54.6387654564668,54.6888271525657,53.3371613578965,53.6446832053609,1456023.38075126,0.0,1.0
2014-02-12,75.93,76.42,75.43,75.93,999500,54.3026369255173,54.6530687982093,53.9450533819541,54.3026369255173,1397575.50087476,0.0,1.0
2014-02-13,77.36,77.42,75.0,75.85,2136400,55.5398759862462,55.5829524153979,53.8455364396131,54.4557858525954,2975734.12012889,0.3,1.0
2014-02-14,78.62,78.82,76.69,77.24,1650900,56.4444809984317,56.588069095604,55.058855860719,55.4537231279429,2299494.22342295,0.0,1.0
2014-02-18,78.31,78.92,78.11,78.52,929300,56.2219194478147,56.6598631441902,56.0783313506424,56.3726869498456,1294396.9845702,0.0,1.0
2014-02-19,78.4,78.69,77.9,78.12,1084100,56.2865340915422,56.494736832442,55.9275638486114,56.085510755501,1510013.74257242,0.0,1.0
2014-02-20,79.14,79.59,78.17,78.3,1034500,56.8178100510797,57.1408832697174,56.1214077797941,56.214740042956,1440927.23613244,0.0,1.0
2014-02-21,79.37,79.58,79.0,79.14,1491400,56.9829363628279,57.1337038648588,56.7172983830591,56.8178100510797,2077330.96178629,0.0,1.0
2014-02-24,79.88,80.74,79.4,79.4,1177100,57.3490860106172,57.9665148284581,57.0044745774037,57.0044745774037,1639550.9421474,0.0,1.0
2014-02-25,80.01,80.57,79.62,79.75,913800,57.4424182737792,57.8444649458617,57.1624214842932,57.2557537474552,1272807.4513077,0.0,1.0
2014-02-26,80.04,80.64,79.84,80.0,812900,57.4639564883551,57.894720779872,57.3203683911828,57.4352388689206,1132266.55413442,0.0,1.0
2014-02-27,79.49,79.96,79.15,79.79,984700,57.0690892211312,57.4065212494861,56.8249894559383,57.2844713668897,1371562.15506971,0.0,1.0
2014-02-28,79.61,79.9,79.04,79.46,966600,57.1552420794346,57.3634448203345,56.7460160024936,57.0475510065554,1346351.15171156,0.0,1.0
2014-03-03,78.43,78.9,77.96,78.89,1207900,56.308072306118,56.645504334473,55.9706402777631,56.6383249296143,1682451.43404966,0.0,1.0
2014-03-04,78.82,79.44,78.53,79.35,1282400,56.588069095604,57.0331921968382,56.3798663547042,56.9685775531106,1786220.48102101,0.0,1.0
2014-03-05,78.38,78.79,77.77,78.63,1068400,56.272175281825,56.5665308810282,55.8342315854495,56.4516604032903,1488145.63468719,0.0,1.0
2014-03-06,80.25,80.39,78.11,78.46,1440700,57.614723990386,57.7152356584066,56.0783313506424,56.3296105206939,2006712.29492122,0.0,1.0
2014-03-07,79.98,80.69,79.55,80.27,1015400,57.4208800592034,57.9306178041651,57.1121656502829,57.6290828001032,1414323.35966058,0.0,1.0
2014-03-10,80.55,80.59,79.62,79.71,942600,57.8301061361444,57.8588237555789,57.1624214842932,57.2270361280208,1312922.19698254,0.0,1.0
2014-03-11,79.1,80.6,78.77,80.49,1095200,56.7890924316453,57.8660031604375,56.552172071311,57.7870297069927,1525474.6341346,0.0,1.0
2014-03-12,78.41,79.4828,78.24,78.39,1240400,56.2937134964008,57.063920049633,56.1716636138044,56.2793546866836,1727719.81024521,0.0,1.0
2014-03-13,78.0,79.038,77.98,78.57,1071200,55.9993578971976,56.7445801215218,55.9849990874804,56.4085839741387,1492045.67940557,0.0,1.0
2014-03-14,78.16,78.78,77.84,77.97,774800,56.1142283749354,56.5593514761696,55.8844874194598,55.9778196826217,1079198.08850209,0.0,1.0
2014-03-17,78.5,79.0,78.1,78.25,836400,56.3583281401284,56.7172983830591,56.0711519457837,56.178843018663,1164999.07230659,0.0,1.0
2014-03-18,79.04,79.11,78.31,78.51,740000,56.7460160024936,56.7962718365039,56.2219194478147,56.365507544987,1030726.104145,0.0,1.0
2014-03-19,78.14,79.22,77.95,79.22,534300,56.0998695652182,56.8752452899486,55.9634608729045,56.8752452899486,744212.104654964,0.0,1.0
2014-03-20,78.28,78.63,77.7,77.87,645200,56.2003812332388,56.4516604032903,55.7839757514392,55.9060256340356,898681.732965343,0.0,1.0
2014-03-21,78.35,79.05,78.2,78.49,1145100,56.2506370672491,56.7531954073522,56.1429459943699,56.3511487352697,1594979.0025087,0.0,1.0
2014-03-24,77.96,78.74,77.78,78.5,555900,55.9706402777631,56.5306338567351,55.8414109903081,56.3583281401284,774298.163911089,0.0,1.0
2014-03-25,78.16,78.896,77.97,78.41,707700,56.1142283749354,56.6426325725295,55.9778196826217,56.2937134964008,985736.302572185,0.0,1.0
2014-03-26,77.5,78.8499,77.47,78.62,883900,55.6403876542668,56.6095355161313,55.618849439691,56.4444809984317,1231160.54520779,0.0,1.0
2014-03-27,78.23,78.56,77.29,77.75,958700,56.1644842089457,56.40140456928,55.4896201522359,55.8198727757322,1335347.45411326,0.0,1.0
2014-03-28,78.98,79.23,78.42,78.8,657400,56.7029395733419,56.8824246948073,56.3008929012594,56.5737102858868,915674.784952598,0.0,1.0
2014-03-31,79.51,79.52,78.78,79.37,698300,57.0834480308485,57.0906274357071,56.5593514761696,56.9829363628279,972643.295303315,0.0,1.0
2014-04-01,79.56,79.81,78.93,79.61,718800,57.1193450551416,57.2988301766069,56.6670425490488,57.1552420794346,1001197.19413436,0.0,1.0
2014-04-02,79.47,80.055,78.78,79.52,896900,57.054730411414,57.474725595643,56.5593514761696,57.0906274357071,1249267.89568601,0.0,1.0
2014-04-03,79.49,79.53,78.44,79.47,815500,57.0690892211312,57.0978068405657,56.3152517109767,57.054730411414,1135888.02423006,0.0,1.0
2014-04-04,78.2,79.81,77.97,79.66,1247300,56.1429459943699,57.2988301766069,55.9778196826217,57.1911391037277,1737330.63472981,0.0,1.0
2014-04-07,78.04,78.88,77.5,78.03,1079600,56.0280755166321,56.6311455247557,55.6403876542668,56.0208961117734,1503745.81356073,0.0,1.0
2014-04-08,79.99,80.54,78.0,78.36,2151000,57.428059464062,57.8229267312858,55.9993578971976,56.2578164721077,2996070.06758905,0.0,1.0
2014-04-09,80.36,81.0,79.51,80.2,804300,57.6936974438308,58.1531793547821,57.0834480308485,57.5788269660929,1120287.84535652,0.0,1.0
2014-04-10,79.4,81.03,79.23,80.05,727100,57.0044745774037,58.174717569358,56.8824246948073,57.4711358932137,1012758.04097815,0.0,1.0
2014-04-11,78.25,79.25,78.09,79.19,678900,56.178843018663,56.8967835045245,56.0639725409251,56.8537070753728,945621.556897351,0.0,1.0
2014-04-14,79.26,79.8,78.43,78.83,597100,56.9039629093831,57.2916507717483,56.308072306118,56.5952485004626,831684.536195918,0.0,1.0
2014-04-15,79.58,79.862,78.81,79.35,842400,57.1337038648588,57.3361630818717,56.5808896907454,56.9685775531106,1173356.31098885,0.0,1.0
2014-04-16,81.12,81.13,79.89,80.01,931200,58.2393322130855,58.2465116179441,57.3562654154758,57.4424182737792,1297043.44348625,0.0,1.0
2014-04-17,80.25,81.21,80.11,81.05,722900,57.614723990386,58.303946856813,57.5142123223654,58.1890763790752,1006907.97390057,0.0,1.0
2014-04-21,79.99,80.21,79.47,80.21,394800,57.428059464062,57.5860063709515,57.054730411414,57.5860063709515,549906.305292494,0.0,1.0
2014-04-22,80.11,80.29,79.53,79.97,830400,57.5142123223654,57.6434416098205,57.0978068405657,57.4137006543448,1156641.83362433,0.0,1.0
2014-04-23,80.77,80.82,80.07,80.2,522100,57.988053043034,58.023950067327,57.4854947029309,57.5788269660929,727219.052667708,0.0,1.0
2014-04-24,80.77,81.36,80.31,80.81,565100,57.988053043034,58.4116379296923,57.6578004195377,58.0167706624684,787112.596557215,0.0,1.0
2014-04-25,81.38,81.5,80.16,80.74,745100,58.4259967394095,58.5121495977129,57.5501093466585,57.9665148284581,1037829.75702492,0.0,1.0
2014-04-28,79.88,81.75,79.62,81.75,699400,57.3490860106172,58.6916347191783,57.1624214842932,58.6916347191783,974175.455728396,0.0,1.0
2014-04-29,79.81,80.86,79.81,79.95,832900,57.2988301766069,58.0526676867615,57.2988301766069,57.3993418446275,1160124.01640861,0.0,1.0
2014-04-30,79.65,80.53,79.35,79.85,1601500,57.1839596988691,57.8157473264272,56.9685775531106,57.3275477960414,2230686.2916057,0.0,1.0
2014-05-01,75.34,77.7,75.09,77.65,3519800,54.089636204806,55.7839757514392,53.9101510833406,55.7480787271461,4902634.78563455,0.0,1.0
2014-05-02,76.4,76.506,75.15,75.35,1825900,54.8506531198192,54.9267548113205,53.9532275124923,54.0968156096646,2543247.0183221,0.0,1.0
2014-05-05,75.57,76.18,75.22,76.04,1487200,54.2547625165541,54.6927062129297,54.0034833465026,54.592194544909,2071480.89470871,0.0,1.0
2014-05-06,75.48,76.01,75.23,75.52,1010300,54.1901478728266,54.5706563303332,54.0106627513612,54.2188654922611,1407219.70678067,0.0,1.0
2014-05-07,77.1,77.14,75.53,75.77,1395000,55.3532114599222,55.3819290793567,54.2260448971197,54.3983506137264,1943057.9936247,0.0,1.0
2014-05-08,76.76,77.48,76.33,77.02,980400,55.1091116947293,55.6260288445496,54.8003972858089,55.2957762210533,1365572.80068075,0.0,1.0
2014-05-09,76.94,77.7,76.73,77.27,938900,55.2383409821844,55.7839757514392,55.0875734801535,55.4752613425187,1307768.56646181,0.0,1.0
2014-05-12,77.55,77.95,77.12,77.12,710800,55.6762846785599,55.9634608729045,55.3675702696395,55.3675702696395,990054.209224684,0.0,1.0
2014-05-13,77.6,77.85,77.265,77.64,1029500,55.712181702853,55.8916668243184,55.4716716400894,55.7408993222875,1433962.87056389,0.0,1.0
2014-05-14,77.54,77.87,77.06,77.36,956200,55.8844874194598,56.1223244177629,55.5385426946553,55.7547581476581,1326732.18318152,0.3,1.0
2014-05-15,76.3,77.24,76.08,77.23,681400,54.9907968803815,55.6682719664569,54.8322388815127,55.6610647846902,945445.837293335,0.0,1.0
2014-05-16,76.69,76.83,76.14,76.3,562400,55.2718769692851,55.3727775140198,54.8754819721133,54.9907968803815,780332.754466939,0.0,1.0
2014-05-19,76.58,76.64,76.14,76.55,825600,55.1925979698508,55.2358410604513,54.8754819721133,55.1709764245505,1145524.04354179,0.0,1.0
2014-05-20,77.01,77.07,76.32,76.65,1043300,55.5025067858215,55.545749876422,55.005211243915,55.2430482422181,1447583.85977126,0.0,1.0
2014-05-21,76.46,77.43,76.4,77.43,793200,55.1061117886496,55.8052084200254,55.0628686980491,55.8052084200254,1100568.88485629,0.0,1.0
2014-05-22,75.5,76.536,75.46,76.17,690800,54.4142223390406,55.160886370077,54.3853936119736,54.8971035174136,958488.383331724,0.0,1.0
2014-05-23,75.73,76.1,75.41,75.69,722100,54.5799875196761,54.8466532450463,54.3493577031398,54.5511587926091,1001917.28662976,0.0,1.0
2014-05-27,75.88,76.15,75.47,75.67,686300,54.6880952461775,54.8826891538801,54.3926007937404,54.5367444290756,952244.61129207,0.0,1.0
2014-05-28,76.54,76.95,75.72,75.94,1217800,55.1637692427837,55.4592636952209,54.5727803379094,54.7313383367781,1689703.46442005,0.0,1.0
2014-05-29,77.53,78.35,76.66,76.99,1308700,55.877280237693,56.4682691425673,55.2502554239848,55.4880924222879,1815827.65962106,0.0,1.0
2014-05-30,77.71,78.07,77.26,77.5,1047600,56.0070095094947,56.2664680530981,55.6826863299905,55.8556586923927,1453550.13083137,0.0,1.0
2014-06-02,77.01,77.95,76.9901,77.8,733700,55.5025067858215,56.1799818718969,55.4881644941056,56.0718741453955,1018012.34344309,0.0,1.0
2014-06-03,76.68,77.24,76.61,76.72,981800,55.2646697875184,55.6682719664569,55.214219515151,55.2934985145854,1362252.30856266,0.0,1.0
2014-06-04,75.37,76.65,75.0,76.62,1524100,54.3205289760728,55.2430482422181,54.0538632507026,55.2214266969178,2114696.21458581,0.0,1.0
2014-06-05,76.12,76.285,75.18,75.64,702500,54.8610676085798,54.9799861077313,54.1835925225043,54.5151228837753,974722.190634822,0.0,1.0
2014-06-06,76.6,76.795,76.1,76.1,421900,55.2070123333843,55.3475523778361,54.8466532450463,54.8466532450463,585388.316339974,0.0,1.0
2014-06-09,76.33,76.925,76.19,76.39,432300,55.0124184256818,55.441245740804,54.9115178809471,55.0556615162823,599818.367276062,0.0,1.0
2014-06-10,76.22,76.43,75.82,76.06,611200,54.9331394262474,55.0844902433494,54.644852155577,54.8178245179792,848042.993474738,0.0,1.0
2014-06-11,75.81,76.49,75.75,76.18,729800,54.6376449738102,55.1277333339499,54.5944018832097,54.9043106991804,1012601.07434206,0.0,1.0
2014-06-12,75.11,76.1,74.98,75.9,872300,54.133142250137,54.8466532450463,54.0394488871691,54.7025096097111,1210320.52226442,0.0,1.0
2014-06-13,74.97,75.31,74.74,75.1,472400,54.0322417054023,54.2772858854722,53.8664765247669,54.1259350683702,655457.313673866,0.0,1.0
2014-06-16,74.97,75.1,74.7,74.99,459600,54.0322417054023,54.1259350683702,53.8376477976998,54.0466560689359,637697.250983295,0.0,1.0
2014-06-17,75.36,75.49,74.59,74.95,473300,54.313321794306,54.4070151572739,53.7583687982655,54.0178273418688,656706.068081796,0.0,1.0
2014-06-18,75.52,75.55,74.4,75.27,544500,54.4286367025742,54.4502582478744,53.621432344697,54.2484571584052,755496.416798093,0.0,1.0
2014-06-19,76.0,76.05,75.405,75.5,540200,54.7745814273787,54.8106173362125,54.3457541122564,54.4142223390406,749530.14573798,0.0,1.0
2014-06-20,75.95,76.37,75.74,75.76,914100,54.7385455185449,55.0412471527488,54.5871947014429,54.6016090649764,1268318.22698831,0.0,1.0
2014-06-23,75.64,75.98,75.31,75.87,639500,54.5151228837753,54.7601670638451,54.2772858854722,54.6808880644108,887309.382079671,0.0,1.0
2014-06-24,74.86,76.02,74.83,75.54,506900,53.952962705968,54.7889957909122,53.9313411606677,54.4430510661077,703326.232644543,0.0,1.0
2014-06-25,74.68,75.31,74.5025,74.93,628100,53.8232334341663,54.2772858854722,53.6953059578063,54.0034129783353,871491.826245882,0.0,1.0
2014-06-26,75.62,75.68,74.36,74.75,672300,54.5007085202418,54.5439516108423,53.59260361763,53.8736837065336,932819.542724258,0.0,1.0
2014-06-27,76.22,76.49,75.33,75.62,1372200,54.9331394262474,55.1277333339499,54.2917002490057,54.5007085202418,1903934.22062506,0.0,1.0
2014-06-30,75.64,76.3,75.27,76.09,1004300,54.5151228837753,54.9907968803815,54.2484571584052,54.8394460632795,1393471.16876093,0.0,1.0
2014-07-01,75.9,76.37,75.76,75.9,589800,54.7025096097111,55.0412471527488,54.6016090649764,54.7025096097111,818350.38866394,0.0,1.0
2014-07-02,76.16,76.32,75.7,75.75,649500,54.8898963356468,55.005211243915,54.5583659743759,54.5944018832097,901184.43105668,0.0,1.0
2014-07-03,76.06,76.67,76.0,76.2,538400,54.8178245179792,55.2574626057516,54.7745814273787,54.9187250627139,747032.636922119,0.0,1.0
2014-07-07,76.78,76.94,75.7,75.81,641700,55.336741605186,55.4520565134541,54.5583659743759,54.6376449738102,890361.892854613,0.0,1.0
2014-07-08,76.23,77.14,76.21,76.71,869700,54.9403466080142,55.5962001487893,54.9259322444806,55.2862913328186,1206713.0095304,0.0,1.0
2014-07-09,75.14,76.558,75.05,76.38,881800,54.1547637954373,55.1767421699639,54.0898991595364,55.0484543345156,1223501.81879258,0.0,1.0
2014-07-10,74.44,74.92,74.06,74.51,1240200,53.650261071764,53.9962057965685,53.3763881646272,53.7007113441314,1720783.57412855,0.0,1.0
2014-07-11,73.78,74.62,73.62,74.57,1017700,53.1745870751579,53.7799903435657,53.0592721668897,53.7439544347319,1412063.73439012,0.0,1.0
2014-07-14,73.99,74.56,73.58,74.07,705300,53.3259378922598,53.7367472529652,53.0304434398227,53.3835953463939,978607.204348385,0.0,1.0
2014-07-15,73.54,73.99,73.43,73.87,730400,53.0016147127556,53.3259378922598,52.9223357133213,53.2394517110587,1013433.57728068,0.0,1.0
2014-07-16,74.28,74.32,73.5,73.79,491000,53.5349461634959,53.5637748905629,52.9727859856886,53.1817942569246,681264.9047711,0.0,1.0
2014-07-17,73.93,74.27,73.7701,73.95,692300,53.2826948016593,53.5277389817291,53.1674519652088,53.2971091651928,960569.640678274,0.0,1.0
2014-07-18,73.92,74.11,73.6,73.93,515000,53.2754876198925,53.412424073461,53.0448578033562,53.2826948016593,714565.02231592,0.0,1.0
2014-07-21,73.85,74.158,73.64,73.86,818600,53.2250373475252,53.4470185459414,53.0736865304232,53.2322445292919,1135811.50925789,0.0,1.0
2014-07-22,74.9,75.08,73.87,73.87,749600,53.981791433035,54.1115207048367,53.2394517110587,53.2394517110587,1040073.67131653,0.0,1.0
2014-07-23,74.9,75.11,74.35,75.02,624400,53.981791433035,54.133142250137,53.5853964358632,54.0682776142361,866358.058124389,0.0,1.0
2014-07-24,75.3,75.49,74.81,74.81,633100,54.2700787037054,54.4070151572739,53.9169267971342,53.9169267971342,878429.350734387,0.0,1.0
2014-07-25,74.42,75.24,74.4,75.18,319800,53.6358467082305,54.2268356131049,53.621432344697,54.1835925225043,443724.066284721,0.0,1.0
2014-07-28,74.27,74.57,73.99,74.42,379000,53.5277389817291,53.7439544347319,53.3259378922598,53.6358467082305,525864.356228609,0.0,1.0
2014-07-29,74.19,74.6,74.09,74.3,637500,53.470081527595,53.7655759800322,53.3980097099274,53.5493605270294,884534.37228427,0.0,1.0
2014-07-30,73.65,74.56,73.32,74.23,1693300,53.08089371219,53.7367472529652,52.8430567138869,53.4989102546621,2349462.04327679,0.0,1.0
2014-07-31,78.84,79.98,75.14,75.14,3918200,56.8214210491386,57.6430397705493,54.1547637954373,54.1547637954373,5436521.69017133,0.0,1.0
2014-08-01,80.8,80.91,78.53,78.8,1720600,58.2340286754236,58.313307674858,56.597998414369,56.7925923220716,2387340.92698402,0.0,1.0
2014-08-04,80.26,80.8,80.13,80.58,1442500,57.8448408600186,58.2340286754236,57.7511474970507,58.0754706765549,2001475.81493343,0.0,1.0
2014-08-05,79.84,80.59,79.65,80.26,1117300,57.5421392258146,58.0826778583217,57.4052027722462,57.8448408600186,1550259.22220112,0.0,1.0
2014-08-06,80.0,80.05,79.16,79.41,1016500,57.6574541340828,57.6934900429166,57.0520508656749,57.2322304098439,1410398.72851288,0.0,1.0
2014-08-07,79.96,80.44,79.47,80.06,857900,57.6286254070158,57.9745701318203,57.2754735004445,57.7006972246834,1190340.45173753,0.0,1.0
2014-08-08,80.29,80.52,79.68,79.77,1310500,57.8664624053189,58.0322275859543,57.4268243175465,57.4916889534473,1818325.16843692,0.0,1.0
2014-08-11,82.24,82.78,80.69,80.78,1404500,59.2718628498371,59.6610506652422,58.1547496759893,58.2196143118901,1948750.6288208,0.0,1.0
2014-08-12,81.99,82.45,81.75,81.85,989100,59.0916833056681,59.4232136669391,58.9187109432659,58.9907827609335,1372381.09431588,0.0,1.0
2014-08-13,81.52,82.21,81.31,81.9,1139700,58.7529457626304,59.2502413045368,58.6015949455284,59.0268186697673,1581339.33190962,0.0,1.0
2014-08-14,81.94,82.23,81.72,81.91,1067200,59.0556473968343,59.2646556680704,58.8970893979656,59.034025851534,1480745.22682631,0.0,1.0
2014-08-15,81.45,82.3,81.11,81.73,1286600,58.9475396703329,59.5627073648668,58.7014725925194,59.1501831461794,1777742.8979405,0.34,1.0
2014-08-18,81.44,82.51,81.105,81.71,1078400,58.9403024033384,59.7146899717516,58.6978539590221,59.1357086121903,1490065.24260767,0.0,1.0
2014-08-19,82.89,83.2,81.4518,81.86,1216400,59.9897061175432,60.2140613943732,58.9488423783919,59.2442676171081,1680744.95651704,0.0,1.0
2014-08-20,82.28,82.84,81.41,82.69,878900,59.5482328308777,59.9535197825706,58.9185906023548,59.8449607776529,1214408.69967348,0.0,1.0
2014-08-21,83.02,83.07,82.175,82.21,688800,60.0837905884719,60.1199769234445,59.4722415274353,59.4975719619161,951740.485078046,0.0,1.0
2014-08-22,82.81,83.42,82.64,83.09,577400,59.9318079815871,60.3732812682526,59.8087744426803,60.1344514574335,797814.97689324,0.0,1.0
2014-08-25,83.58,83.83,82.89,83.28,765700,60.4890775401648,60.6700092150277,59.9897061175432,60.2719595303293,1057996.06478551,0.0,1.0
2014-08-26,84.18,84.275,83.7,83.75,915800,60.9233135598358,60.9920675962837,60.575924744099,60.6121110790716,1265394.79708838,0.0,1.0
2014-08-27,84.56,84.6,83.8,83.83,669200,61.1983297056274,61.2272787736054,60.6482974140442,60.6700092150277,924658.438754687,0.0,1.0
2014-08-28,84.28,84.46,83.98,84.12,523200,60.9956862297809,61.1259570356822,60.7785682199455,60.8798899578687,722924.828386809,0.0,1.0
2014-08-29,84.65,84.87,84.02,84.34,674000,61.263465108578,61.4226849824574,60.8075172879235,61.039109831748,931290.776629796,0.0,1.0
2014-09-02,85.27,85.43,84.49,84.88,1196200,61.712175662238,61.8279719341503,61.1476688366658,61.4299222494519,1652833.86795929,0.0,1.0
2014-09-03,85.77,86.06,85.17,85.36,991400,62.0740390119638,62.2839197548048,61.6398029922929,61.7773110651887,1369854.11862133,0.0,1.0
2014-09-04,84.89,86.56,84.86,85.59,1106800,61.4371595164464,62.6457831045306,61.4154477154629,61.9437682060625,1529306.5750354,0.0,1.0
2014-09-05,85.44,85.5,84.56,84.91,884700,61.8352092011448,61.8786328031119,61.1983297056274,61.4516340504355,1222422.7746059,0.0,1.0
2014-09-08,85.62,85.89,84.93,85.36,661300,61.9654800070461,62.160886215898,61.4661085844245,61.7773110651887,913742.716001904,0.0,1.0
2014-09-09,85.56,86.06,85.39,85.73,767700,61.922056405079,62.2839197548048,61.7990228661722,62.0450899439858,1060759.53890014,0.0,1.0
2014-09-10,85.36,85.53,84.88,85.39,988900,61.7773110651887,61.9003446040954,61.4299222494519,61.7990228661722,1366399.77597805,0.0,1.0
2014-09-11,86.36,86.42,85.48,85.57,887400,62.5010377646403,62.5444613666074,61.8641582691229,61.9292936720735,1226153.46466065,0.0,1.0
2014-09-12,85.91,86.32,85.53,86.28,687600,62.175360749887,62.4720886966622,61.9003446040954,62.4431396286841,950082.40060927,0.0,1.0
2014-09-15,86.05,86.21,85.5748,85.87,579600,62.2766824878103,62.3924787597225,61.9327675602309,62.146411681909,800854.798419331,0.0,1.0
2014-09-16,86.19,86.44,85.69,86.07,762800,62.3780042257335,62.5589359005964,62.0161408760077,62.2911570217993,1053989.0273193,0.0,1.0
2014-09-17,86.08,86.44,85.9,86.4,614700,62.2983942887938,62.5589359005964,62.1681234828925,62.5299868326183,849353.769131061,0.0,1.0
2014-09-18,86.04,86.4173,85.78,86.05,970000,62.2694452208158,62.5425073045188,62.0812762789583,62.2766824878103,1340284.94559481,0.0,1.0
2014-09-19,84.99,86.43,84.91,86.14,1217100,61.5095321863916,62.5516986336019,61.4516340504355,62.3418178907609,1681712.17245716,0.0,1.0
2014-09-22,85.25,85.444,84.85,84.97,656790,61.697701128249,61.8381041079426,61.4082104484684,61.4950576524025,907511.081873417,0.0,1.0
2014-09-23,84.44,85.25,84.17,85.25,819817,61.1114825016932,61.697701128249,60.9160762928413,61.697701128249,1132771.52911618,0.0,1.0
2014-09-24,84.95,85.0825,84.19,84.33,573251,61.4805831184135,61.5764769060908,60.9305508268303,61.0318725647535,792082.149842444,0.0,1.0
2014-09-25,83.61,84.9,83.3,84.9,697777,60.5107893411484,61.4443967834409,60.2864340643184,61.4443967834409,964144.338641555,0.0,1.0
2014-09-26,84.51,84.78,83.28,83.6,462747,61.1621433706548,61.3575495795067,60.2719595303293,60.5035520741539,639394.678060991,0.0,1.0
2014-09-29,84.12,84.43,83.5,83.99,514074,60.8798899578687,61.1042452346987,60.4311794042087,60.78580548694,710315.096001759,0.0,1.0
2014-09-30,84.23,84.39,83.85,84.02,953611,60.9594998948084,61.0752961667206,60.6844837490167,60.8075172879235,1317639.65696249,0.0,1.0
2014-10-01,82.81,84.59,81.85,84.11,1579314,59.9318079815871,61.2200415066109,59.2370303501135,60.8726526908742,2182196.67893518,0.0,1.0
2014-10-02,82.09,82.95,81.745,82.37,1188288,59.4107247579819,60.0331297195103,59.1610390466711,59.6133682338284,1641901.56436182,0.0,1.0
2014-10-03,83.6,83.82,81.59,82.15,1073340,60.5035520741539,60.6627719480332,59.0488614082561,59.454148359949,1483073.65309766,0.0,1.0
2014-10-06,85.06,85.26,84.1,84.73,1257917,61.5601930553532,61.7049383952435,60.8654154238796,61.3213632445342,1738110.53392555,0.0,1.0
2014-10-07,84.5,85.53,84.44,85.15,1268742,61.1549061036603,61.9003446040954,61.1114825016932,61.6253284583038,1753067.83757098,0.0,1.0
2014-10-08,85.02,85.07,83.49,84.47,1778581,61.5312439873751,61.5674303223477,60.4239421372142,61.1331943026767,2457531.27713501,0.0,1.0
2014-10-09,83.43,85.28,83.31,84.8,1283330,60.3805185352471,61.7194129292325,60.2936713313129,61.3720241134958,1773224.61776308,0.0,1.0
2014-10-10,82.62,84.04,82.58,83.4,872620,59.7942999086913,60.8219918219126,59.7653508407132,60.3588067342635,1205731.39095355,0.0,1.0
2014-10-13,81.65,83.14,81.57,82.53,1035129,59.0922850102232,60.1706377924061,59.0343868742671,59.7291645057406,1430276.09840063,0.0,1.0
2014-10-14,82.23,83.68,81.54,81.99,1424380,59.5120464959052,60.56145021011,59.0126750732836,59.3383520880368,1968118.62969725,0.0,1.0
2014-10-15,81.35,81.52,79.47,81.3,1728600,58.8751670003877,58.9982005392945,57.5145608054187,58.8389806654152,2388470.67727339,0.0,1.0
2014-10-16,80.97,81.53,79.63,80.3,1233503,58.6001508545961,59.005437806289,57.630357077331,58.1152539659636,1704376.80540828,0.0,1.0
2014-10-17,82.41,82.6538,81.43,81.43,863061,59.6423173018064,59.8187618711328,58.9330651363439,58.9330651363439,1192523.36642268,0.0,1.0
2014-10-20,82.41,82.56,80.79,82.0,1333850,59.6423173018064,59.7508763067242,58.4698800486949,59.3455893550313,1843029.9738986,0.0,1.0
2014-10-21,83.88,83.97,82.2,82.97,1025701,60.7061955500003,60.7713309529509,59.4903346949216,60.0476042534993,1417249.08142427,0.0,1.0
2014-10-22,83.9,84.91,83.4,83.74,1031075,60.7206700839893,61.4516340504355,60.3588067342635,60.6048738120771,1424674.53637028,0.0,1.0
2014-10-23,83.96,84.74,83.783,84.72,490888,60.7640936859564,61.3286005115287,60.6359940601535,61.3141259775396,678278.140590871,0.0,1.0
2014-10-24,84.67,84.67,83.56,83.87,510943,61.2779396425671,61.2779396425671,60.4746030061758,60.6989582830058,705988.877275307,0.0,1.0
2014-10-27,83.82,84.72,83.33,84.72,752111,60.6627719480332,61.3141259775396,60.3081458653019,61.3141259775396,1039219.63991367,0.0,1.0
2014-10-28,84.72,84.83,82.55,82.72,1251462,61.3141259775396,61.3937359144793,59.7436390397297,59.8666725786364,1729191.42122059,0.0,1.0
2014-10-29,84.99,85.48,84.12,84.9,1359449,61.5095321863916,61.8641582691229,60.8798899578687,61.4443967834409,1878401.06082878,0.0,1.0
2014-10-30,85.33,85.49,82.0,84.0,2737425,61.7555992642051,61.8713955361174,59.3455893550313,60.7930427539345,3782401.56411842,0.0,1.0
2014-10-31,88.65,88.85,85.41,85.78,2268564,64.1583719063844,64.3031172462748,61.8134974001612,62.0812762789583,3134558.94568902,0.0,1.0
2014-11-03,87.69,88.74,87.38,88.58,1408423,63.4635942749109,64.2235073093351,63.2392389980809,64.1077110374228,1946070.25147369,0.0,1.0
2014-11-04,87.66,88.18,86.98,87.36,1042300,63.4418824739274,63.8182203576422,62.9497483183003,63.2247644640919,1440184.53483863,0.0,1.0
2014-11-05,89.21,89.325,88.06,88.25,1325826,64.5636588580773,64.6468874285143,63.731373153708,63.8688812266038,1831942.91575071,0.0,1.0
2014-11-06,88.45,89.308,88.38,89.0,1042955,64.0136265664941,64.6345840746236,63.9629656975325,64.4116762511925,1441089.57261117,0.0,1.0
2014-11-07,88.76,88.95,87.9,88.04,848644,64.2379818433241,64.3754899162199,63.6155768817957,63.716898619719,1172602.86326738,0.0,1.0
2014-11-10,88.75,89.37,87.93,88.57,989998,64.2307445763296,64.6794551299896,63.6372886827793,64.1004737704283,1367916.92326698,0.0,1.0
2014-11-11,89.04,89.15,87.93,88.29,775152,64.4406253191706,64.5202352561102,63.6372886827793,63.8978302945819,1071056.24345124,0.0,1.0
2014-11-12,88.51,88.96,87.94,88.34,1011223,64.0570501684612,64.3827271832144,63.6445259497738,63.9340166295544,1397244.29230847,0.0,1.0
2014-11-13,88.75,88.985,88.06,88.52,904691,64.2307445763296,64.4008203507007,63.731373153708,64.0642874354557,1250045.08011867,0.0,1.0
2014-11-14,88.58,89.46,88.2,88.29,876864,64.3537781152364,64.9931021696664,64.0777063644598,64.1430917791174,1206962.75175816,0.34,1.0
2014-11-17,89.67,89.86,88.33,88.46,1118987,65.1456681372008,65.2837040125891,64.1721519634097,64.2665975623596,1540233.86602895,0.0,1.0
2014-11-18,90.04,90.49,89.43,89.54,696835,65.4144748419043,65.7414019151924,64.9713070314472,65.0512225382509,959161.157398867,0.0,1.0
2014-11-19,90.19,90.47,89.48,90.47,565346,65.5234505330003,65.7268718230462,65.0076322618125,65.7268718230462,778172.628657889,0.0,1.0
2014-11-20,90.66,91.18,89.7658,90.01,879199,65.8649076984345,66.2426900942341,65.2152672785808,65.3926797036851,1210176.77129296,0.0,1.0
2014-11-21,91.5,92.44,91.08,91.83,1319612,66.4751715685722,67.1580858994406,66.1700396335034,66.7149180889835,1816384.902075,0.0,1.0
2014-11-24,89.86,91.52,89.68,91.32,1362342,65.2837040125891,66.4897016607184,65.1529331832739,66.344400739257,1875200.7713348,0.0,1.0
2014-11-25,90.33,90.87,89.79,90.14,1336833,65.6251611780233,66.017473665969,65.2328486900776,65.487125302635,1840088.81231425,0.0,1.0
2014-11-26,89.8,90.36,89.56,90.14,808676,65.2401137361507,65.6469563162425,65.065752630397,65.487125302635,1113105.12261968,0.0,1.0
2014-11-28,90.77,90.91,89.77,89.96,381856,65.9448232052383,66.0465338502612,65.2183185979315,65.3563544733198,525607.127827537,0.0,1.0
2014-12-01,90.77,91.0,90.01,90.45,1347810,65.9448232052383,66.1119192649188,65.3926797036851,65.7123417309001,1855198.14526217,0.0,1.0
2014-12-02,90.47,91.22,90.166,91.0,1300997,65.7268718230462,66.2717502785263,65.506014422425,66.1119192649188,1790762.21529122,0.0,1.0
2014-12-03,91.25,91.45,90.24,90.67,1431982,66.2935454167455,66.4388463382069,65.5597757633657,65.8721727445076,1971057.01133603,0.0,1.0
2014-12-04,89.78,91.24,89.59,90.8,1203020,65.2255836440045,66.2862803706725,65.0875477686162,65.9666183434575,1655901.40502986,0.0,1.0
2014-12-05,91.88,91.95,89.75,90.13,1125942,66.7512433193488,66.8020986418603,65.2037885057853,65.4798602565619,1549807.10194522,0.0,1.0
2014-12-08,92.41,93.0,91.2,91.75,1230255,67.1362907612214,67.5649284795324,66.2572201863802,66.6567977203989,1693389.12324402,0.0,1.0
2014-12-09,92.91,92.949,91.62,91.74,1211961,67.4995430648748,67.5278767445598,66.5623521214491,66.6495326743259,1668208.2781179,0.0,1.0
2014-12-10,90.34,93.05,90.14,93.01,1417479,65.6324262240963,67.6012537098978,65.487125302635,67.5721935256055,1951094.30242251,0.0,1.0
2014-12-11,92.84,93.165,91.0,91.17,1395766,67.4486877423633,67.6848017397381,66.1119192649188,66.235425048161,1921207.36188336,0.0,1.0
2014-12-12,90.02,92.23,89.96,92.23,1203149,65.3999447497582,67.0055199319062,65.3563544733198,67.0055199319062,1656078.96756519,0.0,1.0
2014-12-15,89.69,90.8,88.716,90.6,939332,65.1601982293469,65.9666183434575,64.4525827418301,65.8213174219961,1292947.06537673,0.0,1.0
2014-12-16,88.86,90.93,88.78,89.68,831051,64.5571994052823,66.0610639424074,64.4990790366977,65.1529331832739,1143903.27554943,0.0,1.0
2014-12-17,90.4,90.64,88.86,88.9,697244,65.6760165005348,65.8503776062884,64.5571994052823,64.5862595895746,959724.126987616,0.0,1.0
2014-12-18,91.73,91.985,91.02,91.36,627805,66.6422676282528,66.827526303116,66.126449357065,66.3734609235493,864144.554192593,0.0,1.0
2014-12-19,90.39,92.22,90.39,91.65,1847787,65.6687514544617,66.9982548858331,65.6687514544617,66.5841472596683,2543393.36793729,0.0,1.0
2014-12-22,92.14,92.37,90.42,90.73,954017,66.9401345172486,67.1072305769292,65.6905465926809,65.915763020946,1313160.28887498,0.0,1.0
2014-12-23,92.36,92.78,91.63,92.78,993904,67.0999655308561,67.4050974659249,66.5696171675221,67.4050974659249,1368062.90008878,0.0,1.0
2014-12-24,92.03,92.74,92.03,92.36,219000,66.8602190104448,67.3760372816327,66.8602190104448,67.0999655308561,301443.373926901,0.0,1.0
2014-12-26,92.5,92.87,92.14,92.49,259296,67.201676175879,67.4704828805826,66.9401345172486,67.194411129806,356908.954729451,0.0,1.0
2014-12-29,92.64,92.95,91.95,92.43,424962,67.303386820902,67.5286032491671,66.8020986418603,67.1508208533676,584940.543701934,0.0,1.0
2014-12-30,92.1,92.86,92.03,92.5,325083,66.9110743329563,67.4632178345095,66.8602190104448,67.201676175879,447461.718384834,0.0,1.0
2014-12-31,90.91,92.17,90.84,92.03,402843,66.0465338502612,66.9619296554678,65.9956785277497,66.8602190104448,554494.762935317,0.0,1.0
2015-01-02,91.16,91.47,90.35,90.88,494147,66.2281600020879,66.453376430353,65.6396912701694,66.024738712042,680170.497241353,0.0,1.0
2015-01-05,89.31,91.19,88.94,90.97,1114861,64.8841264785703,66.2499551403071,64.6153197738668,66.0901241266996,1534554.61780602,0.0,1.0
2015-01-06,88.47,89.77,87.65,89.61,1861316,64.2738626084326,65.2183185979315,63.6781288304411,65.1020778607624,2562015.41088641,0.0,1.0
2015-01-07,88.93,89.204,88.105,88.86,751914,64.6080547277938,64.8071169901958,64.0086884267656,64.5571994052823,1034974.85416836,0.0,1.0
2015-01-08,90.56,90.63,88.41,89.67,1229510,65.7922572377038,65.8431125602153,64.2302723319942,65.1456681372008,1692363.66519116,0.0,1.0
2015-01-09,89.46,90.85,89.4,90.76,529589,64.9931021696664,66.0029435738228,64.9495118932279,65.9375581591652,728954.77148207,0.0,1.0
2015-01-12,88.84,89.38,87.79,89.14,871015,64.5426693131361,64.9349818010818,63.779839475464,64.7606206953282,1198911.87370292,0.0,1.0
2015-01-13,89.88,90.95,88.96,89.52,734989,65.2982341047352,66.0755940345535,64.6298498660129,65.0366924461048,1011678.37424273,0.0,1.0
2015-01-14,89.83,89.85,88.34,88.97,613805,65.2619088743699,65.276438966516,64.1794170094827,64.637114912086,844874.201521467,0.0,1.0
2015-01-15,90.56,90.99,89.66,90.02,823004,65.7922572377038,66.1046542188458,65.1384030911277,65.3999447497582,1132826.95212482,0.0,1.0
2015-01-16,91.96,92.0,90.29,90.3,638533,66.8093636879334,66.8384238722256,65.596100993731,65.6033660398041,878911.150153724,0.0,1.0
2015-01-20,90.81,92.42,90.38,91.93,877735,65.9738833895305,67.1435558072945,65.6614864083886,66.7875685497142,1208161.64298506,0.0,1.0
2015-01-21,91.61,91.7,90.13,90.37,775736,66.555087075376,66.6204724900336,65.4798602565619,65.6542213623156,1067764.73569205,0.0,1.0
2015-01-22,92.04,92.46,91.03,91.76,705783,66.8674840565179,67.1726159915868,66.133714403138,66.664062766472,971477.665663241,0.0,1.0
2015-01-23,91.9,92.75,91.78,92.13,437877,66.7657734114949,67.3833023277057,66.6785928586181,66.9328694711755,602717.444041049,0.0,1.0
2015-01-26,92.31,92.74,91.84,92.08,602091,67.0636403004907,67.3760372816327,66.7221831350565,66.8965442408102,828750.422150784,0.0,1.0
2015-01-27,91.94,92.52,91.02,92.07,480652,66.7948335957872,67.2162062680252,66.126449357065,66.8892791947371,661595.25372015,0.0,1.0
2015-01-28,90.84,92.89,90.7,92.7,434446,65.9956785277497,67.4850129727287,65.8939678827268,67.3469770973404,597994.83118286,0.0,1.0
2015-01-29,91.5,91.51,90.03,91.37,428136,66.4751715685722,66.4824366146453,65.4072097958312,66.3807259696223,589309.407943231,0.0,1.0
2015-01-30,89.53,91.57,89.44,90.93,862498,65.0439574921778,66.5260268910837,64.9785720775202,66.0610639424074,1187188.61701006,0.0,1.0
2015-02-02,90.6,90.74,88.94,89.8,616732,65.8213174219961,65.9230280670191,64.6153197738668,65.2401137361507,848903.081683495,0.0,1.0
2015-02-03,90.2,90.92,89.1,89.69,1333998,65.5307155790734,66.0537988963343,64.7315605110359,65.1601982293469,1836186.56589835,0.0,1.0
2015-02-04,89.71,91.0,89.06,90.42,1202530,65.174728321493,66.1119192649188,64.7025003267436,65.6905465926809,1655226.94268638,0.0,1.0
2015-02-05,91.47,91.52,89.46,90.18,999724,66.453376430353,66.4897016607184,64.9931021696664,65.5161854869273,1376073.86098492,0.0,1.0
2015-02-06,90.67,91.88,90.55,91.43,796457,65.8721727445076,66.7512433193488,65.7849921916308,66.4243162460608,1096286.23409908,0.0,1.0
2015-02-09,90.31,91.24,90.23,90.5,523707,65.6106310858771,66.2862803706725,65.5525107172926,65.7486669612654,720858.470452674,0.0,1.0
2015-02-10,91.34,91.42,90.28,90.6,962921,66.3589308314031,66.4170511999877,65.5888359476579,65.8213174219961,1325416.23317381,0.0,1.0
2015-02-11,91.48,91.52,90.53,90.87,1008773,66.4606414764261,66.4897016607184,65.7704620994846,66.017473665969,1388529.39107928,0.0,1.0
2015-02-12,80.44,87.0,80.0,85.63,5789519,58.6870421782433,63.4730565577719,58.3660290186408,62.4735383108277,7935463.96401367,0.34,1.0
2015-02-13,82.22,82.89,79.8301,80.25,3111887,59.9856863239081,60.4745018169392,58.2420741645125,58.5484228593241,4265340.03059366,0.0,1.0
2015-02-17,82.72,83.09,81.66,81.75,1653292,60.3504740052746,60.6204168894858,59.5771241207776,59.6427859034236,2266101.74143864,0.0,1.0
2015-02-18,82.89,82.98,82.09,82.71,1390720,60.4745018169392,60.5401635995852,59.8908415267528,60.3431782516473,1906204.71994877,0.0,1.0
2015-02-19,82.5,82.81,82.2,82.24,1071055,60.1899674254733,60.4161357879206,59.9710948166534,60.0002778311628,1468052.58882071,0.0,1.0
2015-02-20,82.72,82.83,82.09,82.48,1068222,60.3504740052746,60.4307272951752,59.8908415267528,60.1753759182187,1464169.50813472,0.0,1.0
2015-02-23,82.83,82.905,82.34,82.48,673386,60.4307272951752,60.4854454473802,60.0732353674361,60.1753759182187,922983.470107155,0.0,1.0
2015-02-24,82.57,83.15,82.06,82.49,655308,60.2410377008646,60.6641914112498,59.8689542658708,60.182671671846,898204.672845857,0.0,1.0
2015-02-25,82.05,83.12,81.96,83.12,724073,59.8616585122435,60.6423041503678,59.7959967295975,60.6423041503678,992458.12973673,0.0,1.0
2015-02-26,81.31,82.138,81.14,81.75,842531,59.3217727438211,59.925861144164,59.1977449321564,59.6427859034236,1154823.8098993,0.0,1.0
2015-02-27,81.78,82.11,81.25,81.25,690622,59.6646731643056,59.9054330340075,59.2779982220571,59.2779982220571,946608.171379184,0.0,1.0
2015-03-02,81.6,81.94,80.78,81.51,1103000,59.5333495990136,59.7814052223429,58.9350978015726,59.4676878163677,1511838.33273664,0.0,1.0
2015-03-03,81.39,82.1,81.0,81.29,1312486,59.3801387728397,59.8981372803801,59.0956043813738,59.3071812365664,1798972.48048973,0.0,1.0
2015-03-04,82.02,82.41,81.275,81.45,935170,59.8397712513615,60.1243056428274,59.2962376061254,59.4239132946037,1281800.41126502,0.0,1.0
2015-03-05,82.3,82.74,81.64,81.94,735474,60.0440523529267,60.3650655125293,59.562532613523,59.7814052223429,1008085.02804274,0.0,1.0
2015-03-06,80.8,82.3,80.41,82.04,1026406,58.9496893088272,60.0440523529267,58.6651549173613,59.8543627586162,1406853.97620207,0.0,1.0
2015-03-09,80.26,80.93,79.94,80.71,920105,58.5557186129514,59.0445341059825,58.3222544968768,58.8840275261812,1261151.41354727,0.0,1.0
2015-03-10,79.74,80.085,79.12,79.8,991141,58.1763394243302,58.4280429244731,57.7240026994358,58.2201139460942,1358517.64002441,0.0,1.0
2015-03-11,78.86,79.94,78.7,79.39,1177749,57.5343131051252,58.3222544968768,57.4175810470879,57.9209880473737,1614293.82098118,0.0,1.0
2015-03-12,79.66,79.87,78.71,79.2,1126926,58.1179733953116,58.2711842214855,57.4248768007152,57.7823687284544,1544632.75154811,0.0,1.0
2015-03-13,79.41,80.02,78.78,80.02,741973,57.9355795546283,58.3806205258955,57.4759470761065,58.3806205258955,1016992.94946111,0.0,1.0
2015-03-16,79.53,80.27,79.11,79.35,810836,58.0231285981563,58.5630143665787,57.7167069458084,57.8918050328644,1111380.73106332,0.0,1.0
2015-03-17,78.96,79.53,78.49,78.49,891898,57.6072706413985,58.0231285981563,57.264370220914,57.264370220914,1222489.19790674,0.0,1.0
2015-03-18,80.06,80.45,78.4,78.99,1214814,58.4098035404048,58.6943379318707,57.198708438268,57.6291579022805,1665097.34573447,0.0,1.0
2015-03-19,79.03,79.84,78.85,79.77,911603,57.6583409167898,58.2492969606035,57.5270173514979,58.1982266852122,1249498.05950835,0.0,1.0
2015-03-20,80.19,80.21,79.0,79.24,1221667,58.5046483375601,58.5192398448147,57.6364536559078,57.8115517429637,1674490.48090604,0.0,1.0
2015-03-23,81.04,81.66,79.65,79.76,1379961,59.1247873958832,59.5771241207776,58.1106776416843,58.1909309315849,1891457.78556807,0.0,1.0
2015-03-24,79.91,81.354,79.82,81.0,921108,58.3003672359948,59.3538740597813,58.2347054533489,59.0956043813738,1262526.18584803,0.0,1.0
2015-03-25,79.55,80.37,79.2,80.32,1314554,58.037720105411,58.635971902852,57.7823687284544,58.5994931347154,1801807.00603107,0.0,1.0
2015-03-26,78.5,79.51,78.33,79.21,1116196,57.2716659745413,58.0085370909016,57.1476381628767,57.7896644820817,1529925.56631668,0.0,1.0
2015-03-27,80.07,80.11,78.68,79.33,1513255,58.4170992940321,58.4462823085414,57.4029895398332,57.8772135256097,2074158.58223516,0.0,1.0
2015-03-30,81.8,82.18,80.34,80.5,1332556,59.6792646715602,59.9565033093988,58.61408464197,58.7308167000073,1826481.63310807,0.0,1.0
2015-03-31,82.36,82.4,80.89,81.4,1481927,60.0878268746907,60.1170098892,59.0153510914732,59.387434526467,2031218.53573654,0.0,1.0
2015-04-01,83.16,83.55,82.2,82.52,1516493,60.6714871648771,60.956021556343,59.9710948166534,60.204558932728,2078596.78035066,0.0,1.0
2015-04-02,83.62,84.35,82.83,82.97,1274859,61.0070918317343,61.5396818465294,60.4307272951752,60.5328678459579,1747398.64463671,0.0,1.0
2015-04-06,83.98,84.72,83.32,83.32,784812,61.2697389623182,61.8096247307406,60.7882192229144,60.7882192229144,1075710.66690091,0.0,1.0
2015-04-07,83.79,84.88,83.62,83.83,817927,61.1311196433989,61.9263567887779,61.0070918317343,61.1603026579082,1121100.083391,0.0,1.0
2015-04-08,84.51,84.71,83.74,83.77,781763,61.6564139045667,61.8023289771133,61.0946408752623,61.1165281361443,1071531.52358585,0.0,1.0
2015-04-09,84.32,84.85,83.99,84.56,616607,61.5177945856474,61.9044695278959,61.2770347159455,61.6928926727033,845158.747809373,0.0,1.0
2015-04-10,84.91,85.07,84.27,84.48,774248,61.9482440496599,62.0649761076972,61.4813158175108,61.6345266436847,1061231.01128257,0.0,1.0
2015-04-13,84.82,85.68,84.51,84.82,877909,61.8825822670139,62.5100170789643,61.6564139045667,61.8825822670139,1203315.0306931,0.0,1.0
2015-04-14,85.89,86.15,84.62,85.44,1067701,62.6632279051382,62.8529174994488,61.7366671944673,62.3349189919084,1463455.3941081,0.0,1.0
2015-04-15,86.95,87.1,85.47,86.21,1142175,63.4365777896352,63.5460140940452,62.3568062527904,62.8966920212128,1565533.9507647,0.0,1.0
2015-04-16,86.65,87.27,86.43,87.21,716164,63.2177051808153,63.6700419057098,63.0571986010141,63.6262673839458,981617.577267453,0.0,1.0
2015-04-17,85.55,86.29,85.21,86.04,869829,62.415172281809,62.9550580502315,62.1671166584798,62.7726642095482,1192240.09530913,0.0,1.0
2015-04-20,84.92,85.93,84.87,85.56,974160,61.9555398032872,62.6924109196476,61.9190610351506,62.4224680354364,1335242.45713393,0.0,1.0
2015-04-21,84.57,85.45,84.06,85.27,860704,61.7001884263307,62.3422147455357,61.3281049913368,62.2108911802438,1179732.81989098,0.0,1.0
2015-04-22,84.85,84.99,84.36,84.53,550058,61.9044695278959,62.0066100786785,61.5469776001567,61.6710054118214,753942.67418717,0.0,1.0
2015-04-23,85.71,86.21,84.45,84.74,566101,62.5319043398463,62.8966920212128,61.6126393828027,61.8242162379953,775932.177697681,0.0,1.0
2015-04-24,85.8,86.77,85.5,86.33,946245,62.5975661224923,63.3052542243433,62.3786935136724,62.9842410647408,1296980.47430678,0.0,1.0
2015-04-27,86.32,86.93,85.62,85.75,729693,62.9769453111134,63.4219862823806,62.4662425572003,62.5610873543556,1000161.24073399,0.0,1.0
2015-04-28,86.66,86.76,85.69,86.33,589155,63.2250009344427,63.297958470716,62.5173128325916,62.9842410647408,807531.380710292,0.0,1.0
2015-04-29,87.03,87.19,85.86,85.87,1235899,63.4949438186539,63.6116758766912,62.6413406442563,62.6486363978836,1693997.7185774,0.0,1.0
2015-04-30,86.37,89.49,86.115,87.0,2124042,63.0134240792501,65.2896992109771,62.8273823617532,63.4730565577719,2911340.08698331,0.0,1.0
2015-05-01,88.78,89.19,86.64,86.97,2418537,64.7717007034367,65.0708266021572,63.210409427188,63.4511692968899,3314992.69786207,0.0,1.0
2015-05-04,89.28,89.71,88.53,88.64,1116265,65.1364883848032,65.4502057907783,64.5893068627534,64.669560152654,1530020.14187875,0.0,1.0
2015-05-05,88.03,89.45,87.96,89.33,947857,64.2245191813869,65.2605161964678,64.1734489059956,65.1729671529398,1299189.97874229,0.0,1.0
2015-05-06,88.64,88.9,88.17,88.58,1288387,64.669560152654,64.8592497469646,64.3266597321695,64.6257856308901,1765940.93744293,0.0,1.0
2015-05-07,89.5,90.21,88.58,89.11,1994053,65.2969949646044,65.8149934721448,64.6257856308901,65.0124605731385,2733169.32267315,0.0,1.0
2015-05-08,89.91,90.285,89.78,90.2,748759,65.5961208633249,65.8697116243498,65.5012760661697,65.8076977185175,1026294.25039125,0.0,1.0
2015-05-11,89.95,90.23,89.4,89.73,790477,65.6253038778343,65.8295849793995,65.2240374283311,65.464797298033,1083475.45761256,0.0,1.0
2015-05-12,89.98,90.32,89.77,89.91,819992,65.6471911387163,65.8952467620455,65.4939803125423,65.5961208633249,1123930.49695139,0.0,1.0
2015-05-13,90.62,91.22,90.05,90.32,1321118,66.1141193708654,66.5518645885052,65.6982614141076,65.8952467620455,1810804.02037022,0.0,1.0
2015-05-14,91.22,91.569,90.83,91.1,1318958,66.5518645885052,66.806486390099,66.2673301970393,66.4643155449772,1807843.39407946,0.0,1.0
2015-05-15,91.86,92.27,90.69,91.33,1212109,67.2668484439835,67.5670814927755,66.4100858413332,66.8787423077402,1655263.10977274,0.34,1.0
2015-05-18,91.92,92.14,91.14,91.51,995105,67.3107849877092,67.4718856480366,66.7396099192756,67.0105519389172,1358921.18353251,0.0,1.0
2015-05-19,91.43,92.09,91.15,91.85,868910,66.9519698806163,67.4352718615986,66.7469326765632,67.2595256866959,1186588.55656763,0.0,1.0
2015-05-20,92.24,93.04,91.65,91.66,983843,67.5451132209127,68.1309338039215,67.1130705409437,67.1203932982313,1343541.73074216,0.0,1.0
2015-05-21,91.62,92.2625,91.6,91.76,945436,67.0911022690809,67.5615894248098,67.0764567545057,67.1936208711074,1291092.90785821,0.0,1.0
2015-05-22,91.22,91.87,90.8,91.5,650985,66.7981919775765,67.2741712012711,66.4906361714969,67.0032291816296,888988.907363454,0.0,1.0
2015-05-26,90.45,91.28,90.32,90.88,989324,66.2343396664306,66.8421285213022,66.1391438216916,66.5492182297978,1351026.61626373,0.0,1.0
2015-05-27,91.44,91.89,90.25,90.84,798102,66.9592926379039,67.2888167158464,66.0878845206784,66.5199272006473,1089892.73937892,0.0,1.0
2015-05-28,91.52,91.91,91.24,91.44,637545,67.0178746962048,67.3034622304216,66.8128374921517,66.9592926379039,870635.165088341,0.0,1.0
2015-05-29,92.56,92.72,91.23,91.49,1276285,67.7794414541162,67.896605570718,66.8055147348641,66.995906424342,1742902.22913641,0.0,1.0
2015-06-01,91.66,92.74,91.42,92.61,858836,67.1203932982313,67.9112510852932,66.9446471233287,67.8160552405543,1172831.44349624,0.0,1.0
2015-06-02,91.26,91.81,91.02,91.37,509973,66.827483006727,67.2302346575455,66.6517368318243,66.9080333368907,696422.098903758,0.0,1.0
2015-06-03,91.28,91.62,90.84,91.62,625794,66.8421285213022,67.0911022690809,66.5199272006473,67.0911022690809,854587.931050032,0.0,1.0
2015-06-04,90.18,91.36,90.01,90.63,638279,66.0366252196651,66.900710579603,65.9121383457757,66.3661492976075,871637.519763187,0.0,1.0
2015-06-05,90.03,90.34,89.21,89.75,617874,65.926783860351,66.1537893362669,65.3263177627669,65.7217466562979,843772.332923626,0.0,1.0
2015-06-08,89.6,90.27,89.53,90.12,609403,65.6119052969837,66.1025300352536,65.5606459959705,65.9926886759394,832204.285988174,0.0,1.0
2015-06-09,89.71,90.2,89.33,89.75,737179,65.6924556271474,66.0512707342403,65.4141908502183,65.7217466562979,1006695.93576086,0.0,1.0
2015-06-10,91.75,91.85,90.01,90.01,1193675,67.1862981138198,67.2595256866959,65.9121383457757,65.9121383457757,1630089.53201237,0.0,1.0
2015-06-11,91.82,92.1799,91.32,91.66,771684,67.2375574148331,67.5011034496142,66.8714195504526,67.1203932982313,1053816.1647194,0.0,1.0
2015-06-12,91.66,91.73,91.16,91.34,426612,67.1203932982313,67.1716525992446,66.7542554338508,66.8860650650278,582583.831805861,0.0,1.0
2015-06-15,91.09,91.46,90.7,90.9,486269,66.7029961328376,66.9739381524791,66.4174085986208,66.563863744373,664051.778450685,0.0,1.0
2015-06-16,91.16,91.33,90.52,91.15,557854,66.7542554338508,66.8787423077402,66.2855989674438,66.7469326765632,761808.671364675,0.0,1.0
2015-06-17,91.33,91.42,90.27,91.05,814950,66.8787423077402,66.9446471233287,66.1025300352536,66.6737051036871,1112900.46630237,0.0,1.0
2015-06-18,91.97,92.4,91.15,91.3,757446,67.3473987741472,67.6622773375145,66.7469326765632,66.8567740358774,1034372.6689967,0.0,1.0
2015-06-19,91.96,92.12,91.69,92.07,758178,67.3400760168596,67.4572401334614,67.1423615700942,67.4206263470233,1035372.2924599,0.0,1.0
2015-06-22,92.14,92.48,91.73,92.38,550439,67.4718856480366,67.7208593958154,67.1716525992446,67.6476318229392,751682.704179409,0.0,1.0
2015-06-23,92.85,93.03,91.72,92.55,720754,67.9918014154569,68.1236110466339,67.164329841957,67.7721186968286,984265.860100984,0.0,1.0
2015-06-24,91.45,92.8,91.4275,92.57,484985,66.9666153951915,67.9551876290189,66.9501391912944,67.7867642114038,662298.340572617,0.0,1.0
2015-06-25,90.22,91.72,90.05,91.72,757064,66.0659162488155,67.164329841957,65.9414293749262,67.164329841957,1033851.00757192,0.0,1.0
2015-06-26,89.44,90.47,88.75,90.19,1416276,65.494741180382,66.2489851810058,64.9894709275369,66.0439479769527,1934074.75404976,0.0,1.0
2015-06-29,87.86,89.6,87.79,88.85,721557,64.3377455289396,65.6119052969837,64.2864862279264,65.062698500413,985362.441577689,0.0,1.0
2015-06-30,87.8,89.09,87.79,88.41,1009110,64.293808985214,65.2384446753156,64.2864862279264,64.7404971797582,1378046.4930982,0.0,1.0
2015-07-01,89.86,90.4,87.67,88.4,1361494,65.8022969864616,66.1977258799925,64.198613140475,64.7331744224706,1859264.13579714,0.0,1.0
2015-07-02,89.52,90.0,89.06,90.0,832670,65.5533232386828,65.9048155884881,65.2164764034528,65.9048155884881,1137099.00150438,0.0,1.0
2015-07-06,86.12,87.84,85.715,87.58,1541265,63.0635857608955,64.3231000143644,62.7670140907473,64.1327083248866,2104760.46039085,0.0,1.0
2015-07-07,87.02,87.07,85.33,86.24,1419961,63.7226339167804,63.7592477032184,62.4850879351743,63.1514588483468,1939107.01151135,0.0,1.0
2015-07-08,85.67,86.71,85.56,86.41,881860,62.7340616829531,63.4956284408645,62.6535113527894,63.2759457222362,1204273.15198896,0.0,1.0
2015-07-09,85.6,86.954,85.55,86.44,663604,62.6828023819398,63.6743037186822,62.6461885955018,63.297913994099,906221.48725703,0.0,1.0
2015-07-10,85.72,86.85,85.481,86.68,878170,62.7706754693911,63.598147042891,62.5956615702172,63.4736601690017,1199234.06649825,0.0,1.0
2015-07-13,86.41,86.44,85.605,86.35,738046,63.2759457222362,63.297913994099,62.6864637605836,63.2320091785105,1007879.9160103,0.0,1.0
2015-07-14,87.13,87.37,86.38,86.61,937835,63.8031842469441,63.9789304218467,63.2539774503734,63.4224008679884,1280712.93798967,0.0,1.0
2015-07-15,86.7,87.31,85.87,87.07,980031,63.4883056835769,63.9349938781211,62.8805168287053,63.7592477032184,1338336.04134091,0.0,1.0
2015-07-16,87.97,88.005,86.765,87.11,917477,64.4182958591033,64.44392550961,63.5359036059463,63.7885387323689,1252911.93462384,0.0,1.0
2015-07-17,88.1,88.48,86.99,88.4,878807,64.5134917038422,64.7917564807714,63.7006656449176,64.7331744224706,1200103.95740817,0.0,1.0
2015-07-20,87.76,88.2,87.38,87.81,494843,64.2645179560635,64.5867192767184,63.9862531791343,64.3011317425016,675760.482786015,0.0,1.0
2015-07-21,86.49,88.02,86.45,87.45,574565,63.3345277805371,64.4549096455414,63.3052367513866,64.0375124801476,784629.310290226,0.0,1.0
2015-07-22,87.52,87.67,85.8,86.46,639147,64.0887717811609,64.198613140475,62.829257527692,63.3125595086742,872822.865618454,0.0,1.0
2015-07-23,87.13,88.03,86.83,87.5,602511,63.8031842469441,64.462232402829,63.5835015283158,64.0741262665857,822792.530648882,0.0,1.0
2015-07-24,86.28,87.15,85.9,86.88,677588,63.1807498774973,63.8178297615193,62.9024851005681,63.6201153147539,925318.119100422,0.0,1.0
2015-07-27,85.56,86.48,85.41,86.0,806207,62.6535113527894,63.3272050232495,62.5436699934752,62.9757126734442,1100960.97458278,0.0,1.0
2015-07-28,86.59,86.69,85.24,85.6,728704,63.4077553534132,63.4809829262893,62.4191831195859,62.6828023819398,995122.426402111,0.0,1.0
2015-07-29,85.61,86.84,85.58,86.62,1410750,62.6901251392274,63.5908242856034,62.6681568673646,63.429723625276,1926528.41626611,0.0,1.0
2015-07-30,81.25,82.79,79.95,81.2,3147441,59.4974029618296,60.6251075841215,58.5454445144403,59.4607891753915,4298163.76042602,0.0,1.0
2015-07-31,79.85,81.78,79.81,81.5,2064558,58.4722169415642,59.8855090980729,58.4429259124137,59.6804718940198,2819372.42887083,0.0,1.0
2015-08-03,79.81,80.83,79.66,79.72,1265286,58.4429259124137,59.1898471557499,58.3330845530996,58.3770210968253,1727881.93067778,0.0,1.0
2015-08-04,79.09,80.25,78.95,79.9,969491,57.9156873877058,58.7651272330686,57.8131687856793,58.5088307280022,1323942.55595552,0.0,1.0
2015-08-05,78.67,79.9,78.56,79.3,1083706,57.6081315816262,58.5088307280022,57.5275812514625,58.0694652907456,1479915.22514838,0.0,1.0
2015-08-06,77.24,79.12,76.58,79.11,1435622,56.560977289498,57.9376556595687,56.0776753085158,57.9303329022811,1960493.76432166,0.0,1.0
2015-08-07,76.22,77.63,75.66,76.85,1271855,55.8140560461618,56.8465648237148,55.4039816380557,56.2753897552812,1736852.59533591,0.0,1.0
2015-08-10,76.99,77.31,76.304,76.5,1386419,56.3779083573078,56.6122365905113,55.8755672073777,56.0190932502149,1893301.86096136,0.0,1.0
2015-08-11,76.26,77.0,75.75,76.31,1436954,55.8433470753123,56.3852311145954,55.4698864536442,55.8799608617503,1962312.75127928,0.0,1.0
2015-08-12,77.32,77.39,75.26,75.84,1245910,56.6195593477989,56.6708186488122,55.1110713465513,55.5357912692327,1701421.95223116,0.0,1.0
2015-08-13,76.61,78.18,76.49,77.61,1102792,56.0996435803786,57.2493164745333,56.0117704929273,56.8319193091396,1505979.17790603,0.0,1.0
2015-08-14,76.31,77.06,76.23,76.9,1022193,55.8799608617503,56.429167658321,55.8213788034494,56.3120035417193,1395912.71409414,0.0,1.0
2015-08-17,76.2,76.4,75.805,76.0,873130,56.0776753085158,56.2248608080132,55.7869839470084,55.9304898090184,1186434.80911015,0.38,1.0
2015-08-18,75.56,76.5,75.54,76.09,872376,55.606681710124,56.2984535577619,55.5919631601743,55.9967232837922,1185410.25166044,0.0,1.0
2015-08-19,73.74,75.38,73.63,75.38,1145799,54.2672936646975,55.4742147605764,54.186341639974,55.4742147605764,1556945.49247375,0.0,1.0
2015-08-20,72.91,73.95,72.885,73.93,987833,53.6564738417833,54.4218384391698,53.6380756543461,54.4071198892201,1342296.63027007,0.0,1.0
2015-08-21,70.96,72.77,70.95,72.18,1120278,52.2214152216835,53.5534439921351,52.2140559467086,53.1192467686177,1522266.80457698,0.0,1.0
2015-08-24,70.23,71.32,67.06,69.25,2151442,51.6841881485179,52.4863491207788,49.3512979814838,50.9629792009805,2923442.87629742,0.0,1.0
2015-08-25,68.94,72.37,68.89,71.88,1685117,50.7348416767595,53.2590729931402,50.6980453018852,52.8984685193716,2289786.70555733,0.0,1.0
2015-08-26,69.64,70.45,69.21,70.015,1879154,51.2499909250005,51.846092197965,50.9335421010811,51.5259637365582,2553449.90697671,0.0,1.0
2015-08-27,71.73,72.57,69.81,70.06,1691377,52.7880793947485,53.4062584926377,51.3750985995733,51.5590804739451,2298292.97828308,0.0,1.0
2015-08-28,72.57,72.72,71.45,71.77,1106655,53.4062584926377,53.5166476172607,52.5820196954521,52.817516494648,1503755.47017717,0.0,1.0
2015-08-31,72.45,72.86,71.94,72.02,1589213,53.3179471929392,53.6196774669089,52.9426241692208,53.0014983690198,2159469.52033531,0.0,1.0
2015-09-01,70.45,71.845,70.01,71.39,1114258,51.846092197965,52.8727110569595,51.5222840990707,52.5378640456029,1514086.65093338,0.0,1.0
2015-09-02,70.93,71.37,70.05,70.97,607453,52.1993373967588,52.5231454956532,51.5517211989702,52.2287744966583,825425.061672821,0.0,1.0
2015-09-03,70.87,71.98,70.74,71.02,569561,52.1551817469096,52.9720612691203,52.0595111722363,52.2655708715327,773936.293921395,0.0,1.0
2015-09-04,70.04,70.42,69.69,70.28,521550,51.5443619239953,51.8240143730404,51.2867872998749,51.7209845233922,708697.530369361,0.0,1.0
2015-09-08,70.67,71.29,70.1999,71.17,502576,52.0079962474122,52.4642712958542,51.6620367308435,52.3759599961557,682915.099267399,0.0,1.0
2015-09-09,69.72,71.25,69.54,71.0,612638,51.3088651247995,52.4348341959547,51.1763981752518,52.2508523215829,832470.592676491,0.0,1.0
2015-09-10,70.2,70.95,69.39,69.5,893994,51.6621103235933,52.2140559467086,51.0660090506287,51.1469610753523,1214785.42798394,0.0,1.0
2015-09-11,69.59,70.09,69.2,69.81,600901,51.2131945501262,51.5811582988697,50.9261828261062,51.3750985995733,816522.010730474,0.0,1.0
2015-09-14,69.85,70.14,69.5,69.71,802117,51.4045356994728,51.617954673744,51.1469610753523,51.3015058498246,1089940.24919429,0.0,1.0
2015-09-15,70.97,71.11,70.0,70.24,624793,52.2287744966583,52.3318043463065,51.5149248240959,51.6915474234928,848987.165357232,0.0,1.0
2015-09-16,71.67,72.0,71.07,71.07,474319,52.7439237448993,52.98677981907,52.302367246407,52.302367246407,644518.653834272,0.0,1.0
2015-09-17,71.31,72.17,71.05,71.6,520764,52.4789898458039,53.1118874936428,52.2876486964573,52.6924088200752,707629.490375362,0.0,1.0
2015-09-18,70.71,71.51,70.51,70.99,844017,52.0374333473117,52.6261753453014,51.8902478478143,52.2434930466081,1146875.2056174,0.0,1.0
2015-09-21,71.05,71.84,70.63,70.79,561658,52.2876486964573,52.8690314194721,51.9785591475127,52.0963075471107,763197.464312519,0.0,1.0
2015-09-22,69.69,70.27,69.05,70.27,649448,51.2867872998749,51.7136252484174,50.8157937014831,51.7136252484174,882489.106899281,0.0,1.0
2015-09-23,69.54,70.45,69.38,69.6,437749,51.1763981752518,51.846092197965,51.0586497756539,51.220553825101,594826.25869362,0.0,1.0
2015-09-24,70.5,70.81,68.31,69.06,796117,51.8828885728394,52.1110260970604,50.2712073533427,50.823152976458,1081787.27214086,0.0,1.0
2015-09-25,71.15,71.82,70.59,71.09,862420,52.361241446206,52.8543128695223,51.9491220476132,52.3170857963568,1171881.74506978,0.0,1.0
2015-09-28,69.11,70.58,68.75,70.54,751934,50.8599493513324,51.9417627726384,50.595015452237,51.9123256727389,1021750.10794891,0.0,1.0
2015-09-29,72.39,72.51,70.59,70.98,1378435,53.27379154309,53.3621028427884,51.9491220476132,52.2361337716332,1873058.15410735,0.0,1.0
2015-09-30,73.3,73.66,72.65,73.09,1465681,53.9434855658032,54.2084194648986,53.4651326924366,53.7889407913309,1991610.59344127,0.0,1.0
2015-10-01,73.41,74.048,72.5,73.43,1030098,54.0244375905268,54.4939593339236,53.3547435678136,54.0391561404766,1399727.55946394,0.0,1.0
2015-10-02,74.57,74.615,72.23,73.06,1081701,54.8781134876118,54.9112302249987,53.1560431434921,53.7668629664063,1469847.23861196,0.0,1.0
2015-10-05,75.01,75.7399,74.42,74.74,1466609,55.2019215865061,55.739075066922,54.7677243629888,55.0032211621846,1992871.58722554,0.0,1.0
2015-10-06,75.11,75.345,74.65,74.85,861109,55.2755143362549,55.4484572981643,54.9369876874108,55.0841731869082,1170100.31958361,0.0,1.0
2015-10-07,76.07,76.3,74.51,75.28,1327710,55.9820047338424,56.1512680582645,54.8339578377626,55.4006220108277,1804131.52726815,0.0,1.0
2015-10-08,76.69,77.2,75.76,76.13,774400,56.4382797822844,56.8136028060029,55.7538672096215,56.0261603836917,1052277.57169597,0.0,1.0
2015-10-09,77.12,77.48,76.54,76.67,738049,56.7547286062039,57.0196625052992,56.3278906576614,56.4235612323347,1002882.76021777,0.0,1.0
2015-10-12,77.13,77.37,76.7301,77.04,393996,56.7620878811788,56.9387104805757,56.4677904749337,56.6958544064049,535373.391190502,0.0,1.0
2015-10-13,77.47,78.42,76.695,77.01,1079664,57.0123032303244,57.7114343529371,56.4419594197719,56.6737765814803,1467079.30290232,0.0,1.0
2015-10-14,77.3,77.98,77.0,77.37,743964,56.8871955557516,57.3876262540428,56.6664173065054,56.9387104805757,1010920.23676294,0.0,1.0
2015-10-15,77.12,77.94,76.4,77.37,684270,56.7547286062039,57.3581891541433,56.2248608080132,56.9387104805757,929806.268058369,0.0,1.0
2015-10-16,77.78,77.81,76.47,77.42,656827,57.2404407545454,57.26251857947,56.2763757328373,56.97550685545,892515.909845491,0.0,1.0
2015-10-19,77.81,78.1,77.37,77.64,764312,57.26251857947,57.4759375537412,56.9387104805757,57.1374109048972,1038569.69961014,0.0,1.0
2015-10-20,77.94,78.095,77.4,77.8,608322,57.3581891541433,57.4722579162538,56.9607883055003,57.2551593044951,826605.884516058,0.0,1.0
2015-10-21,77.95,78.77,77.68,78.28,572217,57.3655484291182,57.9690089770576,57.1668480047967,57.6084045032889,777545.345097046,0.0,1.0
2015-10-22,79.09,79.3,77.88,78.32,625481,58.2045057762534,58.3590505507257,57.3140335042941,57.6378416031884,849922.040059358,0.0,1.0
2015-10-23,79.41,79.77,78.85,79.49,482528,58.4400025754493,58.7049364745447,58.0278831768565,58.4988767752483,655673.285272873,0.0,1.0
2015-10-26,79.25,79.52,78.77,79.49,610624,58.3222541758514,58.5209546001729,57.9690089770576,58.4988767752483,829733.910045557,0.0,1.0
2015-10-27,79.21,79.45,78.605,79.05,882725,58.2928170759519,58.4694396753488,57.8475809399722,58.175068676354,1199472.77824809,0.0,1.0
2015-10-28,79.12,79.87,76.61,78.82,1124813,58.2265836011781,58.7785292242934,56.3794055824855,58.0058053519319,1528429.09639987,0.0,1.0
2015-10-29,74.09,79.1,72.88,78.2,2754126,54.524868288818,58.2118650512283,53.6343960168587,57.5495303034899,3742387.68004227,0.0,1.0
2015-10-30,72.96,74.79,72.77,74.01,1199265,53.6932702166576,55.040017537059,53.5534439921351,54.4659940890191,1629596.67099686,0.0,1.0
2015-11-02,72.66,73.4,72.09,72.86,1238744,53.4724919674115,54.0170783155519,53.0530132938439,53.6196774669089,1683241.90117891,0.0,1.0
2015-11-03,71.61,72.27,70.72,72.27,1525490,52.6997680950501,53.1854802433915,52.0447926222866,53.1854802433915,2072880.82753936,0.0,1.0
2015-11-04,71.04,71.61,70.77,71.61,1334426,52.2802894214824,52.6997680950501,52.0815889971609,52.6997680950501,1813257.42624996,0.0,1.0
2015-11-05,73.32,73.85,71.45,71.45,1563188,53.958204115753,54.3482456894211,52.5820196954521,52.5820196954521,2124105.98236606,0.0,1.0
2015-11-06,72.97,73.11,71.73,72.01,1134451,53.7006294916325,53.8036593412807,52.7880793947485,52.9941390940449,1541525.49520669,0.0,1.0
2015-11-09,71.61,73.31,71.41,72.97,877884,52.6997680950501,53.9508448407781,52.5525825955526,53.7006294916325,1192894.68459548,0.0,1.0
2015-11-10,70.6,71.52,70.43,71.28,701978,51.9564813225881,52.6335346202762,51.8313736480153,52.4569120208793,953868.421002057,0.0,1.0
2015-11-11,69.89,70.8,69.85,70.6,669944,51.4339727993723,52.1036668220855,51.4045356994728,51.9564813225881,910339.676513797,0.0,1.0
2015-11-12,67.7,69.36,67.62,69.04,1145471,50.1019440289206,51.3304407362767,50.0427393683252,51.0936220938949,1547811.93031624,0.38,1.0
2015-11-13,68.04,68.37,67.55,67.7,1469863,50.3535638364514,50.5977830614078,49.9909352903041,50.1019440289206,1986144.98955489,0.0,1.0
2015-11-16,68.37,68.758,67.9975,68.0,900207,50.5977830614078,50.8849256652958,50.3221113605101,50.3239615061537,1216400.18329071,0.0,1.0
2015-11-17,65.95,69.03,65.745,68.5,1850587,48.8068420783946,51.0862215113204,48.6551301356187,50.6939906348754,2500596.38060514,0.0,1.0
2015-11-18,66.5,66.85,66.0,66.37,1351175,49.2138741199885,49.4728945100937,48.8438449912668,49.1176665465209,1825768.42621511,0.0,1.0
2015-11-19,66.13,67.51,66.01,66.6,1338712,48.9400525647345,49.9613329600064,48.8512455738412,49.2878799457329,1808927.86011825,0.0,1.0
2015-11-20,65.52,67.26,65.32,66.5,1353051,48.488617027694,49.7763183956455,48.3406053762053,49.2138741199885,1828303.36178421,0.0,1.0
2015-11-23,68.37,68.9,65.32,65.72,2454414,50.5977830614078,50.9900139378528,48.3406053762053,48.6366286791826,3316514.57883718,0.0,1.0
2015-11-24,67.05,68.58,66.87,68.19,1784286,49.6209061615824,50.7531952954709,49.4876956752426,50.4645725750679,2411007.487659,0.0,1.0
2015-11-25,67.77,67.92,66.9,67.09,884941,50.1537481069417,50.2647568455582,49.5098974229659,49.6505084918802,1195772.07753491,0.0,1.0
2015-11-27,67.01,67.82,66.6,67.82,602950,49.5913038312847,50.1907510198139,49.2878799457329,50.1907510198139,814733.156390845,0.0,1.0
2015-11-30,66.61,67.199,66.18,66.94,1170180,49.2952805283073,49.7311748419415,48.9770554776066,49.5394997532636,1581199.84235084,0.0,1.0
2015-12-01,65.91,67.3599,65.71,67.0,1639790,48.7772397480969,49.8502502155641,48.6292280966082,49.5839032487102,2215757.99405945,0.0,1.0
2015-12-02,65.43,66.06,65.35,65.89,882373,48.4220117845241,48.8882484867134,48.3628071239286,48.762438582948,1192302.08044458,0.0,1.0
2015-12-03,64.4,65.99,63.98,65.47,1474618,47.6597517793573,48.8364444086924,47.3489273112311,48.4516141148218,1992570.15940087,0.0,1.0
2015-12-04,64.98,65.445,64.225,64.46,789232,48.0889855686745,48.4331126583857,47.5302415843047,47.7041552748039,1066445.77242667,0.0,1.0
2015-12-07,65.01,65.69,64.56,65.0,1349082,48.1111873163978,48.6144269314593,47.7781611005483,48.1037867338234,1822940.2704869,0.0,1.0
2015-12-08,63.42,64.555,63.33,64.55,1234710,46.9344946870627,47.774460809261,46.8678894438928,47.7707605179738,1668395.68045002,0.0,1.0
2015-12-09,63.45,64.58,63.021,63.25,1185341,46.956696434786,47.7929622656971,46.6392114423428,46.8086847832974,1601686.0673845,0.0,1.0
2015-12-10,63.52,64.17,63.09,63.76,1117812,47.0085005128071,47.4895383801453,46.6902754621064,47.1861144945935,1510437.84561168,0.0,1.0
2015-12-11,62.96,63.4,62.15,62.82,1136860,46.5940678886388,46.9196935219139,45.9946207001096,46.4904597325967,1536176.35985487,0.0,1.0
2015-12-14,61.81,63.46,61.55,62.95,1287877,45.7430008925788,46.9640970173605,45.5505857456435,46.5866673060643,1740237.3219225,0.0,1.0
2015-12-15,62.58,63.01,62.0,62.03,1298216,46.3128457508102,46.6310708015109,45.8836119614931,45.9058137092164,1754207.84369699,0.0,1.0
2015-12-16,63.17,63.37,62.0975,63.03,1249361,46.7494801227019,46.8974917741906,45.9557676415938,46.6458719666598,1688192.77054751,0.0,1.0
2015-12-17,64.04,64.1,63.04,63.47,1653952,47.3933308066777,47.4377343021243,46.6532725492342,46.9714975999349,2234894.32536521,0.0,1.0
2015-12-18,66.1,66.43,63.59,63.92,2858228,48.9178508170111,49.1620700419675,47.0603045908281,47.3045238157845,3862166.21631096,0.0,1.0
2015-12-21,65.64,66.78,65.25,66.17,1218869,48.5774240185872,49.4210904320727,48.2888012981842,48.9696548950322,1646990.60883482,0.0,1.0
2015-12-22,66.86,67.18,65.7,65.7,961324,49.4802950926682,49.7171137350501,48.6218275140338,48.6218275140338,1298984.22229749,0.0,1.0
2015-12-23,67.75,67.93,66.97,67.1,992942,50.1389469417928,50.2721574281326,49.5617015009869,49.6579090744546,1341707.88584964,0.0,1.0
2015-12-24,68.42,68.44,67.445,67.5,459424,50.6347859742799,50.6495871394288,49.9132291732726,49.953932377432,620794.370414973,0.0,1.0
2015-12-28,68.03,68.4,67.74,68.23,649887,50.346163253877,50.6199848091311,50.1315463592184,50.4941749053657,878156.541682357,0.0,1.0
2015-12-29,68.92,69.02,68.22,68.22,760101,51.0048151030016,51.078820928746,50.4867743227912,50.4867743227912,1027082.65512205,0.0,1.0
2015-12-30,68.75,69.175,68.43,68.91,789041,50.8790051992363,51.1935299586497,50.6421865568544,50.9974145204272,1066187.68463685,0.0,1.0
2015-12-31,68.28,68.8569,68.15,68.55,699749,50.5311778182378,50.958117426957,50.4349702447702,50.7309935477476,945532.31851951,0.0,1.0
2016-01-04,66.82,67.51,66.4,67.48,980197,49.4506927623704,49.9613329600064,49.1398682942442,49.9391312122831,1324486.26867043,0.0,1.0
2016-01-05,66.58,67.025,66.0,66.6,1277587,49.273078780584,49.6024047051463,48.8438449912668,49.2878799457329,1726333.01115169,0.0,1.0
2016-01-06,66.75,67.21,65.85,66.0,1179952,49.3988886843494,49.7393154827734,48.7328362526503,48.8438449912668,1594404.20822571,0.0,1.0
2016-01-07,66.54,67.19,65.53,66.03,1519715,49.2434764502863,49.7245143176245,48.4960176102684,48.8660467389901,2053507.25394231,0.0,1.0
2016-01-08,66.12,67.02,65.95,66.57,989143,48.93265198216,49.5987044138591,48.8068420783946,49.2656781980096,1336574.50619771,0.0,1.0
2016-01-11,66.45,66.6899,65.88,66.5,1034668,49.1768712071164,49.354411183077,48.7550380003736,49.2138741199885,1398089.93358753,0.0,1.0
2016-01-12,65.17,67.14,64.42,66.76,1330661,48.2295966375888,49.6875114047523,47.6745529445062,49.4062892669238,1798048.98684169,0.0,1.0
2016-01-13,64.87,67.08,64.692,65.61,1789756,48.0075791603557,49.6431079093057,47.8758487905308,48.5552222708639,2418398.79766059,0.0,1.0
2016-01-14,63.95,64.85,63.2,64.72,1691535,47.3267255635078,47.9927779952069,46.7716818704252,47.8965704217392,2285678.16518051,0.0,1.0
2016-01-15,61.8,63.17,61.06,63.02,1438533,45.7356003100044,46.7494801227019,45.1879571994962,46.6384713840854,1943810.48455492,0.0,1.0
2016-01-19,60.85,62.49,60.81,62.27,1797214,45.0325449654331,46.2462405076403,45.0029426351354,46.0834276910028,2428476.38266824,0.0,1.0
2016-01-20,59.64,60.59,58.32,60.36,1797204,44.1370744739265,44.8401298184978,43.1601975741012,44.6699164192858,2428462.87021852,0.0,1.0
2016-01-21,59.42,60.03,58.86,59.26,972360,43.974261657289,44.4256971943295,43.5598290331207,43.855852336098,1313896.56181807,0.0,1.0
2016-01-22,59.93,60.87,59.56,60.04,941615,44.3516913685851,45.047346130582,44.0778698133311,44.4330977769039,1272352.53512724,0.0,1.0
2016-01-25,59.03,60.13,58.82,59.79,1771340,43.6856389368861,44.4997030200738,43.5302267028229,44.2480832125431,2393514.27024025,0.0,1.0
2016-01-26,59.32,59.63,58.73,59.41,1503922,43.9002558315446,44.1296738913521,43.463621459653,43.9668610747146,2032167.0420858,0.0,1.0
2016-01-27,58.61,59.13,57.91,58.81,1791114,43.3748144687598,43.7596447626304,42.8567736885494,43.5228261202485,2420233.78833375,0.0,1.0
2016-01-28,60.08,60.1866,58.98,59.4,1082128,44.4627001072017,44.5415903174451,43.6486360240139,43.9594604921401,1462220.01999985,0.0,1.0
2016-01-29,62.01,62.01,59.98,59.99,1505058,45.8910125440675,45.8910125440675,44.3886942814573,44.3960948640318,2033702.05637498,0.0,1.0
2016-02-01,61.24,62.07,60.88,61.89,899086,45.3211676858361,45.9354160395141,45.0547467131564,45.8022055531743,1214885.43767612,0.0,1.0
2016-02-02,58.43,60.47,58.16,60.47,1593282,43.24160398242,44.7513228276046,43.0417882529103,44.7513228276046,2152914.2928613,0.0,1.0
2016-02-03,59.23,59.5,58.53,59.11,1043147,43.8336505883747,44.0334663178845,43.3156098081643,43.7448435974815,1409547.13971248,0.0,1.0
2016-02-04,59.5,60.6,59.26,59.4,1512781,44.0334663178845,44.8475304010722,43.855852336098,43.9594604921401,2044137.72130044,0.0,1.0
2016-02-05,59.43,59.77,59.07,59.36,1168872,43.9816622398634,44.2332820473942,43.7152412671838,43.9298581618424,1579432.41392633,0.0,1.0
2016-02-08,58.39,59.39,57.86,59.28,1210519,43.2120016521223,43.9520599095657,42.8197707756772,43.8706535012469,1635707.71331137,0.0,1.0
2016-02-09,56.75,58.31,56.33,57.98,2171169,41.998306109915,43.1527969915268,41.6874816417888,42.9085777665704,2933781.19649715,0.0,1.0
2016-02-10,58.43,58.7,56.6,57.13,2015801,43.24160398242,43.4414197119297,41.8872973712985,42.2795282477435,2723840.96755257,0.0,1.0
2016-02-11,47.79,56.75,46.08,56.2,5527775,35.3673841232218,41.998306109915,34.1018845029935,41.5912740683211,7469378.17989619,0.0,1.0
2016-02-12,51.46,51.99,48.36,48.43,3751953,38.3646200658677,38.7597473226674,36.0534983751528,36.1056849939754,5032644.68795758,0.38,1.0
2016-02-16,52.16,53.3,51.53,51.93,1713748,38.8864862540937,39.736382617776,38.4168066846903,38.7150159351052,2298718.76558633,0.0,1.0
2016-02-17,50.4,52.57,50.36,52.5,1874338,37.5743655522685,39.1921507357689,37.544544627227,39.1399641169463,2514124.55836654,0.0,1.0
2016-02-18,50.58,50.98,49.47,50.3,2063713,37.7085597149551,38.00676896537,36.881029045054,37.4998132396647,2768140.82343755,0.0,1.0
2016-02-19,48.81,50.16,48.74,50.14,1446733,36.3889837818695,37.3954400020195,36.3367971630469,37.3805295394988,1940560.86186126,0.0,1.0
2016-02-22,51.33,51.53,49.48,49.94,2572403,38.2677020594829,38.4168066846903,36.8884842763143,37.2314249142914,3450467.07494367,0.0,1.0
2016-02-23,49.7,51.47,49.09,51.3,1827648,37.0524993640425,38.3720752971281,36.5977302571599,38.2453363657018,2451497.39313267,0.0,1.0
2016-02-24,49.59,49.82,48.74,49.41,2014112,36.9704918201784,37.1419621391669,36.3367971630469,36.8362976574917,2701609.01742416,0.0,1.0
2016-02-25,50.99,51.245,49.42,49.83,2662941,38.0142241966303,38.2043325937698,36.8437528887521,37.1494173704273,3571909.31709284,0.0,1.0
2016-02-26,50.47,51.57,50.42,51.25,1297571,37.626552171091,38.4466276097318,37.5892760147892,38.2080602094,1740483.90275619,0.0,1.0
2016-02-29,49.72,50.86,49.64,50.56,1653980,37.0674098265632,37.9173061902455,37.0077679764803,37.6936492524344,2218549.5556549,0.0,1.0
2016-03-01,50.0,50.5898,49.55,49.94,1394672,37.2761563018536,37.7158658415903,36.9406708951369,37.2314249142914,1870729.35941446,0.0,1.0
2016-03-02,51.5,51.6,49.54,50.08,2026474,38.3944409909092,38.4689933035129,36.9332156638766,37.3357981519366,2718190.66267199,0.0,1.0
2016-03-03,54.02,54.15,51.56,51.89,2118557,40.2731592685227,40.3700772749075,38.4391723784715,38.6851950100637,2841705.27514213,0.0,1.0
2016-03-04,54.9,56.11,54.27,54.28,1869095,40.9292196194353,41.8313026019401,40.4595400500319,40.4669952812923,2507091.91267536,0.0,1.0
2016-03-07,55.95,56.33,54.51,54.57,1315362,41.7120189017742,41.9953176896683,40.6384656002808,40.683196987843,1764347.68293773,0.0,1.0
2016-03-08,54.82,56.36,53.91,55.71,1694896,40.8695777693523,42.0176833834494,40.1911517246586,41.5330933515253,2273431.82365039,0.0,1.0
2016-03-09,55.4,56.465,54.92,55.09,1816291,41.3019811824538,42.0959633116833,40.944130081956,41.0708690133823,2436263.79459848,0.0,1.0
2016-03-10,55.71,56.02,54.41,55.64,1747539,41.5330933515253,41.7642055205968,40.5639132876771,41.4809067327027,2344043.98598508,0.0,1.0
2016-03-11,56.21,57.08,55.86,56.17,1452743,41.9058549145438,42.5544600341961,41.6449218204309,41.8760339895024,1948622.31534285,0.0,1.0
2016-03-14,55.0,56.37,54.52,55.89,1215617,41.003771932039,42.0251386147098,40.6459208315412,41.667287514212,1630555.72328356,0.0,1.0
2016-03-15,54.76,55.53,54.06,55.0,826305,40.8248463817901,41.3988991888386,40.3029801935641,41.003771932039,1108355.95991815,0.0,1.0
2016-03-16,54.82,55.2,54.14,54.71,1079373,40.8695777693523,41.1528765572464,40.3626220436471,40.7875702254882,1447806.19447387,0.0,1.0
2016-03-17,55.59,56.18,54.64,54.64,1056984,41.4436305764009,41.8834892207627,40.7353836066656,40.7353836066656,1417774.93290991,0.0,1.0
2016-03-18,55.83,56.9,55.29,56.06,1656533,41.6225561266498,42.4202658715094,41.2199736385897,41.7940264456383,2221973.99670956,0.0,1.0
2016-03-21,55.34,56.14,55.24,55.54,1385585,41.2572497948916,41.8536682957212,41.1826974822879,41.406354420099,1858540.60271109,0.0,1.0
2016-03-22,55.09,55.8099,54.44,55.02,1064449,41.0708690133823,41.6075711118164,40.5862789814582,41.0186823945597,1427788.03611126,0.0,1.0
2016-03-23,54.24,55.1,54.16,55.0,1290873,40.4371743562508,41.0783242446427,40.3775325061678,41.003771932039,1731499.60734526,0.0,1.0
2016-03-24,55.85,56.04,53.5,54.11,1754527,41.6374665891705,41.7791159831175,39.8854872429834,40.340256349866,2353417.26999996,0.0,1.0
2016-03-28,56.17,56.78,55.59,55.85,1166283,41.8760339895024,42.330803096385,41.4436305764009,41.6374665891705,1564382.05505379,0.0,1.0
2016-03-29,56.93,56.98,55.92,56.01,1326890,42.4426315652905,42.4799077215924,41.6896532079931,41.7567502893364,1779810.65061424,0.0,1.0
2016-03-30,56.5,58.2,55.8,57.0,1467086,42.1220566210946,43.3894459353576,41.6001904328686,42.4948181841131,1967861.15515757,0.0,1.0
2016-03-31,56.67,57.34,56.31,56.33,1467198,42.2487955525209,42.7482960469657,41.9804072271476,41.9953176896683,1968011.3852391,0.0,1.0
2016-04-01,56.9,56.96,55.17,56.32,1087395,42.4202658715094,42.4649972590716,41.1305108634653,41.9878624584079,1458566.42406278,0.0,1.0
2016-04-04,55.97,56.7,55.73,56.7,1453253,41.7269293642949,42.271161246302,41.548003814046,42.271161246302,1949306.39874978,0.0,1.0
2016-04-05,55.7,56.18,54.88,55.5,2519919,41.5256381202649,41.8834892207627,40.9143091569145,41.3765334950575,3380068.18567114,0.0,1.0
2016-04-06,55.62,56.28,54.72,55.67,1326458,41.465996270182,41.9580415333664,40.7950254567486,41.5032724264838,1779231.19172837,0.0,1.0
2016-04-07,56.43,57.05,55.42,55.61,2264264,42.069870002272,42.532094340415,41.3168916449746,41.4585410389216,3037147.90450029,0.0,1.0
2016-04-08,56.25,57.17,55.99,56.88,1037239,41.9356758395853,42.6215571155394,41.7418398268157,42.4053554089887,1391290.17434185,0.0,1.0
2016-04-11,56.14,57.21,56.07,56.11,1018869,41.8536682957212,42.6513780405809,41.8014816768987,41.8313026019401,1366649.75829246,0.0,1.0
2016-04-12,56.41,56.48,55.73,56.18,1274398,42.0549595397513,42.1071461585738,41.548003814046,41.8834892207627,1709401.03062159,0.0,1.0
2016-04-13,56.53,57.03,56.38,56.56,1229875,42.1444223148757,42.5171838778942,42.0325938459701,42.1667880086568,1649680.54919713,0.0,1.0
2016-04-14,56.54,56.67,56.02,56.36,1185713,42.1518775461361,42.2487955525209,41.7642055205968,42.0176833834494,1590444.29151758,0.0,1.0
2016-04-15,57.51,57.92,56.57,56.91,1766991,42.875034978392,43.1806994600672,42.1742432399172,42.4277211027698,2370135.73192917,0.0,1.0
2016-04-18,57.9,57.91,57.175,57.3,1382008,43.1657889975465,43.1732442288069,42.6252847311696,42.7184751219243,1853742.62948253,0.0,1.0
2016-04-19,59.19,59.5,57.74,57.75,1645905,44.1275138301343,44.3586259992058,43.0465052973806,43.0539605286409,2207718.23504527,0.0,1.0
2016-04-20,59.52,59.97,58.92,59.23,1917102,44.3735364617266,44.7090218684432,43.9262225861043,44.1573347551758,2571485.62270712,0.0,1.0
2016-04-21,59.43,60.38,59.06,59.57,1363284,44.3064393803832,45.0146863501184,44.0305958237495,44.4108126180284,1828627.37906833,0.0,1.0
2016-04-22,59.89,59.9,58.8,59.0,1430677,44.6493800183603,44.6568352496206,43.8367598109799,43.9858644361873,1919024.30660328,0.0,1.0
2016-04-25,59.28,60.09,58.86,59.89,1231938,44.1946109114777,44.7984846435677,43.8814911985421,44.6493800183603,1652447.73364514,0.0,1.0
2016-04-26,59.97,60.12,59.07,59.22,1085864,44.7090218684432,44.8208503373488,44.0380510550099,44.1498795239154,1456512.832502,0.0,1.0
2016-04-27,60.46,60.59,59.54,59.98,1675185,45.0743282002014,45.1712462065862,44.3884469242473,44.7164770997036,2246992.67064279,0.0,1.0
2016-04-28,62.51,63.58,61.87,61.87,3258210,46.6026506085774,47.4003603534371,46.1255158079137,46.1255158079137,4370367.44563438,0.0,1.0
2016-04-29,62.5,62.81,61.44,62.66,1822053,46.595195377317,46.8263075463885,45.8049408637177,46.714479077483,2443992.59575671,0.0,1.0
2016-05-02,62.52,62.88,62.32,62.52,1163023,46.6101058398378,46.8784941652111,46.4610012146304,46.6101058398378,1560009.28660953,0.0,1.0
2016-05-03,61.79,62.39,61.25,62.22,1127699,46.0658739578307,46.513187833453,45.6632914697707,46.3864489020266,1512627.79196996,0.0,1.0
2016-05-04,62.07,62.18,61.24,61.61,1229055,46.2746204331211,46.3566279769852,45.6558362385103,45.931679795144,1648580.650386,0.0,1.0
2016-05-05,60.59,62.31,60.49,62.31,1436273,45.1712462065862,46.45354598337,45.0966938939825,46.45354598337,1926530.44531925,0.0,1.0
2016-05-06,60.95,61.04,60.13,60.55,1115239,45.4396345319596,45.5067316133029,44.8283055686092,45.1414252815447,1495914.6954008,0.0,1.0
2016-05-09,60.68,61.79,60.18,61.05,893704,45.2383432879296,46.0658739578307,44.865581724911,45.5141868445633,1198760.93549318,0.0,1.0
2016-05-10,61.31,61.31,60.42,60.99,865922,45.7080228573329,45.7080228573329,45.0445072751599,45.469455457001,1161495.827236,0.0,1.0
2016-05-11,61.18,61.76,60.9,61.16,828924,45.6111048509481,46.0435082640496,45.4023583756577,45.5961943884273,1111868.92941371,0.0,1.0
2016-05-12,61.37,62.03,60.88,61.61,826917,45.7527542448951,46.2447995080796,45.387447913137,45.931679795144,1109176.86000646,0.0,1.0
2016-05-13,60.65,61.33,60.2,61.32,767160,45.2159775941484,45.7229333198537,44.8804921874318,45.7154780885933,1029022.40481518,0.0,1.0
2016-05-16,60.94,61.64,60.6232,60.8,835861,45.4321793006992,45.9540454889251,45.1959975743707,45.327806063054,1121173.80508789,0.0,1.0
2016-05-17,60.14,61.085,59.98,60.33,967027,45.1190595877636,45.8280305107839,44.9990221828078,45.2616040061486,1288967.55188072,0.38,1.0
2016-05-18,60.88,61.34,59.88,60.14,1351909,45.6742325856842,46.0193401249322,44.9239988047104,45.1190595877636,1801983.64067964,0.0,1.0
2016-05-19,61.1,61.205,59.97,60.75,1071225,45.8392840174985,45.9180585645007,44.9915198449981,45.5767021941576,1427854.92624655,0.0,1.0
2016-05-20,62.74,63.0,61.01,61.29,1319652,47.0696674182955,47.2647282013487,45.7717629772108,45.9818284358835,1758987.70952051,0.0,1.0
2016-05-23,63.74,64.45,62.49,62.51,1655560,47.8199011992693,48.3525671837607,46.882108973052,46.8971136486715,2206725.47942471,0.0,1.0
2016-05-24,64.45,65.19,63.65,64.01,1414423,48.3525671837607,48.9077401816813,47.7523801589816,48.0224643201322,1885309.66729345,0.0,1.0
2016-05-25,65.52,66.03,64.56,64.66,1867671,49.1553173294026,49.5379365576992,48.4350928996678,48.5101162777651,2489452.01797738,0.0,1.0
2016-05-26,65.9,66.59,65.27,65.89,1386919,49.4404061661727,49.9580674750446,48.9677588841592,49.4329038283629,1848649.09468593,0.0,1.0
2016-05-27,65.79,66.34,65.17,66.21,726544,49.3578804502655,49.7705090298011,48.8927355060618,49.6729786382745,968423.468024808,0.0,1.0
2016-05-31,67.07,67.17,65.83,65.84,2342883,50.318179689912,50.3932030680094,49.3878898015045,49.3953921393142,3122870.57636752,0.0,1.0
2016-06-01,67.49,67.7,66.52,66.81,1489770,50.633277877921,50.7908269719255,49.9055511103764,50.1231189068588,1985741.02870482,0.0,1.0
2016-06-02,67.74,68.23,66.85,66.95,1497413,50.8208363231644,51.1884508758416,50.1531282580977,50.2281516361951,1995928.51984936,0.0,1.0
2016-06-03,67.77,67.95,67.39,67.74,1130934,50.8433433365936,50.9783854171689,50.5582544998236,50.8208363231644,1507442.11828488,0.0,1.0
2016-06-06,67.45,68.22,67.33,67.77,954831,50.603268526682,51.1809485380318,50.5132404729652,50.8433433365936,1272711.28575502,0.0,1.0
2016-06-07,67.15,67.64,66.99,67.64,1033552,50.3781983923899,50.745812945067,50.2581609874341,50.745812945067,1377639.91199979,0.0,1.0
2016-06-08,66.5,67.67,66.47,67.12,1351543,49.8905464347569,50.7683199584962,49.8680394213277,50.3556913789607,1801495.79274573,0.0,1.0
2016-06-09,66.16,66.65,65.42,66.27,1620559,49.6354669492258,50.003081501903,49.0802939513052,49.7179926651329,2160072.02167909,0.0,1.0
2016-06-10,65.4,66.12,65.11,66.02,1098771,49.0652892756858,49.6054575979869,48.8477214792034,49.5304342198895,1464571.48140386,0.0,1.0
2016-06-13,62.43,65.4,62.27,65.4,2518483,46.8370949461936,49.0652892756858,46.7170575412378,49.0652892756858,3356930.95121771,0.0,1.0
2016-06-14,62.17,62.69,61.68,62.18,1007961,46.6420341631404,47.0321557292468,46.2744196104633,46.6495365009502,1343529.21124358,0.0,1.0
2016-06-15,61.99,62.95,61.89,62.34,1380520,46.5069920825651,47.2272165123,46.4319687044678,46.769573905906,1840119.75334957,0.0,1.0
2016-06-16,61.38,61.795,60.71,61.6,979736,46.0493494761711,46.3606964952752,45.5466928429187,46.2144009079854,1305907.60486461,0.0,1.0
2016-06-17,61.57,61.74,61.02,61.32,1361989,46.1918938945561,46.3194336373217,45.7792653150206,46.0043354493127,1815419.45263004,0.0,1.0
2016-06-20,61.73,62.39,61.655,61.66,896661,46.3119312995119,46.8070855949546,46.2556637659389,46.2594149348438,1195175.45429127,0.0,1.0
2016-06-21,61.56,61.99,61.07,61.99,955659,46.1843915567464,46.5069920825651,45.8167770040692,46.5069920825651,1273814.94173666,0.0,1.0
2016-06-22,61.54,62.43,61.17,61.32,1000127,46.1693868811269,46.8370949461936,45.8918003821666,46.0043354493127,1333087.13278927,0.0,1.0
2016-06-23,61.62,62.18,61.425,61.78,639657,46.2294055836048,46.6495365009502,46.0831099963149,46.3494429885606,852610.234598792,0.0,1.0
2016-06-24,58.76,60.85,58.74,59.92,1779656,44.0837369700198,45.651725572255,44.0687322944003,44.9540081559494,2372135.25321406,0.0,1.0
2016-06-27,57.16,58.3,56.69,58.22,1465297,42.8833629204617,43.7386294307719,42.5307530434041,43.678610728294,1953120.5301074,0.0,1.0
2016-06-28,58.2,58.25,57.28,58.07,901691,43.6636060526745,43.7011177417232,42.9733909741786,43.5660756611479,1201880.03108794,0.0,1.0
2016-06-29,59.06,59.2,58.18,58.18,720285,44.3088071043119,44.4138398336483,43.648601377055,43.648601377055,960080.735187751,0.0,1.0
2016-06-30,59.15,59.4,58.78,59.15,1563753,44.3763281445996,44.563886589843,44.0987416456393,44.3763281445996,2084354.29016577,0.0,1.0
2016-07-01,58.56,59.62,58.12,59.38,1446065,43.933690213825,44.7289380216572,43.6035873501966,44.5488819142235,1927485.85397346,0.0,1.0
2016-07-05,57.76,58.96,57.27,58.71,1255789,43.333503189046,44.2337837262146,42.9658886363689,44.0462252809711,1673863.57672406,0.0,1.0
2016-07-06,58.12,58.25,57.11,57.5,1014592,43.6035873501966,43.7011177417232,42.845851231413,43.1384424059928,1352367.78952166,0.0,1.0
2016-07-07,57.96,59.12,57.85,58.67,829773,43.4835499452408,44.3538211311704,43.4010242293337,44.0162159297322,1106019.24499184,0.0,1.0
2016-07-08,60.0,60.15,58.3,58.49,1440340,45.0140268584273,45.1265619255734,43.7386294307719,43.8811738491569,1919854.89926949,0.0,1.0
2016-07-11,59.51,60.16,59.36,60.08,830639,44.6464123057501,45.1340642633831,44.5338772386041,45.0740455609052,1107173.55185186,0.0,1.0
2016-07-12,60.46,60.68,59.97,59.98,965100,45.3591343976752,45.5241858294895,44.9915198449981,44.9990221828078,1286399.01917949,0.0,1.0
2016-07-13,60.21,60.565,59.49,60.49,806452,45.1715759524318,45.4379089446775,44.6314076301307,45.3816414111045,1074934.26776017,0.0,1.0
2016-07-14,60.51,60.68,60.12,60.51,740740,45.3966460867239,45.5241858294895,45.1040549121442,45.3966460867239,987345.569854952,0.0,1.0
2016-07-15,61.05,61.13,60.24,60.68,1040662,45.8017723284498,45.8617910309277,45.194082965861,45.5241858294895,1387116.95792909,0.0,1.0
2016-07-18,61.15,61.68,60.69,61.05,971362,45.8767957065471,46.2744196104633,45.5316881672992,45.8017723284498,1294745.7507701,0.0,1.0
2016-07-19,60.73,61.21,60.61,61.13,834158,45.5616975185382,45.9218097334056,45.4716694648213,45.8617910309277,1111864.08977383,0.0,1.0
2016-07-20,61.42,61.5,60.78,60.91,786627,46.0793588274101,46.139377529888,45.5992092075869,45.6967395991134,1048509.17133986,0.0,1.0
2016-07-21,61.68,62.09,61.2,61.48,660621,46.2744196104633,46.5820154606625,45.9143073955958,46.1243728542685,880553.524452774,0.0,1.0
2016-07-22,62.2,62.38,61.48,61.75,694279,46.6645411765696,46.7995832571449,46.1243728542685,46.3269359751314,925416.873522864,0.0,1.0
2016-07-25,61.39,62.2,61.32,62.2,921594,46.0568518139809,46.6645411765696,46.0043354493127,46.6645411765696,1228409.09510072,0.0,1.0
2016-07-26,61.2,61.6777,60.9,61.33,743022,45.9143073955958,46.272694072767,45.6892372613037,46.0118377871224,990387.288393723,0.0,1.0
2016-07-27,61.23,61.57,60.88,61.24,1021898,45.9368144090251,46.1918938945561,45.6742325856842,45.9443167468348,1362106.08734999,0.0,1.0
2016-07-28,65.35,65.53,62.0,63.0,2017144,49.0277775866371,49.1628196672123,46.5144944203749,47.2647282013487,2688687.24810257,0.0,1.0
2016-07-29,65.84,65.94,65.035,65.2,1043866,49.3953921393142,49.4704155174116,48.7914539456303,48.915242519491,1391387.62672761,0.0,1.0
2016-08-01,63.03,65.47,62.72,65.47,1813832,47.2872352147779,49.1178056403539,47.054662742676,49.1178056403539,2417689.0537316,0.0,1.0
2016-08-02,63.33,63.6,61.59,63.6,1698666,47.51230534907,47.7148684699329,46.2068985701756,47.7148684699329,2264182.2363626,0.0,1.0
2016-08-03,64.46,64.46,62.74,63.24,1284362,48.3600695215704,48.3600695215704,47.0696674182955,47.4447843087824,1711949.0385156,0.0,1.0
2016-08-04,65.15,65.19,63.98,64.58,1238790,48.8777308304423,48.9077401816813,47.999957306703,48.4500975752872,1651205.30615414,0.0,1.0
2016-08-05,66.21,66.41,64.995,65.18,1038296,49.6729786382745,49.8230253944693,48.7614445943914,48.9002378438715,1383963.27429073,0.0,1.0
2016-08-08,65.83,67.08,65.761,66.17,1126313,49.3878898015045,50.3256820277217,49.3361236706173,49.6429692870356,1501282.70488976,0.0,1.0
2016-08-09,66.06,66.465,65.82,66.05,693268,49.5604435711285,49.8642882524228,49.3803874636947,49.5529412333187,924069.293574266,0.0,1.0
2016-08-10,65.79,66.66,65.695,66.41,1072466,49.3578804502655,50.0105838397127,49.286608241073,49.8230253944693,1429509.07730116,0.0,1.0
2016-08-11,65.14,66.3,64.86,65.88,839768,48.8702284926326,49.7404996785622,48.6601630339599,49.4254014905532,1119341.75892479,0.0,1.0
2016-08-12,65.76,65.82,64.8,65.24,752178,49.3353734368363,49.3803874636947,48.6151490071015,48.9452518707299,1002591.48424867,0.0,1.0
2016-08-15,65.95,65.99,65.51,65.7,624705,49.4779178552213,49.5079272064603,49.1478149915929,49.2903594099779,832680.446872368,0.0,1.0
2016-08-16,64.5,65.69,64.5,65.69,706568,48.3900788728093,49.2828570721681,48.3900788728093,49.2828570721681,941797.101008821,0.0,1.0
2016-08-17,64.96,65.085,63.77,64.12,908141,49.0502846000663,49.1446701538688,48.1517341278668,48.4160136785137,1202701.26546667,0.42,1.0
2016-08-18,63.94,64.92,63.75,64.9,1024982,48.2800984810382,49.0200812228495,48.1366324392584,49.0049795342411,1357440.2526486,0.0,1.0
2016-08-19,63.97,63.97,63.3,63.69,752468,48.3027510139507,48.3027510139507,47.7968444455695,48.0913273734332,996534.916739994,0.0,1.0
2016-08-22,63.99,64.33,63.66,64.33,606948,48.3178527025591,48.5745814089018,48.0686748405206,48.5745814089018,803814.746468296,0.0,1.0
2016-08-23,64.11,64.58,63.97,64.16,673511,48.4084628342095,48.7633525165068,48.3027510139507,48.4462170557305,891967.802362983,0.0,1.0
2016-08-24,63.53,64.29,63.3,64.16,960128,47.9705138645661,48.5443780316851,47.7968444455695,48.4462170557305,1271550.51980913,0.0,1.0
2016-08-25,62.93,63.875,62.89,63.45,870143,47.5174632063142,48.2310179930609,47.4872598290974,47.9101071101325,1152378.41616771,0.0,1.0
2016-08-26,62.47,63.12,62.01,63.12,991452,47.1701243683211,47.660929248094,46.8227855303281,47.660929248094,1313034.62243139,0.0,1.0
2016-08-29,62.8,63.15,62.51,62.53,530098,47.4193022303596,47.6835817810066,47.2003277455379,47.2154294341463,702038.048520385,0.0,1.0
2016-08-30,62.52,63.27,62.33,62.67,705974,47.2078785898421,47.7741919126569,47.0644125480624,47.3211412544051,934960.34557031,0.0,1.0
2016-08-31,63.9,63.94,62.85,63.68,1681923,48.2498951038214,48.2800984810382,47.4570564518806,48.083776529129,2227463.48916908,0.0,1.0
2016-09-01,62.96,63.98,62.26,63.93,1317218,47.5401157392268,48.3103018582549,47.011556637933,48.272547636734,1744464.52202409,0.0,1.0
2016-09-02,63.56,63.84,62.91,62.91,627192,47.9931663974787,48.2045900379962,47.5023615177058,47.5023615177058,830624.993355184,0.0,1.0
2016-09-06,64.08,64.2,63.17,63.58,725165,48.3858103012969,48.4764204329473,47.698683469615,48.008268086087,960376.046420256,0.0,1.0
2016-09-07,64.15,64.22,63.56,64.04,944176,48.4386662114263,48.4915221215557,47.9931663974787,48.3556069240801,1250424.40548688,0.0,1.0
2016-09-08,63.75,64.37,63.37,64.13,1035807,48.1366324392584,48.6047847861186,47.8497003556989,48.4235645228179,1371776.39780522,0.0,1.0
2016-09-09,61.92,63.62,61.92,63.62,1260914,46.7548279315903,48.0384714633038,46.7548279315903,48.0384714633038,1669898.02623672,0.0,1.0
2016-09-12,62.45,62.66,60.92,61.56,1085693,47.1550226797127,47.3135904101009,45.9997435011705,46.4829975366392,1437843.18184985,0.0,1.0
2016-09-13,60.95,62.58,60.7,62.14,1544536,46.0223960340831,47.2531836556673,45.8336249264782,46.9209465062826,2045514.2998266,0.0,1.0
2016-09-14,60.4,61.63,60.29,61.16,919776,45.6070995973523,46.5358534467686,45.5240403100061,46.1809637644713,1218110.13834401,0.0,1.0
2016-09-15,60.39,60.66,59.76,60.17,1195763,45.5995487530481,45.8034215492614,45.1238455618836,45.4334301783557,1583614.95989964,0.0,1.0
2016-09-16,60.75,60.75,60.01,60.06,1655203,45.8713791479992,45.8713791479992,45.3126166694886,45.3503708910096,2192076.71793722,0.0,1.0
2016-09-19,59.7,61.36,59.68,60.88,963842,45.0785404960585,46.3319806505552,45.0634388074501,45.9695401239537,1276469.17506194,0.0,1.0
2016-09-20,59.28,59.92,58.92,59.58,1256859,44.7614050352822,45.2446590707508,44.4895746403311,44.9879303644081,1664527.76585703,0.0,1.0
2016-09-21,60.33,60.39,59.27,59.27,1303490,45.5542436872229,45.5995487530481,44.753854190978,44.753854190978,1726283.77369059,0.0,1.0
2016-09-22,61.37,61.51,60.62,60.65,1129223,46.3395314948594,46.4452433151182,45.7732181720446,45.7958707049572,1495492.3641748,0.0,1.0
2016-09-23,60.11,61.16,59.73,60.87,1033544,45.3881251125305,46.1809637644713,45.101193028971,45.9619892796496,1368779.38196325,0.0,1.0
2016-09-26,59.47,59.96,59.39,59.96,637412,44.9048710770619,45.2748624479676,44.8444643226283,45.2748624479676,844159.903609286,0.0,1.0
2016-09-27,59.31,59.61,58.8,59.25,735448,44.7840575681948,45.0105828973207,44.3989645086807,44.7387525023696,973994.391052634,0.0,1.0
2016-09-28,59.48,59.61,58.67,59.44,998297,44.9124219213661,45.0105828973207,44.3008035327261,44.8822185441493,1322099.83384913,0.0,1.0
2016-09-29,58.76,59.45,58.51,59.31,826543,44.3687611314639,44.8897693884535,44.179990023859,44.7840575681948,1094636.52897801,0.0,1.0
2016-09-30,59.23,59.49,58.19,58.24,1291519,44.7236508137612,44.9199727656703,43.9383630061246,43.9761172276456,1710429.91746243,0.0,1.0
2016-10-03,59.39,59.44,58.64,58.96,629282,44.8444643226283,44.8822185441493,44.2781509998135,44.5197780175478,833392.895745702,0.0,1.0
2016-10-04,59.87,60.72,59.0,59.32,1020191,45.2069048492298,45.8487266150866,44.5499813947646,44.791608412499,1351095.26683379,0.0,1.0
2016-10-05,60.94,61.09,59.57,59.8,2170156,46.0148451897789,46.1281078543419,44.9803795201039,45.1540489391004,2874057.40679045,0.0,1.0
2016-10-06,61.87,62.17,60.73,60.73,1283841,46.7170737100693,46.9435990391952,45.8562774593908,45.8562774593908,1700261.51815411,0.0,1.0
2016-10-07,60.96,62.03,60.58,62.03,902549,46.0299468783873,46.8378872189365,45.7430147948278,46.8378872189365,1195295.47112803,0.0,1.0
2016-10-10,61.78,61.8,61.09,61.43,488345,46.6491161113315,46.6642177999399,46.1281078543419,46.3848365606846,646742.245404977,0.0,1.0
2016-10-11,60.27,61.89,60.1,61.52,668634,45.5089386213977,46.7321753986777,45.3805742682264,46.4527941594224,885508.922000043,0.0,1.0
2016-10-12,60.15,60.44,59.605,60.17,729092,45.4183284897473,45.6373029745691,45.0068074751686,45.4334301783557,965576.789332962,0.0,1.0
2016-10-13,60.17,60.73,59.28,59.65,590483,45.4334301783557,45.8562774593908,44.7614050352822,45.0407862745375,782009.237922917,0.0,1.0
2016-10-14,59.16,60.87,59.16,60.45,731888,44.6707949036318,45.9619892796496,44.6707949036318,45.6448538188733,969279.686502283,0.0,1.0
2016-10-17,58.64,59.37,58.49,59.28,665501,44.2781509998135,44.8293626340199,44.1648883352506,44.7614050352822,881359.717124692,0.0,1.0
2016-10-18,59.33,59.54,59.03,59.31,818887,44.7991592568032,44.9577269871913,44.5726339276772,44.7840575681948,1084497.26548433,0.0,1.0
2016-10-19,60.06,60.08,59.16,59.62,721739,45.3503708910096,45.365472579618,44.6707949036318,45.0181337416249,955838.805468146,0.0,1.0
2016-10-20,59.87,60.63,59.52,60.0,1059020,45.2069048492298,45.7807690163488,44.9426252985829,45.3050658251844,1402518.6553129,0.0,1.0
2016-10-21,60.85,60.95,59.04,59.54,907795,45.9468875910412,46.0223960340831,44.5801847719814,44.9577269871913,1202243.03856374,0.0,1.0
2016-10-24,61.41,61.54,60.85,60.85,873321,46.3697348720762,46.4678958480308,45.9468875910412,45.9468875910412,1156587.21702755,0.0,1.0
2016-10-25,61.45,62.41,61.13,61.31,964024,46.399938249293,47.124819302496,46.1583112315587,46.2942264290342,1276710.2077103,0.0,1.0
2016-10-26,61.47,61.9,61.06,61.15,799035,46.4150399379014,46.7397262429819,46.1054553214293,46.1734129201671,1058206.16584006,0.0,1.0
2016-10-27,61.29,62.1,61.25,61.81,688153,46.2791247404258,46.8907431290658,46.248921363209,46.6717686442441,911359.011359123,0.0,1.0
2016-10-28,61.72,62.19,60.81,61.37,893529,46.6038110455063,46.9587007278036,45.9166842138244,46.3395314948594,1183349.78712685,0.0,1.0
2016-10-31,62.01,62.18,61.43,61.88,1056676,46.8227855303281,46.9511498834994,46.3848365606846,46.7246245543735,1399414.36669885,0.0,1.0
2016-11-01,62.58,63.62,61.98,62.0,1805611,47.2531836556673,48.0384714633038,46.8001329974155,46.8152346860239,2391270.33647918,0.0,1.0
2016-11-02,68.81,69.45,62.64,64.0,4305149,51.9573596571823,52.4406136926509,47.2984887214925,48.3254035468633,5701546.51130448,0.0,1.0
2016-11-03,69.32,70.28,67.82,68.27,1930428,52.3424527166963,53.0673337698993,51.2098260710667,51.5496140647556,2556572.38082224,0.0,1.0
2016-11-04,69.31,70.09,69.11,69.34,1741539,52.3349018723922,52.9238677281196,52.1838849863082,52.3575544053047,2306416.24941452,0.0,1.0
2016-11-07,69.08,70.33,68.745,69.9,1443240,52.1612324533956,53.1050879914203,51.908279169205,52.7804016863398,1911362.41439613,0.0,1.0
2016-11-08,70.05,70.53,68.7,69.12,1055991,52.8936643509028,53.2561048775042,51.8743003698361,52.1914358306124,1398507.18337947,0.0,1.0
2016-11-09,68.48,69.98,67.62,69.36,1766506,51.7081817951438,52.8408084407734,51.0588091849828,52.3726560939131,2339481.4259619,0.0,1.0
2016-11-10,67.36,69.23,67.08,68.17,1340046,50.8624872330737,52.2744951179586,50.6510635925561,51.4741056217137,1774696.90277561,0.0,1.0
2016-11-11,64.3,67.175,63.96,66.94,1838502,48.5519288759893,50.722796613446,48.2952001696465,50.5453517722974,2434829.70371671,0.0,1.0
2016-11-14,66.57,66.79,64.33,64.61,1468222,50.2659705330421,50.4320891077344,48.5745814089018,48.7860050494194,1944447.45627166,0.0,1.0
2016-11-15,68.06,68.07,66.19,66.59,1039724,51.3910463343675,51.3985971786717,49.9790384494826,50.2810722216505,1376963.89716582,0.0,1.0
2016-11-16,67.48,68.04,66.39,67.08,1639112,51.2702328255003,51.6957119360854,50.4420681281115,50.9663191750824,2157339.09647836,0.42,1.0
2016-11-17,67.43,67.64,66.53,67.56,1112442,51.2322436191981,51.3917982856675,50.5484379057578,51.3310155555839,1464155.35922169,0.0,1.0
2016-11-18,67.35,67.52,66.9,67.21,964469,51.1714608891145,51.3006241905421,50.8295580323944,51.0650911114682,1269398.72384644,0.0,1.0
2016-11-21,67.75,68.45,67.51,67.51,755500,51.4753745395324,52.0072234277637,51.2930263492817,51.2930263492817,994361.390429331,0.0,1.0
2016-11-22,67.61,68.24,67.17,67.98,1053248,51.3690047618861,51.8476687612943,51.0346997464264,51.6501248885227,1386246.38748764,0.0,1.0
2016-11-23,67.11,67.9299,66.505,67.35,1081524,50.9891126988638,51.6120597038079,50.5294433026067,51.1714608891145,1423462.22160515,0.0,1.0
2016-11-25,68.06,68.51,67.26,67.31,718065,51.7109076186063,52.0528104753264,51.1030803177705,51.1410695240727,945090.81643764,0.0,1.0
2016-11-28,66.47,68.6,66.1201,67.6,1463582,50.5028508581951,52.1211910466704,50.2370023924921,51.3614069206257,1926312.94841475,0.0,1.0
2016-11-29,67.11,67.69,66.43,66.46,800702,50.9891126988638,51.4297874919697,50.4724594931533,50.4952530169347,1053854.60494976,0.0,1.0
2016-11-30,68.28,68.44,67.34,67.65,996254,51.8780601263361,51.9996255865033,51.1638630478541,51.3993961269279,1311232.97506391,0.0,1.0
2016-12-01,70.0,70.04,67.91,68.0,1623696,53.1848888231331,53.2152801881749,51.5969399996996,51.6653205710436,2137049.12269297,0.0,1.0
2016-12-02,69.12,70.07,69.03,69.7,1150239,52.5162787922137,53.2380737119562,52.4478982208697,52.9569535853197,1513902.38433626,0.0,1.0
2016-12-05,70.35,70.385,69.45,69.58,1056257,53.4508132672488,53.4774057116603,52.7670075538085,52.8657794901943,1390206.72292616,0.0,1.0
2016-12-06,71.51,71.64,70.53,70.65,1360454,54.3321628534607,54.4309347898465,53.5875744099368,53.6787485050622,1790579.65725367,0.0,1.0
2016-12-07,73.0,73.04,71.49,71.95,1297062,55.4642412012674,55.4946325663092,54.3169671709398,54.6664678689204,1707145.4318902,0.0,1.0
2016-12-08,73.4,73.41,72.3395,73.08,766504,55.7681548516853,55.7757526929457,54.9624037860148,55.525023931351,1008844.45163421,0.0,1.0
2016-12-09,73.36,73.7,73.08,73.33,792058,55.7377634866435,55.9960900894987,55.525023931351,55.7149699628622,1042477.68918686,0.0,1.0
2016-12-12,73.61,73.95,72.9099,73.13,767994,55.9277095181547,56.1860361210099,55.3957846515108,55.5630131376532,1010805.53498529,0.0,1.0
2016-12-13,72.12,74.0,72.0,73.92,1121015,54.795631170348,56.2240253273121,54.7044570752226,56.1632425972286,1475438.82738866,0.0,1.0
2016-12-14,71.06,73.0,70.64,73.0,1300272,53.9902599967406,55.4642412012674,53.6711506638018,55.4642412012674,1711370.31615662,0.0,1.0
2016-12-15,71.24,71.76,70.47,71.08,709448,54.1270211394286,54.5221088849719,53.5419873623742,54.0054556792615,933749.437084458,0.0,1.0
2016-12-16,72.83,72.96,71.39,71.39,1267516,55.3350778998398,55.4338498362256,54.2409887583353,54.2409887583353,1668258.07035264,0.0,1.0
2016-12-19,71.54,73.26,71.12,72.85,1056389,54.354956377242,55.661785074039,54.0358470443032,55.3502735823607,1390380.45648478,0.0,1.0
2016-12-20,71.93,71.94,70.76,71.34,677664,54.6512721863995,54.6588700276599,53.7623247589271,54.2029995520331,891916.502030313,0.0,1.0
2016-12-21,72.08,72.33,71.71,72.2,601050,54.7652398053062,54.9551858368174,54.4841196786696,54.8564139004316,791079.965211845,0.0,1.0
2016-12-22,71.46,72.4,71.05,72.19,655349,54.2941736471585,55.0083707256405,53.9826621554801,54.8488160591711,862546.317480438,0.0,1.0
2016-12-23,71.43,71.57,70.935,71.19,329689,54.2713801233771,54.3777499010234,53.895286980985,54.0890319331264,433924.569754144,0.0,1.0
2016-12-27,72.0,72.14,71.3,71.51,353038,54.7044570752226,54.8108268528689,54.1726081869913,54.3321628534607,464655.667179868,0.0,1.0
2016-12-28,71.01,72.18,70.97,72.09,497244,53.9522707904383,54.8412182179107,53.9218794253965,54.7728376465667,654454.315317859,0.0,1.0
2016-12-29,70.83,71.35,70.65,70.74,422812,53.8155096477503,54.2105973932935,53.6787485050622,53.7471290764062,556489.646869895,0.0,1.0
2016-12-30,72.24,72.28,70.45,70.66,508368,54.8868052654734,54.9171966305152,53.5267916798533,53.6863463463227,669095.316121479,0.0,1.0
2017-01-03,73.24,73.27,72.29,72.86,650766,55.6465893915181,55.6693829152995,54.9247944717756,55.3578714236211,856514.340971719,0.0,1.0
2017-01-04,72.27,73.4,71.89,73.31,1001852,54.9095987892547,55.7681548516853,54.6208808213577,55.6997742803413,1318600.85734534,0.0,1.0
2017-01-05,71.1,72.48,70.9,72.35,874036,54.0206513617823,55.0691534557241,53.8686945365734,54.9703815193383,1150374.12606921,0.0,1.0
2017-01-06,70.14,70.99,69.88,70.92,912039,53.2912586007794,53.9370751079174,53.0937147280077,53.8838902190943,1200392.28082829,0.0,1.0
2017-01-09,70.14,70.93,69.94,69.98,709336,53.2912586007794,53.8914880603547,53.1393017755704,53.1696931406122,933602.026792296,0.0,1.0
2017-01-10,70.4,70.79,69.52,70.36,776554,53.488802473551,53.7851182827085,52.8201924426316,53.4584111085092,1022071.89302907,0.0,1.0
2017-01-11,70.6,70.7,69.51,70.48,761493,53.64075929876,53.7167377113644,52.8125946013712,53.5495852036346,1002249.1572233,0.0,1.0
2017-01-12,69.08,70.6,68.93,70.54,450428,52.4858874271719,53.64075929876,52.3719198082652,53.5951722511973,592836.813194312,0.0,1.0
2017-01-13,68.83,69.195,68.45,69.19,663233,52.2959413956607,52.5732626016671,52.0072234277637,52.5694636810369,872922.949117957,0.0,1.0
2017-01-17,68.49,69.07,67.8,68.86,1089084,52.0376147928055,52.4782895859115,51.5133637458346,52.3187349194421,1433412.41632606,0.0,1.0
2017-01-18,69.01,69.6,68.45,68.8,1348069,52.4327025383488,52.8809751727152,52.0072234277637,52.2731478718794,1774278.9744999,0.0,1.0
2017-01-19,68.0,69.16,67.92,68.99,636570,51.6653205710436,52.5466701572555,51.60453784096,52.4175068558279,837830.086440237,0.0,1.0
2017-01-20,67.96,68.73,67.57,68.16,603973,51.6349292060018,52.2199629830563,51.3386133968443,51.7868860312108,794927.110604598,0.0,1.0
2017-01-23,68.52,68.6,67.58,68.0,651489,52.0604083165869,52.1211910466704,51.3462112381048,51.6653205710436,857465.927054154,0.0,1.0
2017-01-24,68.7,69.39,68.26,68.68,1151049,52.1971694592749,52.7214205062458,51.8628644438152,52.181973776754,1514968.47662778,0.0,1.0
2017-01-25,69.59,69.9,68.5444,68.69,829062,52.8733773314548,53.1089104105286,52.0789470492624,52.1895716180145,1091180.99678639,0.0,1.0
2017-01-26,68.28,69.47,68.08,68.93,643074,51.8780601263361,52.7822032363294,51.7261033011272,52.3719198082652,846390.412692193,0.0,1.0
2017-01-27,68.66,68.92,67.879,68.31,850737,52.1667780942331,52.3643219670048,51.5733866917922,51.9008536501175,1119708.83680963,0.0,1.0
2017-01-30,67.81,68.73,67.2,68.2,701600,51.5209615870951,52.2199629830563,51.0574932702078,51.8172773962525,923420.187326563,0.0,1.0
2017-01-31,69.21,69.24,67.67,68.05,990012,52.5846593635577,52.6074528873391,51.4145918094488,51.7033097773458,1303017.48360255,0.0,1.0
2017-02-01,68.69,69.29,67.85,69.12,690870,52.1895716180145,52.6454420936413,51.5513529521369,52.5162787922137,909297.754872153,0.0,1.0
2017-02-02,69.09,69.39,68.32,68.8,730887,52.4934852684324,52.7214205062458,51.9084514913779,52.2731478718794,961966.662563497,0.0,1.0
2017-02-03,69.63,70.36,69.14,69.43,757268,52.9037686964965,53.4584111085092,52.5314744747346,52.7518118712876,996688.367184168,0.0,1.0
2017-02-06,69.4,69.93,69.13,69.83,535029,52.7290183475063,53.13170393431,52.5238766334742,53.0557255217055,704185.546472553,0.0,1.0
2017-02-07,69.06,69.8,68.2003,69.02,752500,52.470691744651,53.0329319979242,51.8175053314904,52.4403003796092,990412.900460717,0.0,1.0
2017-02-08,68.5,69.495,68.2,69.36,683721,52.045212634066,52.8011978394805,51.8172773962525,52.6986269824645,899888.503276945,0.0,1.0
2017-02-09,68.57,68.99,68.34,68.77,627889,52.0983975228891,52.4175068558279,51.9236471738988,52.2503543480981,826404.47263439,0.0,1.0
2017-02-10,68.55,68.89,68.12,68.83,792095,52.0832018403682,52.3415284432234,51.756494666169,52.2959413956607,1042526.38722981,0.0,1.0
2017-02-13,68.46,68.695,67.955,68.39,783351,52.0148212690242,52.1933705386447,51.6311302853716,51.961636380201,1031017.85513462,0.0,1.0
2017-02-14,68.29,68.45,67.52,68.04,1289364,52.2047673005354,52.3270804176548,51.6161354243981,52.0136530550363,1686640.36089089,0.42,1.0
2017-02-15,75.14,75.28,71.52,71.64,4776800,57.4412976272108,57.5483216046903,54.6739633523838,54.7656981902234,6248618.44746993,0.0,1.0
2017-02-16,75.37,76.525,75.36,75.42,2161689,57.61712273307,58.5000705472759,57.6094781632501,57.6553455821698,2827744.46556122,0.0,1.0
2017-02-17,77.78,77.82,74.92,75.19,1964278,59.4594640596814,59.4900423389612,57.2731170911716,57.4795204763107,2569507.56714941,0.0,1.0
2017-02-21,78.44,78.71,77.1,77.43,1426223,59.964005667799,60.170409052938,58.9396333119238,59.1919041159826,1865668.09328544,0.0,1.0
2017-02-22,79.44,79.61,78.3985,78.8,1548943,60.7284626497954,60.8584203367348,59.9322807030462,60.2392101813177,2026200.34413821,0.0,1.0
2017-02-23,80.05,80.64,79.15,79.51,1813116,61.1947814088133,61.6458110281911,60.5067701250165,60.7819746385352,2371769.82184786,0.0,1.0
2017-02-24,81.05,81.06,79.3,79.59,1700222,61.9592383908097,61.9668829606296,60.6214386723159,60.8431311970949,2224091.13925519,0.0,1.0
2017-02-27,81.4,81.44,80.57,81.05,1343184,62.2267983345084,62.2573766137883,61.5922990394514,61.9592383908097,1757043.27598946,0.0,1.0
2017-02-28,81.85,82.65,80.85,80.99,2046907,62.5708039764068,63.1823695620039,61.8063469944104,61.9133709718899,2677596.05603235,0.0,1.0
2017-03-01,82.07,82.66,81.51,82.25,1582609,62.738984512446,63.1900141318239,62.310888602528,62.8765867692054,2070239.44744011,0.0,1.0
2017-03-02,80.94,81.49,80.39,81.49,1388286,61.8751481227901,62.2955994628881,61.454696782692,62.2955994628881,1816042.01766124,0.0,1.0
2017-03-03,81.65,81.94,80.35,80.8,1551449,62.4179125800075,62.6396051047865,61.4241185034122,61.7681241453106,2029478.48804823,0.0,1.0
2017-03-06,81.32,81.41,80.43,81.26,1370104,62.1656417759487,62.2344429043284,61.4852750619719,62.1197743570289,1792257.81471955,0.0,1.0
2017-03-07,81.42,81.7399,80.6701,81.24,1291859,62.2420874741483,62.486637262689,61.6688211833492,62.104485217389,1689904.11550202,0.0,1.0
2017-03-08,80.43,81.94,80.06,81.35,1541662,61.4852750619719,62.6396051047865,61.2024259786332,62.1885754854086,2016675.93639327,0.0,1.0
2017-03-09,80.89,81.16,80.21,80.52,911883,61.8369252736902,62.0433286588293,61.3170945259327,61.5540761903516,1192850.63970319,0.0,1.0
2017-03-10,81.12,81.66,80.8,80.81,1207850,62.0127503795494,62.4255571498275,61.7681241453106,61.7757687151305,1580010.42366784,0.0,1.0
2017-03-13,80.89,81.5,80.36,81.33,1502324,61.8369252736902,62.3032440327081,61.4317630732321,62.1732863457687,1965217.18733814,0.0,1.0
2017-03-14,81.03,81.46,80.37,80.9,1011615,61.9439492511697,62.2726657534282,61.4394076430521,61.8445698435102,1323311.87211884,0.0,1.0
2017-03-15,81.56,82.26,80.88,81.56,1325371,62.3491114516278,62.8842313390253,61.8292807038703,62.3491114516278,1733741.76861951,0.0,1.0
2017-03-16,81.66,81.9,81.29,81.54,942517,62.4255571498275,62.6090268255066,62.1427080664888,62.3338223119879,1232923.52898468,0.0,1.0
2017-03-17,81.84,82.2,81.31,82.17,1823680,62.5631594065868,62.8383639201056,62.1579972061287,62.8154302106457,2385588.78125146,0.0,1.0
2017-03-20,79.56,80.51,78.46,80.5,1939683,60.820197487635,61.5464316205316,59.9792948074389,61.5387870507116,2537334.40295675,0.0,1.0
2017-03-21,78.59,79.93,78.37,79.56,1896444,60.0786742150985,61.1030465709737,59.9104936790593,60.820197487635,2480772.68526914,0.0,1.0
2017-03-22,80.74,80.9,78.6003,78.8,1995940,61.7222567263908,61.8445698435102,60.086548122013,60.2392101813177,2610925.20181777,0.0,1.0
2017-03-23,80.08,80.945,79.98,80.71,1073051,61.2177151182731,61.8789704077,61.1412694200735,61.6993230169309,1403677.41451935,0.0,1.0
2017-03-24,80.17,80.9,79.6,80.0,1388162,61.2865162466528,61.8445698435102,60.8507757669149,61.1565585597134,1815879.81101925,0.0,1.0
2017-03-27,79.96,80.655,79.38,80.09,1499590,61.1259802804336,61.6572778829211,60.6825952308756,61.2253596880931,1961640.79250574,0.0,1.0
2017-03-28,80.5,80.86,79.45,79.65,1358348,61.5387870507116,61.8139915642304,60.7361072196154,60.8889986160147,1776879.57856387,0.0,1.0
2017-03-29,81.52,81.72,80.5,80.75,1943177,62.318533172348,62.4714245687473,61.5387870507116,61.7299012962107,2541904.96753041,0.0,1.0
2017-03-30,79.58,81.5,79.45,81.41,1249377,60.8354866272749,62.3032440327081,60.7361072196154,62.2344429043284,1634332.64320144,0.0,1.0
2017-03-31,79.26,79.9,79.16,79.4,1255720,60.5908603930361,61.0801128615138,60.5144146948364,60.6978843705156,1642630.03618676,0.0,1.0
2017-04-03,78.72,79.69,78.49,79.44,1434221,60.178053622758,60.9195768952945,60.0022285168988,60.7284626497954,1876130.42169418,0.0,1.0
2017-04-04,78.25,78.87,77.86,78.43,1873239,59.8187588412197,60.2927221700575,59.5206206182411,59.9563610979791,2450417.80520853,0.0,1.0
2017-04-05,77.32,78.76,77.09,78.37,1726854,59.107813847963,60.2086319020379,58.9319887421039,59.9104936790593,2258928.93997807,0.0,1.0
2017-04-06,77.05,77.11,75.01,75.28,2304064,58.901410462824,58.9472778817438,57.3419182195513,57.5483216046903,3013987.77728842,0.0,1.0
2017-04-07,75.99,77.48,75.67,77.17,1732667,58.0910860619078,59.2301269650825,57.8464598276689,58.9931453006636,2266533.03038067,0.0,1.0
2017-04-10,76.63,76.68,75.59,75.95,1400060,58.5803385303855,58.6185613794853,57.7853032691092,58.0605077826279,1831443.79994238,0.0,1.0
2017-04-11,76.85,77.37,76.39,76.79,1384837,58.7485190664247,59.1460366970629,58.3968688547064,58.7026516475049,1811530.31840121,0.0,1.0
2017-04-12,77.19,77.98,76.62,77.13,1131299,59.0084344403035,59.6123554560807,58.5726939605655,58.9625670213837,1479872.67647887,0.0,1.0
2017-04-13,76.51,77.24,76.35,76.93,691130,58.4886036925459,59.0466572894033,58.3662905754265,58.8096756249844,904079.649053737,0.0,1.0
2017-04-17,77.03,77.07,76.39,76.4,669378,58.8861213231841,58.9166996024639,58.3968688547064,58.4045134245263,875625.464564252,0.0,1.0
2017-04-18,77.84,78.62,76.74,77.11,1106474,59.5053314786012,60.1016079245584,58.6644287984051,58.9472778817438,1447398.64512767,0.0,1.0
2017-04-19,77.01,78.15,76.82,77.83,830136,58.8708321835441,59.7423131430201,58.7255853569648,59.4976869087812,1085915.91096736,0.0,1.0
2017-04-20,77.65,78.17,76.99,77.37,1074366,59.3600846520219,59.75760228266,58.8555430439042,59.1460366970629,1405397.58979536,0.0,1.0
2017-04-21,77.46,77.85,77.33,77.36,830691,59.2148378254425,59.5129760484211,59.115458417783,59.1383921272429,1086641.9165021,0.0,1.0
2017-04-24,78.38,78.74,77.77,78.03,972250,59.9181382488792,60.1933427623979,59.4518194898614,59.6505783051805,1271817.80387553,0.0,1.0
2017-04-25,78.6,78.98,77.7,78.69,813075,60.0863187849184,60.3768124380771,59.3983075011217,60.1551199132981,1063598.10839403,0.0,1.0
2017-04-26,78.36,78.9499,78.02,78.74,716373,59.9028491092393,60.353802282919,59.6429337353605,60.1933427623979,937100.473762639,0.0,1.0
2017-04-27,78.49,78.69,77.82,78.23,754403,60.0022285168988,60.1551199132981,59.4900423389612,59.8034697015798,986848.204368334,0.0,1.0
2017-04-28,79.03,79.2,77.98,78.58,1179218,60.4150352871769,60.5449929741163,59.6123554560807,60.0710296452785,1542556.38678374,0.0,1.0
2017-05-01,77.98,79.19,77.7,78.94,971638,59.6123554560807,60.5373484042963,59.3983075011217,60.3462341587972,1271017.23561019,0.0,1.0
2017-05-02,75.55,77.8,75.09,77.7,2120630,57.7547249898294,59.4747531993213,57.403074778111,59.3983075011217,2774034.44528934,0.0,1.0
2017-05-03,67.04,70.0,66.5,68.41,5688000,51.2491960730399,53.5119887397493,50.8363893027618,52.2965021383749,7440575.64252405,0.0,1.0
2017-05-04,69.79,69.97,67.53,67.53,3924797,53.35145277353,53.4890550302894,51.6237799942181,51.6237799942181,5134097.91843381,0.0,1.0
2017-05-05,69.53,70.36,69.01,69.76,2158858,53.1526939582109,53.787193253268,52.7551763275728,53.3285190640701,2824041.183275,0.0,1.0
2017-05-08,70.01,70.37,69.03,69.26,1534993,53.5196333095692,53.7948378230879,52.7704654672127,52.9462905730719,2007952.09691367,0.0,1.0
2017-05-09,69.43,70.3762,69.02,70.07,1670720,53.0762482600113,53.7995774563763,52.7628208973928,53.565500728489,2185499.03964096,0.0,1.0
2017-05-10,70.01,70.5,69.06,69.52,1507323,53.5196333095692,53.8942172307475,52.7933991766726,53.145049388391,1971756.46962312,0.0,1.0
2017-05-11,70.15,70.57,69.55,69.82,1001211,53.6266572870487,53.9477292194872,53.1679830978509,53.3743864829899,1309702.21160815,0.0,1.0
2017-05-12,69.93,70.58,69.45,70.15,878308,53.4584767510095,53.9553737893072,53.0915373996512,53.6266572870487,1148930.57514663,0.0,1.0
2017-05-15,70.11,70.35,69.79,70.1,798088,53.5960790077689,53.779548683448,53.35145277353,53.5884344379489,1043993.34271989,0.0,1.0
2017-05-16,70.01,70.43,69.49,70.0,747841,53.5196333095692,53.8407052420077,53.1221156789311,53.5119887397493,978264.333523354,0.0,1.0
2017-05-17,69.2,70.25,67.49,68.63,1034219,53.2214950865906,54.0290466738871,51.906339644422,52.7831099392011,1344718.98400374,0.42,1.0
2017-05-18,69.27,69.62,67.41,67.41,1317971,53.275331859077,53.5445157215092,51.8448119044375,51.8448119044375,1713660.86299555,0.0,1.0
2017-05-19,69.68,70.25,69.36,69.64,1316082,53.5906615264976,54.0290466738871,53.3445505665596,53.5598976565053,1711204.73507604,0.0,1.0
2017-05-22,70.07,70.6,69.48,69.98,1418290,53.890609258922,54.2982305363193,53.4368421765364,53.8213905514395,1844098.28848886,0.0,1.0
2017-05-23,81.7,82.4,69.65,70.23,9038800,62.8352044591684,63.3735721840328,53.5675886240034,54.013664738891,11752487.5801092,0.0,1.0
2017-05-24,82.54,82.96,77.32,77.55,6776711,63.4812457290056,63.8042663639242,59.4665606950171,59.6434529474726,8811259.44389626,0.0,1.0
2017-05-25,83.22,83.66,81.44,81.92,2989196,64.0042315188739,64.3426340887886,62.6352393042188,63.0044057441258,3886631.94943047,0.0,1.0
2017-05-26,82.17,83.75,81.35,83.75,1940573,63.1966799315773,64.4118527962711,62.5660205967362,64.4118527962711,2523184.50245556,0.0,1.0
2017-05-30,80.98,82.63,80.87,81.96,1495387,62.2814547993079,63.5504644364882,62.1968541568292,63.035169614118,1944341.85344922,0.0,1.0
2017-05-31,79.97,81.21,79.395,81.21,1685523,61.5046670820036,62.4583470517633,61.0624364508651,62.4583470517633,2191561.72539369,0.0,1.0
2017-06-01,79.34,80.96,79.23,80.4,1631437,61.0201361296257,62.2660728643118,60.935535487147,61.8353786844203,2121237.67316797,0.0,1.0
2017-06-02,80.3,81.06,79.28,79.28,1231629,61.7584690094397,62.3429825392924,60.9739903246373,60.9739903246373,1601396.70374412,0.0,1.0
2017-06-05,80.1,80.735,79.45,80.19,1225228,61.6046496594784,62.0930260956054,61.1047367721044,61.673868366961,1593073.9537109,0.0,1.0
2017-06-06,79.29,79.87,78.88,79.87,1123228,60.9816812921354,61.427757407023,60.6663516247148,61.427757407023,1460450.84741679,0.0,1.0
2017-06-07,81.33,81.36,79.295,80.0,1562185,62.5506386617401,62.5737115642343,60.9855267758844,61.5277399844978,2031194.38535347,0.0,1.0
2017-06-08,80.75,81.73,80.06,81.19,1006039,62.1045625468525,62.8582773616626,61.5738857894862,62.4429651167672,1308078.60032366,0.0,1.0
2017-06-09,79.06,81.46,78.51,81.18,1779134,60.80478903968,62.6506212392149,60.3817858272865,62.4352741492692,2313277.23130836,0.0,1.0
2017-06-12,77.97,79.245,77.5,78.14,1750414,59.9664735823912,60.9470719383941,59.6049981099823,60.0972200298582,2275934.72530085,0.0,1.0
2017-06-13,77.69,78.405,77.03,78.36,1563324,59.7511264924454,60.3010306685569,59.2435226375733,60.2664213148156,2032675.34337375,0.0,1.0
2017-06-14,77.88,78.23,77.23,77.5,1300515,59.8972548749086,60.1664387373408,59.3973419875346,59.6049981099823,1690964.1086478,0.0,1.0
2017-06-15,77.34,77.835,76.27,77.1,1367494,59.4819426300133,59.8626455211673,58.6590091077206,59.2973594100598,1778051.9815544,0.0,1.0
2017-06-16,76.94,77.6,76.45,76.66,1713456,59.1743039300908,59.6819077849629,58.7974465226857,58.958956840145,2227880.95312028,0.0,1.0
2017-06-19,77.8,78.51,76.8,77.31,1368518,59.8357271349241,60.3817858272865,59.0666303851179,59.4588697275191,1779383.41352347,0.0,1.0
2017-06-20,76.26,77.79,76.06,77.44,1863108,58.6513181402225,59.8280361674261,58.4974987902613,59.5588523049939,2422462.45413132,0.0,1.0
2017-06-21,75.73,76.85,75.61,76.13,1397946,58.2436968628252,59.1050852226082,58.1514052528485,58.5513355627477,1817646.47991585,0.0,1.0
2017-06-22,75.54,75.96,75.1475,75.86,889613,58.0975684803621,58.4205891152807,57.7956980060631,58.3436794403001,1156698.42607467,0.0,1.0
2017-06-23,75.72,76.225,74.94,75.71,1226527,58.2360058953272,58.6243997539793,57.6361104304783,58.2283149278291,1594762.94797635,0.0,1.0
2017-06-26,74.47,75.9705,74.41,75.72,819745,57.2746349580694,58.4286646311536,57.228489153081,58.2360058953272,1065854.19871627,0.0,1.0
2017-06-27,74.32,75.51,74.21,74.32,834356,57.1592704455985,58.0744955778679,57.0746698031198,57.1592704455985,1084851.80857963,0.0,1.0
2017-06-28,74.03,75.12,73.59,74.8,861204,56.9362323881547,57.7745478454435,56.5978298182399,57.5284368855055,1119760.29051869,0.0,1.0
2017-06-29,73.59,74.52,73.01,74.08,879961,56.5978298182399,57.3130897955597,56.1517537033523,56.974687225645,1144148.63958496,0.0,1.0
2017-06-30,74.6,74.83,72.87,74.11,1261608,57.3746175355442,57.5515097879996,56.0440801583795,56.9977601281392,1640376.19495579,0.0,1.0
2017-07-03,75.87,76.21,74.68,74.95,617117,58.3513704077981,58.6128633027322,57.4361452755287,57.6438013979764,802391.896930374,0.0,1.0
2017-07-05,77.09,77.67,75.68,75.68,1179961,59.2896684425617,59.7357445574493,58.2052420253349,58.2052420253349,1534216.59927349,0.0,1.0
2017-07-06,75.41,76.91,75.06,76.51,1259957,57.9975859028873,59.1512310275966,57.7284020404551,58.8435923276741,1638229.52095097,0.0,1.0
2017-07-07,76.84,77.27,75.37,75.85,789482,59.0973942551102,59.4281058575268,57.966822032895,58.335988472802,1026505.44316942,0.0,1.0
2017-07-10,76.47,77.5,76.31,77.05,697171,58.8128284576818,59.6049981099823,58.6897729777129,59.2589045725695,906480.231746729,0.0,1.0
2017-07-11,75.51,76.46,75.39,76.03,827807,58.0744955778679,58.8051374901838,57.9822039678911,58.4744258877671,1076336.62501963,0.0,1.0
2017-07-12,76.77,76.9,75.31,75.95,1343878,59.0435574826237,59.1435400600985,57.9206762279066,58.4128981477826,1747345.83176771,0.0,1.0
2017-07-13,78.37,78.67,76.53,77.15,938667,60.2741122823137,60.5048413072555,58.8589742626702,59.3358142475501,1220479.73838987,0.0,1.0
2017-07-14,78.38,78.755,77.88,78.58,873263,60.2818032498117,60.5702145309891,59.8972548749086,60.435622599773,1135439.72227164,0.0,1.0
2017-07-17,78.69,78.91,78.03,78.5,790058,60.5202232422517,60.689424527209,60.0126193873796,60.3740948597885,1027254.37365203,0.0,1.0
2017-07-18,78.19,78.69,77.93,78.2,800850,60.1356748673485,60.5202232422517,59.9357097123989,60.1433658348466,1041286.41838856,0.0,1.0
2017-07-19,78.69,79.3,77.67,78.38,703152,60.5202232422517,60.9893722596335,59.7357445574493,60.2818032498117,914256.886636385,0.0,1.0
2017-07-20,79.58,79.88,77.12,78.68,1502647,61.2047193495792,61.4354483745211,59.3127413450559,60.5125322747536,1953781.49807368,0.0,1.0
2017-07-21,79.63,79.94,78.05,79.54,897876,61.2431741870695,61.4815941795094,60.0280013223757,61.173955479587,1167442.19791102,0.0,1.0
2017-07-24,80.13,80.5,79.45,79.61,790637,61.6277225619726,61.9122883594009,61.1047367721044,61.2277922520734,1028007.20481422,0.0,1.0
2017-07-25,80.59,81.0,79.635,80.63,785295,61.9815070668835,62.296836734304,61.2470196708185,62.0122709368757,1021061.3946787,0.0,1.0
2017-07-26,79.71,80.76,79.6,80.76,612561,61.304701927054,62.1122535143505,61.2201012845753,62.1122535143505,796468.064849237,0.0,1.0
2017-07-27,79.24,80.0,78.62,80.0,628134,60.9432264546451,61.5277399844978,60.4663864697652,61.5277399844978,816716.492636669,0.0,1.0
2017-07-28,79.85,79.95,78.87,79.29,457493,61.4123754720269,61.4892851470075,60.6586606572168,60.9816812921354,594844.536939296,0.0,1.0
2017-07-31,78.39,80.1,78.08,80.1,1085581,60.2894942173098,61.6046496594784,60.0510742248699,61.6046496594784,1411501.21915548,0.0,1.0
2017-08-01,78.06,79.34,76.95,78.73,1355774,60.0356922898737,61.0201361296257,59.1819948975888,60.5509871122439,1762813.3265959,0.0,1.0
2017-08-02,77.48,81.5,76.52,80.56,1554022,59.5896161749861,62.6813851092071,58.8512832951722,61.9584341643893,2020580.63617034,0.0,1.0
2017-08-03,75.96,77.84,75.55,77.0,1111943,58.4205891152807,59.8664910049164,58.1052594478601,59.2204497350791,1445777.79099984,0.0,1.0
2017-08-04,76.34,76.51,75.66,76.26,751081,58.712845880207,58.8435923276741,58.1898600903388,58.6513181402225,976575.444102759,0.0,1.0
2017-08-07,77.26,77.52,75.975,76.52,1469287,59.4204148900288,59.6203800449784,58.4321255665278,58.8512832951722,1910405.94095631,0.0,1.0
2017-08-08,76.98,77.605,76.31,77.29,1102816,59.205067800083,59.6857532687119,58.6897729777129,59.443487792523,1433910.62343959,0.0,1.0
2017-08-09,76.93,76.96,75.71,76.5,896245,59.1666129625927,59.1896858650869,58.2283149278291,58.835901360176,1165321.52843685,0.0,1.0
2017-08-10,77.96,78.57,76.45,76.73,1472853,59.9587826148931,60.4279316322749,58.7974465226857,59.0127936126315,1915042.54877048,0.0,1.0
2017-08-11,77.27,77.74,77.2,77.4,676372,59.4281058575268,59.7895813299357,59.3742690850404,59.5280884350016,879436.820101522,0.0,1.0
2017-08-14,77.22,78.345,77.14,77.7,803804,59.3896510200365,60.2548848635685,59.328123280052,59.7588174599435,1045127.28756495,0.0,1.0
2017-08-15,77.16,77.78,77.16,77.64,469657,59.3435052150481,59.820345199928,59.3435052150481,59.7126716549551,610660.492478134,0.0,1.0
2017-08-16,77.16,77.97,77.09,77.16,586335,59.3435052150481,59.9664735823912,59.2896684425617,59.3435052150481,762368.323813266,0.0,1.0
2017-08-17,75.55,77.32,75.43,77.22,741816,58.1052594478601,59.4665606950171,58.0129678378834,59.3896510200365,964528.845281044,0.0,1.0
2017-08-18,74.95,75.29,74.57,74.92,979281,57.9975859028873,58.260683690839,57.703535434,57.9743713921856,1265520.10411085,0.46,1.0
2017-08-21,75.09,75.19,74.33,75.0,509359,58.1059202861615,58.1833019885002,57.5178193483871,58.0362767540566,658242.174319526,0.0,1.0
2017-08-22,76.02,76.04,74.9,75.18,1110397,58.8255701179118,58.8410464583795,57.9588950517179,58.1755638182664,1434960.67731772,0.0,1.0
2017-08-23,75.48,76.4,75.27,75.95,815049,58.4077089252826,59.119620586799,58.2452073503712,58.7714029262747,1053283.88413075,0.0,1.0
2017-08-24,75.47,75.54,74.92,75.47,683369,58.3999707550487,58.4541379466858,57.9743713921856,58.3999707550487,883114.456449303,0.0,1.0
2017-08-25,75.53,76.0,75.39,75.73,428813,58.446399776452,58.810093777444,58.3380653931777,58.6011631811294,554152.967742749,0.0,1.0
2017-08-28,74.58,76.16,74.49,75.9,835479,57.7112736042339,58.933904501186,57.641630072129,58.7327120751053,1079685.47440666,0.0,1.0
2017-08-29,74.2,75.02,73.62,74.46,1073179,57.4172231353467,58.0517530945244,56.968409261782,57.6184155614274,1386864.03576663,0.0,1.0
2017-08-30,74.05,75.01,73.97,74.57,533828,57.3011505818386,58.0440149242905,57.2392452199676,57.703535434,689863.344777738,0.0,1.0
2017-08-31,74.63,75.02,73.0,74.2,1523614,57.7499644554033,58.0517530945244,56.4886427072818,57.4172231353467,1968959.00962518,0.0,1.0
2017-09-01,76.2,76.23,74.3,75.21,894315,58.9648571821215,58.9880716928232,57.4946048376854,58.198778328968,1155718.95289289,0.0,1.0
2017-09-05,75.68,76.37,75.43,76.05,597707,58.5624723299601,59.0964060760974,58.3690180741132,58.8487846286134,772413.867794622,0.0,1.0
2017-09-06,75.6,75.94,75.36,75.81,557480,58.5005669680891,58.7636647560408,58.3148508824761,58.6630685430004,720428.710083947,0.0,1.0
2017-09-07,75.64,76.04,74.89,75.72,550973,58.5315196490246,58.8410464583795,57.951156881484,58.5934250108956,712019.745427787,0.0,1.0
2017-09-08,74.82,75.76,74.74,75.61,620001,57.8969896898469,58.6243776918311,57.8350843279759,58.5083051383229,801224.296263108,0.0,1.0
2017-09-11,75.75,76.3,74.94,75.14,801493,58.6166395215972,59.0422388844603,57.9898477326534,58.1446111373309,1035765.53083754,0.0,1.0
2017-09-12,71.44,73.12,69.94,72.89,3223100,55.2814881507974,56.5815007500883,54.1207626157163,56.4035228347092,4165196.55498237,0.0,1.0
2017-09-13,72.29,73.03,71.58,72.12,1408183,55.9392326206767,56.5118572179834,55.3898225340716,55.8076837267009,1819788.08612353,0.0,1.0
2017-09-14,72.83,73.0,72.29,72.29,949870,56.3570938133059,56.4886427072818,55.9392326206767,55.9392326206767,1227512.41093392,0.0,1.0
2017-09-15,72.53,73.78,72.07,73.01,1724605,56.1249487062897,57.092219985524,55.7689928755315,56.4963808775157,2228698.7076744,0.0,1.0
2017-09-18,72.84,73.35,72.66,72.77,867860,56.3648319835398,56.7594786654674,56.2255449193301,56.3106647919027,1121531.28423164,0.0,1.0
2017-09-19,72.48,72.9799,72.24,72.75,887938,56.0862578551203,56.4730889851117,55.9005417695073,56.2951884514349,1147477.98660852,0.0,1.0
2017-09-20,71.47,72.4123,71.35,72.25,1007490,55.304702661499,56.033870442637,55.2118446186925,55.9082799397412,1301974.45849623,0.0,1.0
2017-09-21,71.38,71.94,71.13,71.4,573030,55.2350591293942,55.6683966624911,55.0416048735473,55.2505354698619,740523.89994153,0.0,1.0
2017-09-22,71.28,71.94,71.065,71.48,630976,55.1576774270554,55.6683966624911,54.9913067670271,55.3124408317329,815407.235728509,0.0,1.0
2017-09-25,71.48,71.73,71.11,71.35,553930,55.3124408317329,55.5058950875798,55.0261285330796,55.2118446186925,715841.062238647,0.0,1.0
2017-09-26,71.47,71.96,71.22,71.72,495810,55.304702661499,55.6838730029589,55.1112484056522,55.4981569173459,640732.867092491,0.0,1.0
2017-09-27,70.78,71.63,70.65,71.59,886512,54.7707689153617,55.428513385241,54.6701727023213,55.3975607043055,1145635.1736994,0.0,1.0
2017-09-28,69.54,71.25,69.47,70.5,1105731,53.8112358063613,55.1344629163538,53.7570686147242,54.5541001488132,1428930.82806528,0.0,1.0
2017-09-29,69.46,69.72,69.02,69.55,1033457,53.7493304444903,53.950522870571,53.4088509541998,53.8189739765952,1335531.48711564,0.0,1.0
2017-10-02,69.92,70.54,69.59,69.77,1062399,54.1052862752485,54.5850528297487,53.8499266575307,53.9892137217404,1372933.09385893,0.0,1.0
2017-10-03,69.32,70.35,69.22,70.19,1148195,53.6409960612161,54.4380275953051,53.5636143588773,54.3142168715631,1483806.85006608,0.0,1.0
2017-10-04,69.51,69.93,68.87,68.94,1073260,53.7880212956597,54.1130244454824,53.2927784006917,53.3469455923288,1386968.71167521,0.0,1.0
2017-10-05,69.8,69.9,69.53,69.61,688485,54.012428232442,54.0898099347808,53.8034976361274,53.8654029979984,889725.838527206,0.0,1.0
2017-10-06,68.72,69.72,68.33,69.68,1042279,53.1767058471836,53.950522870571,52.8749172080625,53.9195701896355,1346932.115085,0.0,1.0
2017-10-09,67.18,68.75,67.15,68.5,1134001,51.985027631167,53.1999203578852,51.9618131204654,53.0064661020384,1465464.01245588,0.0,1.0
2017-10-10,67.84,67.93,67.33,67.46,1208176,52.4957468666027,52.5653903987076,52.1011001846751,52.2016963977155,1561320.00651931,0.0,1.0
2017-10-11,67.74,68.29,67.34,67.99,781842,52.4183651642639,52.843964527127,52.108838354909,52.6118194201108,1010370.63849726,0.0,1.0
2017-10-12,67.85,67.87,67.355,67.53,972998,52.5034850368366,52.5189613773043,52.1204456102598,52.2558635893526,1257400.61357225,0.0,1.0
2017-10-13,72.49,74.04,67.94,68.43,5702617,56.0939960253542,57.2934124116047,52.5731285689414,52.9522989104013,7369464.39228814,0.0,1.0
2017-10-16,70.78,72.5,70.11,72.0,2195256,54.7707689153617,56.1017341955881,54.2523115096921,55.7148256838944,2836918.72064298,0.0,1.0
2017-10-17,71.21,71.52,70.49,70.78,802174,55.1035102354183,55.3433935126684,54.5463619785793,54.7707689153617,1036645.58384674,0.0,1.0
2017-10-18,70.44,71.41,70.37,71.14,892907,54.50767112741,55.2582736400958,54.4535039357729,55.0493430437812,1153899.40129678,0.0,1.0
2017-10-19,70.83,71.1,70.09,70.34,617391,54.8094597665311,55.0183903628457,54.2368351692244,54.4302894250712,797851.405875436,0.0,1.0
2017-10-20,71.17,71.2201,70.33,70.83,701303,55.0725575544828,55.1113257873545,54.4225512548374,54.8094597665311,906290.477986659,0.0,1.0
2017-10-23,71.12,71.54,70.82,70.88,564857,55.0338667033134,55.3588698531361,54.8017215962972,54.8481506177004,729961.971535999,0.0,1.0
2017-10-24,70.73,71.2916,70.59,70.95,624886,54.7320780641923,55.1666537045267,54.6237436809181,54.9023178093376,807537.158157276,0.0,1.0
2017-10-25,70.04,70.75,69.365,70.39,557040,54.198144318055,54.7475544046601,53.6758178272685,54.4689802762406,719860.100210164,0.0,1.0
2017-10-26,69.96,70.7,69.86,70.35,614291,54.136238956184,54.7088635534907,54.0588572538453,54.4380275953051,793845.290855597,0.0,1.0
2017-10-27,69.82,70.0,69.28,69.71,619228,54.0279045729098,54.1671916371195,53.6100433802806,53.9427847003372,800225.352098483,0.0,1.0
2017-10-30,69.27,69.86,69.075,69.68,611458,53.6023052100467,54.0588572538453,53.4514108904862,53.9195701896355,790184.21864553,0.0,1.0
2017-10-31,68.78,69.08,68.01,68.17,1530326,53.2231348685869,53.4552799756031,52.6272957605785,52.7511064843205,1977632.89479071,0.0,1.0
2017-11-01,69.56,71.75,69.24,70.48,1995329,53.8267121468291,55.5213714280475,53.5790906993451,54.5386238083455,2578554.02465217,0.0,1.0
2017-11-02,69.13,70.9,68.78,69.5,1985803,53.4939708267725,54.8636269581682,53.2231348685869,53.7802831254258,2566243.62088475,0.0,1.0
2017-11-03,67.86,69.41,67.16,69.23,1836026,52.5112232070704,53.7106395933209,51.9695512906992,53.5713525291112,2372687.52755362,0.0,1.0
2017-11-06,67.64,67.99,67.41,67.72,851643,52.3409834619252,52.6118194201108,52.1630055465461,52.4028888237962,1100574.13349721,0.0,1.0
2017-11-07,67.43,68.47,67.26,67.6,1260596,52.1784818870138,52.9832515913368,52.046932993038,52.3100307809897,1629062.11920963,0.0,1.0
2017-11-08,67.89,68.0631,67.05,67.5,1110620,52.5344377177721,52.6683854445204,51.8844314181266,52.232649078651,1435248.85914012,0.0,1.0
2017-11-09,67.6,68.34,67.46,67.72,1275882,52.3100307809897,52.8826553782964,52.2016963977155,52.4028888237962,1648816.14314294,0.0,1.0
2017-11-10,67.15,67.78,67.03,67.39,1019899,51.9618131204654,52.4493178451994,51.8689550776589,52.1475292060783,1318010.54923209,0.0,1.0
2017-11-13,66.31,67.245,65.85,67.0,1573376,51.3118068208199,52.0353257376872,50.9558509900617,51.8457405669572,2033266.20175978,0.0,1.0
2017-11-14,66.22,67.1499,65.86,65.97,938052,51.2421632887151,51.961735738763,50.9635891602956,51.0487090328682,1212240.06664215,0.0,1.0
2017-11-15,65.15,65.88,65.03,65.82,1497585,50.4141790736905,50.9790655007633,50.321321030884,50.9326364793601,1935321.85870537,0.0,1.0
2017-11-16,65.63,65.89,63.865,65.11,1592444,50.7856112449165,50.9868036709972,49.4198241986377,50.383226392755,2057907.68601729,0.0,1.0
2017-11-17,65.5,65.87,64.41,64.98,979158,51.0409708626343,51.3292939041484,50.191586767363,50.6357601015875,1256536.61981871,0.46,1.0
2017-11-20,65.3,65.87,64.79,65.28,1232078,50.885120569924,51.3292939041484,50.4877023235126,50.869535540653,1581104.50557826,0.0,1.0
2017-11-21,65.3,65.95,65.13,65.56,892148,50.885120569924,51.3916340212326,50.7526478211202,51.0877259504474,1144878.18339637,0.0,1.0
2017-11-22,65.48,65.76,64.89,65.21,1210020,51.0253858333633,51.2435762431578,50.5656274698678,50.8149879382043,1552797.8535773,0.0,1.0
2017-11-24,65.25,65.94,65.1,65.76,248447,50.8461579967464,51.3838415065971,50.7292702772137,51.2435762431578,318827.761795441,0.0,1.0
2017-11-27,65.16,65.58,64.74,65.49,937000,50.7760253650268,51.1033109797185,50.4487397503351,51.0331783479988,1202435.98353905,0.0,1.0
2017-11-28,65.45,65.84,65.11,65.25,1904347,51.0020082894567,51.3059163602419,50.7370627918492,50.8461579967464,2443815.75020774,0.0,1.0
2017-11-29,66.42,67.31,65.72,65.72,1272980,51.7578822091019,52.4514160116629,51.2124061846157,51.2124061846157,1633593.3386612,0.0,1.0
2017-11-30,66.91,68.25,66.6,66.6,1937984,52.1397154262422,53.1839123874014,51.8981474725412,51.8981474725412,2486981.53374915,0.0,1.0
2017-12-01,67.14,67.72,66.235,66.85,890839,52.3189432628591,52.770909111719,51.6137206883448,52.0929603384291,1143198.36621126,0.0,1.0
2017-12-04,67.49,68.04,66.69,67.25,841972,52.5916812751021,53.0202695800556,51.9682801042608,52.4046609238497,1080488.18562684,0.0,1.0
2017-12-05,66.06,67.735,66.04,67.69,1339962,51.4773516822233,52.7825978836723,51.4617666529522,52.7475315678125,1719550.18716645,0.0,1.0
2017-12-06,68.33,69.01,66.07,66.07,2182477,53.2462525044855,53.7761434997007,51.4851441968588,51.4851441968588,2800735.19535365,0.0,1.0
2017-12-07,69.21,70.6,68.55,69.5,2627432,53.931993792411,55.0151533267478,53.4176878264669,54.157976716841,3371738.29359871,0.0,1.0
2017-12-08,69.79,70.46,68.99,69.12,2153426,54.383959641271,54.9060581218506,53.7605584704296,53.8618611606914,2763454.54673274,0.0,1.0
2017-12-11,69.67,70.48,69.39,70.06,1307039,54.2904494656448,54.9216431511216,54.0722590558503,54.5943575364299,1677300.66754419,0.0,1.0
2017-12-12,68.68,70.67,68.62,69.87,1598138,53.5189905167286,55.0697009291965,53.4722354289155,54.4462997583551,2050863.00732246,0.0,1.0
2017-12-13,66.22,69.0,66.11,68.57,2702124,51.6020319163915,53.7683509850652,51.5163142554008,53.4332728557379,3467589.25249145,0.0,1.0
2017-12-14,66.12,67.35,66.11,66.77,1520377,51.5241067700364,52.4825860702049,51.5163142554008,52.0306202213449,1951073.65351671,0.0,1.0
2017-12-15,67.69,67.97,66.13,66.33,1779876,52.7475315678125,52.9657219776069,51.5318992846719,51.6877495773822,2284084.25681703,0.0,1.0
2017-12-18,67.03,68.97,66.95,67.71,1044638,52.2332256018684,53.7449734411586,52.1708854847843,52.7631165970835,1340565.97755845,0.0,1.0
2017-12-19,66.91,67.18,66.37,67.05,1099228,52.1397154262422,52.3501133214011,51.7189196359243,52.2488106311394,1410620.3856069,0.0,1.0
2017-12-20,67.25,67.64,66.32,67.08,1241345,52.4046609238497,52.7085689946349,51.6799570627467,52.272188175046,1592996.68728526,0.0,1.0
2017-12-21,66.99,68.19,66.9,67.57,975518,52.2020555433263,53.1371572995883,52.1319229116067,52.6540213921863,1251865.47042695,0.0,1.0
2017-12-22,66.74,67.43,66.55,66.9,486816,52.0072426774384,52.5449261872891,51.8591848993636,52.1319229116067,624722.599533137,0.0,1.0
2017-12-26,67.17,67.27,66.55,66.55,569668,52.3423208067656,52.4202459531208,51.8591848993636,51.8591848993636,731045.146073348,0.0,1.0
2017-12-27,66.86,67.36,66.75,67.32,458235,52.1007528530646,52.4903785848404,52.0150351920739,52.4592085262984,588045.093828195,0.0,1.0
2017-12-28,67.15,67.22,66.66,67.06,574148,52.3267357774946,52.3812833799432,51.9449025603543,52.2566031457749,736794.253017056,0.0,1.0
2017-12-29,67.08,67.92,67.08,67.3,808797,52.272188175046,52.9267594044294,52.272188175046,52.4436234970273,1037915.27873899,0.0,1.0
2018-01-02,67.99,68.03,66.45,67.23,943394,52.981307006878,53.0124770654201,51.7812597530084,52.3890758945787,1210641.29376184,0.0,1.0
2018-01-03,69.45,70.21,68.06,68.38,2121847,54.1190141436634,54.7112452559627,53.0358546093266,53.2852150776631,2722929.75919359,0.0,1.0
2018-01-04,70.47,71.21,69.75,69.78,2026905,54.9138506364861,55.4904967195143,54.3527895827289,54.3761671266355,2601092.32360217,0.0,1.0
2018-01-05,69.94,70.99,69.55,70.5,792666,54.5008473608037,55.319061397533,54.1969392900186,54.9372281803927,1017214.64389324,0.0,1.0
2018-01-08,68.93,69.77,68.24,69.75,1037423,53.7138033826166,54.3683746119999,53.1761198727659,54.3527895827289,1331307.09215692,0.0,1.0
2018-01-09,69.63,69.96,68.87,69.22,984403,54.2592794071027,54.5164323900748,53.6670482948035,53.9397863070465,1263267.43810437,0.0,1.0
2018-01-10,69.39,69.53,67.82,69.39,921408,54.0722590558503,54.1813542607476,52.8488342580742,54.0722590558503,1182427.03812247,0.0,1.0
2018-01-11,70.44,70.76,69.36,69.68,1044815,54.8904730925796,55.1398335609161,54.0488815119438,54.2982419802803,1340793.11861404,0.0,1.0
2018-01-12,69.74,70.73,69.17,70.42,966473,54.3449970680934,55.1164560170096,53.900823733869,54.8748880633085,1240258.17750154,0.0,1.0
2018-01-16,70.18,70.98,69.41,69.52,1170503,54.6878677120561,55.3112688828975,54.0878440851213,54.173561746112,1502086.36717227,0.0,1.0
2018-01-17,70.45,70.89,69.66,70.37,1040249,54.8982656072151,55.2411362511778,54.2826569510093,54.835925490131,1334933.64934954,0.0,1.0
2018-01-18,69.64,70.26,69.44,69.95,935411,54.2670719217382,54.7502078291403,54.1112216290279,54.5086398754393,1200396.84716996,0.0,1.0
2018-01-19,77.56,77.83,68.65,69.41,4161938,60.4387435130675,60.6491414082264,53.4956129728221,54.0878440851213,5340943.4497957,0.0,1.0
2018-01-22,82.11,82.44,78.4,79.59,8428382,63.9843376722275,64.2414906551996,61.0933147424509,62.0206239840773,10815997.6518814,0.0,1.0
2018-01-23,80.57,81.85,79.82,81.67,3879891,62.784290418358,63.7817322917041,62.1998518206942,63.6414670282648,4978997.38592244,0.0,1.0
2018-01-24,80.03,81.61,79.37,80.7,1712004,62.3634946280401,63.5947119404517,61.849188662096,62.8855931086197,2196985.28661985,0.0,1.0
2018-01-25,80.0,80.51,79.77,80.14,1396839,62.3401170841335,62.7375353305449,62.1608892475166,62.4492122890308,1792539.46297835,0.0,1.0
2018-01-26,81.8,82.22,80.05,80.61,2202605,63.7427697185265,64.0700553332182,62.3790796573111,62.8154604769,2826565.11155074,0.0,1.0
2018-01-29,80.86,81.73,80.19,81.39,1176122,63.010273342788,63.6882221160779,62.4881748622083,63.4232766184703,1509297.1332251,0.0,1.0
2018-01-30,79.95,80.5,79.4,79.98,1405122,62.3011545109559,62.7297428159094,61.8725662060025,62.3245320548625,1803168.89441021,0.0,1.0
2018-01-31,79.43,80.5,78.83,80.0,1596263,61.8959437499091,62.7297428159094,61.4283928717781,62.3401170841335,2048456.85207258,0.0,1.0
2018-02-01,79.66,82.0,78.91,79.21,1499699,62.075171586526,63.8986200112369,61.4907329888622,61.7245084279277,1924537.93177966,0.0,1.0
2018-02-02,78.6,79.43,78.43,78.85,1122916,61.2491650351612,61.8959437499091,61.1166922863574,61.4439779010491,1441018.78857176,0.0,1.0
2018-02-05,80.89,83.2,80.89,82.5,5295791,63.0336508866945,64.8337217674989,63.0336508866945,64.2882457430127,6795997.50235035,0.0,1.0
2018-02-06,82.55,82.86,80.33,80.49,3029112,64.3272083161903,64.5687762698913,62.5972700671056,62.7219503012738,3887207.32867658,0.0,1.0
2018-02-07,81.34,83.0,81.34,82.5,1661591,63.3843140452928,64.6778714747885,63.3843140452928,64.2882457430127,2132291.15082673,0.0,1.0
2018-02-08,79.96,82.56,79.96,81.46,1928905,62.3089470255915,64.3350008308258,62.3089470255915,63.477824220919,2475330.60920854,0.0,1.0
2018-02-09,80.75,81.45,77.7,80.46,2224737,62.9245556817973,63.4700317062835,60.5478387179647,62.6985727573673,2854966.7264789,0.0,1.0
2018-02-12,79.66,81.0,78.07,81.0,1954401,62.075171586526,63.1193685476852,60.8361617594788,63.1193685476852,2508049.18747568,0.0,1.0
2018-02-13,79.51,79.99,78.58,79.57,1534740,61.9582838669932,62.332324569498,61.2335800058902,62.0050389548063,1969505.44437218,0.0,1.0
2018-02-14,75.06,77.77,74.0,76.19,5581052,58.4906148541883,60.6023863204133,57.6646083028235,59.3711690080017,7162068.0371426,0.0,1.0
2018-02-15,77.19,77.54,75.18,76.24,2679631,60.5088761447871,60.7832394904365,58.9332466454864,59.7641756351673,3418353.30729109,0.46,1.0
2018-02-16,79.1,79.94,76.85,77.0,2344097,62.0061161167594,62.6645881463179,60.2423517518706,60.3599360428631,2990319.08966612,0.0,1.0
2018-02-20,76.07,78.73,75.01,78.62,2333890,59.6309134387091,61.7160748656444,58.7999844490281,61.6298463855831,2977298.21768505,0.0,1.0
2018-02-21,75.1,76.58,75.09,76.35,2099851,58.8705350236237,60.0307000280839,58.8626960708908,59.8504041152286,2678739.20352037,0.0,1.0
2018-02-22,75.59,76.68,75.15,75.39,1368288,59.2546437075328,60.1090895554123,58.9097297872879,59.097864652876,1745498.46979928,0.0,1.0
2018-02-23,76.62,77.0,75.48,75.7,843845,60.0620558390153,60.3599360428631,59.1684152274716,59.340872187594,1076476.70391597,0.0,1.0
2018-02-26,75.97,76.6,75.69,76.6,856592,59.5525239113807,60.0463779335496,59.3330332348612,60.0463779335496,1092737.80464515,0.0,1.0
2018-02-27,74.83,76.47,74.83,76.47,1446434,58.658883299837,59.9444715480227,58.658883299837,59.9444715480227,1845187.80670857,0.0,1.0
2018-02-28,75.43,76.69,75.29,75.29,1507059,59.1292204638074,60.1169285081451,59.0194751255476,59.0194751255476,1922525.94365896,0.0,1.0
2018-03-01,75.98,76.81,75.04,75.24,976929,59.5603628641135,60.2109959409392,58.8235013072266,58.9802803618834,1246249.38214948,0.0,1.0
2018-03-02,75.17,75.78,74.34,75.22,1710070,58.9254076927535,59.4035838094567,58.2747746159279,58.9646024564177,2181503.13987235,0.0,1.0
2018-03-05,77.99,78.97,75.12,75.25,3432388,61.1359923634142,61.9042097312325,58.8862129290893,58.9881193146163,4378630.81584974,0.0,1.0
2018-03-06,77.11,79.09,76.69,79.09,2965416,60.4461645229244,61.9982771640266,60.1169285081451,61.9982771640266,3782923.69027449,0.0,1.0
2018-03-07,77.43,79.1,77.17,77.72,2360359,60.6970110103752,62.0061161167594,60.4931982393214,60.9243406396276,3011064.20773767,0.0,1.0
2018-03-08,77.01,77.75,76.6,77.41,1223676,60.367774995596,60.9478574978261,60.0463779335496,60.6813331049096,1561019.74549956,0.0,1.0
2018-03-09,74.96,77.23,72.32,77.13,4762727,58.7607896853639,60.5402319557185,56.6913061638943,60.4618424283901,6075718.48219945,0.0,1.0
2018-03-12,75.93,76.38,75.47,75.58,1597180,59.5211681004493,59.8739209734271,59.1605762747387,59.2468047548,2037491.5558669,0.0,1.0
2018-03-13,75.87,76.31,75.52,76.0,1003110,59.4741343840523,59.8190483042972,59.1997710384029,59.5760407695792,1279647.97618656,0.0,1.0
2018-03-14,74.24,76.21,74.05,76.0,1030841,58.1963850885995,59.7406587769688,58.0474449866755,59.5760407695792,1315023.87516836,0.0,1.0
2018-03-15,73.74,75.28,73.31,74.56,1284069,57.8044374519575,59.0116361728148,57.4673624844454,58.4472315760503,1638061.92454855,0.0,1.0
2018-03-16,73.43,74.46,72.21,74.03,2231443,57.5614299172395,58.3688420487219,56.6050776838331,58.0317670812099,2846608.56628452,0.0,1.0
2018-03-19,72.65,73.73,72.34,73.59,1089969,56.949991604078,57.7965984992247,56.70698406936,57.6868531609649,1390452.31824634,0.0,1.0
2018-03-20,73.99,74.0,72.66,72.96,961006,58.0004112702785,58.0082502230113,56.9578305568109,57.192999138796,1225936.71980455,0.0,1.0
2018-03-21,73.02,73.89,72.61,73.63,1142069,57.2400328551931,57.9220217429501,56.9186357931467,57.7182089718963,1456915.27800082,0.0,1.0
2018-03-22,72.05,73.69,71.94,72.44,1470355,56.4796544401077,57.7652426882933,56.3934259600464,56.7853735966884,1875703.3625682,0.0,1.0
2018-03-23,72.52,74.57,72.4,72.63,1386913,56.8480852185511,58.4550705287832,56.754017785757,56.9343136986123,1769258.02115105,0.0,1.0
2018-03-26,73.19,73.24,71.62,73.01,1019563,57.3732950516513,57.4124898153155,56.1425794725956,57.2321939024602,1300636.74925452,0.0,1.0
2018-03-27,72.61,73.66,72.38,73.66,836289,56.9186357931467,57.7417258300948,56.7383398802914,57.7417258300948,1066837.66123065,0.0,1.0
2018-03-28,73.06,73.54,72.4,72.97,821524,57.2713886661244,57.6476583973007,56.754017785757,57.2008380915289,1048002.23703152,0.0,1.0
2018-03-29,73.94,74.78,73.31,73.37,940878,57.9612165066143,58.6196885361728,57.4673624844454,57.5143962008425,1200259.82049671,0.0,1.0
2018-04-02,72.58,73.75,71.6,73.59,1179063,56.8951189349481,57.8122764046904,56.1269015671299,57.6868531609649,1504107.80646834,0.0,1.0
2018-04-03,74.12,74.71,73.17,73.17,1688923,58.1023176558054,58.5648158670429,57.3576171461857,57.3576171461857,2154526.32202344,0.0,1.0
2018-04-04,75.64,75.86,73.0,73.12,2452820,59.293838471197,59.4662954313195,57.2243549497274,57.3184223825215,3129014.91257182,0.0,1.0
2018-04-05,75.14,76.65,74.75,76.07,1212589,58.901890834555,60.0855726972138,58.5961716779743,59.6309134387091,1546876.27458213,0.0,1.0
2018-04-06,75.59,75.88,74.9,75.07,1423186,59.2546437075328,59.4819733367851,58.7137559689669,58.8470181654251,1815530.78389912,0.0,1.0
2018-04-09,74.91,76.37,74.9,75.59,1196276,58.7215949216997,59.8660820206943,58.7137559689669,59.2546437075328,1526066.09679951,0.0,1.0
2018-04-10,74.1,75.47,73.95,75.21,1380069,58.0866397503397,59.1605762747387,57.9690554593471,58.9567635036849,1760527.26305969,0.0,1.0
2018-04-11,74.49,74.86,73.7,73.93,823178,58.3923589069205,58.6824001580355,57.7730816410262,57.9533775538815,1050112.21275962,0.0,1.0
2018-04-12,75.05,75.29,74.11,74.54,577410,58.8313402599595,59.0194751255476,58.0944787030726,58.4315536705847,736590.740726222,0.0,1.0
2018-04-13,75.14,75.97,74.74,75.26,751702,58.901890834555,59.5525239113807,58.5883327252414,58.9959582673491,958931.665515636,0.0,1.0
2018-04-16,75.06,75.48,74.56,75.41,901217,58.8391792126923,59.1684152274716,58.4472315760503,59.1135425583417,1149665.05184369,0.0,1.0
2018-04-17,74.8,75.37,74.69,75.37,739009,58.6353664416385,59.0821867474103,58.5491379615773,59.0821867474103,942739.451539365,0.0,1.0
2018-04-18,74.86,74.95,74.01,74.78,1276439,58.6824001580355,58.7529507326311,58.0160891757442,58.6196885361728,1628328.48149814,0.0,1.0
2018-04-19,75.7,76.95,74.86,75.35,1812272,59.340872187594,60.320741279199,58.6824001580355,59.0665088419446,2311880.24952355,0.0,1.0
2018-04-20,73.73,75.99,72.59,75.76,2525365,57.7965984992247,59.5682018168464,56.902957887681,59.3879059039911,3221559.16238735,0.0,1.0
2018-04-23,73.44,73.83,72.7,73.75,1397027,57.5692688699723,57.8749880265531,56.9891863677422,57.8122764046904,1782160.25483544,0.0,1.0
2018-04-24,72.72,73.87,72.37,73.71,1241253,57.0048642732079,57.9063438374844,56.7305009275585,57.780920593759,1583442.38357258,0.0,1.0
2018-04-25,72.55,73.2,72.11,73.2,1279020,56.8716020767496,57.3811340043842,56.5266881565047,57.3811340043842,1631621.01315123,0.0,1.0
2018-04-26,71.97,73.05,71.92,72.53,1501296,56.4169428182449,57.2635497133916,56.3777480545807,56.855924171284,1915174.19630647,0.0,1.0
2018-04-27,72.69,73.01,71.96,72.05,962113,56.9813474150094,57.2321939024602,56.4091038655121,56.4796544401077,1227348.89823925,0.0,1.0
2018-04-30,72.23,73.14,72.07,73.14,966224,56.6207555892988,57.3341002879871,56.4953323455733,57.3341002879871,1232593.22122487,0.0,1.0
2018-05-01,71.64,72.71,71.3,72.48,1629896,56.1582573780612,56.9970253204751,55.8917329851447,56.8167294076198,2079226.72268701,0.0,1.0
2018-05-02,73.29,74.69,72.77,74.3,3115330,57.4516845789797,58.5491379615773,57.0440590368721,58.2434188049965,3974166.07316573,0.0,1.0
2018-05-03,70.27,73.38,69.97,73.0,4091682,55.0843208536622,57.5222351535753,54.8491522716771,57.2243549497274,5219679.38760353,0.0,1.0
2018-05-04,70.49,71.1,69.61,70.16,2117447,55.2567778137847,55.7349539304879,54.5669499732949,54.998092373601,2701186.07952498,0.0,1.0
2018-05-07,69.36,70.68,68.89,70.35,1694571,54.3709761549739,55.4057179157087,54.0025453765304,55.147032475525,2161731.36610584,0.0,1.0
2018-05-08,69.52,69.97,69.11,69.45,1470229,54.4963993986993,54.8491522716771,54.1750023366529,54.4415267295694,1875542.62681141,0.0,1.0
2018-05-09,69.92,70.21,69.43,69.54,1039613,54.8099575080129,55.0372871372652,54.4258488241038,54.512077304165,1326214.14547481,0.0,1.0
2018-05-10,70.75,71.23,69.8,70.02,1179999,55.4605905848385,55.8368603160148,54.7158900752188,54.8883470353413,1505301.84351882,0.0,1.0
2018-05-11,71.17,71.65,70.76,70.77,767525,55.7898265996178,56.1660963307941,55.4684295375714,55.4762684903042,979116.759799612,0.0,1.0
2018-05-14,71.04,71.48,70.3,71.3,1002388,55.6879202140909,56.0328341343358,55.1078377118608,55.8917329851447,1278726.93478651,0.0,1.0
2018-05-15,71.04,71.44,70.4,70.66,1162016,55.6879202140909,56.0014783234045,55.1862272391892,55.390040010243,1482361.27911834,0.0,1.0
2018-05-16,70.59,71.24,70.31,71.01,1130750,55.3351673411131,55.8446992687477,55.1156766645936,55.6644033558924,1442475.849182,0.0,1.0
2018-05-17,70.69,71.08,70.28,70.77,1016821,55.4135568684415,55.7192760250222,55.0921598063951,55.4762684903042,1297138.83302329,0.0,1.0
2018-05-18,69.66,70.48,69.42,70.23,1378458,54.9667365626697,55.6137753795142,54.7773593479835,55.4165074475494,1746936.24335001,0.46,1.0
2018-05-21,69.93,70.04,69.04,69.81,1291598,55.1797859291916,55.2665838192561,54.477512091397,55.0850973218485,1636857.53068892,0.0,1.0
2018-05-22,69.97,70.64,69.86,70.04,827693,55.211348798306,55.7400268559716,55.1245509082415,55.2665838192561,1048945.1982339,0.0,1.0
2018-05-23,69.84,70.09,69.43,69.67,924167,55.1087694736843,55.3060374056491,54.7852500652621,54.9746272799483,1171207.84761527,0.0,1.0
2018-05-24,70.1,70.51,69.42,70.14,749376,55.3139281229277,55.63744753135,54.7773593479835,55.3454909920421,949693.131235525,0.0,1.0
2018-05-25,69.94,70.69,69.8,69.84,976506,55.1876766464702,55.7794804423646,55.0772066045699,55.1087694736843,1237537.68576826,0.0,1.0
2018-05-29,69.66,69.96,69.24,69.85,1068397,54.9667365626697,55.2034580810274,54.6353264369688,55.1166601909629,1353992.24465774,0.0,1.0
2018-05-30,70.35,70.49,69.51,70.13,1019240,55.5111960548925,55.6216660967928,54.8483758034908,55.3376002747635,1291694.99300818,0.0,1.0
2018-05-31,69.55,70.28,68.97,70.09,1612083,54.8799386726051,55.4559610339423,54.4222770704468,55.3060374056491,2043011.98875005,0.0,1.0
2018-06-01,69.89,70.35,69.43,69.6,915654,55.1482230600773,55.5111960548925,54.7852500652621,54.9193922589981,1160419.22130991,0.0,1.0
2018-06-04,69.99,70.41,69.61,70.16,976024,55.2271302328632,55.558540358564,54.9272829762767,55.3612724265992,1236926.84142676,0.0,1.0
2018-06-05,70.44,70.74,69.59,69.98,1387491,55.5822125103998,55.8189340287576,54.9115015417195,55.2192395155846,1758383.87184953,0.0,1.0
2018-06-06,70.07,70.68,69.34,70.6,1348874,55.2902559710919,55.771589725086,54.7142336097547,55.7084639868573,1709444.08775059,0.0,1.0
2018-06-07,69.1,70.23,68.96,69.87,2790270,54.5248563950685,55.4165074475494,54.4143863531682,55.1324416255201,3536142.40820703,0.0,1.0
2018-06-08,69.17,69.6,69.09,69.09,1064174,54.5800914160187,54.9193922589981,54.5169656777899,54.5169656777899,1348640.38645411,0.0,1.0
2018-06-11,69.69,70.1,69.18,69.24,981753,54.9904087145054,55.3139281229277,54.5879821332973,54.6353264369688,1244187.27136961,0.0,1.0
2018-06-12,69.69,70.0,69.44,69.69,736556,54.9904087145054,55.2350209501418,54.7931407825406,54.9904087145054,933446.192525934,0.0,1.0
2018-06-13,70.99,71.29,69.33,69.8,3965135,56.0162019607223,56.2529234790801,54.7063428924761,55.0772066045699,5025062.81749293,0.0,1.0
2018-06-14,70.55,71.6,70.25,71.25,1773163,55.6690104004643,56.4975357147164,55.4322888821066,56.2213606099657,2247150.59150677,0.0,1.0
2018-06-15,70.08,70.23,68.43,70.04,2487629,55.2981466883705,55.4165074475494,53.9961783374029,55.2665838192561,3152601.8639005,0.0,1.0
2018-06-18,71.08,71.44,69.54,69.54,1392128,56.0872184162297,56.371284238259,54.8720479553266,54.8720479553266,1764260.39718466,0.0,1.0
2018-06-19,71.86,73.13,70.8,70.89,2334654,56.7026943639598,57.704815458341,55.8662783324291,55.9372947879364,2958734.82418912,0.0,1.0
2018-06-20,70.27,71.9,70.13,71.76,1868901,55.4480703166637,56.7342572330742,55.3376002747635,56.6237871911739,2368480.49932104,0.0,1.0
2018-06-21,71.05,71.58,70.51,71.0,1631003,56.0635462643939,56.4817542801593,55.63744753135,56.0240926780009,2066989.53012178,0.0,1.0
2018-06-22,71.52,71.66,71.09,71.37,1301258,56.4344099764877,56.544880018388,56.0951091335083,56.3160492173088,1649099.76375715,0.0,1.0
2018-06-25,71.25,72.28,71.13,71.4,1858870,56.2213606099657,57.0341044896607,56.1266720026226,56.3397213691446,2355768.09353353,0.0,1.0
2018-06-26,70.92,72.19,70.86,71.16,1385122,55.9609669397722,56.9630880341534,55.9136226361007,56.1503441544584,1755381.60993041,0.0,1.0
2018-06-27,70.07,71.0,69.95,70.92,1374562,55.2902559710919,56.0240926780009,55.1955673637488,55.9609669397722,1741998.79614155,0.0,1.0
2018-06-28,69.6,70.06,68.91,69.87,1194548,54.9193922589981,55.2823652538133,54.3749327667753,55.1324416255201,1513864.90964634,0.0,1.0
2018-06-29,69.71,70.42,69.24,69.64,1097595,55.0061901490626,55.5664310758426,54.6353264369688,54.9509551281125,1390995.2178592,0.0,1.0
2018-07-02,69.33,69.71,69.09,69.64,1032277,54.7063428924761,55.0061901490626,54.5169656777899,54.9509551281125,1308216.93840264,0.0,1.0
2018-07-03,68.0,69.34,67.68,69.34,1912796,53.6568774944234,54.7142336097547,53.4043745415085,54.7142336097547,2424109.15569059,0.0,1.0
2018-07-05,69.4,69.48,67.73,68.1,2264249,54.7615779134263,54.824703651655,53.4438281279015,53.7357846672094,2869509.7290371,0.0,1.0
2018-07-06,69.78,70.21,69.17,69.55,1191604,55.0614251700128,55.4007260129922,54.5800914160187,54.8799386726051,1510133.94337793,0.0,1.0
2018-07-09,69.46,70.24,69.41,70.05,1030091,54.8089222170978,55.424398164828,54.7694686307049,55.2744745365347,1305446.59456339,0.0,1.0
2018-07-10,70.2,70.48,69.56,69.56,1227025,55.3928352957136,55.6137753795142,54.8878293898837,54.8878293898837,1555023.39860667,0.0,1.0
2018-07-11,69.76,70.9,69.61,70.24,1198585,55.0456437354556,55.945185505215,54.9272829762767,55.424398164828,1518981.04783437,0.0,1.0
2018-07-12,68.85,70.18,68.73,69.92,1154875,54.3275884631037,55.3770538611564,54.2328998557606,55.171895211913,1463586.84416852,0.0,1.0
2018-07-13,68.47,69.08,68.09,69.0,1187908,54.0277412065172,54.5090749605113,53.7278939499308,54.4459492222826,1505449.95855182,0.0,1.0
2018-07-16,67.66,68.7,67.36,68.5,1119014,53.3885931069513,54.2092277039249,53.1518715885936,54.051413358353,1418139.77169857,0.0,1.0
2018-07-17,68.74,68.78,67.79,67.96,1029355,54.2407905730392,54.2723534421536,53.491172431573,53.6253146253091,1304513.85299629,0.0,1.0
2018-07-18,68.41,68.95,68.25,68.57,650371,53.9803969028457,54.4064956358896,53.8541454263882,54.1066483793032,824222.915405324,0.0,1.0
2018-07-19,67.97,68.98,67.9,68.53,736452,53.6332053425877,54.4301677877254,53.5779703216375,54.0750855101888,933314.392087103,0.0,1.0
2018-07-20,68.03,68.1,67.42,67.84,810667,53.6805496462592,53.7357846672094,53.1992158922651,53.530626017966,1027367.94562317,0.0,1.0
2018-07-23,67.66,68.31,67.58,67.91,1097313,53.3885931069513,53.9014897300598,53.3254673687226,53.5858610389161,1390637.83590007,0.0,1.0
2018-07-24,67.8,68.7,67.68,67.75,1822127,53.4990631488516,54.2092277039249,53.4043745415085,53.4596095624586,2309203.25195736,0.0,1.0
2018-07-25,68.09,68.41,67.32,67.78,1193513,53.7278939499308,53.9803969028457,53.1203087194792,53.4832817142944,1512553.2418176,0.0,1.0
2018-07-26,68.48,69.06,67.85,67.95,890102,54.0356319237958,54.4932935259542,53.5385167352446,53.6174239080305,1128036.86733897,0.0,1.0
2018-07-27,68.01,68.64,67.86,68.56,600648,53.664768211702,54.1618834002533,53.5464074525232,54.0987576620246,761208.365213666,0.0,1.0
2018-07-30,68.17,68.36,67.84,67.97,833346,53.7910196881595,53.9409433164527,53.530626017966,53.6332053425877,1056109.31247144,0.0,1.0
2018-07-31,69.13,69.5,68.66,69.07,1368894,54.5485285469043,54.8404850862122,54.1776648348105,54.5011842432327,1734815.67222532,0.0,1.0
2018-08-01,66.0,68.26,65.94,68.05,3672524,52.0787340387051,53.8620361436668,52.0313897350335,53.6963310808164,4654233.41166199,0.0,1.0
2018-08-02,66.36,66.42,65.17,66.26,2019661,52.3627998607344,52.410144164406,51.423804504582,52.2838926879485,2559540.44314773,0.0,1.0
2018-08-03,66.09,66.6,65.99,66.26,863952,52.1497504942124,52.5521770754206,52.0708433214265,52.2838926879485,1094896.66084475,0.0,1.0
2018-08-06,66.23,66.48,66.0,66.08,640349,52.2602205361127,52.4574884680775,52.0787340387051,52.1418597769338,811521.915425017,0.0,1.0
2018-08-07,66.71,67.51,66.1,66.1,1370303,52.6389749654851,53.2702323477724,52.157641211491,52.157641211491,1736601.31470908,0.0,1.0
2018-08-08,65.8,66.91,65.71,66.76,1000444,51.9209196931333,52.7967893110569,51.8499032376259,52.6784285518781,1267874.59831352,0.0,1.0
2018-08-09,65.19,65.91,64.92,65.71,1092911,51.4395859391392,52.0077175831978,51.2265365726172,51.8499032376259,1385059.12886421,0.0,1.0
2018-08-10,63.39,65.16,63.03,64.98,1809937,50.0192568289927,51.4159137873034,49.7351910069634,51.2738808762888,2293754.71975221,0.0,1.0
2018-08-13,61.62,63.26,61.4,63.19,3092502,48.6225998706819,49.916677504371,48.4490040905529,49.8614424834208,3919164.62194163,0.0,1.0
2018-08-14,61.95,62.12,61.41,61.91,1355816,48.8829935408755,49.0171357346115,48.4568948078315,48.8514306717611,1718241.76704248,0.0,1.0
2018-08-15,61.79,62.0,61.28,62.0,1419655,48.756742064418,48.9224471272684,48.3543154832098,48.9224471272684,1799145.69218146,0.0,1.0
2018-08-16,62.62,63.1,61.98,62.02,1288896,49.4116715985411,49.7904260279135,48.9066656927112,48.9382285618256,1633433.25390317,0.0,1.0
2018-08-17,63.04,63.21,62.22,62.45,1488309,49.743081724242,49.877223917978,49.0960429073974,49.2775294048051,1886151.72417586,0.0,1.0
2018-08-20,63.82,64.09,63.05,63.14,1572407,50.3585576719721,50.5716070384941,49.7509724415206,49.8219888970279,1992730.1213365,0.0,1.0
2018-08-21,63.88,64.29,63.26,63.37,1360408,50.8004378395732,51.1264894913301,50.3073841222825,50.394861394705,1710671.53622647,0.5,1.0
2018-08-22,63.0,64.24,62.93,63.8,993608,50.1006196601928,51.0867270947743,50.0449523050148,50.7368180050841,1249431.73207369,0.0,1.0
2018-08-23,62.7,62.91,62.5,62.77,1110242,49.8620452808585,50.0290473463925,49.7029956946357,49.9177126360365,1396095.42705067,0.0,1.0
2018-08-24,64.18,64.45,62.78,62.99,1424941,51.0390122189075,51.2537291603083,49.9256651153477,50.0926671808816,1791819.81398381,0.0,1.0
2018-08-27,64.7,64.99,64.16,64.16,1163484,51.4525411430869,51.68316304311,51.0231072602852,51.0231072602852,1463045.61694353,0.0,1.0
2018-08-28,64.75,64.91,64.37,64.4,1300817,51.4923035396426,51.6195432086208,51.1901093258192,51.2139667637526,1635737.67262432,0.0,1.0
2018-08-29,65.32,65.45,64.55,64.59,1566493,51.9455948603776,52.0489770914225,51.3332539534197,51.3650638706643,1969817.13338793,0.0,1.0
2018-08-30,64.66,65.45,64.31,65.31,1442971,51.4207312258423,52.0489770914225,51.1423944499523,51.9376423810665,1814491.98865358,0.0,1.0
2018-08-31,64.98,65.24,64.47,64.47,1752373,51.6752105637988,51.8819750258885,51.2696341189306,51.2696341189306,2203555.55976721,0.0,1.0
2018-09-04,63.71,64.97,63.55,64.74,1195984,50.6652456912838,51.6672580844877,50.5380060223056,51.4843510603314,1503913.37494507,0.0,1.0
2018-09-05,63.99,64.16,63.53,63.61,992098,50.8879151119958,51.0231072602852,50.5221010636833,50.5857208981724,1247532.95316347,0.0,1.0
2018-09-06,63.29,64.25,62.95,63.8,984544,50.3312415602159,51.0946795740855,50.0608572636371,50.7368180050841,1238034.02873443,0.0,1.0
2018-09-07,63.7,63.76,62.35,63.26,1435693,50.6572932119727,50.7050080878395,49.5837085049686,50.3073841222825,1805340.12580019,0.0,1.0
2018-09-10,62.96,64.42,62.88,64.01,1232292,50.0688097429482,51.2298717223749,50.0051899084591,50.9038200706181,1549569.57671492,0.0,1.0
2018-09-11,63.26,63.81,61.99,62.59,1683978,50.3073841222825,50.7447704843953,49.2974192497675,49.774568008436,2117550.93488981,0.0,1.0
2018-09-12,63.61,64.46,63.38,63.38,1036731,50.5857208981724,51.2616816396195,50.4028138740162,50.4028138740162,1303657.58832909,0.0,1.0
2018-09-13,63.68,64.46,63.48,63.79,770772,50.6413882533504,51.2616816396195,50.4823386671276,50.728865525773,969222.263703498,0.0,1.0
2018-09-14,64.33,64.56,63.83,64.46,1137332,51.1582994085746,51.3412064327309,50.7606754430175,51.2616816396195,1430160.2751818,0.0,1.0
2018-09-17,64.61,65.17,63.73,64.08,1294211,51.3809688292866,51.8263076707105,50.6811506499061,50.9594874257961,1627430.82925945,0.0,1.0
2018-09-18,64.8,65.0,64.08,64.45,577030,51.5320659361983,51.6911155224211,50.9594874257961,51.2537291603083,725597.612296281,0.0,1.0
2018-09-19,65.24,65.45,65.05,65.36,1040892,51.8819750258885,52.0489770914225,51.7308779189768,51.9774047776222,1308889.91882277,0.0,1.0
2018-09-20,66.18,66.4,65.25,65.25,1593342,52.6295080811358,52.804462625981,51.8899275051997,51.8899275051997,2003578.93137511,0.0,1.0
2018-09-21,66.73,66.99,65.73,66.08,2483961,53.0668944432486,53.2736589053383,52.2716465121345,52.5499832880244,3123505.13948509,0.0,1.0
2018-09-24,66.23,67.3,66.1,66.79,1312318,52.6692704776916,53.5201857639837,52.5658882466467,53.1146093191155,1650199.82907896,0.0,1.0
2018-09-25,66.63,67.65,66.37,67.21,2088617,52.9873696501372,53.7985225398737,52.7806051880475,53.4486134501834,2626372.12658167,0.0,1.0
2018-09-26,67.4,67.96,66.41,66.7,2001182,53.5997105570951,54.0450493985191,52.8124151052921,53.0430370053152,2516425.28286276,0.0,1.0
2018-09-27,68.54,69.06,67.03,67.31,2786622,54.5062931985653,54.9198221227447,53.3054688225829,53.5281382432949,3504092.10885446,0.0,1.0
2018-09-28,68.71,69.15,67.66,68.33,2322682,54.6414853468547,54.9913944365449,53.8064750191848,54.3392911330313,2920701.71970877,0.0,1.0
2018-10-01,67.61,68.89,67.45,68.89,1161556,53.7667126226291,54.7846299744552,53.6394729536508,54.7846299744552,1460621.21579193,0.0,1.0
2018-10-02,69.06,69.14,67.49,67.49,1149162,54.9198221227447,54.9834419572338,53.6712828708954,53.6712828708954,1445036.13909436,0.0,1.0
2018-10-03,68.81,70.06,68.78,69.31,1406619,54.7210101399661,55.7150700538588,54.6971527020327,55.1186341055232,1768780.45822675,0.0,1.0
2018-10-04,68.39,68.98,67.83,68.73,1327455,54.3870060088982,54.8562022882555,53.9416671674742,54.657390305477,1669234.14455186,0.0,1.0
2018-10-05,68.93,69.34,68.43,68.55,2269851,54.8164398916998,55.1424915434566,54.4188159261427,54.5142456778764,2854268.34977094,0.0,1.0
2018-10-08,70.77,72.35,69.0,69.36,2521311,56.2796960849499,57.5361878161103,54.8721072468778,55.1583965020789,3170471.62444994,0.0,1.0
2018-10-09,69.91,70.89,69.75,70.51,1718813,55.5957828641917,56.3751258366836,55.4685431952134,56.0729316228602,2161354.88412008,0.0,1.0
2018-10-10,67.45,69.94,67.42,69.72,1746205,53.6394729536508,55.6196403021251,53.6156155157174,55.44468575728,2195799.48803325,0.0,1.0
2018-10-11,66.61,67.6,65.73,67.44,1875170,52.9714646915149,53.758760143318,52.2716465121345,53.6315204743397,2357969.03913075,0.0,1.0
2018-10-12,67.21,67.57,66.41,67.25,1050670,53.4486134501834,53.7349027053845,52.8124151052921,53.480423367428,1321185.45536858,0.0,1.0
2018-10-15,68.02,68.6,67.14,67.23,915800,54.0927642743859,54.5540080744321,53.3929460950054,53.4645184088057,1151590.54700957,0.0,1.0
2018-10-16,68.79,69.29,67.75,68.5,979174,54.7051051813438,55.1027291469009,53.8780473329851,54.4744832813207,1231281.4176431,0.0,1.0
2018-10-17,68.62,68.66,67.54,68.52,800791,54.5699130330544,54.601722950299,53.7110452674511,54.490388239943,1006970.23993268,0.0,1.0
2018-10-18,67.31,68.51,66.79,68.51,1618283,53.5281382432949,54.4824357606319,53.1146093191155,54.4824357606319,2034941.47760023,0.0,1.0
2018-10-19,67.43,68.0,67.2,67.6,995028,53.6235679950286,54.0768593157636,53.4406609708723,53.758760143318,1251217.33873099,0.0,1.0
2018-10-22,66.84,67.86,66.28,67.59,702816,53.1543717156712,53.9655246054076,52.7090328742473,53.7508076640068,883769.667926491,0.0,1.0
2018-10-23,66.9,67.25,65.33,66.15,1281731,53.202086591538,53.480423367428,51.9535473396888,52.6056506432024,1611737.61018686,0.0,1.0
2018-10-24,65.64,67.52,65.55,66.75,634885,52.2000741983342,53.6951403088288,52.1285018845339,53.0827994018709,798348.508886409,0.0,1.0
2018-10-25,66.12,66.59,65.3,65.62,854133,52.581793205269,52.9555597328927,51.9296899017554,52.1841692397119,1074046.17677323,0.0,1.0
2018-10-26,65.23,66.08,64.58,65.58,1317050,51.8740225465774,52.5499832880244,51.3571113913532,52.1523593224673,1656150.17464398,0.0,1.0
2018-10-29,65.77,66.78,65.18,65.29,964141,52.303456429379,53.1066568398043,51.8342601500217,51.9217374224442,1212377.8789958,0.0,1.0
2018-10-30,68.02,69.3,65.09,65.66,2525748,54.0927642743859,55.110681626212,51.7626878362214,52.2159791569565,3176051.01651926,0.0,1.0
2018-10-31,61.8,68.75,61.33,68.36,7275400,49.1463221428558,54.6732952640993,48.7725556152321,54.3631485709647,9148593.43275109,0.0,1.0
2018-11-01,62.57,63.39,61.26,61.82,2532578,49.7586630498137,50.4107663533273,48.7168882600541,49.1622271014781,3184639.53304697,0.0,1.0
2018-11-02,62.5,63.75,62.11,62.74,1811251,49.7029956946357,50.6970556085284,49.3928490015012,49.8938551981031,2277592.84763227,0.0,1.0
2018-11-05,62.0,63.28,61.89,62.5,1982356,49.3053717290786,50.3232890809047,49.217894456656,49.7029956946357,2492752.16248931,0.0,1.0
2018-11-06,63.33,63.63,62.27,63.07,1801131,50.3630514774605,50.6016258567947,49.5200886704794,50.1562870153708,2264867.25652533,0.0,1.0
2018-11-07,62.75,64.18,62.68,63.55,2155971,49.9018076774142,51.0390122189075,49.8461403222362,50.5380060223056,2711067.72573354,0.0,1.0
2018-11-08,62.48,63.4,62.4,63.27,1672506,49.6870907360134,50.4187188326384,49.6234709015243,50.3153366015936,2103125.24505,0.0,1.0
2018-11-09,63.27,63.5,62.2,62.38,957689,50.3153366015936,50.4982436257499,49.4644213153014,49.607565942902,1204264.68593039,0.0,1.0
2018-11-12,62.09,63.76,61.89,63.56,777755,49.3769440428789,50.7050080878395,49.217894456656,50.5459585016167,978003.173061182,0.0,1.0
2018-11-13,61.73,62.98,61.51,62.37,1110942,49.0906547876778,50.0847147015705,48.9157002428327,49.5996134635908,1396975.65568455,0.0,1.0
2018-11-14,60.09,61.66,59.56,61.52,1627444,47.7864481806505,49.0349874324998,47.36496677716,48.9236527221438,2046461.15547876,0.0,1.0
2018-11-15,59.01,60.26,58.83,60.0,1933610,46.9275804150472,47.9216403289399,46.7844357874467,47.7148758668503,2431455.55536491,0.0,1.0
2018-11-16,58.41,59.23,58.09,58.29,1791726,46.8480556219358,47.5057410458356,46.5913978955359,46.7518089745358,2233918.02008955,0.5,1.0
2018-11-19,58.41,58.82,58.11,58.44,1119115,46.8480556219358,47.1768983338857,46.6074390034359,46.8721172837858,1395308.86142888,0.0,1.0
2018-11-20,58.03,58.86,57.83,58.47,1304354,46.5432745718359,47.2089805496857,46.382863492836,46.8961789456358,1626264.23078969,0.0,1.0
2018-11-21,58.23,58.91,58.18,58.21,1161130,46.7036856508359,47.2490833194357,46.6635828810859,46.6876445429359,1447693.02374726,0.0,1.0
2018-11-23,57.51,58.25,57.16,58.25,496400,46.126205766436,46.7197267587359,45.8454863781861,46.7197267587359,618909.869685685,0.0,1.0
2018-11-26,58.47,58.66,57.51,57.52,1122336,46.8961789456358,47.0485694706858,46.126205766436,46.134226320386,1399324.79352045,0.0,1.0
2018-11-27,58.3,58.99,57.8,58.46,876224,46.7598295284858,47.3132477510357,46.358801830986,46.8881583916858,1092473.17013592,0.0,1.0
2018-11-28,58.63,58.75,57.63,58.43,655794,47.0245078088358,47.1207544562357,46.222452413836,46.8640967298358,817641.77896989,0.0,1.0
2018-11-29,57.96,58.85,57.78,58.5,1003128,46.4871306941859,47.2009599957357,46.342760723086,46.9202406074858,1250696.65543526,0.0,1.0
2018-11-30,57.07,58.17,56.8,57.83,2157884,45.7733013926361,46.6555623271359,45.5567464359862,46.382863492836,2690442.5971733,0.0,1.0
2018-12-03,59.33,59.6,57.58,59.6,1784743,47.5859465853356,47.8025015419855,46.182349644086,47.8025015419855,2225211.63890499,0.0,1.0
2018-12-04,58.04,59.49,57.38,59.31,2740477,46.5512951257859,47.7142754485356,46.0219385650861,47.5699054774356,3416817.61270471,0.0,1.0
2018-12-06,58.67,58.69,56.14,57.88,1629817,47.0565900246358,47.0726311325358,45.0273898752864,46.422966262586,2032050.41716662,0.0,1.0
2018-12-07,59.47,59.91,57.63,58.43,2157577,47.6982343406356,48.0511387144355,46.222452413836,46.8640967298358,2690059.83059393,0.0,1.0
2018-12-10,59.64,62.92,59.17,61.43,3670408,47.8345837577855,50.4653254533847,47.4576177221356,49.2702629148351,4576252.49188819,0.0,1.0
2018-12-11,58.47,60.48,58.19,60.0,1685713,46.8961789456358,48.5083102895853,46.6716034350359,48.1233236999854,2101741.36413671,0.0,1.0
2018-12-12,59.63,60.65,58.53,58.88,1717003,47.8265632038355,48.6446597067353,46.9443022693358,47.2250216575857,2140753.63211106,0.0,1.0
2018-12-13,59.08,60.12,58.73,59.75,1185402,47.3854327365857,48.2195703473854,47.1047133483357,47.9228098512355,1477955.2726534,0.0,1.0
2018-12-14,58.83,60.2,58.32,58.73,918446,47.1849188878357,48.2837347789854,46.7758706363858,47.1047133483357,1145115.41936611,0.0,1.0
2018-12-17,57.89,58.91,57.66,58.61,1040366,46.4309868165359,47.2490833194357,46.246514075686,47.0084667009358,1297124.87003509,0.0,1.0
2018-12-18,56.79,58.49,56.72,58.0,1292491,45.5487258820362,46.9122200535358,45.4925820043862,46.5192129099859,1611473.48182901,0.0,1.0
2018-12-19,56.57,57.79,56.36,57.17,1567719,45.3722736951363,46.350781277036,45.2038420621863,45.8535069321361,1954626.83721549,0.0,1.0
2018-12-20,54.25,56.23,53.65,56.14,1795471,43.5115051787368,45.0995748608363,43.030271941737,45.0273898752864,2238587.27363905,0.0,1.0
2018-12-21,53.35,55.33,53.28,54.39,1730994,42.789655323237,44.3777250053366,42.7335114455871,43.6237929340368,2158197.56439706,0.0,1.0
2018-12-24,52.06,53.03,51.45,53.03,764491,41.7550038636874,42.5329975968371,41.2657500727375,42.5329975968371,953164.837199594,0.0,1.0
2018-12-26,53.5,53.62,51.13,52.17,1505414,42.909963632487,43.006210279887,41.0090923463376,41.8432299571373,1876945.17035255,0.0,1.0
2018-12-27,53.29,53.31,51.79,52.97,1055425,42.7415319995371,42.7575731074371,41.5384489070374,42.4848742731371,1315900.38117045,0.0,1.0
2018-12-28,53.0,53.84,52.61,53.32,930579,42.5089359349871,43.1826624667869,42.1961343309372,42.7655936613871,1160242.80342916,0.0,1.0
2018-12-31,53.44,53.46,52.02,53.05,1212384,42.861840308787,42.877881416687,41.7229216478874,42.5490387047371,1511596.34054998,0.0,1.0
2019-01-02,53.43,54.62,52.8,53.17,1171531,42.853819754837,43.8082656748867,42.3485248559872,42.6452853521371,1460660.95596845,0.0,1.0
2019-01-03,53.41,54.03,52.28,53.38,1257435,42.837778646937,43.3350529918369,41.9314560505873,42.813716985087,1567765.77757498,0.0,1.0
2019-01-04,54.89,54.97,53.53,53.95,1011577,44.0248206315367,44.0889850631367,42.934025294337,43.2708885602369,1261230.840546,0.0,1.0
2019-01-07,55.35,56.32,54.75,54.76,2636359,44.3937661132366,45.1717598463863,43.9125328762367,43.9205534301867,3287003.63645181,0.0,1.0
2019-01-08,55.73,56.12,55.08,55.51,1246957,44.6985471633365,45.0113487673864,44.1772111565866,44.5220949764365,1554701.84200977,0.0,1.0
2019-01-09,57.05,57.34,55.7,55.83,2340473,45.7572602847361,45.9898563492861,44.6744855014865,44.7787527028364,2918093.95534421,0.0,1.0
2019-01-10,56.67,57.34,56.1,57.08,1235017,45.4524792346362,45.9898563492861,44.9953076594864,45.7813219465861,1539815.08970509,0.0,1.0
2019-01-11,55.72,56.64,55.67,56.35,1089113,44.6905266093865,45.4284175727863,44.6504238396365,45.1958215082363,1357902.46757249,0.0,1.0
2019-01-14,54.56,55.66,54.45,55.5,1228028,43.7601423511868,44.6424032856865,43.6719162577368,44.5140744224865,1531101.22774047,0.0,1.0
2019-01-15,53.23,54.65,52.92,54.65,2250597,42.6934086758371,43.8323273367367,42.4447715033872,43.8323273367367,2806036.85734285,0.0,1.0
2019-01-16,52.37,54.06,51.72,53.35,4166532,42.0036410361373,43.3591146536869,41.4823050293874,42.789655323237,5194818.24569145,0.0,1.0
2019-01-17,52.34,52.84,51.24,52.84,2447009,41.9795793742873,42.3806070717872,41.0973184397876,42.3806070717872,3050922.68595829,0.0,1.0
2019-01-18,53.03,53.77,52.33,52.53,2104266,42.5329975968371,43.1265185891369,41.9715588203373,42.1319698993372,2623591.85302985,0.0,1.0
2019-01-22,51.89,53.09,51.2,52.05,2453925,41.6186544465374,42.5811209205371,41.0652362239876,41.7469833097374,3059545.5317656,0.0,1.0
2019-01-23,52.67,52.67,51.26,51.92,2112739,42.2442576546372,42.2442576546372,41.1133595476876,41.6427161083874,2634155.96126081,0.0,1.0
2019-01-24,53.09,53.83,52.33,52.38,2129508,42.5811209205371,43.1746419128369,41.9715588203373,42.0116615900873,2655063.49471117,0.0,1.0
2019-01-25,53.29,53.55,53.05,53.1,1243215,42.7415319995371,42.950066402237,42.5490387047371,42.5891414744871,1550036.3288503,0.0,1.0
2019-01-28,53.93,54.02,52.65,53.07,1531741,43.2548474523369,43.3270324378869,42.2282165467372,42.5650798126371,1909769.58642671,0.0,1.0
2019-01-29,53.71,54.11,53.43,53.86,910417,43.078395265437,43.3992174234369,42.853819754837,43.1987035746869,1135104.88885905,0.0,1.0
2019-01-30,54.41,54.68,53.71,53.93,943398,43.6398340419368,43.8563889985867,43.078395265437,43.2548474523369,1176225.49001155,0.0,1.0
2019-01-31,55.07,55.11,54.35,54.43,1118411,44.1691906026366,44.2012728184366,43.5917107182368,43.6558751498368,1394431.11656937,0.0,1.0
2019-02-01,54.96,55.34,54.42,55.25,656764,44.0809645091867,44.3857455592866,43.6478545958868,44.3135605737366,818851.171745062,0.0,1.0
2019-02-04,54.11,54.96,53.58,54.96,966407,43.3992174234369,44.0809645091867,42.974128064087,44.0809645091867,1204913.03471663,0.0,1.0
2019-02-05,53.99,54.63,53.64,53.97,962436,43.3029707760369,43.8162862288367,43.022251387787,43.2869296681369,1199962.00511848,0.0,1.0
2019-02-06,54.23,54.26,53.64,53.85,448548,43.4954640708368,43.5195257326868,43.022251387787,43.1906830207369,559248.155172793,0.0,1.0
2019-02-07,53.61,54.02,53.11,53.8,772572,42.998189725937,43.3270324378869,42.5971620284371,43.1505802509869,963240.20113378,0.0,1.0
2019-02-08,53.03,53.99,52.84,53.55,643994,42.5329975968371,43.3029707760369,42.3806070717872,42.950066402237,802929.578199764,0.0,1.0
2019-02-11,52.34,52.99,52.34,52.81,1121617,41.9795793742873,42.5009153810371,41.9795793742873,42.3565454099372,1398428.34671081,0.0,1.0
2019-02-12,52.69,53.09,52.31,52.76,1391347,42.2602987625372,42.5811209205371,41.9555177124373,42.3164426401872,1734726.81397576,0.0,1.0
2019-02-13,53.17,53.56,52.54,52.69,1024583,42.6452853521371,42.958086956187,42.1399904532872,42.2602987625372,1277446.6781067,0.0,1.0
2019-02-14,52.91,53.22,52.64,53.17,659603,42.4367509494372,42.6853881218871,42.2201959927872,42.6452853521371,822390.82750662,0.0,1.0
2019-02-15,52.31,53.21,52.26,52.73,1135692,42.3565454099372,43.0852949964205,42.3160593217992,42.6966285502961,1402570.67579601,0.5,1.0
2019-02-19,52.65,52.92,52.13,52.45,1103720,42.6318508092753,42.8504756852203,42.2107954926405,42.4699064567235,1363085.50759323,0.0,1.0
2019-02-20,52.7,53.29,52.58,52.76,2009389,42.6723368974133,43.1500727374413,42.5751702858822,42.7209202031788,2481579.58994786,0.0,1.0
2019-02-21,53.48,54.0,48.8936,51.45,5792313,43.3039198723655,43.7249751890003,39.5902119796464,41.6601846939642,7153460.93732458,0.0,1.0
2019-02-22,51.77,54.0,51.64,53.11,3147501,41.9192956580472,43.7249751890003,41.8140318288885,43.0043228201446,3887138.94668503,0.0,1.0
2019-02-25,53.43,54.04,51.85,52.0,3166990,43.2634337842276,43.7573640595107,41.9840733990679,42.1055316634818,3911207.70819835,0.0,1.0
2019-02-26,52.86,53.75,52.63,53.59,2788804,42.8018923794548,43.5225447483105,42.6156563740201,43.392989266269,3444150.97662272,0.0,1.0
2019-02-27,53.03,53.3,52.34,52.77,2438609,42.9395450791238,43.1581699550688,42.38083706282,42.7290174208064,3011662.90960246,0.0,1.0
2019-02-28,53.08,53.34,52.73,53.09,2491536,42.9800311672618,43.1905588255792,42.6966285502961,42.9881283848894,3077027.337773,0.0,1.0
2019-03-01,53.0,53.49,52.29,53.14,1348525,42.9152534262411,43.3120170899931,42.340350974682,43.0286144730274,1665417.75461817,0.0,1.0
2019-03-04,52.81,53.36,52.34,53.01,1546117,42.7614062913168,43.2067532608344,42.38083706282,42.9233506438687,1909442.31847165,0.0,1.0
2019-03-05,52.2,52.93,52.19,52.85,2270443,42.2674760160337,42.8585729028479,42.2593787984061,42.7937951618272,2803979.22400292,0.0,1.0
2019-03-06,51.02,52.26,50.97,52.18,2341596,41.3120043359777,42.3160593217992,41.2715182478398,42.2512815807785,2891852.61863361,0.0,1.0
2019-03-07,50.58,51.15,50.07,50.94,4422931,40.9557267603636,41.4172681651364,40.5427686613564,41.247226594957,5462284.95196685,0.0,1.0
2019-03-08,50.23,50.68,49.9,50.51,1516373,40.6723241433979,41.0366989366396,40.4051159616873,40.8990462369705,1872708.71272213,0.0,1.0
2019-03-11,51.64,52.0,50.25,50.43,2452321,41.8140318288885,42.1055316634818,40.6885185786531,40.8342684959498,3028597.12161285,0.0,1.0
2019-03-12,52.0,52.25,51.53,51.75,1600940,42.1055316634818,42.3079621041716,41.724962434985,41.903101222792,1977148.29171013,0.0,1.0
2019-03-13,52.02,52.57,51.86,52.11,2207535,42.121726098737,42.5670730682546,41.9921706166955,42.1946010573853,2726288.33943829,0.0,1.0
2019-03-14,52.05,52.44,51.45,52.05,1783348,42.1460177516198,42.4618092390959,41.6601846939642,42.1460177516198,2202420.73514603,0.0,1.0
2019-03-15,52.86,52.92,51.94,52.1,3472159,42.8018923794548,42.8504756852203,42.0569483577162,42.1865038397577,4288089.01982333,0.0,1.0
2019-03-18,52.22,53.39,52.07,52.95,2889992,42.2836704512888,43.2310449137172,42.162212186875,42.8747673381031,3569117.35971114,0.0,1.0
2019-03-19,52.05,52.96,51.94,52.25,1585963,42.1460177516198,42.8828645557307,42.0569483577162,42.3079621041716,1958651.81466231,0.0,1.0
2019-03-20,51.41,52.22,51.3,51.94,1151578,41.6277958234538,42.2836704512888,41.5387264295503,42.0569483577162,1422189.76068496,0.0,1.0
2019-03-21,52.29,52.53,51.39,51.46,1346219,42.340350974682,42.5346841977442,41.6116013881987,41.6682819115918,1662569.86277919,0.0,1.0
2019-03-22,51.7,52.35,51.45,52.26,2028192,41.862615134654,42.3889342804476,41.6601846939642,42.3160593217992,2504801.14686382,0.0,1.0
2019-03-25,51.44,52.09,51.08,51.59,2451868,41.6520874763366,42.1784066221301,41.3605876417433,41.7735457407505,3028037.67018048,0.0,1.0
2019-03-26,51.59,51.98,51.06,51.66,1360320,41.7735457407505,42.0893372282266,41.3443932064881,41.8302262641436,1679984.486726,0.0,1.0
2019-03-27,51.81,51.89,51.14,51.59,1311858,41.9516845285575,42.0164622695783,41.4091709475088,41.7735457407505,1620134.29839112,0.0,1.0
2019-03-28,52.2,52.26,51.64,51.83,886597,42.2674760160337,42.3160593217992,41.8140318288885,41.9678789638127,1094940.3125572,0.0,1.0
2019-03-29,53.07,53.22,52.38,52.42,1248874,42.9719339496342,43.0933922140481,42.4132259333303,42.4456148038407,1542349.55442503,0.0,1.0
2019-04-01,52.81,53.5,52.67,53.32,1029741,42.7614062913168,43.3201143076207,42.6480452445305,43.174364390324,1271722.02521886,0.0,1.0
2019-04-02,52.16,53.3,52.1,52.89,1052516,42.2350871455233,43.1581699550688,42.1865038397577,42.8261840323376,1299848.97085311,0.0,1.0
2019-04-03,51.89,52.38,51.65,52.15,1278626,42.0164622695783,42.4132259333303,41.8221290465161,42.2269899278957,1579093.04011153,0.0,1.0
2019-04-04,53.22,53.45,51.95,51.95,1455515,43.0933922140481,43.2796282194827,42.0650455753438,42.0650455753438,1797549.56201262,0.0,1.0
2019-04-05,53.25,53.32,52.38,52.8,2122802,43.1176838669309,43.174364390324,42.4132259333303,42.7533090736892,2621643.75175763,0.0,1.0
2019-04-08,53.53,53.67,53.07,53.28,1592962,43.3444059605035,43.4577670072898,42.9719339496342,43.1419755198137,1967295.5245413,0.0,1.0
2019-04-09,53.11,53.96,52.61,53.8,1884700,43.0043228201446,43.69258631849,42.599461938765,43.5630308364485,2327589.65694285,0.0,1.0
2019-04-10,52.99,53.56,52.71,53.12,931453,42.9071562086135,43.3686976133863,42.6804341150409,43.0124200377722,1150337.11929134,0.0,1.0
2019-04-11,52.96,53.5,52.77,53.02,746789,42.8828645557307,43.3201143076207,42.7290174208064,42.9314478614963,922278.533622696,0.0,1.0
2019-04-12,52.65,53.43,52.55,52.93,1105518,42.6318508092753,43.2634337842276,42.5508786329994,42.8585729028479,1365306.02343299,0.0,1.0
2019-04-15,52.48,52.83,52.1,52.65,2205308,42.4941981096063,42.777600726572,42.1865038397577,42.6318508092753,2723538.01197714,0.0,1.0
2019-04-16,51.74,52.94,51.71,52.49,1386029,41.8950040051644,42.8666701204755,41.8707123522816,42.5022953272338,1711734.89925338,0.0,1.0
2019-04-17,51.55,52.26,51.46,51.99,992817,41.7411568702401,42.3160593217992,41.6682819115918,42.0974344458542,1226121.17601583,0.0,1.0
2019-04-18,51.13,51.86,50.9,51.81,1253337,41.4010737298812,41.9921706166955,41.2148377244466,41.9516845285575,1547861.32427643,0.0,1.0
2019-04-22,51.31,51.42,50.8,51.13,1290148,41.5468236471779,41.6358930410814,41.1338655481707,41.4010737298812,1593322.6193694,0.0,1.0
2019-04-23,51.25,51.98,51.25,51.48,992903,41.4982403414124,42.0893372282266,41.4982403414124,41.684476346847,1226227.38533853,0.0,1.0
2019-04-24,51.12,51.42,50.96,51.21,1782983,41.3929765122536,41.6358930410814,41.2634210302122,41.465851470902,2201969.96302061,0.0,1.0
2019-04-25,48.6,50.97,48.52,50.96,3155574,39.3524776701003,41.2715182478398,39.2876999290796,41.2634210302122,3897109.03810568,0.0,1.0
2019-04-26,48.97,49.06,47.26,48.6,2298329,39.6520747223212,39.7249496809696,38.2674505080029,39.3524776701003,2838418.21438521,0.0,1.0
2019-04-29,50.12,50.43,49.1,49.15,2056723,40.5832547494944,40.8342684959498,39.7573385514799,39.7978246396179,2540036.70716638,0.0,1.0
2019-04-30,52.41,52.45,50.29,50.29,2208319,42.4375175862131,42.4699064567235,40.7209074491635,40.7209074491635,2727256.57326385,0.0,1.0
2019-05-01,52.16,53.03,52.15,52.28,1423679,42.2350871455233,42.9395450791238,42.2269899278957,42.3322537570544,1758232.35273876,0.0,1.0
2019-05-02,51.13,52.27,50.87,51.86,1355553,41.4010737298812,42.3241565394268,41.1905460715638,41.9921706166955,1674097.27926877,0.0,1.0
2019-05-03,51.15,51.49,50.75,51.13,813582,41.4172681651364,41.6925735644746,41.0933794600327,41.4010737298812,1004767.3625908,0.0,1.0
2019-05-06,50.65,50.93,50.2,50.72,1049195,41.0124072837568,41.2391293773294,40.6480324905151,41.0690878071499,1295747.56200783,0.0,1.0
2019-05-07,49.98,50.53,49.64,50.3,1440428,40.4698937027081,40.9152406722257,40.1945883033699,40.729004666791,1778917.2358311,0.0,1.0
2019-05-08,53.44,53.79,51.25,51.25,2826667,43.2715310018551,43.5549336188209,41.4982403414124,41.4982403414124,3490911.48343062,0.0,1.0
2019-05-09,53.17,54.12,53.04,53.08,1512324,43.0529061259101,43.8221418005314,42.9476422967514,42.9800311672618,1867708.22961025,0.0,1.0
2019-05-10,53.76,53.84,51.8,52.84,1683015,43.5306419659381,43.5954197069589,41.9435873109299,42.7856979441996,2078510.27032402,0.0,1.0
2019-05-13,52.49,53.55,52.22,52.99,1073009,42.5022953272338,43.3606003957587,42.2836704512888,42.9071562086135,1325157.66445938,0.0,1.0
2019-05-14,52.65,53.27,52.48,52.49,930659,42.6318508092753,43.1338783021861,42.4941981096063,42.5022953272338,1149356.53554453,0.0,1.0
2019-05-15,53.27,53.65,52.39,52.49,998201,43.1338783021861,43.4415725720346,42.4213231509579,42.5022953272338,1232770.37361384,0.0,1.0
2019-05-16,53.29,53.77,53.08,53.35,713517,43.1500727374413,43.5387391835657,42.9800311672618,43.1986560432068,881187.875658137,0.0,1.0
2019-05-17,52.23,53.27,52.0,52.54,1583387,42.6966285502961,43.5468007442901,42.5086096997012,42.9500452619674,1936928.17953015,0.5,1.0
2019-05-20,51.83,52.39,51.61,52.03,1341052,42.3696392449137,42.827424272449,42.1897951269535,42.5331338976049,1640484.23349141,0.0,1.0
2019-05-21,51.98,52.2,51.52,51.96,1917698,42.4922602344321,42.6721043523924,42.1162225332425,42.475910769163,2345884.67382176,0.0,1.0
2019-05-22,51.9,51.99,50.21,51.64,1447225,42.4268623733557,42.5004349670667,41.0453325581154,42.2143193248572,1770363.71059035,0.0,1.0
2019-05-23,51.42,51.6,50.5,51.6,1396592,42.0344752068969,42.1816203943189,41.2823998045175,42.1816203943189,1708425.29344145,0.0,1.0
2019-05-24,50.55,51.75,50.36,51.75,1073086,41.3232734676903,42.3042413838373,41.1679535476337,42.3042413838373,1312686.35681567,0.0,1.0
2019-05-28,50.62,51.14,50.47,50.52,2009478,41.3804965961322,41.8055826931293,41.2578756066139,41.2987492697867,2458157.45888143,0.0,1.0
2019-05-29,51.81,52.82,50.67,51.12,1799028,42.3532897796446,43.178937775735,41.421370259305,41.7892332278601,2200717.84659326,0.0,1.0
2019-05-30,51.18,52.42,51.09,52.17,1267847,41.8382816236675,42.8519484703527,41.7647090299565,42.6475801544887,1550933.90411363,0.0,1.0
2019-05-31,52.29,52.36,50.83,50.83,1756810,42.7456769461034,42.8029000745453,41.552165981458,41.552165981458,2149073.34409109,0.0,1.0
2019-06-03,54.6,54.65,51.91,52.29,1952472,44.6340401846863,44.6749138478591,42.4350371059902,42.7456769461034,2388423.0681088,0.0,1.0
2019-06-04,54.75,55.25,54.37,54.82,1156913,44.7566611742047,45.1653978059326,44.4460213340915,44.8138843026466,1415230.38332686,0.0,1.0
2019-06-05,54.53,55.01,53.65,54.58,922083,44.5768170562444,44.9692042227032,43.8574405844033,44.6176907194172,1127967.16568072,0.0,1.0
2019-06-06,55.1,55.24,54.12,54.67,1095330,45.0427768164142,45.157223073298,44.2416530182275,44.6912633131282,1339897.03268042,0.0,1.0
2019-06-07,55.15,55.39,54.7,55.35,2378778,45.083650479587,45.2798440628164,44.7157875110319,45.2471451322781,2909915.35300364,0.0,1.0
2019-06-10,56.4,56.52,55.07,55.22,2316759,46.1054920589067,46.2035888505214,45.0182526185105,45.1408736080289,2834048.6515805,0.0,1.0
2019-06-11,56.2,56.65,55.74,56.48,1423711,45.9419974062156,46.3098603747707,45.5659597050259,46.1708899199832,1741599.4670962,0.0,1.0
2019-06-12,57.1,57.33,56.24,56.33,1713200,46.6777233433258,46.8657421939206,45.9746963367538,46.0482689304648,2095726.03360458,0.0,1.0
2019-06-13,57.5,57.95,56.98,57.4,621684,47.0047126487081,47.3725756172632,46.5796265517111,46.9229653223625,760494.596938728,0.0,1.0
2019-06-14,57.86,58.09,57.28,57.49,1059138,47.2990030235522,47.487021874147,46.8248685307478,46.9965379160735,1295624.02508749,0.0,1.0
2019-06-17,57.51,58.1,57.28,57.97,1182722,47.0128873813427,47.4951966067816,46.8248685307478,47.3889250825323,1446802.0580883,0.0,1.0
2019-06-18,57.98,58.13,57.6,57.72,2046040,47.3970998151669,47.5197208046852,47.0864599750537,47.1845567666684,2502883.0806656,0.0,1.0
2019-06-19,57.36,58.19,57.16,58.14,3198697,46.8902663918243,47.5687692004926,46.7267717391331,47.5278955373198,3912907.17751159,0.0,1.0
2019-06-20,57.61,57.84,57.18,57.7,1328042,47.0946347076882,47.2826535582831,46.7431212044022,47.1682073013993,1624569.33990211,0.0,1.0
2019-06-21,57.55,57.82,56.79,57.49,2591786,47.0455863118809,47.266304093014,46.4243066316545,46.9965379160735,3170484.11961935,0.0,1.0
2019-06-24,57.49,57.62,56.96,57.53,982480,46.9965379160735,47.1028094403228,46.563277086442,47.0292368466118,1201849.70435199,0.0,1.0
2019-06-25,55.88,57.48,55.75,57.41,1934703,45.6804059619097,46.988363183439,45.5741344376605,46.9311400549971,2366686.57739486,0.0,1.0
2019-06-26,55.63,56.24,55.56,55.86,651669,45.4760376460458,45.9746963367538,45.4188145176039,45.6640564966406,797174.695653199,0.0,1.0
2019-06-27,55.1,55.62,54.86,55.31,1082472,45.0427768164142,45.4678629134112,44.8465832331848,45.2144462017399,1324168.07789401,0.0,1.0
2019-06-28,55.71,56.25,55.04,55.27,1590524,45.5414355071222,45.9828710693884,44.9937284206068,45.1817472712017,1945658.74029471,0.0,1.0
2019-07-01,56.29,56.81,56.07,56.28,862774,46.0155699999266,46.4406560969236,45.8357258819663,46.007395267292,1055415.55738802,0.0,1.0
2019-07-02,56.41,57.15,56.31,56.55,783566,46.1136667915413,46.7185970064986,46.0319194651957,46.2281130484251,958521.868577752,0.0,1.0
2019-07-03,56.73,57.09,56.59,56.77,373911,46.3752582358471,46.6695486106912,46.2608119789633,46.4079571663854,457398.445570349,0.0,1.0
2019-07-05,56.61,56.83,56.03,56.57,434121,46.2771614442324,46.4570055621927,45.8030269514281,46.2444625136942,531052.230582801,0.0,1.0
2019-07-08,56.97,57.24,56.28,56.59,633297,46.5714518190765,46.7921696002096,46.007395267292,46.2608119789633,774700.566135699,0.0,1.0
2019-07-09,57.29,57.5,56.56,56.87,738030,46.8330432633824,47.0047126487081,46.2362877810597,46.489704492731,902818.51773359,0.0,1.0
2019-07-10,57.19,57.83,57.18,57.45,1214742,46.7512959370368,47.2744788256485,46.7431212044022,46.9638389855353,1485971.5348546,0.0,1.0
2019-07-11,56.55,57.76,56.47,57.4,506608,46.2281130484251,47.2172556972066,46.1627151873486,46.9229653223625,619724.24377326,0.0,1.0
2019-07-12,56.86,57.43,56.61,56.65,789823,46.4815297600964,46.9474895202662,46.2771614442324,46.3098603747707,966175.941536113,0.0,1.0
2019-07-15,56.78,57.06,56.46,57.0,633109,46.4161318990199,46.6450244127876,46.1545404547141,46.5959760169802,774470.589195285,0.0,1.0
2019-07-16,55.84,56.64,55.46,56.58,685244,45.6477070313715,46.3016856421361,45.3370671912583,46.2526372463288,838246.375304305,0.0,1.0
2019-07-17,55.67,55.97,55.12,55.94,666444,45.508736576584,45.7539785556207,45.0591262816833,45.7294543577171,815248.681262882,0.0,1.0
2019-07-18,55.83,56.19,55.29,55.61,612533,45.6395322987369,45.933822673581,45.1980967364708,45.4596881807767,749300.347035906,0.0,1.0
2019-07-19,55.57,56.21,55.39,55.98,671133,45.4269892502384,45.9501721388501,45.2798440628164,45.7621532882553,820984.648675661,0.0,1.0
2019-07-22,56.34,57.24,56.04,57.05,1312755,46.0564436630994,46.7921696002096,45.8112016840626,46.636849680153,1605869.03411428,0.0,1.0
2019-07-23,56.97,57.18,56.54,56.58,863893,46.5714518190765,46.7431212044022,46.2199383157905,46.2526372463288,1056784.40949613,0.0,1.0
2019-07-24,56.87,57.07,56.2,56.69,791412,46.489704492731,46.6531991454221,45.9419974062156,46.3425593053089,968119.735995252,0.0,1.0
2019-07-25,56.63,57.23,56.35,56.83,1016459,46.2935109095016,46.783994867575,46.0646183957339,46.4570055621927,1243415.58976866,0.0,1.0
2019-07-26,56.93,57.05,56.36,56.85,974612,46.5387528885383,46.636849680153,46.0727931283685,46.4733550274618,1192224.92473933,0.0,1.0
2019-07-29,56.58,57.25,55.86,56.91,1061781,46.2526372463288,46.8003443328442,45.6640564966406,46.5224034232692,1298857.15835086,0.0,1.0
2019-07-30,56.36,56.79,56.05,56.45,1476004,46.0727931283685,46.4243066316545,45.8193764166972,46.1463657220795,1805568.5316977,0.0,1.0
2019-07-31,58.43,59.37,57.9,58.21,2253654,47.764962783722,48.5333876513704,47.3317019540904,47.5851186657617,2756853.46634199,0.0,1.0
2019-08-01,57.92,59.65,57.79,58.74,1750865,47.3480514193595,48.7622801651381,47.2417798951103,48.0183794953933,2141800.93499129,0.0,1.0
2019-08-02,57.19,57.9,56.49,57.8,898458,46.7512959370368,47.3317019540904,46.1790646526178,47.2499546277448,1099067.1379292,0.0,1.0
2019-08-05,55.3,56.66,55.17,56.6,1268546,45.2062714691054,46.3180351074052,45.0999999448561,46.2689867115979,1551788.97795059,0.0,1.0
2019-08-06,56.07,56.4,55.0,55.59,1270965,45.8357258819663,46.1054920589067,44.9610294900686,45.4433387155075,1554748.09613603,0.0,1.0
2019-08-07,56.27,56.33,54.88,55.59,879470,45.9992205346575,46.0482689304648,44.8629326984539,45.4433387155075,1075839.46694736,0.0,1.0
2019-08-08,58.1,58.12,56.27,56.54,1587572,47.4951966067816,47.5115460720507,45.9992205346575,46.2199383157905,1942047.61301756,0.0,1.0
2019-08-09,57.22,57.83,56.87,57.71,693291,46.7758201349405,47.2744788256485,46.489704492731,47.1763820340338,848090.122322993,0.0,1.0
2019-08-12,53.36,56.82,53.26,56.66,1398846,43.6203733380011,46.4488308295582,43.5386260116555,46.3180351074052,1711182.57016322,0.0,1.0
2019-08-13,53.47,55.02,53.19,53.3,1400517,43.7102953969813,44.9773789553377,43.4814028832136,43.5713249421938,1713226.67371339,0.0,1.0
2019-08-14,53.34,53.7,52.33,52.98,1182875,43.604023872732,43.8983142475761,42.7783758766416,43.3097334978879,1446989.22017279,0.0,1.0
2019-08-15,53.82,53.97,53.01,53.5,902194,43.9964110391908,44.1190320287091,43.3342576957916,43.7348195948849,1103637.31797913,0.0,1.0
2019-08-16,54.87,54.92,53.58,54.08,824524,44.8547579658194,44.8956316289922,43.8002174559614,44.2089540876893,1008625.03626651,0.0,1.0
2019-08-19,55.01,55.1,53.01,54.78,780850,45.3779408544311,45.4521821683176,43.7281338791745,45.1882130522766,946595.585678841,0.5,1.0
2019-08-20,53.9,54.79,53.87,54.79,951714,44.4622979831637,45.1964620871529,44.4375508785348,45.1964620871529,1153727.69575303,0.0,1.0
2019-08-21,54.7,54.82,53.38,54.07,918524,45.1222207732663,45.2212091917817,44.033348169597,44.6025315760605,1113492.68584244,0.0,1.0
2019-08-22,54.9,55.1,54.22,54.59,775024,45.287201470792,45.4521821683176,44.7262670992047,45.0314813896272,939532.941275735,0.0,1.0
2019-08-23,53.22,54.56,53.02,54.45,873246,43.9013636115765,45.0067342849984,43.7363829140508,44.9159949013592,1058603.84044529,0.0,1.0
2019-08-26,53.51,53.75,52.94,53.62,844019,44.1405856229887,44.3385624600195,43.6703906350406,44.2313250066278,1023173.02891601,0.0,1.0
2019-08-27,52.58,53.65,51.66,53.65,1119802,43.3734253794944,44.2560721112566,42.6145141708764,44.2560721112566,1357494.56366055,0.0,1.0
2019-08-28,52.44,52.8,51.77,52.54,1004099,43.2579388912264,43.5549041467726,42.7052535545155,43.3404292399892,1217232.09449259,0.0,1.0
2019-08-29,52.62,52.85,52.03,52.75,970330,43.4064215189995,43.596149321154,42.9197284612988,43.5136589723912,1176295.1842886,0.0,1.0
2019-08-30,53.41,53.91,53.16,53.37,1013657,44.0580952742258,44.47054701804,43.8518694023188,44.0250991347207,1228818.90451746,0.0,1.0
2019-09-03,53.36,53.53,52.63,53.35,751348,44.0168500998444,44.1570836927412,43.4146705538758,44.0086010649681,910831.401816772,0.0,1.0
2019-09-04,53.9,54.19,53.63,53.95,852434,44.4622979831637,44.7015199945759,44.2395740415041,44.5035431575451,1033374.22229949,0.0,1.0
2019-09-05,55.22,55.73,54.19,54.19,706964,45.551170586833,45.9718713655234,44.7015199945759,44.7015199945759,857026.319566954,0.0,1.0
2019-09-06,55.8,55.97,55.04,55.07,659350,46.0296146096574,46.1698482025542,45.4026879590599,45.4274350636888,799305.627735601,0.0,1.0
2019-09-09,57.1,57.11,55.72,55.79,990097,47.1019891435742,47.1102381784504,45.9636223306471,46.0213655747811,1200257.98756978,0.0,1.0
2019-09-10,56.99,57.51,56.54,56.99,1088420,47.011249759935,47.4401995735017,46.6400431905023,47.011249759935,1319451.3253052,0.0,1.0
2019-09-11,57.97,58.0,56.57,57.19,850710,47.8196551778107,47.8444022824396,46.6647902951312,47.1762304574607,1031284.28083863,0.0,1.0
2019-09-12,57.5,58.06,56.94,57.7,812841,47.4319505386255,47.8938964916973,46.9700045855536,47.5969312361511,985377.092218447,0.0,1.0
2019-09-13,56.83,57.7,56.6,57.38,2088144,46.8792652019145,47.5969312361511,46.68953739976,47.3329621201101,2531379.7690488,0.0,1.0
2019-09-16,57.82,58.0,56.38,56.56,751180,47.6959196546665,47.8444022824396,46.5080586324818,46.6565412602549,910627.741628011,0.0,1.0
2019-09-17,56.66,57.58,56.57,57.55,769351,46.7390316090177,47.4979428176357,46.6647902951312,47.4731957130069,932655.773115966,0.0,1.0
2019-09-18,56.98,57.17,56.27,56.75,928452,47.0030007250588,47.1597323877081,46.4173192488427,46.8132729229043,1125528.0331878,0.0,1.0
2019-09-19,56.15,57.1,56.08,57.1,703731,46.3183308303273,47.1019891435742,46.2605875861933,47.1019891435742,853107.073196333,0.0,1.0
2019-09-20,55.96,56.51,55.72,56.14,1698226,46.1615991676779,46.6152960858735,45.9636223306471,46.310081795451,2058696.59356475,0.0,1.0
2019-09-23,55.97,56.34,55.25,55.65,853024,46.1698482025542,46.4750624929767,45.5759176914619,45.9058790865132,1034089.45748621,0.0,1.0
2019-09-24,55.55,56.31,55.32,56.18,940472,45.8233887377503,46.4503153883478,45.6336609355958,46.3430779349561,1140099.43478844,0.0,1.0
2019-09-25,56.08,56.45,55.59,55.67,869911,46.2605875861933,46.5658018766158,45.8563848772555,45.9223771562657,1054560.94324578,0.0,1.0
2019-09-26,56.56,57.17,56.08,56.2,1081975,46.6565412602549,47.1597323877081,46.2605875861933,46.3595760047087,1311638.29008755,0.0,1.0
2019-09-27,56.54,56.88,56.2,56.66,532887,46.6400431905023,46.9205103762959,46.3595760047087,46.7390316090177,645999.208382712,0.0,1.0
2019-09-30,56.62,57.04,56.29,56.51,847351,46.7060354695126,47.0524949343165,46.4338173185953,46.6152960858735,1027212.28932644,0.0,1.0
2019-10-01,56.39,57.17,55.95,56.87,1110673,46.5163076673581,47.1597323877081,46.1533501328016,46.9122613414197,1346427.81447484,0.0,1.0
2019-10-02,55.86,56.45,55.43,56.3,699479,46.0791088189151,46.5658018766158,45.7244003192349,46.4420663534715,847952.530799834,0.0,1.0
2019-10-03,55.79,55.85,54.82,55.5,668209,46.0213655747811,46.0708597840388,45.2212091917817,45.7821435633689,810045.06590366,0.0,1.0
2019-10-04,56.29,56.29,55.59,55.72,641055,46.4338173185953,46.4338173185953,45.8563848772555,45.9636223306471,777127.27563213,0.0,1.0
2019-10-07,55.63,56.15,55.41,55.89,686841,45.8893810167606,46.3183308303273,45.7079022494824,46.1038559235439,832631.95064768,0.0,1.0
2019-10-08,54.42,55.66,54.4,55.66,810871,44.8912477967304,45.9141281213894,44.8747497269778,45.9141281213894,982988.934052619,0.0,1.0
2019-10-09,54.83,54.93,54.23,54.56,667948,45.229458226658,45.3119485754208,44.734516134081,45.0067342849984,809728.665253263,0.0,1.0
2019-10-10,55.38,55.56,54.59,54.82,830470,45.6831551448535,45.8316377726266,45.0314813896272,45.2212091917817,1006748.07714504,0.0,1.0
2019-10-11,56.21,56.98,55.77,55.77,1087093,46.367825039585,47.0030007250588,46.0048675050286,46.0048675050286,1317842.65226659,0.0,1.0
2019-10-14,56.55,56.69,55.94,56.26,1161531,46.6482922253786,46.7637787136466,46.1451010979254,46.4090702139664,1408081.08757012,0.0,1.0
2019-10-15,57.13,57.34,56.2,56.61,894834,47.126736248203,47.2999659806049,46.3595760047087,46.6977864346363,1084774.17470108,0.0,1.0
2019-10-16,55.4,57.13,55.23,56.94,861623,45.6996532146061,47.126736248203,45.5594196217093,46.9700045855536,1044513.7072669,0.0,1.0
2019-10-17,55.05,55.34,54.51,55.23,815803,45.4109369939362,45.6501590053484,44.9654891106169,45.5594196217093,988967.815308389,0.0,1.0
2019-10-18,54.7,55.64,54.21,54.98,988678,45.1222207732663,45.8976300516369,44.7180180643285,45.3531937498022,1198537.78633257,0.0,1.0
2019-10-21,55.15,55.54,54.66,54.66,718649,45.493427342699,45.815139702874,45.0892246337612,45.0892246337612,871191.613053101,0.0,1.0
2019-10-22,55.4,55.45,54.72,55.21,907452,45.6996532146061,45.7408983889875,45.1387188430189,45.5429215519567,1100070.50959267,0.0,1.0
2019-10-23,55.45,55.45,54.4,55.37,647729,45.7408983889875,45.7408983889875,44.8747497269778,45.6749061099772,785217.919083269,0.0,1.0
2019-10-24,54.64,55.45,54.3,55.45,462624,45.0727265640086,45.7408983889875,44.792259378215,45.7408983889875,560821.971222499,0.0,1.0
2019-10-25,55.24,55.35,54.34,54.58,525365,45.5676686565856,45.6584080402247,44.8252555177201,45.0232323547509,636880.565883542,0.0,1.0
2019-10-28,55.53,55.85,54.87,55.35,620961,45.8068906679978,46.0708597840388,45.2624543661631,45.6584080402247,752768.062340678,0.0,1.0
2019-10-29,56.19,56.53,55.04,55.04,1177015,46.3513269698324,46.631794155626,45.4026879590599,45.4026879590599,1426851.76830093,0.0,1.0
2019-10-30,52.76,55.99,52.31,55.04,2272274,43.5219080072675,46.1863462723068,43.1507014378347,45.4026879590599,2754593.76045694,0.0,1.0
2019-10-31,54.0,54.22,52.1,53.0,1256494,44.5447883319265,44.7262670992047,42.9774717054328,43.7198848442982,1523201.22153032,0.0,1.0
2019-11-01,54.22,54.62,53.72,54.15,1236439,44.7262670992047,45.056228494256,44.3138153553906,44.6685238550708,1498889.28649697,0.0,1.0
2019-11-04,56.26,56.42,54.58,54.58,1195367,46.4090702139664,46.5410547719869,45.0232323547509,45.0232323547509,1449099.21939702,0.0,1.0
2019-11-05,55.59,56.76,55.23,56.01,1106861,45.8563848772555,46.8215219577805,45.5594196217093,46.2028443420593,1341806.66781081,0.0,1.0
2019-11-06,55.21,55.92,55.16,55.56,760778,45.5429215519567,46.1286030281728,45.5016763775753,45.8316377726266,922263.042174013,0.0,1.0
2019-11-07,55.45,56.35,55.3,55.5,691378,45.7408983889875,46.483311527853,45.6171628658433,45.7821435633689,838131.988007256,0.0,1.0
2019-11-08,55.89,55.96,54.88,55.22,535137,46.1038559235439,46.1615991676779,45.2707034010394,45.551170586833,648726.800196477,0.0,1.0
2019-11-11,55.82,55.93,55.2,55.73,726135,46.04611267941,46.1368520630491,45.5346725170804,45.9718713655234,880266.614083249,0.0,1.0
2019-11-12,55.72,56.63,55.58,56.0,828652,45.9636223306471,46.7142845043889,45.8481358423792,46.1945953071831,1004544.18295952,0.0,1.0
2019-11-13,55.2,55.62,54.71,55.5,694306,45.5346725170804,45.8811319818843,45.1304698081426,45.7821435633689,841681.494154235,0.0,1.0
2019-11-14,55.45,55.75,55.03,55.08,702895,45.7408983889875,45.988369435276,45.3944389241836,45.435684098565,852093.621304641,0.0,1.0
2019-11-15,56.19,56.23,55.15,55.39,921251,46.7637787136466,46.7970684653559,45.8982451692046,46.0979836794605,1106948.47837208,0.5,1.0
2019-11-18,54.68,55.99,54.61,55.99,688944,45.5070905866203,46.5973299551,45.448833521129,46.5973299551,827815.125827357,0.0,1.0
2019-11-19,55.66,55.87,54.65,54.65,1254049,46.3226895034983,46.4974606999721,45.4821232728383,45.4821232728383,1506828.90151982,0.0,1.0
2019-11-20,55.3,55.67,54.63,55.67,1610655,46.0230817381145,46.3310119414256,45.4654783969837,46.3310119414256,1935316.32685597,0.0,1.0
2019-11-21,54.64,55.18,54.55,55.1,637978,45.473800834911,45.9232124829866,45.398898893565,45.856632979568,766575.858625789,0.0,1.0
2019-11-22,54.08,55.32,54.08,54.48,515040,45.0077443109807,46.0397266139692,45.0077443109807,45.3406418280738,618857.123955099,0.0,1.0
2019-11-25,53.88,54.62,53.86,54.07,712538,44.8412955524342,45.4571559590563,44.8246506765795,44.9994218730534,856164.991823389,0.0,1.0
2019-11-26,53.28,54.15,53.03,53.87,923540,44.3419492767946,45.066001376472,44.1338883286114,44.8329731145069,1109698.87437382,0.0,1.0
2019-11-27,53.45,53.89,53.16,53.34,701204,44.4834307215592,44.8496179903615,44.2420800216667,44.3918839043586,842546.38619488,0.0,1.0
2019-11-29,53.38,53.76,52.8,53.13,415473,44.4251736560679,44.7414262973063,43.9424722562829,44.2171127078847,499220.304949124,0.0,1.0
2019-12-02,53.54,54.09,53.12,53.25,560819,44.5583326629051,45.016066748908,44.2087902699574,44.3169819630126,673863.842418792,0.0,1.0
2019-12-03,52.86,53.26,52.48,52.99,764111,43.9924068838469,44.3253044009399,43.6761542426085,44.1005985769021,918133.612617379,0.0,1.0
2019-12-04,53.1,53.52,52.78,52.78,731317,44.1921453941027,44.5416877870504,43.9258273804283,43.9258273804283,878729.293490742,0.0,1.0
2019-12-05,53.51,53.65,52.79,53.21,792012,44.5333653491231,44.6498794801057,43.9341498183556,44.2836922113033,951658.644877924,0.0,1.0
2019-12-06,53.72,54.47,53.61,53.86,553590,44.708136545597,45.3323193901464,44.6165897283964,44.8246506765795,665177.685714319,0.0,1.0
2019-12-09,53.4,53.85,53.08,53.72,653780,44.4418185319225,44.8163282386522,44.1755005182481,44.708136545597,785563.083448596,0.0,1.0
2019-12-10,54.71,55.14,54.14,54.53,1110788,45.5320579004023,45.8899227312773,45.0576789385447,45.3822540177104,1334690.63956942,0.0,1.0
2019-12-11,55.28,55.67,54.58,54.68,781347,46.0064368622599,46.3310119414256,45.423866207347,45.5070905866203,938843.890243369,0.0,1.0
2019-12-12,55.93,56.14,55.28,55.44,768228,46.5473953275361,46.7221665240099,46.0064368622599,46.1395958690971,923080.480393324,0.0,1.0
2019-12-13,55.77,56.2,55.06,56.16,854141,46.4142363206989,46.7721011515739,45.8233432278587,46.7388113998646,1026311.04906829,0.0,1.0
2019-12-16,55.92,56.22,55.61,55.74,778475,46.5390728896088,46.7887460274285,46.2810773138616,46.3892690069169,935392.978353031,0.0,1.0
2019-12-17,55.84,56.0,55.18,55.77,949235,46.4724933861901,46.6056523930274,45.9232124829866,46.4142363206989,1140573.24102501,0.0,1.0
2019-12-18,56.14,56.19,55.32,55.67,1141017,46.7221665240099,46.7637787136466,46.0397266139692,46.3310119414256,1371012.92910041,0.0,1.0
2019-12-19,55.98,56.32,55.74,56.29,709883,46.5890075171727,46.8719704067018,46.3892690069169,46.8470030929198,852974.820838416,0.0,1.0
2019-12-20,57.55,57.94,55.22,55.65,2030951,47.8956302717629,48.2202053509287,45.9565022346959,46.3143670655709,2440331.80870172,0.0,1.0
2019-12-23,56.97,57.76,56.75,57.71,567869,47.412928871978,48.0704014682368,47.2298352375768,48.0287892786002,682334.917915615,0.0,1.0
2019-12-24,57.05,57.31,56.9,57.23,177668,47.4795083753966,47.6958917615071,47.3546718064867,47.6293122580885,213480.715087866,0.0,1.0
2019-12-26,57.38,57.71,57.1,57.1,552631,47.7541488269984,48.0287892786002,47.5211205650333,47.5211205650333,664025.379132554,0.0,1.0
2019-12-27,57.37,57.85,57.14,57.48,436970,47.7458263890711,48.1453034095827,47.5544103167426,47.8373732062716,525050.476573974,0.0,1.0
2019-12-30,57.15,57.3,56.87,57.2,445665,47.5627327546699,47.6875693235798,47.3297044927047,47.6043449443065,535498.136353388,0.0,1.0
2019-12-31,57.55,57.75,56.94,57.12,634009,47.8956302717629,48.0620790303095,47.387961558196,47.5377654408879,761806.823356727,0.0,1.0
2020-01-02,57.56,58.19,57.1,57.92,574550,47.9039527096903,48.4282662991118,47.5211205650333,48.203560475074,690362.61371622,0.0,1.0
2020-01-03,57.94,57.98,57.3,57.36,782350,48.2202053509287,48.253495102638,47.6875693235798,47.7375039511437,940049.065948803,0.0,1.0
2020-01-06,57.52,57.79,57.1,57.64,1388683,47.870662957981,48.0953687820188,47.5211205650333,47.9705322131089,1668601.21051829,0.0,1.0
2020-01-07,57.04,57.81,56.93,57.55,733357,47.4711859374693,48.1120136578734,47.3796391202687,47.8956302717629,881180.498315354,0.0,1.0
2020-01-08,56.39,57.13,56.14,57.01,827510,46.9302274721931,47.5460878788152,46.7221665240099,47.4462186236873,994312.011968166,0.0,1.0
2020-01-09,55.98,56.54,55.21,56.39,799612,46.5890075171727,47.055064041103,45.9481797967686,46.9302274721931,960790.584420598,0.0,1.0
2020-01-10,55.66,56.34,55.55,55.91,673305,46.3226895034983,46.8886152825565,46.2311426862977,46.5307504516814,809023.75707632,0.0,1.0
2020-01-13,55.78,56.39,55.45,55.7,708691,46.4225587586262,46.9302274721931,46.1479183070244,46.3559792552076,851542.548215407,0.0,1.0
2020-01-14,55.6,56.16,55.33,55.84,674620,46.2727548759343,46.7388113998646,46.0480490518965,46.4724933861901,810603.822931402,0.0,1.0
2020-01-15,55.38,56.0,55.19,55.55,531961,46.0896612415331,46.6056523930274,45.9315349209139,46.2311426862977,639188.906718466,0.0,1.0
2020-01-16,56.32,56.54,55.41,55.66,692744,46.8719704067018,47.055064041103,46.1146285553151,46.3226895034983,832381.095598694,0.0,1.0
2020-01-17,56.06,56.58,55.88,56.32,1316754,46.6555870205913,47.0883537928123,46.5057831378994,46.8719704067018,1582173.41060184,0.0,1.0
2020-01-21,56.41,56.56,55.72,56.15,940251,46.9468723480477,47.0717089169576,46.3726241310622,46.7304889619373,1129778.32722877,0.0,1.0
2020-01-22,55.88,56.49,55.19,56.48,822653,46.5057831378994,47.0134518514663,45.9315349209139,47.005129413539,988475.981657803,0.0,1.0
2020-01-23,55.6,55.84,54.84,55.57,593644,46.2727548759343,46.4724933861901,45.6402495934575,46.2477875621523,713305.410246196,0.0,1.0
2020-01-24,54.32,55.57,54.12,55.55,802039,45.2074828212365,46.2477875621523,45.04103406269,46.2311426862977,963706.797219292,0.0,1.0
2020-01-27,51.84,53.66,51.71,53.61,1383133,43.1435182152596,44.658201918033,43.0353265222044,44.6165897283964,1661932.49151015,0.0,1.0
2020-01-28,51.61,52.38,51.3,52.1,1444160,42.9521021429311,43.5929298633352,42.694106567184,43.3599016013701,1735260.76446683,0.0,1.0
2020-01-29,51.05,51.77,51.0,51.67,800684,42.4860456190008,43.0852611497683,42.4444334293642,43.0020367704951,962078.668524513,0.0,1.0
2020-01-30,52.47,52.5,50.91,51.0,956165,43.6678318046812,43.6927991184631,42.3695314880183,42.4444334293642,1148900.12800273,0.0,1.0
2020-01-31,52.43,52.43,51.82,52.24,978090,43.6345420529719,43.6345420529719,43.126873339405,43.4764157323527,1175244.57201235,0.0,1.0
2020-02-03,52.99,53.44,52.52,52.69,887651,44.1005985769021,44.4751082836318,43.7094439943178,43.8509254390823,1066575.69302553,0.0,1.0
2020-02-04,52.98,54.32,52.8,53.57,780887,44.0922761389748,45.2074828212365,43.9424722562829,44.5832999766871,938291.167586839,0.0,1.0
2020-02-05,54.36,54.65,53.29,53.3,919139,45.2407725729458,45.4821232728383,44.3502717147219,44.3585941526493,1104410.76043602,0.0,1.0
2020-02-06,53.64,55.0,53.63,54.64,887746,44.6415570421783,45.7734086002947,44.633234604251,45.473800834911,1066689.84226981,0.0,1.0
2020-02-07,54.08,54.43,53.12,53.49,879364,45.0077443109807,45.2990296384371,44.2087902699574,44.5167204732685,1056618.27421104,0.0,1.0
2020-02-10,54.67,55.16,53.62,53.82,1519209,45.498768148693,45.9065676071319,44.6249121663237,44.7913609248702,1825437.46587974,0.0,1.0
2020-02-11,55.0,56.31,54.7,54.92,1711724,45.7734086002947,46.8636479687745,45.5237354624749,45.7068290968761,2056757.90549262,0.0,1.0
2020-02-12,55.02,57.5,54.84,56.6,2763184,45.7900534761494,47.8540180821263,45.6402495934575,47.1049986686669,3320161.74122155,0.0,1.0
2020-02-13,55.77,56.79,54.66,55.15,2246282,46.8303582170652,47.6868575066726,45.8982854607277,46.3097410018136,2675084.11016914,0.5,1.0
2020-02-14,54.22,55.72,54.18,55.72,1301080,45.5288151789362,46.7883729577707,45.4952269715006,46.7883729577707,1549448.57059749,0.0,1.0
2020-02-18,53.6,54.0,52.95,54.0,1092349,45.0081979636847,45.3440800380405,44.4623895928564,45.3440800380405,1300872.04218311,0.0,1.0
2020-02-19,53.76,54.2,53.57,53.79,1077423,45.142550793427,45.5120210752184,44.983006808108,45.1677419490037,1283096.75598646,0.0,1.0
2020-02-20,53.98,54.04,53.17,53.61,853815,45.3272859343227,45.3776682454761,44.6471247337521,45.0165950155436,1016803.29518915,0.0,1.0
2020-02-21,53.23,53.86,53.0,53.63,579671,44.6975070449055,45.226521312016,44.5043748521509,45.0333891192614,690326.807242304,0.0,1.0
2020-02-24,53.02,53.18,52.22,52.75,1212001,44.5211689558687,44.655521785611,43.849404807157,44.2944485556785,1443364.90993077,0.0,1.0
2020-02-25,51.02,52.97,50.62,52.92,1263787,42.8417585840894,44.4791836965742,42.5058765097335,44.4371984372797,1505036.55477733,0.0,1.0
2020-02-26,50.53,51.94,50.52,51.25,1324790,42.4303030430035,43.6142873551079,42.4219059911446,43.034890776844,1577684.67107468,0.0,1.0
2020-02-27,47.85,49.99,47.51,49.9,1610791,40.1798931448192,41.9768622426231,39.8943933816168,41.901288775893,1918281.59104844,0.0,1.0
2020-02-28,46.95,47.55,45.65,46.68,2186501,39.4241584775186,39.9279815890523,38.332541735862,39.1974380773284,2603891.2665324,0.0,1.0
2020-03-02,49.03,49.19,47.07,47.21,1794135,41.170745264169,41.3050980939113,39.5249230998253,39.6424818258499,2136624.8894833,0.0,1.0
2020-03-03,48.56,49.89,48.04,48.91,1125211,40.7760838268009,41.8928917240341,40.3394371301383,41.0699806418623,1340007.20599085,0.0,1.0
2020-03-04,49.71,50.3,49.26,49.32,1650627,41.741744790574,42.2371708502489,41.3638774569236,41.414259768077,1965722.05071142,0.0,1.0
2020-03-05,48.42,49.1,47.91,48.57,1027982,40.6585251007763,41.2295246271813,40.2302754559726,40.7844808786598,1224217.75793952,0.0,1.0
2020-03-06,46.85,47.54,45.88,47.29,1529805,39.3401879589296,39.9195845371934,38.5256739286166,39.709658240721,1821835.83679934,0.0,1.0
2020-03-09,43.58,45.67,42.19,43.93,2266330,36.5943520010705,38.3493358395798,35.4271617926839,36.8882488161318,2698959.15624113,0.0,1.0
2020-03-10,43.34,44.78,40.75,44.7,1660516,36.392822756457,37.601998224138,34.2179863250028,37.5348218092669,1977498.80303614,0.0,1.0
2020-03-11,39.9,42.4,39.32,42.16,1943961,33.5042369169966,35.6034998817207,33.0172079091806,35.4019706371072,2315051.79754301,0.0,1.0
2020-03-12,36.15,38.53,34.11,37.48,3126247,30.3553424699105,32.3538408123278,28.6423438906956,31.4721503671437,3723029.28758007,0.0,1.0
2020-03-13,38.56,39.39,36.0,38.0,1726164,32.3790319679045,33.0759872721929,30.229386692027,31.9087970638063,2055678.62269564,0.0,1.0
2020-03-16,33.64,37.62,33.32,35.96,1704672,28.2476824533275,31.5897090931682,27.9789767938428,30.1957984845914,2030083.92546005,0.0,1.0
2020-03-17,35.29,36.51,33.64,35.02,2583877,29.6331960100454,30.6576363368307,28.2476824533275,29.4064756098552,3077124.02331119,0.0,1.0
2020-03-18,30.25,33.5,29.64,33.0,2399701,25.4010818731616,28.1301237273029,24.8888617097689,27.7102711343581,2857789.90093719,0.0,1.0
2020-03-19,32.74,33.95,29.0,30.0,2221509,27.4919477860268,28.5079910609533,24.3514503907995,25.1911555766892,2645582.0892024,0.0,1.0
2020-03-20,31.78,35.06,31.7,33.41,2262973,26.6858308075727,29.4400638172908,26.6186543927016,28.0545502605728,2694961.324554,0.0,1.0
2020-03-23,32.74,33.79,30.74,31.62,2094953,27.4919477860268,28.3736382312109,25.8125374142475,26.5514779778304,2494867.28819052,0.0,1.0
2020-03-24,35.0,35.61,34.12,34.69,1834407,29.3896815061374,29.9019016695301,28.6507409425545,29.1293728985116,2184584.578999,0.0,1.0
2020-03-25,36.63,38.95,35.23,35.56,2052728,30.7584009591375,32.7065169904014,29.582813698892,29.8599164102356,2444581.78238497,0.0,1.0
2020-03-26,37.64,38.8,36.32,37.16,1544001,31.606503196886,32.580561212518,30.4980923515117,31.203444707659,1838741.77026093,0.0,1.0
2020-03-27,36.19,37.33,35.15,36.31,1688631,30.388930677346,31.3461945892602,29.5156372840208,30.4896952996528,2010980.79227766,0.0,1.0
2020-03-30,39.59,40.19,35.65,36.51,1772401,33.2439283093708,33.7477514209046,29.9354898769656,30.6576363368307,2110741.99586156,0.0,1.0
2020-03-31,41.03,41.46,39.69,39.71,1988830,34.4531037770519,34.8141770069844,33.3278988279598,33.3446929316776,2368486.02750131,0.0,1.0
2020-04-01,38.37,40.44,37.53,39.59,1729370,32.2194879825855,33.957677717377,31.5141356264382,33.2439283093708,2059496.62936497,0.0,1.0
2020-04-02,39.08,39.79,37.8,38.34,1591963,32.8156786645671,33.4118693465487,31.7408560266284,32.1942968270088,1895859.43584875,0.0,1.0
2020-04-03,37.17,39.08,36.63,38.55,1225625,31.2118417595179,32.8156786645671,30.7584009591375,32.3706349160456,1459589.6519342,0.0,1.0
2020-04-06,38.27,39.29,37.96,38.67,1533858,32.1355174639965,32.9920167536039,31.8752088563707,32.4713995383524,1826662.53082018,0.0,1.0
2020-04-07,38.02,41.26,37.99,39.54,1360353,31.9255911675241,34.6462359698065,31.9004000119474,33.2019430500763,1620036.44000216,0.0,1.0
2020-04-08,39.44,39.8,38.18,38.49,1625252,33.1179725314874,33.4202663984076,32.0599439972664,32.3202526048922,1935503.11146179,0.0,1.0
2020-04-09,40.83,41.41,39.53,39.85,1360533,34.285162739874,34.77219174769,33.1935459982174,33.4622516577021,1620250.80095053,0.0,1.0
2020-04-13,38.95,41.15,38.89,40.86,1026285,32.7065169904014,34.5538683993586,32.6561346792481,34.3103538954507,1222196.81055404,0.0,1.0
2020-04-14,39.46,40.72,38.78,39.97,1397091,33.1347666352052,34.1927951694261,32.5637671088002,33.5630162800089,1663787.50956483,0.0,1.0
2020-04-15,36.92,38.53,36.36,38.48,1497603,31.0019154630455,32.3538408123278,30.5316805589473,32.3118555530333,1783486.66313563,0.0,1.0
2020-04-16,38.11,38.39,36.39,36.92,1486494,32.0011646342542,32.2362820863032,30.556871714524,31.0019154630455,1770257.01993862,0.0,1.0
2020-04-17,40.09,40.11,38.61,38.93,1789765,33.6637809023156,33.6805750060334,32.421017227199,32.6897228866837,2131420.68201449,0.0,1.0
2020-04-20,38.88,40.13,38.77,39.5,1141986,32.6477376273892,33.6973691097512,32.5553700569413,33.1683548426407,1359984.45548494,0.0,1.0
2020-04-21,36.13,38.3,36.09,38.13,1433505,30.3385483661927,32.1607086195732,30.3049601587571,32.0179587379719,1707152.72942044,0.0,1.0
2020-04-22,37.8,38.11,36.45,36.81,1641527,31.7408560266284,32.0011646342542,30.6072540256774,30.9095478925976,1954884.91387707,0.0,1.0
2020-04-23,39.13,39.36,38.0,38.0,1087771,32.8576639238616,33.0507961166162,31.9087970638063,31.9087970638063,1295420.12872952,0.0,1.0
2020-04-24,39.61,39.83,38.74,39.77,1093325,33.2607224130886,33.4454575539843,32.5301789013646,33.395075242831,1302034.35488094,0.0,1.0
2020-04-27,39.69,40.0,39.17,39.71,1706661,33.3278988279598,33.5882074355856,32.8912521312972,33.3446929316776,2032452.61393956,0.0,1.0
2020-04-28,40.42,40.71,39.57,40.5,1018756,33.9408836136592,34.1843981175672,33.227134205653,34.0080600285304,1213230.56844131,0.0,1.0
2020-04-29,41.65,42.07,40.89,41.04,1107183,34.9737209923035,35.3263971703771,34.3355450510273,34.4615008289108,1318537.76611725,0.0,1.0
2020-04-30,39.67,41.43,39.55,41.21,1062600,33.311104724242,34.7889858514078,33.2103401019352,34.604250710512,1265444.13188804,0.0,1.0
2020-05-01,37.89,39.44,37.6,39.09,999095,31.8164294933584,33.1179725314874,31.5729149894504,32.824075716426,1189816.39840832,0.0,1.0
2020-05-04,37.69,38.09,37.16,37.56,1517889,31.6484884561805,31.9843705305364,31.203444707659,31.5393267820149,1807645.14201713,0.0,1.0
2020-05-05,37.94,38.6,37.83,38.0,994016,31.8584147526529,32.4126201753401,31.766047182205,31.9087970638063,1183767.84698176,0.0,1.0
2020-05-06,34.2,35.42,32.68,35.0,5259476,28.7179173574257,29.742357684211,27.4415654748734,29.3896815061374,6263479.24054769,0.0,1.0
2020-05-07,36.37,36.75,34.5,34.5,2962507,30.5400776108062,30.8591655814442,28.9698289131926,28.9698289131926,3528032.27821122,0.0,1.0
2020-05-08,36.53,37.44,36.05,37.1,1632393,30.6744304405485,31.4385621597081,30.2713719513215,31.1530623965056,1944007.28664137,0.0,1.0
2020-05-11,34.67,36.42,34.62,36.16,1805376,29.1125787947938,30.5820628701007,29.0705935354993,30.3637395217694,2150011.73070911,0.0,1.0
2020-05-12,34.63,35.62,34.53,35.3,1397888,29.0789905873582,29.9102987213889,28.9950200687692,29.6415930619043,1664736.65220846,0.0,1.0
2020-05-13,34.35,35.24,33.82,35.06,1610288,28.8438731353091,29.5912107507509,28.3988293867876,29.4400638172908,1917682.57128715,0.0,1.0
2020-05-14,34.77,34.85,33.08,33.93,1446791,29.1965493133828,29.2637257282539,27.7774475492293,28.4911969572355,1722974.9491986,0.0,1.0
2020-05-15,34.33,34.8,33.73,34.02,1424058,29.2469316245361,29.6473411166285,28.7357705708012,28.9828317467731,1671556.92664137,0.5,1.0
2020-05-18,35.43,35.9,35.12,35.42,1794430,30.1840602230503,30.5844697151427,29.9199603452872,30.1755408721547,2106298.96807087,0.0,1.0
2020-05-19,35.14,35.97,34.97,35.5,1291064,29.9369990470784,30.6441051714117,29.7921700818534,30.2436956793193,1515448.78926091,0.0,1.0
2020-05-20,35.59,35.95,35.18,35.46,1325478,30.3203698373796,30.6270664696206,29.9710764506607,30.209618275737,1555843.88557963,0.0,1.0
2020-05-21,35.53,35.71,35.0,35.35,1246290,30.2692537320061,30.4226020481266,29.8177281345402,30.1159054158856,1462893.14206576,0.0,1.0
2020-05-22,35.38,35.6,34.57,35.4,1406080,30.1414634685723,30.3288891882752,29.4513960460301,30.1585021703635,1650454.37995637,0.0,1.0
2020-05-26,37.72,38.1,36.93,37.18,2626631,32.1349915781387,32.4587269121709,31.4619628573877,31.6749466297773,3083135.12636491,0.0,1.0
2020-05-27,39.36,39.86,38.31,38.38,3096348,33.5321651250143,33.9581326697935,32.6376332809781,32.6972687372472,3634488.16459173,0.0,1.0
2020-05-28,38.87,39.89,38.65,39.7,1436003,33.1147169311308,33.9836907224802,32.9272912114279,33.8218230554642,1685577.94789804,0.0,1.0
2020-05-29,39.02,39.33,37.91,38.46,3153987,33.2425071945645,33.5066070723276,32.2968592451548,32.7654235444119,3702144.72752293,0.0,1.0
2020-06-01,39.22,39.82,38.67,38.89,1622390,33.4128942124762,33.9240552662112,32.9443299132191,33.1317556329219,1904358.70042772,0.0,1.0
2020-06-02,39.87,39.99,38.93,39.97,1743141,33.9666520206891,34.0688842314361,33.1658330365043,34.0518455296449,2046096.02464406,0.0,1.0
2020-06-03,41.39,41.67,40.38,40.44,1493270,35.2615933568177,35.500135181894,34.4011389163638,34.4522550217373,1752797.85784411,0.0,1.0
2020-06-04,41.3,41.86,40.61,41.19,967263,35.1849191987574,35.6620028489101,34.5970839869622,35.091206338906,1135371.71065639,0.0,1.0
2020-06-05,42.47,44.86,42.33,42.8,1519295,36.1816832535406,38.2178081175849,36.0624123410025,36.4628218330949,1783345.95982861,0.0,1.0
2020-06-08,43.81,44.37,43.31,43.4,1744027,37.3232762735487,37.8003599237014,36.8973087287696,36.9739828868298,2047136.00997963,0.0,1.0
2020-06-09,42.91,43.29,42.1,43.0,1055690,36.5565346929463,36.8802700269784,35.8664672704041,36.6332088510065,1239167.17709955,0.0,1.0
2020-06-10,40.42,43.09,40.39,42.84,1542625,34.4352163199461,36.7098830090668,34.4096582672594,36.4968992366772,1810730.67526755,0.0,1.0
2020-06-11,38.88,39.97,38.71,39.89,2285190,33.1232362820264,34.0518455296449,32.9784073168015,33.9836907224802,2682352.24491671,0.0,1.0
2020-06-12,39.39,40.24,38.64,40.01,1743275,33.5577231777011,34.2818680038256,32.9187718605324,34.0859229332272,2046253.31362258,0.0,1.0
2020-06-15,39.82,40.1,37.82,38.04,1308565,33.9240552662112,34.1625970912875,32.2201850870946,32.4076108067974,1535991.43413433,0.0,1.0
2020-06-16,41.08,41.47,39.97,41.0,1216237,34.9974934790546,35.3297481639823,34.0518455296449,34.9293386718899,1427616.98033895,0.0,1.0
2020-06-17,40.41,41.11,40.08,41.07,1124302,34.4266969690505,35.0230515317414,34.1455583894963,34.988974128159,1319703.829294,0.0,1.0
2020-06-18,41.21,41.36,39.71,39.97,1489756,35.1082450406972,35.2360353041309,33.8303424063597,34.0518455296449,1748673.13045223,0.0,1.0
2020-06-19,40.63,42.0,40.63,42.0,2544497,34.6141226887534,35.7812737614482,34.6141226887534,35.7812737614482,2986726.37292034,0.0,1.0
2020-06-22,40.39,40.91,40.03,40.66,1071460,34.4096582672594,34.8526645138297,34.1029616350184,34.6396807414401,1257677.97703406,0.0,1.0
2020-06-23,41.08,41.57,40.42,40.69,1580016,34.9974934790546,35.4149416729382,34.4352163199461,34.6652387941269,1854620.16926571,0.0,1.0
2020-06-24,41.19,42.17,39.7,40.53,2607025,35.091206338906,35.9261027266731,33.8218230554642,34.5289291797975,3060121.63597074,0.0,1.0
2020-06-25,42.52,42.6,41.21,41.29,2062508,36.2242800080185,36.2924348151832,35.1082450406972,35.1763998478618,2420968.48137734,0.0,1.0
2020-06-26,40.22,42.38,40.2,42.38,2111844,34.2648293020345,36.1050090954804,34.2477906002433,36.1050090954804,2478878.99663217,0.0,1.0
2020-06-29,40.81,41.36,40.435,40.56,907968,34.7674710048739,35.2360353041309,34.4479953462895,34.5544872324843,1065771.33766231,0.0,1.0
2020-06-30,41.13,41.37,40.3,40.85,1095598,35.0400902335325,35.2445546550265,34.3329841091991,34.8015484084562,1286011.12153749,0.0,1.0
2020-07-01,40.13,41.26,40.04,41.1,1560943,34.1881551439742,35.1508417951751,34.111480985914,35.0145321808458,1832232.31339058,0.0,1.0
2020-07-02,39.78,41.53,39.73,41.1,1554397,33.8899778626288,35.3808642693558,33.8473811081509,35.0145321808458,1824548.62941016,0.0,1.0
2020-07-06,40.49,40.74,39.94,40.35,1297945,34.4948517762152,34.7078355486048,34.0262874769581,34.3755808636771,1523525.69568763,0.0,1.0
2020-07-07,39.64,40.04,39.37,40.04,1011633,33.7707069500907,34.111480985914,33.5406844759099,34.111480985914,1187453.1433193,0.0,1.0
2020-07-08,39.19,40.07,38.84,39.64,893010,33.3873361597894,34.1370390386007,33.089158878444,33.7707069500907,1048213.66198569,0.0,1.0
2020-07-09,38.23,39.0,38.0,38.93,904632,32.5694784738135,33.2254684927734,32.3735334032151,33.1658330365043,1061855.54637623,0.0,1.0
2020-07-10,39.89,40.03,38.23,38.23,975825,33.9836907224802,34.1029616350184,32.5694784738135,32.5694784738135,1145421.77210466,0.0,1.0
2020-07-13,40.5,41.14,39.74,40.57,1169189,34.5033711271108,35.0486095844281,33.8559004590465,34.5630065833799,1372392.11570238,0.0,1.0
2020-07-14,41.9,41.96,40.14,40.31,1169853,35.6960802524924,35.7471963578659,34.1966744948698,34.3415034600947,1373171.51780489,0.0,1.0
2020-07-15,43.23,43.48,42.02,42.47,1876810,36.8291539216049,37.0421376939945,35.7983124632394,36.1816832535406,2202996.47590884,0.0,1.0
2020-07-16,42.84,43.89,42.62,43.05,1009254,36.4968992366772,37.3914310807134,36.3094735169744,36.6758056054844,1184660.67705143,0.0,1.0
2020-07-17,43.06,43.46,42.76,43.09,874160,36.68432495638,37.0250989922033,36.4287444295125,36.7098830090668,1026087.56314197,0.0,1.0
2020-07-20,41.91,43.05,41.57,42.73,927026,35.704599603388,36.6758056054844,35.4149416729382,36.4031863768258,1088141.58656224,0.0,1.0
2020-07-21,42.89,43.29,42.06,42.06,1116797,36.5394959911551,36.8802700269784,35.8323898668217,35.8323898668217,1310894.47269866,0.0,1.0
2020-07-22,43.37,43.61,42.63,42.79,803269,36.9484248341431,37.1528892556371,36.31799286787,36.4543024821993,942875.824514373,0.0,1.0
2020-07-23,44.78,45.14,43.34,43.34,1142910,38.1496533104203,38.4563499426613,36.9228667814563,36.9228667814563,1341545.86893771,0.0,1.0
2020-07-24,44.33,44.98,44.0,44.7,895876,37.766282520119,38.3200403283319,37.4851439405648,38.0814985032556,1051577.76804861,0.0,1.0
2020-07-27,45.0,45.02,43.645,43.9,1038224,38.3370790301231,38.3541177319143,37.1827069837716,37.399950431609,1218665.61516828,0.0,1.0
2020-07-28,44.6,45.56,44.11,44.95,1001509,37.9963049942998,38.8141626802758,37.5788568004162,38.2944822756452,1175569.60885278,0.0,1.0
2020-07-29,45.18,46.69,43.86,45.76,2377579,38.4904273462436,39.7768493314766,37.3658730280266,38.9845496981874,2790798.30041127,0.0,1.0
2020-07-30,45.01,45.6444,44.565,44.62,1256445,38.3455983810187,38.8860660018345,37.9664872661652,38.0133436960909,1474813.06428103,0.0,1.0
2020-07-31,43.44,44.94,42.85,44.63,1418366,37.0080602904122,38.2859629247496,36.5054185875728,38.0218630469865,1664875.66644941,0.0,1.0
2020-08-03,44.03,44.66,43.38,43.65,1236336,37.5107019932516,38.0474210996733,36.9569441850387,37.1869666592194,1451209.15331825,0.0,1.0
2020-08-04,44.31,44.34,43.11,44.03,1035334,37.7492438183279,37.7748018710146,36.7269217108579,37.5107019932516,1215273.33794503,0.0,1.0
2020-08-05,44.84,44.99,44.3,44.67,1012819,38.2007694157938,38.3285596792275,37.7407244674323,38.0559404505689,1188845.26815901,0.0,1.0
2020-08-06,44.7,45.15,44.6,44.6,788502,38.0814985032556,38.4648692935568,37.9963049942998,37.9963049942998,925542.344322055,0.0,1.0
2020-08-07,45.46,45.59,44.38,44.42,808739,38.7289691713199,38.8397207329625,37.808879274597,37.8429566781793,949296.501473267,0.0,1.0
2020-08-10,46.8,47.04,45.44,45.48,1038800,39.870562191328,40.075026612822,38.7119304695287,38.7460078731111,1219341.72301624,0.0,1.0
2020-08-11,46.72,47.775,46.68,47.47,828014,39.8024073841634,40.7011989036474,39.768329980581,40.4413587013321,971921.464614523,0.0,1.0
2020-08-12,46.81,47.39,46.69,47.25,744729,39.8790815422236,40.3732038941674,39.7768493314766,40.2539329816293,874161.669272391,0.0,1.0
2020-08-13,46.47,47.0,46.31,47.0,900514,39.5894236117738,40.0409492092397,39.4531139974445,40.0409492092397,1057021.84478268,0.0,1.0
2020-08-14,45.93,46.385,45.53,45.75,838717,39.5553462081915,39.947196469997,39.2108624615493,39.4003285222025,973882.812382576,0.5,1.0
2020-08-17,46.39,46.94,46.01,46.02,741969,39.95150251683,40.425167668463,39.6242429575199,39.632855051186,861543.114567474,0.0,1.0
2020-08-18,46.17,46.4,45.86,46.34,635669,39.7620364561768,39.960114610496,39.4950615525291,39.9084420484997,738112.037152484,0.0,1.0
2020-08-19,46.69,47.07,46.13,46.17,836359,40.2098653268117,40.5371248861218,39.7275880815126,39.7620364561768,971144.802217528,0.0,1.0
2020-08-20,45.99,46.76,45.7,46.25,888420,39.6070187701878,40.270149982474,39.3572680538722,39.8309332055052,1031595.84004727,0.0,1.0
2020-08-21,46.77,47.01,46.03,46.1,1010430,40.2787620761401,40.4854523241254,39.641467144852,39.7017518005144,1173268.70698427,0.0,1.0
2020-08-24,46.83,47.56,46.515,47.09,692789,40.3304346381364,40.9591174757585,40.0591536876557,40.5543490734539,804437.372448291,0.0,1.0
2020-08-25,46.94,47.3584,46.14,47.19,906462,40.425167668463,40.7854976674508,39.7362001751786,40.6404700101144,1052545.44963073,0.0,1.0
2020-08-26,46.65,47.05,46.3,46.92,578370,40.1754169521474,40.5199006987896,39.8739936738355,40.4079434811309,671578.854604964,0.0,1.0
2020-08-27,46.24,46.9,45.92,46.66,542484,39.8223211118392,40.3907192937988,39.5467341145254,40.1840290458135,629909.544688553,0.0,1.0
2020-08-28,46.67,46.715,45.82,46.3,717140,40.1926411394795,40.2313955609768,39.4606131778649,39.8739936738355,832712.72678632,0.0,1.0
2020-08-31,45.62,46.6432,45.58,46.45,961462,39.2883713045437,40.1695607284545,39.2539229298795,40.0031750788263,1116409.13032522,0.0,1.0
2020-09-01,45.47,46.08,45.01,45.52,580761,39.1591898995529,39.6845276131823,38.7630335909144,39.2022503678832,674355.182978428,0.0,1.0
2020-09-02,46.41,46.525,45.37,45.62,809580,39.9687267041621,40.0677657813217,39.0730689628924,39.2883713045437,940050.156666297,0.0,1.0
2020-09-03,45.76,47.22,45.59,46.59,770710,39.4089406158685,40.6663062911126,39.2625350235456,40.1237443901511,894915.951782754,0.0,1.0
2020-09-04,46.48,46.67,45.24,46.23,654510,40.0290113598245,40.1926411394795,38.9611117452337,39.8137090181731,759989.411842756,0.0,1.0
2020-09-08,45.22,46.3,45.1,46.27,895759,38.9438875579015,39.8739936738355,38.8405424339089,39.8481573928373,1040117.57736758,0.0,1.0
2020-09-09,45.85,46.26,45.33,45.45,598895,39.486449458863,39.8395452991713,39.0386205882281,39.1419657122208,695411.619082317,0.0,1.0
2020-09-10,45.39,46.39,45.37,45.89,538110,39.0902931502245,39.95150251683,39.0730689628924,39.5208978335272,624830.640336595,0.0,1.0
2020-09-11,45.64,45.81,45.01,45.37,688110,39.3055954918759,39.4520010841988,38.7630335909144,39.0730689628924,799004.314957935,0.0,1.0
2020-09-14,46.25,46.32,45.4,46.04,915270,39.8309332055052,39.8912178611676,39.0989052438905,39.6500792385181,1062772.92780449,0.0,1.0
2020-09-15,46.37,46.87,45.61,46.36,1319714,39.9342783294979,40.3648830128006,39.2797592108777,39.9256662358318,1532396.24552818,0.0,1.0
2020-09-16,46.51,46.86,46.19,46.43,871407,40.0548476408227,40.3562709191346,39.7792606435089,39.9859508914942,1011841.06187172,0.0,1.0
2020-09-17,47.33,47.42,45.485,46.06,1230486,40.7610393214392,40.8385481644337,39.172108040052,39.6673034258502,1428788.45460076,0.0,1.0
2020-09-18,47.61,49.475,47.33,47.51,4055595,41.0021779440887,42.608333412808,40.7610393214392,40.9160570074282,4709185.89283956,0.0,1.0
2020-09-21,45.73,46.48,45.29,46.48,1234929,39.3831043348704,40.0290113598245,39.0041722135639,40.0290113598245,1433947.47884304,0.0,1.0
2020-09-22,45.98,46.35,45.62,45.92,978846,39.5984066765217,39.9170541421658,39.2883713045437,39.5467341145254,1136594.698056,0.0,1.0
2020-09-23,44.66,46.85,44.58,46.35,1087104,38.4616103126024,40.3476588254685,38.392713563274,39.9170541421658,1262299.32250372,0.0,1.0
2020-09-24,44.65,45.22,43.41,44.52,1196374,38.4529982189364,38.9438875579015,37.3850986043456,38.3410410012777,1389179.03867621,0.0,1.0
2020-09-25,46.09,46.2,44.41,44.44,1568702,39.6931397068483,39.787872737175,38.2463079709511,38.2721442519492,1821510.61150564,0.0,1.0
2020-09-28,46.5,47.5637,46.49,46.97,912802,40.0462355471566,40.9623039504149,40.0376234534906,40.4510039494612,1059907.19027806,0.0,1.0
2020-09-29,45.18,46.35,44.965,46.28,628291,38.9094391832373,39.9170541421658,38.7242791694171,39.8567694865034,729545.014676776,0.0,1.0
2020-09-30,45.7,46.1,45.22,45.22,889022,39.3572680538722,39.7017518005144,38.9438875579015,38.9438875579015,1032294.85706142,0.0,1.0
2020-10-01,45.82,46.08,45.27,45.84,550618,39.4606131778649,39.6845276131823,38.9869480262318,39.477837365197,639354.402484353,0.0,1.0
2020-10-02,46.39,46.48,44.82,45.04,553553,39.95150251683,40.0290113598245,38.5994038112593,38.7888698719125,642762.400717778,0.0,1.0
2020-10-05,47.24,47.52,46.56,46.78,755314,40.6835304784447,40.9246691010942,40.0979081091529,40.2873741698061,877038.765819619,0.0,1.0
2020-10-06,47.6,48.905,47.51,47.89,1065578,40.9935658504227,42.1174440738429,40.9160570074282,41.2433165667383,1237304.23903772,0.0,1.0
2020-10-07,49.06,49.215,48.0,48.08,1441068,42.2509315256667,42.3844189774906,41.3380495970649,41.4069463463933,1673307.39292817,0.0,1.0
2020-10-08,49.02,49.43,48.66,49.42,1524007,42.2164831510025,42.5695789913108,41.9064477790245,42.5609668976447,1769612.66225763,0.0,1.0
2020-10-09,50.47,51.21,49.385,49.5,1589241,43.4652367325805,44.1025316638686,42.5308245698135,42.6298636469732,1845359.63219262,0.0,1.0
2020-10-12,51.39,51.72,50.34,50.75,916964,44.2575493498576,44.5417484408374,43.3532795149218,43.7063753552301,1064739.92916988,0.0,1.0
2020-10-13,50.94,51.27,50.15,50.93,1025163,43.8700051348851,44.1542042258649,43.1896497352667,43.8613930412191,1190376.04530558,0.0,1.0
2020-10-14,52.15,52.22,50.65,50.85,1158970,44.9120684684778,44.9723531241402,43.6202544185695,43.7924962918906,1345747.09117263,0.0,1.0
2020-10-15,54.21,54.99,51.25,51.43,2652131,46.6861597636852,47.3579030696375,44.1369800385328,44.2919977245218,3079542.67898113,0.0,1.0
2020-10-16,54.59,54.9,53.8701,54.24,1532371,47.0134193229953,47.280394226643,46.3934346999759,46.7119960446833,1779324.58635452,0.0,1.0
2020-10-19,54.6,56.09,54.18,55.41,1650141,47.0220314166613,48.3052333729035,46.660323482687,47.7196110036118,1916074.14408889,0.0,1.0
2020-10-20,55.03,55.47,54.1,55.17,1278659,47.3923514443017,47.7712835656081,46.5914267333585,47.5129207556265,1484724.91078432,0.0,1.0
2020-10-21,55.1,56.14,55.0,55.06,1097470,47.4526360999641,48.3482938412338,47.3665151633035,47.4181877252998,1274335.88457788,0.0,1.0
2020-10-22,56.45,57.45,55.25,55.38,1683410,48.6152687448815,49.476478111487,47.5818175049549,47.6937747226136,1954704.70396207,0.0,1.0
2020-10-23,56.02,57.87,55.83,56.92,1412105,48.2449487172411,49.8381860454613,48.0813189375861,49.0200371471861,1639676.77867445,0.0,1.0
2020-10-26,55.69,56.06,54.91,55.6,1139358,47.9607496262613,48.2793970919054,47.289006320309,47.8832407832668,1322974.46379481,0.0,1.0
2020-10-27,55.69,56.12,54.68,55.65,1517555,47.9607496262613,48.3310696539017,47.0909281659897,47.9263012515971,1762120.87193325,0.0,1.0
2020-10-28,58.06,60.5,57.05,58.0,4133379,50.0018158251164,52.1031666796339,49.1319943648448,49.9501432631201,4799505.3935512,0.0,1.0
2020-10-29,58.29,58.73,57.18,58.31,2218636,50.1998939794357,50.5788261007421,49.2439515825035,50.2171181667678,2576186.56511461,0.0,1.0
2020-10-30,56.73,57.91,55.9103,57.58,2022808,48.8564073675311,49.8726344201256,48.1504740497245,49.5884353291457,2348799.34942296,0.0,1.0
2020-11-02,58.07,58.5,56.88,57.43,1581700,50.0104279187825,50.3807479464228,48.9855887725219,49.4592539241549,1836603.34099049,0.0,1.0
2020-11-03,56.48,58.66,56.12,58.36,1456517,48.6411050258797,50.5185414450797,48.3310696539017,50.2601786350981,1691246.12025634,0.0,1.0
2020-11-04,55.96,56.7,54.0,56.26,1603978,48.1932761552448,48.8305710865329,46.505305796698,48.4516389652265,1862471.61514525,0.0,1.0
2020-11-05,58.5,58.81,56.04,56.04,1297786,50.3807479464228,50.6477228500705,48.2621729045732,48.2621729045732,1506934.3766142,0.0,1.0
2020-11-06,57.51,58.88,57.23,58.83,1253674,49.5281506734834,50.7080075057329,49.2870120508338,50.6649470374026,1455713.38238156,0.0,1.0
2020-11-09,56.85,59.5,56.8,59.0,1893379,48.9597524915237,51.2419573130283,48.9166920231934,50.8113526297256,2198511.85253919,0.0,1.0
2020-11-10,58.81,58.94,56.5,57.21,1331371,50.6477228500705,50.7596800677292,48.6583292132118,49.2697878635017,1545931.86236192,0.0,1.0
2020-11-11,58.9,59.68,57.43,59.0,1078353,50.725231693065,51.3969749990173,49.4592539241549,50.8113526297256,1252138.03032631,0.0,1.0
2020-11-12,57.99,58.93,57.4,58.93,920522,49.941531169454,50.7510679740632,49.4334176431568,50.7510679740632,1068871.3287319,0.0,1.0
2020-11-13,59.17,59.53,58.1798,58.27,839008,50.9577582220485,51.2677935940265,50.1049887072357,50.1826697921036,974220.709311343,0.0,1.0
2020-11-16,60.69,61.08,58.65,59.92,1399941,52.2667964592889,52.6026681122651,50.5099293514137,51.6036652470027,1625552.45482049,0.0,1.0
2020-11-17,59.38,59.93,58.59,59.33,1168467,51.5692168723384,52.0468704472759,50.8831326465192,51.5257938200714,1345445.49380615,0.5,1.0
2020-11-18,58.38,60.64,58.28,59.5,1199318,50.7007558269976,52.6634777894679,50.6139097224635,51.6734321977793,1380969.25179796,0.0,1.0
2020-11-19,58.53,58.66,57.36,58.14,1099638,50.8310249837987,50.943924919693,49.81492556075,50.4923251761158,1266191.5072638,0.0,1.0
2020-11-20,58.74,58.97,58.1,58.49,713231,51.0134018033203,51.2131478437487,50.4575867343022,50.7962865419851,821258.482261679,0.0,1.0
2020-11-23,59.93,60.45,58.84,59.29,1228321,52.0468704472759,52.4984701908531,51.1002479078544,51.4910553782578,1414365.10778436,0.0,1.0
2020-11-24,62.65,62.73,60.05,60.67,1949617,54.4090844906029,54.4785613742302,52.1510857727168,52.6895316208281,2244910.13207722,0.0,1.0
2020-11-25,61.83,62.49,60.68,62.2,1407631,53.6969464334235,54.2701307233484,52.6982162312815,54.0182770201996,1620833.7812637,0.0,1.0
2020-11-27,60.84,62.12,60.52,61.6,405552,52.837169998536,53.9488001365723,52.559262464027,53.4972003929951,466977.767368761,0.0,1.0
2020-11-30,58.89,60.99,58.81,60.48,1875217,51.1436709601214,52.9674391553372,51.0741940764942,52.5245240222133,2159241.35004129,0.0,1.0
2020-12-01,59.47,60.63,58.81,59.97,993273,51.6473783664191,52.6547931790145,51.0741940764942,52.0816088890895,1143716.23842977,0.0,1.0
2020-12-02,59.31,59.6,58.76,59.17,670870,51.5084245991646,51.7602783023134,51.0307710242271,51.3868400528169,772481.395221032,0.0,1.0
2020-12-03,60.78,61.225,59.71,60.0,923758,52.7850623358156,53.1715275009923,51.8558090173009,52.1076627204497,1063672.34887026,0.0,1.0
2020-12-04,61.47,61.78,61.0,61.04,1079097,53.3843004571008,53.6535233811564,52.9761237657906,53.0108622076042,1242539.32377186,0.0,1.0
2020-12-07,60.78,61.66,60.31,61.54,907743,52.7850623358156,53.5493080557155,52.3768856445054,53.4450927302746,1045231.68295217,0.0,1.0
2020-12-08,61.35,62.03,60.27,60.76,1205316,53.2800851316599,53.8706386424916,52.3421472026918,52.7676931149088,1387875.72161855,0.0,1.0
2020-12-09,63.5,63.61,61.23,62.02,2088740,55.1472763791427,55.2428070941301,53.175869806219,53.8619540320382,2405104.99717379,0.0,1.0
2020-12-10,64.5,64.64,62.84,63.77,2047536,56.0157374244835,56.1373219708312,54.5740920892177,55.3817608613847,2357660.15181077,0.0,1.0
2020-12-11,66.04,66.71,64.21,64.21,1884326,57.3531674343084,57.9350363346867,55.7638837213346,55.7638837213346,2169730.01853007,0.0,1.0
2020-12-14,63.78,66.635,63.71,66.53,997777,55.3904454718381,57.8699017562862,55.3296531986642,57.7787133465254,1148902.42383689,0.0,1.0
2020-12-15,65.16,65.84,63.8,64.0,1099411,56.5889217144084,57.1794752252402,55.4078146927449,55.5815069018131,1265930.12536162,0.0,1.0
2020-12-16,64.63,65.16,63.97,65.0,557042,56.1286373603778,56.5889217144084,55.5554530704528,56.4499679471539,641412.764554555,0.0,1.0
2020-12-17,64.0,64.98,63.57,64.62,953503,55.5815069018131,56.4325987262471,55.2080686523165,56.1199527499244,1097922.58975277,0.0,1.0
2020-12-18,64.38,64.51,63.21,64.07,2150571,55.9115220990426,56.0244220349369,54.8954226759938,55.6422991749869,2476301.05177142,0.0,1.0
2020-12-21,64.82,65.0,63.3,63.71,979658,56.2936449589925,56.4499679471539,54.9735841700745,55.3296531986642,1128039.08160962,0.0,1.0
2020-12-22,64.09,64.99,63.56,64.8,1124720,55.6596683958937,56.4412833367005,55.1993840418631,56.2762757380857,1295072.48026145,0.0,1.0
2020-12-23,64.72,64.92,63.61,64.55,505767,56.2067988544585,56.3804910635266,55.2428070941301,56.0591604767505,582371.544139335,0.0,1.0
2020-12-24,64.33,64.5999,63.78,64.38,239724,55.8680990467755,56.102496682913,55.3904454718381,55.9115220990426,276033.106247063,0.0,1.0
2020-12-28,64.11,64.99,63.85,64.65,493498,55.6770376168006,56.4412833367005,55.4512377450119,56.1460065812846,568244.255338275,0.0,1.0
2020-12-29,63.44,64.29,62.84,64.02,722398,55.0951687164222,55.8333606049619,54.5740920892177,55.5988761227199,831813.935553659,0.0,1.0
2020-12-30,65.19,65.38,63.35,63.82,663550,56.6149755457687,56.7799831443834,55.0170072223415,55.4251839136517,764052.692472335,0.0,1.0
2020-12-31,65.58,65.86,64.78,65.14,846803,56.9536753534516,57.196844446147,56.2589065171789,56.5715524935016,975061.581107153,0.0,1.0
2021-01-04,65.71,67.394,64.385,65.92,1255411,57.0665752893459,58.5290636896998,55.9158644042693,57.2489521088675,1445558.21672728,0.0,1.0
2021-01-05,67.4,68.11,65.64,65.64,1382810,58.5342744559719,59.1508817981639,57.005783016172,57.005783016172,1592253.33988045,0.0,1.0
2021-01-06,70.17,72.225,68.255,68.4,2892444,60.939911551566,62.7245989997414,59.2768086497383,59.4027355013127,3330539.71219268,0.0,1.0
2021-01-07,69.44,71.47,69.3,70.78,1284028,60.3059349884672,62.0689109105091,60.1843504421195,61.4696727892239,1478509.60833376,0.0,1.0
2021-01-08,70.2,70.31,68.87,69.7,1019568,60.9659653829262,61.0614960979137,59.8109121926229,60.5317348602558,1173993.934984,0.0,1.0
2021-01-11,69.72,70.91,69.1,69.1,1156041,60.5491040811626,61.5825727251182,60.0106582330513,60.0106582330513,1331137.4254516,0.0,1.0
2021-01-12,69.69,70.28,69.32,70.0,750947,60.5230502498024,61.0354422665535,60.2017196630263,60.792273173858,864687.027735699,0.0,1.0
2021-01-13,70.43,72.2499,69.47,69.97,1979258,61.1657114233546,62.7462236797704,60.3319888198274,60.7662193424978,2279040.62089882,0.0,1.0
2021-01-14,72.25,73.49,70.43,70.45,1609122,62.7463105258749,63.8232022220975,61.1657114233546,61.1830806442614,1852843.03611856,0.0,1.0
2021-01-15,70.66,71.99,69.75,71.8,1149257,61.365457463783,62.5205106540863,60.5751579125228,62.3555030554715,1323325.90640145,0.0,1.0
2021-01-19,70.65,72.35,70.3327,71.0,1521518,61.3567728533296,62.833156630409,61.0812101636429,61.6607342191989,1751970.3481955,0.0,1.0
2021-01-20,70.91,71.8,70.38,70.87,963534,61.5825727251182,62.3555030554715,61.1222883710875,61.5478342833046,1109472.90632001,0.0,1.0
2021-01-21,68.68,71.2199,68.55,70.93,1122704,59.6459045940082,61.8517088030693,59.5330046581138,61.599941946025,1292751.13261919,0.0,1.0
2021-01-22,68.6,68.91,67.52,68.2,1138000,59.5764277103809,59.8456506344365,58.6384897814128,59.2290432922445,1310363.89727001,0.0,1.0
2021-01-25,67.72,68.66,66.33,68.6,1588090,58.812181990481,59.6285353731013,57.6050211374572,59.5764277103809,1828625.48472367,0.0,1.0
2021-01-26,66.65,68.6,66.39,68.35,1227417,57.8829286719663,59.5764277103809,57.6571288001776,59.3593124490457,1413324.18602414,0.0,1.0
2021-01-27,63.91,65.9,62.07,65.51,2061003,55.5033454077324,57.2315828879606,53.9053770843053,56.8928830802777,2373166.89223655,0.0,1.0
2021-01-28,66.65,67.07,64.01,64.45,1590169,57.8829286719663,58.2476823110094,55.5901915122665,55.9723143722164,1831019.37447976,0.0,1.0
2021-01-29,65.44,66.65,64.51,66.29,955378,56.8320908071039,57.8829286719663,56.0244220349369,57.5702826956436,1100081.58123553,0.0,1.0
2021-02-01,67.27,67.51,65.05,65.91,1176928,58.4213745200776,58.6298051709594,56.4933909994209,57.240267498414,1355188.01483849,0.0,1.0
2021-02-02,69.5,69.78,67.63,68.16,1361340,60.3580426511876,60.6012117438831,58.7340204964003,59.1943048504309,1567531.44807519,0.0,1.0
2021-02-03,70.5,71.05,69.08,69.55,1637286,61.2265036965285,61.7041572714659,59.9932890121445,60.4014657034547,1885272.8153828,0.0,1.0
2021-02-04,71.58,71.64,70.3675,70.53,1028173,62.1644416254966,62.216549288217,61.1114326080208,61.2525575278887,1183902.26656222,0.0,1.0
2021-02-05,73.09,73.76,71.675,72.0,2892035,63.4758178039612,64.0576867043396,62.2469454248039,62.5291952645397,3330068.76418391,0.0,1.0
2021-02-08,74.11,75.05,73.11,73.31,1577601,64.3616480702088,65.1780014528292,63.493187024868,63.6668792339362,1816547.79850358,0.0,1.0
2021-02-09,75.43,75.62,73.51,74.0,2501163,65.5080166500587,65.6730242486735,63.8405714430044,64.2661173552214,2879994.46079751,0.0,1.0
2021-02-10,74.69,77.43,73.82,75.03,4036808,64.8653554765065,67.2449387407404,64.10979436706,65.1606322319224,4648231.51442072,0.0,1.0
2021-02-11,76.21,76.345,74.3,74.8,1804233,66.1854162654246,66.3026585065456,64.5266556688236,64.960886191494,2077505.96262141,0.0,1.0
2021-02-12,78.0,78.05,75.05,76.06,2406178,68.1741920592551,68.2178934644213,65.5958091544499,66.4785775388069,2752975.55175824,0.5,1.0
2021-02-16,79.31,79.45,77.17,78.0,1910199,69.3191688746092,69.4415328090746,67.4487487334963,68.1741920592551,2185512.10508659,0.0,1.0
2021-02-17,78.0,78.92,76.83,78.71,2181728,68.1741920592551,68.978297914313,67.1515791783663,68.794752012615,2496176.02878357,0.0,1.0
2021-02-18,74.74,77.34,73.9868,77.11,2139071,65.3248604424195,67.5973335110614,64.6665424749961,67.3963070472969,2447370.96194673,0.0,1.0
2021-02-19,76.38,77.39,75.01,75.01,1420935,66.7582665318705,67.6410349162276,65.560848030317,65.560848030317,1625731.47773673,0.0,1.0
2021-02-22,78.19,78.5,75.72,76.33,2055070,68.3402573988866,68.611206110917,66.1814079836769,66.7145651267044,2351263.06829827,0.0,1.0
2021-02-23,77.41,78.79,75.93,78.0,1793523,67.658515478294,68.8646742608809,66.3649538853749,68.1741920592551,2052019.83000264,0.0,1.0
2021-02-24,76.76,78.37,76.4,77.6,1396139,67.0903972111336,68.4975824574849,66.775747093937,67.8245808179256,1597361.68058065,0.0,1.0
2021-02-25,74.72,77.82,74.5,76.76,1309999,65.3073798803531,68.0168670006568,65.1150936976218,67.0903972111336,1498806.49720334,0.0,1.0
2021-02-26,76.58,77.08,74.02,74.99,2176629,66.9330721525353,67.3700862041972,64.6955602080264,65.5433674682505,2490342.12026209,0.0,1.0
2021-03-01,78.68,79.01,76.9,77.62,1935323,68.7685311695153,69.0569604436121,67.2127611455989,67.842061379992,2214257.17621698,0.0,1.0
2021-03-02,79.26,79.87,78.45,78.92,1252427,69.2754674694431,69.8086246124706,68.5675047057508,68.978297914313,1432936.76168676,0.0,1.0
2021-03-03,78.45,81.0,78.23,79.36,1755433,68.5675047057508,70.7962763692264,68.3752185230196,69.3628702797754,2008439.99560698,0.0,1.0
2021-03-04,76.06,78.8,73.45,78.02,2219164,66.4785775388069,68.8734145419141,64.1973641891319,68.1916726213216,2539007.60348654,0.0,1.0
2021-03-05,77.72,78.55,74.97,77.34,1545540,67.9294641903244,68.6549075160832,65.525886906184,67.5973335110614,1768295.54349862,0.0,1.0
2021-03-08,78.46,80.0,77.23,77.59,1519588,68.576244986784,69.9222482659027,67.5011904196958,67.8158405368923,1738603.13440868,0.0,1.0
2021-03-09,79.06,80.08,78.12,79.05,1070854,69.1006618487783,69.9921705141685,68.279075431654,69.0919215677451,1225194.01370244,0.0,1.0
2021-03-10,80.52,80.89,78.87,79.38,1484796,70.376742879631,70.7001332778608,68.9345965091468,69.3803508418419,1698796.63405967,0.0,1.0
2021-03-11,81.46,81.92,78.84,80.74,1365759,71.1983292967554,71.6003822242843,68.9083756660471,70.5690290623622,1562603.07283741,0.0,1.0
2021-03-12,80.78,82.33,80.34,81.11,1498124,70.6039901864952,71.9587337466471,70.2194178210327,70.8924194605921,1714045.57165025,0.0,1.0
2021-03-15,79.24,80.8,78.41,80.55,863709,69.2579869073766,70.6214707485617,68.5325435816178,70.4029637227307,988193.625256966,0.0,1.0
2021-03-16,78.98,79.99,78.29,79.18,851304,69.0307396005124,69.9135079848694,68.427660209219,69.2055452211772,974000.717783138,0.0,1.0
2021-03-17,79.06,79.36,77.63,78.95,897089,69.1006618487783,69.3628702797754,67.8508016610253,69.0045187574127,1026384.61691165,0.0,1.0
2021-03-18,78.53,80.53,78.13,79.53,854415,68.6374269540167,70.3854831606643,68.2878157126872,69.5114550573405,977560.099899308,0.0,1.0
2021-03-19,78.18,78.91,77.16,78.8,1602536,68.3315171178534,68.9695576332797,67.4400084524631,68.8734145419141,1833506.26130421,0.0,1.0
2021-03-22,77.66,78.61,76.82,78.33,724559,67.877022504125,68.7073492022826,67.142838897333,68.4626213333519,828988.218164408,0.0,1.0
2021-03-23,75.58,77.58,75.06,77.0,974299,66.0590440492115,67.8071002558591,65.6045494354832,67.3001639559313,1114722.73751256,0.0,1.0
2021-03-24,75.53,77.24,75.41,76.35,882816,66.0153426440453,67.509930700729,65.9104592716465,66.7320456887708,1010054.47838897,0.0,1.0
2021-03-25,77.1,77.48,74.42,75.0,1572001,67.3875667662637,67.7196974455267,65.0451714493559,65.5521077492837,1798570.31372554,0.0,1.0
2021-03-26,79.28,79.3,77.6484,77.97,944395,69.2929480315095,69.310428593576,67.8668837781264,68.1479712161554,1080508.73468327,0.0,1.0
2021-03-29,77.68,79.56,77.58,78.35,1124267,67.8945030661915,69.5376759004402,67.8071002558591,68.4801018954184,1286305.32098979,0.0,1.0
2021-03-30,79.81,80.22,77.76,77.83,1259724,69.7561829262711,70.1145344486339,67.9644253144574,68.02560728169,1441285.46348736,0.0,1.0
2021-03-31,79.27,80.68,79.27,80.25,1122337,69.2842077504763,70.5165873761628,69.2842077504763,70.1407552917336,1284097.15400676,0.0,1.0
2021-04-01,80.2,80.77,79.51,79.69,1146677,70.0970538865674,70.595249905462,69.493974495274,69.6512995538723,1311945.22880829,0.0,1.0
2021-04-05,78.94,80.6,78.94,80.41,722446,68.9957784763794,70.4466651278969,68.9957784763794,70.2805997882654,826570.67576278,0.0,1.0
2021-04-06,79.31,80.12,78.35,79.11,795557,69.3191688746092,70.0271316383015,68.4801018954184,69.1443632539445,910219.015812684,0.0,1.0
2021-04-07,78.58,79.86,78.3,79.44,503508,68.6811283591829,69.7998843314373,68.4364004902522,69.4327925280413,576077.586161409,0.0,1.0
2021-04-08,78.39,78.72,77.2,78.53,984752,68.5150630195514,68.8034922936482,67.4749695765961,68.6374269540167,1126682.30718801,0.0,1.0
2021-04-09,79.45,79.45,78.06,78.9,605238,69.4415328090746,69.4415328090746,68.2266337454545,68.9608173522465,692469.724598535,0.0,1.0
2021-04-12,79.26,79.85,78.67,79.59,612277,69.2754674694431,69.7911440504041,68.759790888482,69.5638967435399,700523.241382757,0.0,1.0
2021-04-13,77.68,79.18,77.62,78.94,604958,67.8945030661915,69.2055452211772,67.842061379992,68.9957784763794,692149.3687668,0.0,1.0
2021-04-14,80.03,80.72,78.13,78.4,974218,69.9484691090024,70.5515485002958,68.2878157126872,68.5238033005846,1114630.06314695,0.0,1.0
2021-04-15,80.91,80.95,78.8,80.31,1216232,70.7176138399273,70.7525749640602,68.8734145419141,70.193196977933,1391525.04979516,0.0,1.0
2021-04-16,83.62,83.72,81.0,81.0,1445251,73.0862299999347,73.1736328102671,70.7962763692264,70.7962763692264,1653552.09346696,0.0,1.0
2021-04-19,83.18,83.89,82.29,83.35,1191422,72.7016576344723,73.3222175878322,71.9237726225141,72.8502424120373,1363139.23484751,0.0,1.0
2021-04-20,81.31,83.35,80.45,82.7,909647,71.0672250812568,72.8502424120373,70.3155609123984,72.2821241448769,1040752.57596497,0.0,1.0
2021-04-21,82.8,83.03,80.3,81.0,1319017,72.3695269552092,72.5705534189737,70.1844566968998,70.7962763692264,1509124.24324115,0.0,1.0
2021-04-22,83.35,83.97,82.02,82.86,1270414,72.8502424120373,73.3921398360981,71.6877850346167,72.4219686414087,1453516.19149182,0.0,1.0
2021-04-23,85.1,85.18,83.2,83.58,1209039,74.3797915928539,74.4497138411199,72.7191381965388,73.0512688758018,1383295.33730349,0.0,1.0
2021-04-26,86.05,86.49,85.1,85.34,1345272,75.2101182910115,75.594690656474,74.3797915928539,74.5895583376517,1539163.32310615,0.0,1.0
2021-04-27,88.34,88.84,86.2,86.4,2000818,77.211642647623,77.6486566992849,75.3412225065101,75.5160281271749,2289191.83764369,0.0,1.0
2021-04-28,85.65,88.81,85.61,88.58,1091601,74.860507049682,77.6224358561852,74.8255459255491,77.4214093924207,1248931.23670603,0.0,1.0
2021-04-29,85.46,87.17,84.9,86.5,954049,74.6944417100505,76.1890297667342,74.2049859721892,75.6034309375072,1091554.1461103,0.0,1.0
2021-04-30,84.42,85.84,84.24,85.1,925900,73.7854524825938,75.0265723893135,73.6281274239955,74.3797915928539,1059348.08786921,0.0,1.0
2021-05-03,85.83,86.53,84.86,85.04,1812156,75.0178321082803,75.629651780607,74.1700248480562,74.3273499066545,2073338.36647663,0.0,1.0
2021-05-04,87.03,89.23,85.0,85.84,2541206,76.0666658322689,77.9895276595812,74.2923887825216,75.0265723893135,2907464.86335647,0.0,1.0
2021-05-05,90.0,90.0,86.79,87.5,1359600,78.6625292991405,78.6625292991405,75.8568990874711,76.477459040831,1555556.38866722,0.0,1.0
2021-05-06,88.97,90.38,87.52,90.0,1032012,77.762280352717,78.9946599784035,76.4949396028975,78.6625292991405,1180753.79507298,0.0,1.0
2021-05-07,91.32,91.99,88.5,88.76,1413406,79.8162463955279,80.4018452247548,77.3514871441548,77.578734451019,1617117.33824696,0.0,1.0
2021-05-10,90.54,92.3828,90.5,91.88,971259,79.1345044749353,80.7451634637404,79.0995433508024,80.3057021333892,1111244.5884823,0.0,1.0
2021-05-11,90.77,91.05,88.3901,88.89,963016,79.3355309386998,79.5802588076305,77.2554314555995,77.6923581044511,1101813.54162161,0.0,1.0
2021-05-12,88.36,91.0,87.46,90.27,1077407,77.2291232096895,79.5365574024643,76.4424979166981,78.8985168870379,1232691.48429301,0.0,1.0
2021-05-13,89.31,90.3,88.28,88.5,540386,78.0594499078471,78.9247377301376,77.1592009614236,77.3514871441548,618270.737456842,0.0,1.0
2021-05-14,90.63,91.0,89.745,89.88,782474,79.2131670042345,79.5365574024643,78.4396521327929,78.5576459267416,895250.389574868,0.0,1.0
2021-05-17,89.54,90.49,89.28,90.28,997887,78.2604763716115,79.0908030697691,78.0332290647474,78.9072571680711,1141710.42808029,0.0,1.0
2021-05-18,87.77,89.89,87.76,89.61,970086,77.1504606803903,79.0139559138691,77.1416706085343,78.7678339019002,1103615.55160022,0.5,1.0
2021-05-19,85.97,86.69,84.84,86.57,1039715,75.5682477463046,76.2011329199389,74.5749696265731,76.0956520576665,1182828.78346046,0.0,1.0
2021-05-20,85.49,86.32,84.4,85.96,1527167,75.1463242972151,75.8759002612657,74.1882064649077,75.5594576744486,1737377.15119139,0.0,1.0
2021-05-21,86.85,87.43,86.03,86.65,1194422,76.3417740696354,76.8515982372853,75.6209881774408,76.1659726325148,1358830.75765802,0.0,1.0
2021-05-24,86.8,87.72,86.44,87.22,500189,76.2978237103553,77.1065103211102,75.9813811235381,76.6670067283086,569038.579197475,0.0,1.0
2021-05-25,87.02,87.83,86.34,86.86,1102852,76.491205291188,77.2032011115265,75.8934804049778,76.3505641414914,1254656.41016714,0.0,1.0
2021-05-26,87.84,87.95,85.83,87.02,1111063,77.2119911833826,77.3086819737989,75.4451867403202,76.491205291188,1263997.63073335,0.0,1.0
2021-05-27,87.01,89.45,87.0,88.5,1879830,76.4824152193319,78.6271927522037,76.4736251474759,77.7921359258807,2138583.2002159,0.0,1.0
2021-05-28,86.82,87.31,86.1377,87.11,1093236,76.3154038540673,76.7461173750129,75.7156572513303,76.5703159378922,1243716.79538641,0.0,1.0
2021-06-01,89.36,89.48,87.85,88.1,1341828,78.5480821054994,78.6535629677718,77.2207812552386,77.4405330516394,1526526.77017565,0.0,1.0
2021-06-02,88.57,89.76,87.78,89.76,1226798,77.8536664288729,78.8996849797407,77.1592507522464,78.8996849797407,1395663.22106704,0.0,1.0
2021-06-03,88.94,89.02,87.6,88.42,1048666,78.178899087546,78.2492196623943,77.0010294588378,77.7218153510324,1193011.86290122,0.0,1.0
2021-06-04,89.11,89.6,88.53,89.05,817833,78.3283303090986,78.7590438300441,77.8185061414488,78.2755898779624,930405.363454232,0.0,1.0
2021-06-07,89.6,90.1,88.92,89.25,931677,78.7590438300441,79.1985474228457,78.161318943834,78.451391315083,1059919.66306929,0.0,1.0
2021-06-08,89.75,90.04,88.65,89.37,1199355,78.8908949078846,79.1458069917095,77.9239870037211,78.5568721773554,1364442.77093936,0.0,1.0
2021-06-09,88.79,89.7,88.29,89.43,851842,78.0470480097056,78.8469445486045,77.607544416904,78.6096126084916,969095.604622924,0.0,1.0
2021-06-10,87.53,89.325,87.49,89.19,591239,76.9394989558456,78.5173168540033,76.9043386684214,78.3986508839468,672621.350181903,0.0,1.0
2021-06-11,84.7,88.34,84.55,88.19,1463653,74.4519086205886,77.6514947761842,74.3200575427481,77.5196436983437,1665120.63151753,0.0,1.0
2021-06-14,82.62,84.49,82.17,84.21,1595572,72.623573674534,74.2673171116119,72.2280204410126,74.021195099643,1815197.90296723,0.0,1.0
2021-06-15,81.45,82.78,81.06,82.53,1527361,71.5951352673783,72.7642148242305,71.2523224649931,72.5444630278297,1737597.85473418,0.0,1.0
2021-06-16,80.44,81.38,80.0068,81.38,1442772,70.7073380099191,71.5336047643861,70.3265520971158,71.5336047643861,1641365.42184234,0.0,1.0
2021-06-17,78.01,80.317,74.81,80.16,3322289,68.5713505489034,70.5992201260899,65.7585275549732,70.4612159979502,3779592.53850725,0.0,1.0
2021-06-18,77.2,77.915,75.8901,77.16,3735884,67.8593547285648,68.4878448662711,66.7079432161432,67.8241944411407,4250117.70232169,0.0,1.0
2021-06-21,80.18,80.26,77.7,77.92,2165686,70.4787961416623,70.5491167165105,68.2988583213664,68.4922399021991,2463786.45757476,0.0,1.0
2021-06-22,79.77,80.64,78.63,80.26,1587118,70.118403195565,70.8831394470397,69.1163350039774,70.5491167165105,1805580.23414897,0.0,1.0
2021-06-23,79.99,80.35,79.38,79.61,1153419,70.3117847763977,70.6282273632148,69.7755903931797,69.9777620458685,1312183.81247763,0.0,1.0
2021-06-24,80.29,81.57,80.05,80.64,970492,70.5754869320786,71.7006161296507,70.3645252075339,70.8831394470397,1104077.4363341,0.0,1.0
2021-06-25,79.11,80.44,78.37,79.76,2197239,69.5382584530669,70.7073380099191,68.8877931357205,70.1096131237089,2499682.63739763,0.0,1.0
2021-06-28,79.35,79.83,77.8,79.64,1171519,69.7492201776116,70.1711436267012,68.3867590399267,70.0041322614366,1332775.22549046,0.0,1.0
2021-06-29,79.54,80.42,79.12,79.76,1376116,69.9162315428762,70.689757866207,69.5470485249229,70.1096131237089,1565534.414893,0.0,1.0
2021-06-30,78.15,79.68,77.53,79.29,1093379,68.6944115548878,70.0392925488607,68.1494270998139,69.6964797464754,1243879.47892568,0.0,1.0
2021-07-01,79.42,80.05,78.53,79.08,1306594,69.8107506806039,70.3645252075339,69.028434285417,69.5118882374988,1486442.91127543,0.0,1.0
2021-07-02,79.69,79.93,78.55,79.62,954501,70.0480826207167,70.2590443452615,69.0460144291291,69.9865521177245,1085885.32111376,0.0,1.0
2021-07-06,77.67,79.68,77.355,79.49,1249720,68.2724881057983,70.0392925488607,67.9956008423333,69.8722811835961,1421740.36853003,0.0,1.0
2021-07-07,77.8,78.17,76.51,77.0,1760030,68.3867590399267,68.7119916985999,67.2528397704986,67.6835532914442,2002293.07430778,0.0,1.0
2021-07-08,76.14,77.09,74.89,76.02,1034947,66.9276071118255,67.7626639381485,65.8288481298215,66.8221262495531,1177404.4819552,0.0,1.0
2021-07-09,77.45,77.97,76.59,77.21,1280844,68.0791065249656,68.5361902614793,67.3231603453469,67.8681448004209,1457148.49773508,0.0,1.0
2021-07-12,77.53,77.81,75.89,77.12,1117699,68.1494270998139,68.3955491117828,66.7078553154247,67.7890341537166,1271547.0570733,0.0,1.0
2021-07-13,76.34,77.65,75.985,77.65,959513,67.1034085489461,68.2549079620862,66.791360998057,68.2549079620862,1091587.20851819,0.0,1.0
2021-07-14,75.94,77.325,75.44,76.49,975759,66.7518056747048,67.9692306267652,66.3123020819032,67.2352596267866,1110069.42375612,0.0,1.0
2021-07-15,75.7,76.56,75.25,75.7,759443,66.5408439501601,67.2967901297788,66.1452907166386,66.5408439501601,863978.147663119,0.0,1.0
2021-07-16,73.59,76.4,73.37,76.0,1197820,64.6861387885374,67.1561489800823,64.4927572077047,66.804546105841,1362696.48259822,0.0,1.0
2021-07-19,73.78,73.96,71.7301,72.07,1755077,64.853150153802,65.0113714472105,63.051273324034,63.3500478664205,1996658.30808388,0.0,1.0
2021-07-20,74.78,75.2,73.52,73.91,1290627,65.7321573394051,66.1013403573585,64.6246082855452,64.9674210879304,1468278.09958616,0.0,1.0
2021-07-21,75.9,76.4,75.23,75.34,2000138,66.7166453872807,67.1561489800823,66.1277105729266,66.2244013633429,2275451.25086493,0.0,1.0
2021-07-22,74.55,75.83,74.42,75.83,1345818,65.5299856867164,66.6551148842885,65.415714752588,66.6551148842885,1531065.9822155,0.0,1.0
2021-07-23,74.94,75.07,74.19,74.91,1008747,65.8727984891017,65.9870694232301,65.2135430998993,65.8464282735335,1147598.12720735,0.0,1.0
2021-07-26,74.72,76.13,74.67,75.28,1307430,65.6794169082689,66.9188170399694,65.6354665489888,66.1716609322067,1487393.98427426,0.0,1.0
2021-07-27,75.2,75.54,74.2,74.75,1493995,66.1013403573585,66.4002028004636,65.2223331717553,65.7057871238371,1699639.12066865,0.0,1.0
2021-07-28,78.51,79.14,75.4934,78.3,2770621,69.010854141705,69.564628668635,66.3592410656144,68.8262626327283,3151989.02281875,0.0,1.0
2021-07-29,79.61,80.42,78.185,79.28,1368973,69.9777620458685,70.689757866207,68.7251768063839,69.6876896746194,1557408.20145926,0.0,1.0
2021-07-30,77.63,80.11,77.27,79.72,1317355,68.2373278183742,70.41726563867,67.920885231557,70.0744528362848,1498685.13201748,0.0,1.0
2021-08-02,76.69,78.85,76.49,77.98,1150193,67.4110610639072,69.30971658481,67.2352596267866,68.5449803333353,1308513.76284341,0.0,1.0
2021-08-03,77.24,77.73,74.8593,76.53,1006549,67.8945150159889,68.3252285369345,65.8018626092235,67.2704199142107,1145097.57882049,0.0,1.0
2021-08-04,75.28,76.45,74.67,76.45,959476,66.1716609322067,67.2000993393624,65.6354665489888,67.2000993393624,1091545.11557447,0.0,1.0
2021-08-05,74.96,76.0,74.51,75.38,703120,65.8903786328137,66.804546105841,65.4948253992923,66.259561650767,799902.44848513,0.0,1.0
2021-08-06,76.56,76.86,75.33,75.33,664512,67.2967901297788,67.5604922854597,66.2156112914869,66.2156112914869,755980.168175775,0.0,1.0
2021-08-09,77.35,78.16,76.1,76.35,740169,67.9912058064053,68.7032016267439,66.8924468244013,67.1121986208021,842051.136922275,0.0,1.0
2021-08-10,78.65,78.81,77.4,77.43,710383,69.1339151476894,69.2745562973859,68.0351561656855,68.0615263812536,808165.179574201,0.0,1.0
2021-08-11,79.24,79.49,77.69,79.32,780345,69.6525293871953,69.8722811835961,68.2900682495104,69.7228499620435,887757.247927991,0.0,1.0
2021-08-12,79.09,79.24,78.38,79.0,602704,69.5206783093548,69.6525293871953,68.8965832075766,69.4415676626505,685664.474501909,0.0,1.0
2021-08-13,79.17,79.9063,78.83,79.29,681017,69.5909988842031,70.2382118749627,69.292136441098,69.6964797464754,774757.034019794,0.0,1.0
2021-08-16,79.58,79.65,78.52,79.03,684390,69.9513918303004,70.0129223332926,69.019644213561,69.4679378782186,778594.317781798,0.0,1.0
2021-08-17,78.81,79.79,77.86,79.02,934024,69.2745562973859,70.135983339277,68.4394994710629,69.4591478063626,1062589.72087819,0.0,1.0
2021-08-18,77.21,78.65,77.13,77.84,569410,68.3296235728625,69.6040006994643,68.2588248436069,68.8871635657508,643412.678150046,0.525,1.0
2021-08-19,74.47,77.02,73.83,76.09,1104905,65.9047670958564,68.1614765908803,65.3383772618112,67.3384413632834,1248502.63457153,0.0,1.0
2021-08-20,73.62,74.63,73.15,74.27,1280534,65.1525305975151,66.0463645543677,64.7365880631381,65.7277702727173,1446957.04396163,0.0,1.0
2021-08-23,74.86,75.29,73.45,73.8,823490,66.2499109009777,66.6304540707269,65.0020832978468,65.3118277383403,930513.876345308,0.0,1.0
2021-08-24,75.54,76.27,74.98,74.98,679744,66.8517000996508,67.4977385041086,66.3561089948612,66.3561089948612,768086.10227503,0.0,1.0
2021-08-25,76.37,76.89,74.915,75.41,629644,67.5862369156782,68.0464286558399,66.298585027341,66.7366521646103,711474.916705199,0.0,1.0
2021-08-26,75.3,76.49,75.21,76.38,510606,66.6393039118838,67.6924350095616,66.5596553414712,67.5950867568351,576966.287805768,0.0,1.0
2021-08-27,77.12,77.315,74.77,75.3,787019,68.2499750024499,68.4225469050106,66.1702623305651,66.6393039118838,889302.967185282,0.0,1.0
2021-08-30,75.73,77.45,75.625,77.45,544604,67.0198470816329,68.5420197606295,66.9269237494849,68.5420197606295,615382.796528385,0.0,1.0
2021-08-31,75.71,76.22,75.39,75.9,1082042,67.002147399319,67.4534892983238,66.7189524822964,67.1702943813012,1222668.27258185,0.0,1.0
2021-09-01,75.76,76.17,74.27,75.73,676009,67.0463966051038,67.409240092539,65.7277702727173,67.0198470816329,763865.687542429,0.0,1.0
2021-09-02,77.19,78.69,76.545,76.77,1039908,68.3119238905486,69.6394000640921,67.7411091359249,67.9402305619564,1175058.378514,0.0,1.0
2021-09-03,77.39,77.47,76.28,77.16,609759,68.4889207136877,68.5597194429434,67.5065883452656,68.2853743670777,689005.586863761,0.0,1.0
2021-09-07,77.05,78.0,76.65,77.0,1319423,68.1880261143512,69.0287610242621,67.834032468073,68.1437769085664,1490900.20555095,0.0,1.0
2021-09-08,76.49,77.02,74.63,76.69,1333431,67.6924350095616,68.1614765908803,66.0463645543677,67.8694318327008,1506728.73823483,0.0,1.0
2021-09-09,75.65,76.62,75.19,76.38,1016606,66.9490483523773,67.8074829446021,66.5419556591573,67.5950867568351,1148727.96242322,0.0,1.0
2021-09-10,76.14,76.92,75.61,75.64,758873,67.3826905690682,68.0729781793108,66.9136489877495,66.9401985112203,857499.006525631,0.0,1.0
2021-09-13,77.25,77.76,76.56,77.0,877368,68.3650229374904,68.8163648364952,67.7543838976603,68.1437769085664,991394.065090443,0.0,1.0
2021-09-14,76.98,78.44,76.77,77.35,1016926,68.1260772262525,69.4181540351682,67.9402305619564,68.4535213490599,1149089.55083405,0.0,1.0
2021-09-15,81.13,81.31,76.71,77.0,1844907,71.7987613063895,71.9580584472148,67.8871315150147,68.1437769085664,2084678.09453253,0.0,1.0
2021-09-16,81.09,81.76,80.37,81.12,1034740,71.7633619417617,72.3563012992778,71.1261733784608,71.7899114652326,1169218.72567917,0.0,1.0
2021-09-17,80.58,81.49,79.795,81.19,1924709,71.3120200427569,72.11735558804,70.6173075119358,71.8518603533313,2174851.46440965,0.0,1.0
2021-09-20,77.12,78.75,76.23,78.26,925501,68.2499750024499,69.6924991110339,67.4623391394808,69.258856894343,1045782.61189748,0.0,1.0
2021-09-21,77.11,77.64,75.8107,77.64,759100,68.241125161293,68.7101667426117,67.0912652997696,68.7101667426117,857755.50830456,0.0,1.0
2021-09-22,77.29,78.92,76.07,78.04,1693094,68.4004223021182,69.8429464107021,67.3207416809695,69.0641603888899,1913134.9026181,0.0,1.0
2021-09-23,78.69,79.6,77.51,77.72,609685,69.6394000640921,70.4447356093752,68.5951188075712,68.7809654718673,688921.969543757,0.0,1.0
2021-09-24,78.77,79.3999,77.945,78.33,827417,69.7101987933478,70.2676502878245,68.9800868978988,69.3208057824417,934951.244124403,0.0,1.0
2021-09-27,80.34,80.59,78.75,79.3,922144,71.09962385499,71.3208698839139,69.6924991110339,70.1792403746665,1041989.32347517,0.0,1.0
2021-09-28,80.68,82.31,80.445,80.94,1105153,71.4005184543265,72.8430425629104,71.192547187138,71.6306143244074,1248782.86558992,0.0,1.0
2021-09-29,80.94,81.89,80.53,81.25,695426,71.6306143244074,72.4713492343183,71.2677708369721,71.904959400273,785806.194333035,0.0,1.0
2021-09-30,81.32,81.85,79.91,81.02,1240984,71.9669082883717,72.4359498696904,70.7190806852408,71.701413053663,1402266.97631119,0.0,1.0
2021-10-01,82.52,83.09,80.73,81.68,952595,73.0288892272065,73.5333301731531,71.4447676601113,72.2855025700222,1076397.85065655,0.0,1.0
2021-10-04,82.59,83.62,82.32,82.52,835664,73.0908381153052,74.0023717544718,72.8518924040674,73.0288892272065,944270.055449641,0.0,1.0
2021-10-05,84.12,84.21,81.77,82.94,1433840,74.4448638123196,74.5245123827322,72.3651511404348,73.4005825557987,1620187.27180531,0.0,1.0
2021-10-06,83.93,84.33,82.06,83.42,952649,74.2767168303374,74.6307104766157,72.6217965339865,73.8253749313326,1076458.86870087,0.0,1.0
2021-10-07,84.5,85.0899,83.9,84.3,677277,74.7811577762839,75.3032099061328,74.2501673068666,74.6041609531448,765298.481620325,0.0,1.0
2021-10-08,84.36,85.0,84.13,84.75,529118,74.6572600000866,75.2236498341318,74.4537136534765,75.0024038052079,597884.177372009,0.0,1.0
2021-10-11,84.94,85.58,84.4,85.05,689661,75.17055078719,75.7369406212353,74.6926593647144,75.2678990399166,779291.953119262,0.0,1.0
2021-10-12,84.47,85.13,84.13,84.43,619655,74.7546082528131,75.3386977691722,74.4537136534765,74.7192088881852,700187.708468532,0.0,1.0
2021-10-13,84.06,84.75,83.03,84.61,844177,74.3917647653779,75.0024038052079,73.4802311262113,74.8785060290105,953889.437141376,0.0,1.0
2021-10-14,85.87,86.0,84.2,84.67,862914,75.993586014787,76.1086339498274,74.5156625415753,74.9316050759522,975061.56855898,0.0,1.0
2021-10-15,85.62,86.63,85.58,86.45,625463,76.2369566466033,77.1362713652797,76.2013402221013,76.9759974550205,702443.334775825,0.525,1.0
2021-10-18,85.68,86.12,84.79,85.12,483207,76.2903812833564,76.6821619528788,75.4979158381861,75.7917513403279,542678.841861184,0.0,1.0
2021-10-19,86.47,86.74,85.625,86.23,538126,76.9938056672715,77.2342165326603,76.2414086996661,76.7801071202593,604357.127391349,0.0,1.0
2021-10-20,87.58,88.03,86.13,86.5,996815,77.982161447203,78.3828462228509,76.6910660590043,77.0205179856481,1119500.35854169,0.0,1.0
2021-10-21,87.69,88.17,86.87,87.6,683741,78.0801066145836,78.507503708608,77.3499699122919,77.999969659454,767894.037158004,0.0,1.0
2021-10-22,88.33,88.61,87.45,87.6,665484,78.6499694066161,78.8992843781303,77.8664080675714,77.999969659454,747390.013797706,0.0,1.0
2021-10-25,88.32,89.189,87.74,88.59,773222,78.6410653004906,79.4148321227973,78.1246271452111,78.8814761658793,868388.122402177,0.0,1.0
2021-10-26,87.25,89.12,87.05,88.82,1050511,77.6883259450612,79.3533937905313,77.510243822551,79.086270606766,1179805.12046066,0.0,1.0
2021-10-27,90.62,91.15,89.03,90.0,2072954,80.6890097093575,81.1609273340095,79.2732568354017,80.136955129576,2328087.70558272,0.0,1.0
2021-10-28,92.91,92.93,90.0,91.29,2044238,82.728050012099,82.74585822435,80.136955129576,81.2855848197666,2295837.41611488,0.0,1.0
2021-10-29,92.64,93.68,91.96,92.94,1302578,82.4876391467103,83.4136661837631,81.8821599301757,82.7547623304755,1462895.86134691,0.0,1.0
2021-11-01,92.12,94.0999,91.79,93.28,1446515,82.0246256281838,83.7875495999732,81.7307901260421,83.0575019387428,1624548.2473036,0.0,1.0
2021-11-02,91.13,91.985,90.37,91.76,910013,81.1431191217585,81.9044201954895,80.4664070562199,81.7040778076655,1022014.99754478,0.0,1.0
2021-11-03,91.46,91.64,89.09,90.52,1451843,81.4369546239002,81.5972285341594,79.3266814721548,80.5999686481025,1630532.00347732,0.0,1.0
2021-11-04,92.57,92.805,91.541,91.7,958840,82.4253104038317,82.6345568977812,81.5090778835169,81.6506531709125,1076851.49579824,0.0,1.0
2021-11-05,92.92,93.2,91.95,93.0,887104,82.7369541182245,82.9862690897387,81.8732558240502,82.8081869672286,996286.418306076,0.0,1.0
2021-11-08,92.49,94.09,92.34,93.37,550634,82.3540775548276,83.778734534909,82.220515962945,83.1376388938724,618404.579009392,0.0,1.0
2021-11-09,92.89,93.7,91.57,92.5,769013,82.710241799848,83.4314743960142,81.5348997912808,82.3629816609531,863661.089794218,0.0,1.0
2021-11-10,92.3,93.28,91.925,92.63,1076463,82.184899538443,83.0575019387428,81.8509955587364,82.4787350405848,1208951.22410564,0.0,1.0
2021-11-11,93.96,94.31,92.12,92.53,828320,83.6629811552774,83.9746248696702,82.0246256281838,82.3896939793297,930267.438779769,0.0,1.0
2021-11-12,95.13,95.32,93.5,94.0,969638,84.7047615719619,84.8739395883465,83.253392273504,83.6985975797794,1088978.48513079,0.0,1.0
2021-11-15,96.15,96.23,94.76,95.37,977673,85.6129803967637,85.6842132457678,84.3753096453181,84.9184601189741,1098002.41171786,0.0,1.0
2021-11-16,95.73,96.99,95.29,96.15,1114891,85.2390079394924,86.3609253113064,84.84722726997,85.6129803967637,1252108.84089315,0.0,1.0
2021-11-17,95.63,95.79,93.75,94.76,1272697,85.6174324498265,85.7606802715558,83.9342705445073,84.8385224191734,1421533.09936412,0.525,1.0
2021-11-18,96.02,96.11,94.515,95.1,848393,85.9665990152916,86.0471759150143,84.6191741921505,85.1429240403482,947608.685153516,0.0,1.0
2021-11-19,94.11,96.08,93.84,95.16,878245,84.2565781433982,86.0203169484401,84.01484744423,85.1966419734967,980951.740163638,0.0,1.0
2021-11-22,94.21,95.4799,93.64,94.36,973383,84.346108031979,85.4830480870667,83.8357876670684,84.4804028648502,1087215.69459058,0.0,1.0
2021-11-23,94.3,94.83,93.55,94.06,640858,84.4266849317017,84.90119334118,83.7552107673457,84.2118131991078,715803.415103745,0.0,1.0
2021-11-24,92.84,94.41,92.595,94.23,841564,83.1195485584219,84.5251678091406,82.9002003313989,84.3640140096952,939981.064804322,0.0,1.0
2021-11-26,90.48,90.94,89.39,90.84,902383,81.0066431879149,81.4184806753866,80.0307674023841,81.3289507868058,1007912.56898028,0.0,1.0
2021-11-29,90.58,91.9996,89.88,91.75,944152,81.0961730764957,82.3671393747888,80.46946385643,82.1436727728911,1054566.26269319,0.0,1.0
2021-11-30,86.57,89.9,86.0,89.9,2229658,77.5060245444053,80.4873698341462,76.9957041794947,80.4873698341462,2490406.31608466,0.0,1.0
2021-12-01,84.49,88.93,84.45,88.3,1022624,75.6438028619245,79.6189299149124,75.6079909064922,79.0548916168533,1142215.2045649,0.0,1.0
2021-12-02,86.05,87.03,84.38,85.01,1327996,77.0404691237851,77.917862031877,75.5453199844856,76.1093582825447,1483299.06476023,0.0,1.0
2021-12-03,86.62,88.27,86.04,86.79,1486794,77.5507894886957,79.028032650279,77.031516134927,77.7029902992831,1660667.76533297,0.0,1.0
2021-12-06,86.56,88.39,86.27,87.72,1043748,77.4970715555472,79.135468516576,77.2374348786629,78.5356182630846,1165809.55985211,0.0,1.0
2021-12-07,87.78,88.655,86.63,87.43,743334,78.5893361962331,79.3727227213151,77.5597424775538,78.2759815862002,830263.515104324,0.0,1.0
2021-12-08,87.02,88.735,86.95,87.73,630145,77.9089090430189,79.4443466321798,77.8462381210124,78.5445712519427,703837.578700039,0.0,1.0
2021-12-09,85.48,86.89,84.855,86.89,934897,76.5301487588745,77.7925201878639,75.9705869552444,77.7925201878639,1044228.93272807,0.0,1.0
2021-12-10,86.91,87.03,85.78,86.25,941988,77.81042616558,77.917862031877,76.7987384246169,77.2195289009467,1052149.19278022,0.0,1.0
2021-12-13,87.86,88.42,86.52,86.79,962619,78.6609601070977,79.1623274831502,77.4612596001149,77.7029902992831,1075192.89396988,0.0,1.0
2021-12-14,87.08,88.84,87.03,87.89,729796,77.9626269761674,79.5383530151896,77.917862031877,78.6878190736719,815142.307857673,0.0,1.0
2021-12-15,87.78,88.06,85.7,86.95,611124,78.5893361962331,78.8400198842593,76.7271145137523,77.8462381210124,682592.159654496,0.0,1.0
2021-12-16,88.27,89.2875,88.0,88.65,810001,79.028032650279,79.9389992665887,78.7863019511108,79.3682462268861,904726.916161535,0.0,1.0
2021-12-17,88.08,88.81,87.14,88.25,1070062,78.8579258619755,79.5114940486154,78.0163449093159,79.0101266725629,1195200.86192689,0.0,1.0
2021-12-20,85.82,87.37,84.12,86.8,818441,76.8345503800492,78.2222636530518,75.3125422741755,77.7119432881411,914153.935600281,0.0,1.0
2021-12-21,88.27,88.91,86.77,87.05,1014981,79.028032650279,79.6010239371962,77.6850843215669,77.9357680095932,1133678.39063477,0.0,1.0
2021-12-22,89.0,89.0,87.9,88.05,938744,79.6816008369189,79.6816008369189,78.69677206253,78.8310668954012,1048525.82180163,0.0,1.0
2021-12-23,90.16,90.4,88.8,89.01,481241,80.7201475444563,80.9350192770502,79.5025410597573,79.690553825777,537519.93622291,0.0,1.0
2021-12-27,91.06,91.29,89.56,90.27,366763,81.5259165416836,81.7318352854194,80.1829682129714,80.8186304218952,409654.257157896,0.0,1.0
2021-12-28,91.73,91.76,90.55,90.84,455964,82.125766795175,82.1526257617492,81.0693141099214,81.3289507868058,509286.906560211,0.0,1.0
2021-12-29,92.21,92.445,91.42,91.8,482474,82.5555102603628,82.7659054985277,81.8482241405745,82.1884377171815,538897.129939495,0.0,1.0
2021-12-30,92.06,93.23,91.85,92.51,411338,82.4212154274916,83.4687151238871,82.2332026614719,82.8240999261053,459442.09975056,0.0,1.0
2021-12-31,93.36,93.87,91.511,91.67,480567,83.5851039790421,84.0417064108043,81.929696339183,82.0720488620265,536767.115002328,0.0,1.0
2022-01-03,93.71,94.33,92.61,93.52,577819,83.8984585890749,84.453543898276,82.9136298146861,83.7283518007714,645392.292070679,0.0,1.0
2022-01-04,94.53,95.63,94.29,95.0,1004123,84.6326036754376,85.6174324498265,84.4177319428436,85.0533941517674,1121550.59714355,0.0,1.0
2022-01-05,93.97,95.57,93.85,94.86,975300,84.1312362993851,85.563714516678,84.0238004330881,84.9280523077542,1089356.87898206,0.0,1.0
2022-01-06,96.12,96.56,93.97,94.99,1065220,86.0561289038724,86.450060413628,84.1312362993851,85.0444411629093,1189792.61214936,0.0,1.0
2022-01-07,97.02,97.3,94.7,95.83,797402,86.8618979010997,87.112581589126,84.784804486025,85.7964922269881,890654.520674715,0.0,1.0
2022-01-10,96.11,97.88,94.91,97.0,978316,86.0471759150143,87.6318549428946,84.9728172520446,86.8439919233835,1092725.58640235,0.0,1.0
2022-01-11,97.76,97.77,95.37,96.16,1152450,87.5244190765977,87.5333720654558,85.3846547395164,86.0919408593047,1287223.76210691,0.0,1.0
2022-01-12,98.57,99.6199,97.29,98.0,1250252,88.2496111741022,89.1895854743121,87.1036286002679,87.7392908091916,1396463.25916239,0.0,1.0
2022-01-13,98.78,99.93,98.35,99.26,583727,88.4376239401219,89.4672176588012,88.0526454192244,88.8673674053098,651991.205677801,0.0,1.0
2022-01-14,98.71,99.4755,97.13,98.29,733298,88.3749530181153,89.0603043152014,86.9603807785386,87.998927486076,819053.850757494,0.0,1.0
2022-01-18,98.09,98.38,96.81,97.93,728035,87.8198677089143,88.0795043857987,86.67388513508,87.6766198871851,813175.366953452,0.0,1.0
2022-01-19,96.76,98.28,96.35,98.24,802781,86.6291201907896,87.9899744972179,86.2620476476083,87.9541625417855,896662.570148769,0.0,1.0
2022-01-20,94.76,97.945,94.53,96.78,1207724,84.8385224191734,87.6900493704722,84.6326036754376,86.6470261685058,1348961.80386725,0.0,1.0
2022-01-21,94.33,95.48,92.1701,93.86,1205522,84.453543898276,85.4831376169553,82.5197878348191,84.0327534219462,1346502.2900279,0.0,1.0
2022-01-24,93.69,94.1,89.62,91.81,1733942,83.8805526113588,84.2476251545401,80.2366861461199,82.1973907060396,1936718.59474613,0.0,1.0
2022-01-25,94.69,95.0,90.425,92.99,1282641,84.7758514971669,85.0533941517674,80.9574017491954,83.2538433912931,1432640.00473129,0.0,1.0
2022-01-26,96.29,98.24,94.91,95.0,1061215,86.2083297144598,87.9541625417855,84.9728172520446,85.0533941517674,1185319.24569768,0.0,1.0
2022-01-27,96.59,99.63,96.3,97.38,1192686,86.4769193802022,89.1986279930588,86.2172827033179,87.1842054999906,1332165.1784739,0.0,1.0
2022-01-28,98.19,98.71,96.18,96.41,913721,87.9093975974951,88.3749530181153,86.1098468370209,86.3157655807568,1020576.49627844,0.0,1.0
2022-01-31,98.86,98.965,97.02,97.79,1072724,88.5092478509866,88.6032542339964,86.8618979010997,87.5512780431719,1198174.17066456,0.0,1.0
2022-02-01,99.99,100.06,98.2,98.86,1648249,89.5209355919497,89.5836065139563,87.9183505863532,88.5092478509866,1841004.18991623,0.0,1.0
2022-02-02,100.66,101.13,98.63,100.05,1383600,90.1207858454411,90.5415763217709,88.3033291072507,89.5746535250982,1545405.69851284,0.0,1.0
2022-02-03,98.79,100.7799,98.5301,99.5,956380,88.44657692898,90.2281321818495,88.2138887485585,89.0822391379037,1068224.27142506,0.0,1.0
2022-02-04,98.1,99.47,96.86,98.67,788875,87.8288206977724,89.0553801713295,86.7186500793704,88.339141062683,881130.326983461,0.0,1.0
2022-02-07,98.92,99.39,97.67,98.22,666715,88.562965784135,88.9837562604648,87.443842176875,87.9362565640694,744684.2731165,0.0,1.0
2022-02-08,100.96,101.215,99.12,99.5,1329737,90.3893755111835,90.6176767270646,88.7420255612967,89.0822391379037,1485243.66675583,0.0,1.0
2022-02-09,99.6,103.59,99.01,100.5,1832114,89.1717690264845,92.7440115808588,88.6435426838578,89.9775380237118,2046371.36161113,0.0,1.0
2022-02-10,99.06,102.94,98.3705,99.6,1452979,88.6883076281482,92.1620673050835,88.0709990463835,89.1717690264845,1622898.25557928,0.0,1.0
2022-02-11,101.69,102.405,100.28,102.03,1540759,91.0429436978234,91.6830824011762,89.780572268834,91.3473453189982,1720943.72552396,0.0,1.0
2022-02-14,100.83,102.05,99.87,102.0,1801656,90.2729866560285,91.3652512967143,89.4134997256527,91.3204863524239,2012351.43766974,0.0,1.0
2022-02-15,101.62,102.1,100.01,100.49,1407079,91.4503046908661,91.8822683422302,90.0014266102492,90.4333902616132,1563552.66899708,0.525,1.0
2022-02-16,102.76,103.03,101.14,101.54,1488067,92.4762183628558,92.719197916748,91.0183410395021,91.3783107489721,1653546.90781149,0.0,1.0
2022-02-17,100.0,101.45,99.8,101.34,1964301,89.9924273675124,91.2973175643413,89.8124425127774,91.1983258942371,2182740.32322537,0.0,1.0
2022-02-18,99.3,100.7999,98.72,99.91,1183911,89.3624803759398,90.7122767940251,88.8405242972082,89.9114341828816,1315567.35897914,0.0,1.0
2022-02-22,99.13,100.33,97.84,98.99,974669,89.209493249415,90.2894023778252,88.0485909363742,89.0835038511005,1083056.68433593,0.0,1.0
2022-02-23,99.68,100.89,99.495,99.86,1647545,89.7044515999364,90.7933599710833,89.5379656093065,89.8664379691979,1830759.59632885,0.0,1.0
2022-02-24,101.91,102.27,96.89,97.86,2242561,91.7112827302319,92.0352554687549,87.1936628763828,88.0665894218477,2491944.11752202,0.0,1.0
2022-02-25,105.19,105.29,99.99,101.14,2033325,94.6630343478863,94.7530267752538,89.9834281247757,91.0183410395021,2259440.11010646,0.0,1.0
2022-02-28,104.55,105.7,103.33,104.2,2819621,94.0870828127342,95.1219957274606,92.9891751988506,93.7721093169479,3133175.84876913,0.0,1.0
2022-03-01,105.87,107.035,103.94,104.86,2292426,95.2749828539854,96.3233946328169,93.5381290057924,94.3660593375735,2547354.3353133,0.0,1.0
2022-03-02,107.77,108.3987,106.34,106.8,2145774,96.9848389739681,97.5506213648277,95.6979472626127,96.1119124285033,2384393.95710159,0.0,1.0
2022-03-03,109.21,109.83,107.535,108.75,2106183,98.2807299280603,98.8386829777389,96.7733567696545,97.8667647621698,2340400.25545565,0.0,1.0
2022-03-04,108.32,109.05,106.74,109.05,2075998,97.4797973244894,98.1367420442723,96.0579169720828,98.1367420442723,2306858.54435508,0.0,1.0
2022-03-07,108.75,112.63,107.47,109.5,3034130,97.8667647621698,101.358470944029,96.7148616918656,98.5417079674261,3371539.23808408,0.0,1.0
2022-03-08,106.31,109.8439,105.5,108.89,2568668,95.6709495344025,98.851191925143,94.9420108727256,97.9927541604843,2854315.71871046,0.0,1.0
2022-03-09,107.48,108.395,105.05,107.0,1671473,96.7238609346023,97.5472916450151,94.5370449495718,96.2918972832383,1857348.50019548,0.0,1.0
2022-03-10,109.75,110.23,106.52,106.66,1932917,98.7666890358449,99.1986526872089,95.8599336318742,95.9859230301887,2147866.27779949,0.0,1.0
2022-03-11,109.93,111.16,109.14,109.64,1370916,98.9286754051064,100.035582261727,98.2177352289031,98.6676973657406,1523368.17674829,0.0,1.0
2022-03-14,108.15,110.5,106.44,110.16,1631303,97.3268101979647,99.4416322411012,95.7879396899802,99.1356579880517,1812711.41108136,0.0,1.0
2022-03-15,108.06,109.49,106.07,108.61,1474842,97.2458170133339,98.5327087246893,95.4549677087204,97.7407753638552,1638851.22686714,0.0,1.0
2022-03-16,104.06,108.2417,102.962,107.86,3064158,93.6461199186334,97.4093332538607,92.6580030661381,97.0658321585989,3404906.49006115,0.0,1.0
2022-03-17,105.39,106.79,104.3,104.56,1965310,94.8430192026213,96.1029131857665,93.8621017443154,94.096082055471,2183861.52867512,0.0,1.0
2022-03-18,104.91,105.45,103.17,104.74,2251294,94.4110555512573,94.8970146590418,92.8451873150626,94.2580684247325,2501648.26736602,0.0,1.0
2022-03-21,110.08,110.13,106.01,106.46,2925808,99.0636640461577,99.1086602598414,95.4009722522999,95.8059381754537,3251171.33250728,0.0,1.0
2022-03-22,110.33,111.18,109.18,110.99,2016666,99.2886451145764,100.0535807472,98.2537321998501,99.882595135202,2240928.55253733,0.0,1.0
2022-03-23,111.96,112.29,110.45,110.79,1256898,100.755521680667,101.05249669098,99.3966360274175,99.702610280467,1396670.84972279,0.0,1.0
2022-03-24,113.99,114.2,112.3,112.6,1680856,102.582367956227,102.771352053699,101.061495933716,101.331473215819,1867774.93303487,0.0,1.0
2022-03-25,117.21,117.45,114.09,114.09,2239623,105.480124117461,105.696105943143,102.672360383595,102.672360383595,2488679.39838293,0.0,1.0
2022-03-28,113.86,116.54,112.97,116.54,1354997,102.46537780065,104.877174854099,101.664445197079,104.877174854099,1505678.91058926,0.0,1.0
2022-03-29,108.08,110.0,104.01,110.0,2750233,97.2638154988074,98.9916701042636,93.6011237049497,98.9916701042636,3056071.58341063,0.0,1.0
2022-03-30,109.71,111.25,108.865,108.87,1147895,98.7306920648979,100.116575446358,97.9702560536424,97.9747556750108,1275546.21380776,0.0,1.0
2022-03-31,110.81,112.14,108.55,109.34,1234514,99.7206087659405,100.917508049928,97.6867799074347,98.3977200836381,1371797.64577132,0.0,1.0
2022-04-01,112.78,113.6,111.14,111.54,1005113,101.493459585081,102.231397489494,100.017583776253,100.377553485723,1116886.19743003,0.0,1.0
2022-04-04,111.45,113.4,110.58,113.4,817569,100.296560301093,102.051412634759,99.5136261829952,102.051412634759,908486.440377029,0.0,1.0
2022-04-05,111.89,112.805,111.395,111.86,1098373,100.69252698151,101.515957691922,100.24706446604,100.665529253299,1220517.13919711,0.0,1.0
2022-04-06,113.16,114.97,111.9,112.03,1943466,101.835430809077,103.464293744429,100.701526224246,100.818516379824,2159588.37521211,0.0,1.0
2022-04-07,116.74,117.67,113.75,113.82,2038571,105.057159708834,105.894089283352,102.366386130545,102.429380829703,2265269.48948144,0.0,1.0
2022-04-08,118.25,119.87,116.99,118.0,1344931,106.416045362083,107.873922685437,105.282140777253,106.191064293665,1494493.52500245,0.0,1.0
2022-04-11,117.67,119.94,116.62,119.9,1734605,105.894089283352,107.936917384594,104.949168795993,107.900920413647,1927501.06952465,0.0,1.0
2022-04-12,119.3,121.48,118.5,118.9,1436103,107.360965849442,109.322800766054,106.641026430502,107.000996139972,1595804.27154746,0.0,1.0
2022-04-13,120.96,121.4311,119.12,119.48,1378719,108.854840143743,109.278794469071,107.198979480181,107.522952218704,1532038.9063066,0.0,1.0
2022-04-14,123.96,124.365,121.99,122.0,1375475,111.554612964768,111.919082295607,109.781762145628,109.790761388365,1528434.15855739,0.0,1.0
2022-04-18,126.76,127.97,123.51,123.87,2507852,114.074400931059,115.163309302206,111.149647041615,111.473619780138,2786736.69925403,0.0,1.0
2022-04-19,123.24,126.18,121.89,124.09,2324049,110.906667487722,113.552444852327,109.691769718261,111.671603120346,2582493.95864056,0.0,1.0
2022-04-20,126.0,126.64,121.68,122.83,2290830,113.390458483066,113.966410018218,109.502785620789,110.537698535515,2545580.8527585,0.0,1.0
2022-04-21,122.33,128.4,122.14,127.35,1816324,110.087736398678,115.550276739886,109.91675078668,114.605356252527,2018307.5989077,0.0,1.0
2022-04-22,117.94,123.04,116.7018,122.03,3243550,106.137068837244,110.726682632987,105.02278260158,109.817759116575,3604247.70714756,0.0,1.0
2022-04-25,116.39,117.17,112.471,116.39,1977443,104.742186213048,105.444127146514,101.215382984515,104.742186213048,2197343.77418722,0.0,1.0
2022-04-26,114.86,120.86,114.81,120.0,2349349,103.365302074325,108.764847716375,103.320305860641,107.990912841015,2610607.43522973,0.0,1.0
2022-04-27,118.96,121.78,113.75,118.0,2712697,107.054991596393,109.592778048157,102.366386130545,106.191064293665,3014361.40723468,0.0,1.0
2022-04-28,116.83,120.86,115.445,120.16,2245048,105.138152893465,108.764847716375,103.891757774425,108.134900724803,2494707.68338277,0.0,1.0
2022-04-29,113.12,117.26,112.96,117.26,1523316,101.79943383813,105.525120331145,101.655445954342,105.525120331145,1692715.75904833,0.0,1.0
2022-05-02,115.24,116.15,113.12,113.13,1652540,103.707273298321,104.526204387366,101.79943383813,101.808433080867,1836310.06334715,0.0,1.0
2022-05-03,116.77,117.6688,114.56,115.0,1283065,105.084157437044,105.893009374223,103.095324792222,103.491291472639,1425747.74070734,0.0,1.0
2022-05-04,118.68,118.88,114.96,117.3,1861335,106.803012799764,106.982997654499,103.455294501692,105.561117302092,2068324.02953045,0.0,1.0
2022-05-05,114.82,118.93,114.35,118.44,1033206,103.329305103378,107.027993868183,102.90634069475,106.587030974082,1148103.26849011,0.0,1.0
2022-05-06,115.23,115.599,113.155,114.56,1475662,103.698274055585,104.030346112571,101.830931187709,103.095324792222,1639762.41464592,0.0,1.0
2022-05-09,107.83,113.8,107.57,113.21,1775743,97.0388344303886,102.411382344229,96.8048541192331,101.880427022761,1973213.80469958,0.0,1.0
2022-05-10,110.33,111.095,108.3,108.74,1703285,99.2886451145764,99.9770871839379,97.4617988390159,97.857765519433,1892698.1411937,0.0,1.0
2022-05-11,109.77,113.01,109.075,110.5,1910376,98.7846875213184,101.700442168026,98.1592401511142,99.4416322411012,2122818.61472452,0.0,1.0
2022-05-12,109.17,110.535,106.58,109.62,1537050,98.2447329571133,99.4731295906798,95.9139290882947,98.6496988802671,1707977.04313828,0.0,1.0
2022-05-13,109.58,111.64,108.28,110.93,1496195,98.6137019093201,100.467545913091,97.4438003535424,99.8285996787815,1662578.77886749,0.0,1.0
2022-05-16,112.57,112.7999,110.3801,110.45,1460414,101.304475487609,101.511368078127,99.3337313206876,99.3966360274175,1622818.76677905,0.0,1.0
2022-05-17,116.49,117.52,112.792,114.5,1455552,104.832178640415,105.759100642301,101.504258676365,103.041329335802,1617416.08997366,0.0,1.0
2022-05-18,111.29,115.915,110.63,115.22,1240231,100.625032660984,104.806816972756,100.028280737574,104.178419114014,1371679.63418229,0.525,1.0
2022-05-19,110.35,111.58,107.65,110.0,1609468,99.7751132549158,100.887241839452,97.3338553864222,99.4586539015926,1780051.03683758,0.0,1.0
2022-05-20,109.38,112.33,107.075,110.5,1283860,98.89806876142,101.565369025145,96.8139578773912,99.9107386920544,1419932.75054508,0.0,1.0
2022-05-23,113.44,114.37,109.67,110.41,1204693,102.56899725997,103.409874970229,99.1602779398878,99.8293634297712,1332375.06040566,0.0,1.0
2022-05-24,115.46,115.54,112.074,112.86,2010997,104.395419813435,104.467753379909,101.333901612428,102.044578903034,2224136.97875775,0.0,1.0
2022-05-25,115.73,116.79,114.32,115.4,1165383,104.639545600285,105.597965356064,103.364666491182,104.34116963858,1288898.70284024,0.0,1.0
2022-05-26,114.93,116.426,113.87,116.12,1013798,103.916209935546,105.268847628607,102.957790179767,104.992171736845,1121247.63030011,0.0,1.0
2022-05-27,114.72,114.87,112.69,114.75,1279864,103.726334323552,103.86195976069,101.890870074277,103.75345941098,1415513.22561933,0.0,1.0
2022-05-31,118.32,118.64,115.65,116.4,2564029,106.981344814877,107.270679080772,104.567212033811,105.245339219503,2835783.3022661,0.0,1.0
2022-06-01,114.1,118.99,112.28,118.67,1730294,103.165749183379,107.587138434095,101.520160546098,107.2978041682,1913683.04851905,0.0,1.0
2022-06-02,115.2,116.325,112.82,113.5,1341968,104.160335722395,105.177526500934,102.008412119797,102.623247434825,1484199.45584681,0.0,1.0
2022-06-03,112.99,114.805,112.15,114.56,1473495,102.162120948554,103.80318873793,101.402618500578,103.581667190604,1629666.63675512,0.0,1.0
2022-06-06,111.9,113.85,111.485,113.85,1492593,101.176576105347,102.939706788148,100.801345729264,102.939706788148,1650788.78065704,0.0,1.0
2022-06-07,112.81,113.32,110.701,111.0,1398560,101.999370423988,102.460496910259,100.09247677782,100.362823482516,1546789.48452505,0.0,1.0
2022-06-08,112.53,113.65,111.785,112.13,1044468,101.746202941329,102.758872871964,101.072596603541,101.38453510896,1155168.25829633,0.0,1.0
2022-06-09,110.19,113.4186,110.16,112.81,933941,99.6304461219681,102.549648030938,99.6033210345404,101.999370423988,1032926.80897982,0.0,1.0
2022-06-10,106.96,109.775,106.91,108.81,1167961,96.7099783755849,99.2552157458848,96.6647698965388,98.3826921002936,1291749.93788995,0.0,1.0
2022-06-13,102.44,105.675,102.23,104.505,1316000,92.6231318698104,95.5481204640982,92.4332562578165,94.4902420544176,1455479.17975272,0.0,1.0
2022-06-14,104.35,104.42,102.55,103.14,1328892,94.3500957693744,94.4133876400391,92.722590523712,93.2560505764569,1469737.56697565,0.0,1.0
2022-06-15,103.92,105.66,102.89,104.82,1229394,93.9613028495773,95.5345579203843,93.030008181226,94.7750554724085,1359694.05069371,0.0,1.0
2022-06-16,100.24,102.54,99.93,101.67,1620836,90.6339587917786,92.7135488279028,90.3536662216923,91.9269212924993,1792623.89953927,0.0,1.0
2022-06-17,97.6,100.43,96.08,100.11,3743950,88.2469510981403,90.805751012154,86.8726133351365,90.5164167462585,4140760.84729119,0.0,1.0
2022-06-21,98.71,99.28,97.46,98.1,1872168,89.2505793329655,89.7659559940919,88.120367356811,88.6990358886021,2070593.8791788,0.0,1.0
2022-06-22,93.06,96.77,92.92,96.69,2220351,84.1420212007473,87.4964903459738,84.015437459418,87.4241567794999,2455679.82693248,0.0,1.0
2022-06-23,87.39,92.5859,86.05,92.46,3119321,79.0153796769107,83.7133544024315,77.8037924384731,83.5995194521932,3449929.15688864,0.0,1.0
2022-06-24,88.39,89.39,85.5,87.44,3142336,79.9195492578343,80.8237188387578,77.3064991689651,79.0605881559569,3475383.45272603,0.0,1.0
2022-06-27,90.92,91.41,87.92,89.25,1973400,82.2070982975709,82.6501413922234,79.4945895548002,80.6971350974285,2182555.17729789,0.0,1.0
2022-06-28,90.71,94.36,90.02,92.21,1218632,82.0172226855769,85.317441655948,81.3933456747397,83.3734770569623,1347791.41624652,0.0,1.0
2022-06-29,91.48,92.18,89.7,90.9,1338956,82.7134332628881,83.3463519695346,81.1040114088441,82.1890149059524,1480868.22234422,0.0,1.0
2022-06-30,90.69,92.23,90.41,91.42,1729803,81.9991392939585,83.3915604485808,81.7459718112999,82.6591830880327,1913140.00879468,0.0,1.0
2022-07-01,90.95,91.44,88.08,90.58,1286994,82.2342233849986,82.6772664796512,79.639256687748,81.8996806400569,1423398.91448836,0.0,1.0
2022-07-05,86.62,89.755,85.48,88.79,1450772,78.3191690995995,81.1537407357949,77.2884157773467,80.2812170902037,1604535.28918558,0.0,1.0
2022-07-06,85.85,87.35,83.78,87.01,2323894,77.6229585222884,78.9792128936737,75.7513274897766,78.6717952361598,2570197.06151389,0.0,1.0
2022-07-07,88.75,90.52,87.38,88.52,1957267,80.2450503069667,81.8454304652015,79.0063379811015,80.0370913033543,2164712.2854993,0.0,1.0
2022-07-08,87.7,89.95,87.555,89.47,953367,79.295672246997,81.330053804075,79.1645676577631,80.8960524052317,1054411.71668945,0.0,1.0
2022-07-11,87.13,88.455,86.63,87.06,959174,78.7802955858706,79.9783202805943,78.3282107954088,78.7170037152059,1060834.18446819,0.0,1.0
2022-07-12,87.59,89.31,85.61,85.88,1421224,79.1962135930954,80.751385272284,77.4059578228667,77.6500836097161,1571855.5788487,0.0,1.0
2022-07-13,87.11,88.33,86.69,86.84,998022,78.7622121942521,79.8652990829789,78.3824609702642,78.5180864074027,1103799.57593858,0.0,1.0
2022-07-14,85.63,85.76,84.035,85.18,1091226,77.4240412144852,77.5415832600053,75.9818907329121,77.0171649030696,1206882.0086663,0.0,1.0
2022-07-15,86.41,86.67,84.93,86.5,863947,78.1292934876056,78.3643775786457,76.7911225078387,78.2106687498887,955514.339597132,0.0,1.0
2022-07-18,87.71,89.5,87.44,87.48,1183519,79.3047139428062,80.9231774926594,79.0605881559569,79.0967549391938,1308956.88703781,0.0,1.0
2022-07-19,90.0,90.15,87.91,88.12,1298970,81.3752622831212,81.5108877202598,79.485547858991,79.6754234709849,1436644.21741899,0.0,1.0
2022-07-20,91.89,91.97,89.16,89.29,1605129,83.0841427910668,83.1564763575406,80.6157598351454,80.7333018806655,1775252.15829583,0.0,1.0
2022-07-21,91.59,92.53,90.65,90.91,1367685,82.8128919167897,83.6628113228578,81.9629725107215,82.1980566017617,1512642.12914901,0.0,1.0
2022-07-22,91.02,92.935,90.5401,91.46,876576,82.2975152556633,84.0290000031319,81.863604273778,82.6953498712696,969481.852181552,0.0,1.0
2022-07-25,94.2,94.96,91.99,92.45,1292262,85.1727745230002,85.8599434045021,83.1745597491591,83.590477756384,1429225.25515624,0.0,1.0
2022-07-26,95.33,97.2,94.23,95.52,1765333,86.1944861494438,87.8852832657709,85.1998996104279,86.3662783698193,1952435.73467357,0.0,1.0
2022-07-27,91.52,92.83,88.41,90.7,3247894,82.749600046125,83.9340621971349,79.9376326494527,82.0081809897677,3592129.25155303,0.0,1.0
2022-07-28,89.32,91.228,88.86,90.14,2134771,80.7604269680932,82.4855825284954,80.3445089608683,81.5018460244505,2361029.4407598,0.0,1.0
2022-07-29,92.33,92.595,89.4,89.67,1682717,83.4819774066731,83.7215823456179,80.8327605345671,81.0768863214164,1861063.49461699,0.0,1.0
2022-08-01,93.84,94.68,92.04,92.47,1701948,84.8472734738677,85.6067759218435,83.2197682282053,83.6085611480024,1882332.73481899,0.0,1.0
2022-08-02,92.94,94.3,92.51,93.54,1529565,84.0335208510365,85.2631914810926,83.6447279312394,84.5760225995907,1691679.34010522,0.0,1.0
2022-08-03,95.05,95.3,92.43,92.84,2166056,85.9413186667852,86.1673610620161,83.5723943647655,83.9431038929442,2395630.25089549,0.0,1.0
2022-08-04,95.05,96.555,93.9701,94.56,1524422,85.9413186667852,87.3020938860752,84.9649059363459,85.4982755721327,1685991.24783967,0.0,1.0
2022-08-05,96.75,97.36,94.56,94.65,1351344,87.4784069543553,88.0299503987187,85.4982755721327,85.5796508344158,1494569.19200894,0.0,1.0
2022-08-08,96.29,97.78,96.07,96.88,1147860,87.0624889471305,88.4097016227066,86.8635716393273,87.5959489998754,1269518.48880772,0.0,1.0
2022-08-09,97.38,98.9,96.72,97.06,1044733,88.0480337903371,89.422371553341,87.4512818669276,87.7586995244416,1155461.34490927,0.0,1.0
2022-08-10,97.85,98.6,96.85,97.96,1114975,88.4729934933712,89.1511206790639,87.5688239124477,88.5724521472728,1233148.09912218,0.0,1.0
2022-08-11,98.59,99.79,98.28,98.79,853886,89.1420789832547,90.227082480363,88.8617864131684,89.3229128994394,944387.002190223,0.0,1.0
2022-08-12,101.24,101.28,99.36,100.08,1034251,91.5381283727021,91.5742951559391,89.8382895605658,90.4892916588308,1143868.38688331,0.0,1.0
2022-08-15,100.35,100.71,97.82,99.42,1010960,90.7334174456801,91.0589184948126,88.4458684059435,89.8925397354212,1118108.83857357,0.0,1.0
2022-08-16,99.52,100.96,98.78,100.25,1767325,89.9829566935136,91.2849608900435,89.3138712036302,90.6430004875878,1954638.86121313,0.0,1.0
2022-08-17,100.1,100.13,98.51,99.03,906756,90.5073750504493,90.534500137877,89.0697454167808,89.539913598861,1002860.54644062,0.0,1.0
2022-08-18,100.69,101.23,99.67,99.97,1447953,91.6059410912714,92.0972233257464,90.6779635372631,90.9508981119714,1591538.55997984,0.625,1.0
2022-08-19,100.02,100.85,99.55,100.0,1390226,90.9963872077561,91.7515061977825,90.5687897073798,90.9781915694422,1528087.08990315,0.0,1.0
2022-08-22,99.3,99.4,97.91,98.69,930611,90.3413442284562,90.4323224200256,89.0767473656409,89.7863772598826,1022894.59039167,0.0,1.0
2022-08-23,101.91,102.75,99.69,99.69,1661032,92.7158750284186,93.4800918376019,90.696159175577,90.696159175577,1825747.43611183,0.0,1.0
2022-08-24,101.33,103.0,100.59,101.53,993216,92.1882015173158,93.7075373165255,91.514962899702,92.3701579004547,1091707.78498262,0.0,1.0
2022-08-25,102.94,102.95,101.415,101.91,838774,93.6529504015839,93.6620482207408,92.2655329801499,92.7158750284186,921950.618637848,0.0,1.0
2022-08-26,102.32,103.52,101.19,102.63,921023,93.0888856138533,94.1806239126866,92.0608320491186,93.3709180077186,1012355.80100204,0.0,1.0
2022-08-29,103.8,104.54,101.36,101.6,1115990,94.435362849081,95.1086014666949,92.2154949747867,92.4338426345533,1226656.60940093,0.0,1.0
2022-08-30,99.88,104.15,99.5,103.56,1486593,90.8690177395589,94.7537865195741,90.523300611595,94.2170151893144,1634010.27691928,0.0,1.0
2022-08-31,99.17,100.48,98.26,99.2,1799286,90.2230725794159,91.4148868889756,89.395171036134,90.2503660368867,1977711.32725433,0.0,1.0
2022-09-01,98.07,98.98,97.03,98.34,891897,89.222312472152,90.0502140154339,88.2761392798298,89.4679535893895,980341.535277967,0.0,1.0
2022-09-02,99.01,101.15,98.95,99.16,1134429,90.0775074729048,92.0244407724908,90.0229205579631,90.2139747602589,1246924.10393111,0.0,1.0
2022-09-06,94.1,100.23,93.685,99.59,1433481,85.6104782668451,91.187441410052,85.232918771832,90.6051809840075,1575631.45108885,0.0,1.0
2022-09-07,95.57,96.16,92.75,93.33,1327949,86.947857682916,87.4846290131757,84.3822726806577,84.9099461917604,1459634.4212738,0.0,1.0
2022-09-08,96.87,96.945,94.65,95.0,881443,88.1305741733187,88.1988078169958,86.1108583204771,86.4292819909701,968850.869416555,0.0,1.0
2022-09-09,96.89,98.09,95.72,97.89,1174168,88.1487698116326,89.2405081104659,87.0843249702701,89.058551727327,1290603.80267482,0.0,1.0
2022-09-12,94.91,98.09,94.43,97.42,1235079,86.3474016185576,89.2405081104659,85.9107062990243,88.6309542269506,1357555.01257385,0.0,1.0
2022-09-13,92.94,96.17,92.47,93.63,1000323,84.5551312446396,87.4937268323326,84.1275337442632,85.1828807664688,1099519.54720541,0.0,1.0
2022-09-14,92.2,93.32,91.37,93.11,909069,83.8818926270257,84.9008483726035,83.1267736369994,84.7097941703077,999216.388365032,0.0,1.0
2022-09-15,91.2,92.56,90.8901,92.09,922153,82.9721107113313,84.2094141166757,82.6901692956576,83.7818166162994,1013597.85690633,0.0,1.0
2022-09-16,89.45,90.92,88.62,90.91,1629999,81.3799923588661,82.7173717749369,80.6248733688397,82.7082739557799,1791637.06365371,0.0,1.0
2022-09-19,91.25,91.31,88.22,88.37,911534,83.017599807116,83.0721867220577,80.260960602562,80.3974278899161,1001925.8288996,0.0,1.0
2022-09-20,90.21,90.8,88.82,90.8,872250,82.0714266147939,82.6081979450536,80.8068297519786,82.6081979450536,958746.250011163,0.0,1.0
2022-09-21,89.5,92.3,89.5,91.82,852515,81.4254814546508,83.9728708185952,81.4254814546508,83.5361754990619,937054.238266858,0.0,1.0
2022-09-22,88.3,90.85,88.125,90.26,952005,80.3337431558175,82.6536870408383,80.174531320571,82.1169157105786,1046410.11606979,0.0,1.0
2022-09-23,83.19,86.5299,82.61,86.2,1334575,75.684757566619,78.7233381868468,75.1570840555162,78.4232011328592,1466917.48536388,0.0,1.0
2022-09-26,81.92,84.39,81.29,82.37,1372352,74.5293345336871,76.7764958654523,73.9561719267996,74.9387363957496,1508440.6233251,0.0,1.0
2022-09-27,82.21,84.92,81.8,83.08,1166687,74.7931712892385,77.2586802807703,74.4201607038038,75.5846815558926,1282380.95292264,0.0,1.0
2022-09-28,83.9,84.3278,82.26,82.57,1161052,76.3307027267621,76.7199074302961,74.8386603850232,75.1206927788885,1276187.16086897,0.0,1.0
2022-09-29,82.24,83.4271,80.41,83.36,1044679,74.8204647467093,75.9004668588301,73.1555638409885,75.8394204922871,1148274.0885244,0.0,1.0
2022-09-30,82.57,83.425,82.05,83.21,1051544,75.1206927788885,75.8985563168072,74.6476061827274,75.7029532049329,1155819.85293407,0.0,1.0
2022-10-03,84.39,84.62,82.7801,83.44,1010920,76.7764958654523,76.985745706062,75.3118379593759,75.9122030455426,1111167.39359276,0.0,1.0
2022-10-04,88.13,88.4,85.43,85.49,1300398,80.1790802301495,80.4247213473869,77.7226690577745,77.7772559727162,1429351.33966411,0.0,1.0
2022-10-05,87.74,88.33,86.59,87.46,857762,79.8242652830286,80.3610366132883,78.77801607998,79.5695263466342,942821.554487906,0.0,1.0
2022-10-06,86.25,87.885,86.18,86.9,1325439,78.4686902286439,79.9561836608043,78.4050054945453,79.0600484738453,1456875.51833597,0.0,1.0
2022-10-07,85.52,86.455,84.64,85.97,879654,77.804549430187,78.6551955213613,77.0039413443759,78.2139512922495,966884.464095523,0.0,1.0
2022-10-10,86.6,87.52,86.17,86.25,954063,78.787113899137,79.6241132615758,78.3959076753884,78.4686902286439,1048672.19664592,0.0,1.0
2022-10-11,86.2,87.75,84.36,85.7,1044613,78.4232011328592,79.8333631021856,76.7492024079815,77.968310175012,1148201.54366628,0.0,1.0
2022-10-12,87.6,88.33,83.68,86.55,1943685,79.6968958148314,80.3610366132883,76.1305507053093,78.7416248033523,2136429.5843542,0.0,1.0
2022-10-13,90.35,90.859,85.21,86.98,1136263,82.1987960829911,82.6618750780795,77.5225170363217,79.1328310271009,1248939.97165541,0.0,1.0
2022-10-14,84.99,91.55,84.61,90.51,1297691,77.322365014869,83.2905343818244,76.9766478869051,82.3443611895022,1426375.90131641,0.0,1.0
2022-10-17,87.84,88.72,86.58,86.58,1061037,79.9152434745981,80.7158515604092,78.7689182608231,78.7689182608231,1166254.22169458,0.0,1.0
2022-10-18,89.3,89.62,88.03,88.9,1207066,81.2435250715119,81.5346552845341,80.08810203858,80.8796123052342,1326764.11695727,0.0,1.0
2022-10-19,90.6,90.83,88.68,89.0,1241114,82.4262415619147,82.6354914025244,80.6794602837814,80.9705904968036,1364188.47043434,0.0,1.0
2022-10-20,89.83,91.73,89.82,91.15,1186210,81.72570948683,83.4542951266494,81.716611667673,82.9266216155466,1303839.94178933,0.0,1.0
2022-10-21,90.8,91.34,88.93,89.55,853388,82.6081979450536,83.0994801795286,80.906905762705,81.4709705504355,938013.808890257,0.0,1.0
2022-10-24,91.11,91.374,90.44,90.85,1123219,82.8902303389188,83.1304127646622,82.2806764554036,82.6536870408383,1234602.4696948,0.0,1.0
2022-10-25,91.97,92.28,89.6659,91.25,1822198,83.672642786416,83.9546751802813,81.5764142744645,83.017599807116,2002895.38466935,0.0,1.0
2022-10-26,98.41,99.7199,95.04,98.0,2825193,89.5316383234881,90.7233616548562,86.4656732675979,89.1586277380534,3105351.89946436,0.0,1.0
2022-10-27,97.86,102.79,97.79,99.23,1840464,89.0312582698562,93.5164831142297,88.9675735357576,90.2776594943575,2022972.72373809,0.0,1.0
2022-10-28,96.76,98.63,95.75,97.79,1124140,88.0304981625923,89.7317903449409,87.111618427741,88.9675735357576,1235614.80021502,0.0,1.0
2022-10-31,98.7,100.22,97.2,97.2,1471801,89.7954750790395,91.178343590895,88.4308022054979,88.4308022054979,1617751.43538284,0.0,1.0
2022-11-01,99.77,100.95,98.34,99.39,1023573,90.7689417288325,91.842484389352,89.4679535893895,90.4232246008687,1125075.1222272,0.0,1.0
2022-11-02,99.18,101.64,98.21,98.34,1521194,90.2321703985728,92.4702339111811,89.3496819403492,89.4679535893895,1672042.4683743,0.0,1.0
2022-11-03,98.73,99.57,96.65,97.46,960423,89.8227685365103,90.5869853456936,87.9304221518659,88.6673455035784,1055662.88297446,0.0,1.0
2022-11-04,99.53,101.4,98.305,100.64,840777,90.5505940690659,92.2518862514144,89.4361112223402,91.5604519954867,924152.245165532,0.0,1.0
2022-11-07,103.21,103.28,99.55,99.55,1721676,93.8985915188213,93.9622762529199,90.5687897073798,90.5687897073798,1892405.1690848,0.0,1.0
2022-11-08,104.56,105.76,102.9575,103.4,1958345,95.1267971050088,96.2185354038421,93.6688715851085,94.0714500828033,2152543.33617439,0.0,1.0
2022-11-09,99.93,104.02,99.55,103.07,1799980,90.9145068353436,94.6355148705338,90.5687897073798,93.7712220506241,1978474.14742917,0.0,1.0
2022-11-10,102.19,104.195,100.82,102.76,1496014,92.970613964813,94.7947267057803,91.7242127403117,93.4891896567589,1644365.50583457,0.0,1.0
2022-11-11,101.51,103.69,99.89,103.0,1003691,92.3519622621408,94.3352868383547,90.8781155587159,93.7075373165255,1103221.53329889,0.0,1.0
2022-11-14,98.86,101.99,98.76,100.94,1335791,89.9410401855506,92.7886575816741,89.8500619939812,91.833386570195,1468254.06941664,0.0,1.0
2022-11-15,99.76,100.5,97.3,99.52,1582404,90.7598439096756,91.4330825272895,88.5217803970673,90.5414962499089,1739322.32846393,0.0,1.0
2022-11-16,99.41,99.92,98.5245,99.74,881887,90.4414202391825,90.9054090161867,89.6358083528351,90.7416482713617,969338.898462133,0.0,1.0
2022-11-17,99.49,99.59,97.5,97.78,1051382,91.0828164897471,91.1743662098092,89.260977060512,89.5173162766858,1148427.32373976,0.625,1.0
2022-11-18,100.7,101.29,99.57,100.34,812598,92.1905681024981,92.7307114508643,91.1560562657967,91.8609891102746,887602.932536682,0.0,1.0
2022-11-21,101.28,102.07,98.19,100.24,1458227,92.721556478858,93.4447992673483,89.8926701289403,91.7694393902126,1592825.18724408,0.0,1.0
2022-11-22,101.58,102.8184,99.5801,101.89,1744583,92.9962056390442,94.1299573722928,91.165302787523,93.2800097712366,1905612.59916175,0.0,1.0
2022-11-23,101.18,102.17,100.8175,101.51,588322,92.630006758796,93.5363489874104,92.298139023571,92.9321208350008,642625.667889714,0.0,1.0
2022-11-25,101.78,103.13,101.53,101.82,544650,93.1793050791684,94.4152263000062,92.9504307790132,93.2159249671932,594922.627432142,0.0,1.0
2022-11-28,102.38,102.38,100.22,100.91,941663,93.7286033995407,93.7286033995407,91.7511294462002,92.3828225146284,1028580.97147826,0.0,1.0
2022-11-29,104.16,105.6,103.23,103.23,1306491,95.3581884166455,96.6765043855392,94.5067760200683,94.5067760200683,1427083.55537767,0.0,1.0
2022-11-30,104.84,106.2,102.55,105.81,2051588,95.9807265130675,97.2258027059116,93.8842379236463,96.8687587976695,2240954.96808639,0.0,1.0
2022-12-01,98.94,104.54,96.16,103.59,2660647,90.5792930294057,95.7060773528813,88.0342108116804,94.8363550122917,2906231.71561452,0.0,1.0
2022-12-02,94.83,98.92,94.07,98.42,2621089,86.8165995348549,90.5609830853933,86.1208216623832,90.103234485083,2863022.40817679,0.0,1.0
2022-12-05,93.32,94.37,92.45,93.61,1540803,85.4341987619178,86.3954708225695,84.6377161973778,85.6996929500978,1683023.16921936,0.0,1.0
2022-12-06,95.47,95.81,92.9,93.0,1608426,87.4025177432521,87.7137867914632,85.0496899376571,85.1412396577192,1756887.94996818,0.0,1.0
2022-12-07,95.51,97.91,95.17,95.38,1196435,87.439137631277,89.6363309127665,87.127868583066,87.3201229951963,1306869.09712985,0.0,1.0
2022-12-08,96.36,97.0,95.2,96.58,1148414,88.2173102518045,88.8032284602017,87.1553334990846,88.4187196359411,1254415.63253439,0.0,1.0
2022-12-09,95.51,96.89,95.34,96.4,791717,87.439137631277,88.7025237681334,87.2835031071715,88.2539301398294,864794.56131955,0.0,1.0
2022-12-12,95.47,95.71,94.31,95.71,729221,87.4025177432521,87.6222370714011,86.3405409905322,87.6222370714011,796530.016154768,0.0,1.0
2022-12-13,94.47,97.15,94.46,96.9,1036057,86.4870205426315,88.9405530402948,86.4778655706253,88.7116787401397,1131687.78593494,0.0,1.0
2022-12-14,96.23,97.01,95.0,96.11,1346912,88.0982956157238,88.8123834322079,86.9722340589605,87.9884359516494,1471235.51998509,0.0,1.0
2022-12-15,96.75,96.8,95.16,95.25,1105231,88.5743541600466,88.6201290200776,87.1187136110597,87.2011083591156,1207246.72806289,0.0,1.0
2022-12-16,96.08,97.49,94.5,95.97,1638489,87.9609710356307,89.2518220885058,86.5144854586501,87.8602663435625,1789725.84393402,0.0,1.0
2022-12-19,96.19,97.88,95.185,96.68,807548,88.061675727699,89.6088659967479,87.1416010410753,88.5102693560031,882086.804255158,0.0,1.0
2022-12-20,96.47,97.36,95.56,95.92,1096750,88.3180149438728,89.1328074524252,87.484912491308,87.8144914835314,1197982.90945782,0.0,1.0
2022-12-21,97.79,98.55,96.54,97.06,911566,89.526471248692,90.2222491211637,88.3820997479162,88.858158292239,995705.939223002,0.0,1.0
2022-12-22,97.11,97.72,95.485,97.72,545408,88.90393315227,89.4623864446486,87.4162502012615,89.4623864446486,595750.592825686,0.0,1.0
2022-12-23,98.96,99.11,97.196,97.46,459676,90.5976029734182,90.7349275535113,88.9826659115234,89.2243571724872,502105.30375011,0.0,1.0
2022-12-27,100.58,100.8,99.27,99.27,623846,92.0807084384236,92.2821178225601,90.8814071056106,90.8814071056106,681428.626518006,0.0,1.0
2022-12-28,99.5,101.16,98.89,100.66,707696,91.0919714617533,92.6116968147836,90.5335181693747,92.1539482144732,773018.202043913,0.0,1.0
2022-12-29,99.79,101.22,99.63,99.63,691153,91.3574656499333,92.6666266468208,91.210986097834,91.210986097834,754948.239635743,0.0,1.0
2022-12-30,99.77,100.01,98.82,99.54,597006,91.3391557059209,91.5588750340698,90.4694333653313,91.1285913497781,652111.223928676,0.0,1.0
2023-01-03,95.57,100.0,95.335,99.95,876767,87.4940674633142,91.5497200620636,87.2789256211684,91.5039452020326,957694.900001464,0.0,1.0
2023-01-04,95.0,96.235,93.34,95.47,1384238,86.9722340589605,88.1028731017269,85.4525087059302,87.4025177432521,1512006.80795265,0.0,1.0
2023-01-05,93.18,95.73,91.75,95.63,1409726,85.3060291538309,87.6405470154135,83.9968681569434,87.5489972953514,1539847.41738622,0.0,1.0
2023-01-06,96.62,97.005,94.205,94.37,958196,88.4553395239659,88.8078059462048,86.244413784467,86.3954708225695,1046640.01086013,0.0,1.0
2023-01-09,98.04,99.19,96.0,96.59,1245214,89.7553455488472,90.8081673295609,87.8877312595811,88.4278746079473,1360150.52711886,0.0,1.0
2023-01-10,97.51,99.27,96.48,98.76,907777,89.2701320325182,90.8814071056106,88.327169915879,90.4145035332941,991567.204557914,0.0,1.0
2023-01-11,98.46,99.0,97.73,98.7,569754,90.1398543731078,90.634222861443,89.4715414166548,90.3595737012568,622343.792655784,0.0,1.0
2023-01-12,100.54,101.25,98.06,98.71,990531,92.0440885503988,92.6940915628394,89.7736554928596,90.368728673263,1081959.61640134,0.0,1.0
2023-01-13,100.42,100.81,99.58,100.54,595876,91.9342288863243,92.2912727945664,91.165211237803,92.0440885503988,650876.921956771,0.0,1.0
2023-01-17,101.2,102.39,100.63,100.97,730076,92.6483167028084,93.7377583715469,92.1264832984546,92.4377523466656,797463.934903422,0.0,1.0
2023-01-18,97.89,102.305,97.76,101.05,904022,89.6180209687541,93.6599411094942,89.4990063326734,92.5109921227153,987465.608182246,0.0,1.0
2023-01-19,98.39,99.69,97.42,97.75,742273,90.0757695690644,91.2659159298712,89.1877372844624,89.4898513606672,810786.750081591,0.0,1.0
2023-01-20,97.43,100.125,96.18,98.9,1118443,89.1968922564686,91.6641572121412,88.0525207556928,90.5426731413809,1221678.23041052,0.0,1.0
2023-01-23,95.65,97.35,94.395,97.0,1373360,87.5673072393639,89.1236524804189,86.418358252585,88.8032284602017,1500124.73994346,0.0,1.0
2023-01-24,96.57,96.93,94.45,94.98,964332,88.4095646639348,88.7391436561583,86.4687105986191,86.953924114948,1053342.37979784,0.0,1.0
2023-01-25,96.88,96.9,94.39,95.71,1112808,88.6933687961272,88.7116787401397,86.4137807665819,87.6222370714011,1215523.10509044,0.0,1.0
2023-01-26,99.75,99.88,96.01,97.43,1283168,91.3208457619085,91.4398603979892,87.8968862315873,89.1968922564686,1401607.78113806,0.0,1.0
2023-01-27,97.6,100.26,97.56,100.0,887274,89.3525267805741,91.787749334225,89.3159068925493,91.5497200620636,969171.723734924,0.0,1.0
2023-01-30,97.07,97.69,96.325,97.27,740360,88.8673132642452,89.43492152863,88.1852678497828,89.0504127043693,808697.175150391,0.0,1.0
2023-01-31,99.1,99.28,96.8566,97.2,1026174,90.7257725815051,90.8905620776168,88.6719461616327,88.9863279003258,1120892.5590426,0.0,1.0
2023-02-01,100.12,100.55,98.34,99.07,847809,91.6595797261381,92.053243522405,90.0299947090334,90.6983076654864,926064.000441783,0.0,1.0
2023-02-02,98.71,99.73,97.12,99.58,1296604,90.368728673263,91.3025358178961,88.9130881242762,91.165211237803,1416283.95927481,0.0,1.0
2023-02-03,98.08,99.83,97.55,98.86,1159883,89.791965436872,91.3940855379581,89.3067519205431,90.5060532533561,1266943.25139792,0.0,1.0
2023-02-06,99.58,99.64,97.35,98.16,1216008,91.165211237803,91.2201410698402,89.1236524804189,89.8652052129217,1328248.73650694,0.0,1.0
2023-02-07,98.96,99.6143,97.44,99.36,1191348,90.5976029734182,91.1966127917842,89.2060472284748,90.9638018536664,1301312.55365102,0.0,1.0
2023-02-08,98.19,103.395,97.74,98.4,1846736,89.8926701289403,94.6578330581707,89.480696388661,90.0849245410706,2017194.58972464,0.0,1.0
2023-02-09,96.1,98.76,95.34,96.46,1623357,87.9792809796431,90.4145035332941,87.2835031071715,88.3088599718666,1773197.12053679,0.0,1.0
2023-02-10,98.89,99.44,96.45,96.99,1358873,90.5335181693747,91.0370416297161,88.2997049998604,88.7940734881955,1484300.55174258,0.0,1.0
2023-02-13,98.24,98.535,97.03,98.4,1681650,89.9384449889713,90.2085166631544,88.8306933762203,90.0849245410706,1836870.71774766,0.0,1.0
2023-02-14,99.96,100.0,97.83,98.49,1140539,91.5131001740388,91.5497200620636,89.5630911367168,90.1673192891265,1245813.7493231,0.0,1.0
2023-02-15,99.4,99.45,98.33,99.12,986159,91.5726074920792,91.6186701719041,90.5868661438244,91.3146564850592,1070453.35154925,0.625,1.0
2023-02-16,97.55,99.325,97.55,98.85,810100,89.8682883385545,91.5035134723417,89.8682883385545,91.0659180140043,879345.278084008,0.0,1.0
2023-02-17,97.57,97.95,95.95,97.01,752551,89.8867134104845,90.2367897771545,88.3942825841549,89.3708113964447,816877.136609552,0.0,1.0
2023-02-21,96.17,97.61,96.17,97.1,1257825,88.5969583753848,89.9235635543445,88.5969583753848,89.4537242201296,1365340.66708557,0.0,1.0
2023-02-22,97.85,98.685,96.01,96.33,811878,90.1446644175045,90.9139111705818,88.4495577999449,88.7443589508248,881275.256980974,0.0,1.0
2023-02-23,98.42,99.641,97.79,98.72,608829,90.6697789675094,91.7946296088356,90.0893892017145,90.9461550464593,660870.147278864,0.0,1.0
2023-02-24,98.06,98.37,97.37,98.15,696294,90.3381276727694,90.6237162876844,89.7024626911846,90.4210404964544,755811.43199386,0.0,1.0
2023-02-27,97.19,98.98,97.17,97.97,796794,89.5366370438146,91.1856809815492,89.5182119718846,90.2552148490845,864901.915202652,0.0,1.0
2023-02-28,95.5,96.91,94.97,96.91,1327075,87.97971846573,89.2786860367947,87.4914540595851,89.2786860367947,1440509.98014237,0.0,1.0
2023-03-01,95.17,96.14,94.8758,95.15,661654,87.675704778885,88.5693207674898,87.4046719707948,87.6572797069551,718210.493303785,0.0,1.0
2023-03-02,97.56,98.23,94.65,95.05,856556,89.8775008745195,90.4947407841744,87.1966529087051,87.5651543473051,929772.218262591,0.0,1.0
2023-03-03,98.77,99.07,96.93,97.23,1052772,90.9922177262843,91.2685938052342,89.2971111087247,89.5734871876746,1142760.26058395,0.0,1.0
2023-03-06,98.06,98.74,97.51,98.49,985248,90.3381276727694,90.9645801183893,89.8314381946946,90.7342667192643,1069464.48159698,0.0,1.0
2023-03-07,97.18,97.81,96.18,97.2,884540,89.5274245078496,90.1078142736445,88.6061709113498,89.5458495797796,960148.219079654,0.0,1.0
2023-03-08,96.82,97.51,96.06,97.18,630872,89.1957732131097,89.8314381946946,88.4956204797699,89.5274245078496,684797.326595993,0.0,1.0
2023-03-09,94.91,97.73,94.88,96.84,1016390,87.4361788437951,90.0341139859245,87.4085412359001,89.2141982850397,1103268.42018492,0.0,1.0
2023-03-10,92.55,94.855,92.13,94.74,1040691,85.2620203560556,87.3855098959876,84.8750938455257,87.2795657323901,1129646.60757255,0.0,1.0
2023-03-13,91.39,91.64,89.04,91.0,1760605,84.1933661841158,84.4236795832408,82.0284202323413,83.8340772814809,1911097.01681409,0.0,1.0
2023-03-14,104.62,106.99,99.96,100.73,39934105,96.3815512658081,98.5649222895126,92.088509506119,92.7978747754239,43347570.2583149,0.0,1.0
2023-03-15,96.79,102.0,95.52,101.77,6957250,89.1681356052147,93.9678668429786,87.99814353766,93.7559785157837,7551937.95327732,0.0,1.0
2023-03-16,96.72,98.07,95.1,95.1,2220336,89.1036478534597,90.3473402087344,87.6112170271301,87.6112170271301,2410124.64801868,0.0,1.0
2023-03-17,92.11,96.94,91.97,96.35,3876813,84.8566687735957,89.3063236446897,84.7276932700857,88.7627840227548,4208193.06945401,0.0,1.0
2023-03-20,95.04,96.35,92.45,92.5,2494303,87.5559418113401,88.7627840227548,85.1698949964056,85.2159576762306,2707509.64715563,0.0,1.0
2023-03-21,97.2,97.23,94.795,96.32,1623148,89.5458495797796,89.5734871876746,87.3302346801976,88.7351464148598,1761890.54367547,0.0,1.0
2023-03-22,95.64,98.195,95.56,97.6,1097643,88.1086939692399,90.4624969082969,88.03499368152,89.9143510183795,1191466.71901242,0.0,1.0
2023-03-23,93.54,97.64,92.91,95.93,1553049,86.1740614165904,89.9512011622395,85.5936716507955,88.3758575122249,1685799.66026798,0.0,1.0
2023-03-24,93.93,94.405,91.55,92.99,1370909,86.5333503192253,86.9709457775627,84.3407667595558,85.6673719385155,1488090.79846052,0.0,1.0
2023-03-27,95.83,96.62,94.4,94.89,1322046,88.2837321525749,89.0115224938097,86.9663395095802,87.4177537718651,1435051.11407215,0.0,1.0
2023-03-28,96.6,97.35,95.43,95.69,1318993,88.9930974218797,89.6840376192546,87.915230713975,88.1547566490649,1431737.15143298,0.0,1.0
2023-03-29,97.0,97.85,96.45,97.74,1430434,89.3615988604797,90.1446644175045,88.8549093824048,90.0433265218895,1552703.84336603,0.0,1.0
2023-03-30,95.34,98.0,94.745,97.89,1337451,87.83231789029,90.2828524569794,87.2841720003726,90.1815145613645,1451772.89411027,0.0,1.0
2023-03-31,95.52,96.82,94.92,95.99,1290326,87.99814353766,89.1957732131097,87.4453913797601,88.4311327280149,1400619.76952108,0.0,1.0
2023-04-03,96.66,97.98,95.57,96.17,1067750,89.0483726376697,90.2644273850495,88.044206217485,88.5969583753848,1159018.54175312,0.0,1.0
2023-04-04,94.51,97.04,93.93,97.04,1571642,87.0676774051952,89.3984490043397,86.5333503192253,89.3984490043397,1705981.94240033,0.0,1.0
2023-04-05,92.24,94.13,91.78,94.05,1774751,84.9764317411406,86.7176010385253,84.5526550867507,86.6439007508053,1926452.18074913,0.0,1.0
2023-04-06,92.46,92.85,90.39,92.09,1528452,85.1791075323706,85.5383964350055,83.272112587616,84.8382437016657,1659100.17155667,0.0,1.0
2023-04-10,94.17,94.205,92.52,92.74,841101,86.7544511823853,86.7866950582627,85.2343827481606,85.4370585393905,912996.164352224,0.0,1.0
2023-04-11,95.22,96.135,94.31,94.52,1017844,87.72176745871,88.5647144995073,86.8834266858952,87.0768899411602,1104846.70438975,0.0,1.0
2023-04-12,94.53,95.83,94.24,95.25,1096003,87.0861024771252,88.2837321525749,86.8189389341402,87.749405066605,1189686.53600285,0.0,1.0
2023-04-13,93.3,94.395,92.97,94.26,1347784,85.9529605534304,86.9617332415977,85.6489468665855,86.8373640060702,1462989.13254805,0.0,1.0
2023-04-14,94.4,94.7,93.2,93.88,1019712,86.9663395095802,87.2427155885301,85.8608351937805,86.4872876394003,1106874.37625676,0.0,1.0
2023-04-17,95.75,95.76,93.7,94.58,992424,88.2100318648549,88.2192444008199,86.3214619920304,87.1321651569502,1077253.86774132,0.0,1.0
2023-04-18,97.8,97.88,95.72,96.05,951213,90.0986017376795,90.1723020253995,88.1823942569599,88.4864079438048,1032520.25676105,0.0,1.0
2023-04-19,96.75,97.87,96.1,97.86,776218,89.1312854613547,90.1630894894345,88.5324706236298,90.1538769534695,842567.131297139,0.0,1.0
2023-04-20,96.39,96.99,95.21,95.53,798895,88.7996341666148,89.3523863245147,87.712554922745,88.007356073625,867182.50331431,0.0,1.0
2023-04-21,95.1,96.68,94.59,96.68,715008,87.6112170271301,89.0667977095997,87.1413776929152,89.0667977095997,776125.056897037,0.0,1.0
2023-04-24,95.24,95.69,94.37,95.19,859390,87.74019253064,88.1547566490649,86.9387019016852,87.694129850815,932848.461341335,0.0,1.0
2023-04-25,91.38,94.31,90.7044,94.31,1781227,84.1841536481508,86.8834266858952,83.5617547183556,86.8834266858952,1933481.73268207,0.0,1.0
2023-04-26,92.03,93.22,91.01,91.01,1032601,84.7829684858757,85.8792602657104,83.8432898174459,83.8432898174459,1120865.0950436,0.0,1.0
2023-04-27,92.69,93.05,91.3,91.93,819195,85.3909958595656,85.7226471543055,84.1104533604309,84.6908431262257,889217.695445041,0.0,1.0
2023-04-28,93.6,93.76,91.68,92.12,693262,86.2293366323804,86.3767372078203,84.4605297271008,84.8658813095607,752520.264381033,0.0,1.0
2023-05-01,92.54,94.16,92.465,93.73,838273,85.2528078200906,86.7452386464202,85.1837138003531,86.3490995999253,909926.43413815,0.0,1.0
2023-05-02,91.15,92.155,89.62,91.93,1226382,83.9722653209559,84.8981251854382,82.5627473183112,84.6908431262257,1331209.99978672,0.0,1.0
2023-05-03,90.79,95.04,90.0375,95.0,1681790,83.640614026216,87.5559418113401,82.9473706948499,87.5190916674801,1825545.11199716,0.0,1.0
2023-05-04,89.35,92.28,88.96,90.3,1084319,82.3140088472563,85.0132818850007,81.9547199446213,83.1891997639311,1177003.81753706,0.0,1.0
2023-05-05,90.55,91.355,89.78,90.45,990397,83.419513163056,84.1611223082383,82.7101478937512,83.327387803406,1075053.60496058,0.0,1.0
2023-05-08,90.21,91.36,90.18,90.7,1180291,83.1062869402461,84.1657285762208,83.0786493323511,83.557701202531,1281179.25887551,0.0,1.0
2023-05-09,89.3,89.8,87.8738,89.8,1094126,82.2679461674313,82.7285729656812,80.9540542881033,82.7285729656812,1187649.09483884,0.0,1.0
2023-05-10,89.59,90.91,89.31,90.0,980997,82.5351097104162,83.7511644577959,82.2771587033963,82.9128236849811,1064850.11697886,0.0,1.0
2023-05-11,89.97,90.37,89.015,89.95,1067866,82.8851860770861,83.2536875156861,82.0053888924288,82.8667610051561,1159144.45713672,0.0,1.0
2023-05-12,90.3,90.8367,89.73,90.05,769071,83.1891997639311,83.6836365691725,82.6640852139262,82.9588863648061,834809.223998698,0.0,1.0
2023-05-15,91.99,92.33,90.73,90.81,1015465,84.7461183420157,85.0593445648256,83.585338810426,83.659039098146,1102264.35354842,0.0,1.0
2023-05-16,89.11,91.84,89.04,91.45,988651,82.0929079840963,84.6079303025407,82.0284202323413,84.2486413999058,1073158.36134185,0.0,1.0
2023-05-17,89.69,90.09,88.56,89.67,848495,82.6272350700662,82.9957365086661,81.5862185060214,82.6088099981362,921022.184579545,0.0,1.0
2023-05-18,88.82,89.26,87.865,88.87,888999,82.4015279389237,82.8097318602604,81.5155398823861,82.4479147481665,958245.473779638,0.625,1.0
2023-05-19,90.45,90.78,88.65,89.27,1121096,83.9137379202393,84.2198908612418,82.2438127874982,82.819009222109,1208421.12046522,0.0,1.0
2023-05-22,90.47,91.4899,89.12,90.86,738797,83.9322926439364,84.8784907788712,82.6798487943806,84.2941097560303,796343.844359751,0.0,1.0
2023-05-23,91.81,92.93,90.18,90.58,908233,85.1754591316436,86.2145236586825,83.6632491503281,84.0343436242706,978977.660702995,0.0,1.0
2023-05-24,90.46,92.215,89.59,91.68,922406,83.9230152820878,85.5511922865104,83.115884801263,85.0548534276123,994254.633005415,0.0,1.0
2023-05-25,93.61,99.61,88.92,89.79,4139320,86.8453842643847,92.4118013735216,82.4943015574093,83.3014320382342,4461742.53798433,0.0,1.0
2023-05-26,94.3,95.36,92.59,93.89,1510306,87.4855222319355,88.468922587883,85.8990933558314,87.1051503961444,1627947.71256461,0.0,1.0
2023-05-30,93.94,94.465,91.91,93.87,1124341,87.1515372053872,87.6385987024367,85.2682327501292,87.0865956724473,1211918.88206272,0.0,1.0
2023-05-31,92.64,93.51,91.7,92.87,1537805,85.9454801650742,86.7526106458991,85.0734081513095,86.1588594875912,1657588.68210841,0.0,1.0
2023-06-01,91.02,93.06,90.815,92.78,1181953,84.4425475456073,86.3351293627138,84.2523616277117,86.0753632309541,1274018.43249572,0.0,1.0
2023-06-02,92.28,93.095,91.17,91.91,1123822,85.611495138526,86.3676001291838,84.5817079733357,85.2682327501292,1211359.45578564,0.0,1.0
2023-06-05,91.74,93.08,91.41,92.39,967952,85.1105175987037,86.353684086411,84.8043646577012,85.7135461188602,1043348.33091595,0.0,1.0
2023-06-06,92.43,92.78,90.98,90.98,656493,85.7506555662545,86.0753632309541,84.405438098213,84.405438098213,707628.969006732,0.0,1.0
2023-06-07,94.19,95.53,91.84,92.7,1436970,87.3834712516013,88.6266377393085,85.2032912171893,86.0011443361656,1548899.37835377,0.0,1.0
2023-06-08,91.18,96.48,89.39,93.83,2364226,84.5909853351843,89.5079871149219,82.9303375642917,87.0494862250531,2548381.79063434,0.0,1.0
2023-06-09,93.62,93.71,90.4,90.7,961583,86.8546616262333,86.9381578828703,83.8673511109965,84.1456719664533,1036483.23272967,0.0,1.0
2023-06-12,93.79,94.71,93.0,93.59,1199167,87.0123767776588,87.8658940677265,86.2794651916225,86.8268295406876,1292573.27629829,0.0,1.0
2023-06-13,96.17,96.53,91.92,93.5,2517119,89.2203888976165,89.5543739241647,85.2775101119778,86.7433332840505,2713184.02913246,0.0,1.0
2023-06-14,95.32,98.91,95.08,97.13,1476191,88.4318131404887,91.7623860441223,88.2091564561233,90.1110156350784,1591175.40535393,0.0,1.0
2023-06-15,94.2,96.02,94.06,95.41,1799753,87.3927486134499,89.081228469888,87.26286554757,88.5153093971258,1939940.50181308,0.0,1.0
2023-06-16,96.43,97.23,93.81,95.13,2803981,89.4616003056791,90.203789253564,87.030931501356,88.2555432653661,3022390.4659219,0.0,1.0
2023-06-20,93.51,96.5,92.64,96.5,1613538,86.7526106458991,89.526541838619,85.9454801650742,89.526541838619,1739220.72496308,0.0,1.0
2023-06-21,91.82,93.28,91.69,92.94,2009858,85.1847364934922,86.5392313233822,85.0641307894609,86.2238010205311,2166411.13369058,0.0,1.0
2023-06-22,93.27,93.79,91.06,92.57,1234475,86.5299539615336,87.0123767776588,84.4796569930015,85.8805386321343,1330631.5094214,0.0,1.0
2023-06-23,94.04,94.63,92.55,92.69,1755575,87.2443108238729,87.791675172938,85.8619839084372,85.991866974317,1892321.36102593,0.0,1.0
2023-06-26,92.88,94.72,92.63,94.24,1216801,86.1681368494397,87.875171429575,85.9362028032257,87.4298580608441,1311580.83500717,0.0,1.0
2023-06-27,92.41,93.32,91.36,93.06,1169192,85.7321008425573,86.5763407707764,84.7579778484584,86.3351293627138,1260263.44459258,0.0,1.0
2023-06-28,91.81,91.82,89.68,91.61,1530503,85.1754591316436,85.1847364934922,83.1993810579,84.9899118946724,1649717.91009456,0.0,1.0
2023-06-29,92.81,93.83,91.41,91.82,916519,86.1031953164998,87.0494862250531,84.8043646577012,85.1847364934922,987909.07906875,0.0,1.0
2023-06-30,94.35,95.13,92.12,93.31,1407012,87.5319090411783,88.2555432653661,85.4630573489491,86.5670634089279,1516607.87082284,0.0,1.0
2023-07-03,97.12,97.34,94.63,94.87,831027,90.1017382732298,90.3058402338982,87.791675172938,88.0143318573035,895757.881998372,0.0,1.0
2023-07-05,98.46,98.59,96.19,96.5,1496462,91.3449047609371,91.4655104649684,89.2389436213136,89.526541838619,1613025.3669388,0.0,1.0
2023-07-06,98.29,98.71,96.975,97.39,1389096,91.1871896095115,91.5768388071511,89.9672165264257,90.352227043141,1497296.34639117,0.0,1.0
2023-07-07,100.99,101.76,98.19,98.21,2088794,93.6920773086231,94.4064341709624,91.0944159910259,91.112970714723,2251495.66665212,0.0,1.0
2023-07-10,100.18,102.85,100.03,101.02,1395063,92.9406109988897,95.4176666124556,92.8014505711612,93.7199093941688,1503728.13173855,0.0,1.0
2023-07-11,102.11,102.65,100.78,101.27,1106685,94.731141835662,95.2321193754844,93.4972527098033,93.9518434403829,1192887.60971589,0.0,1.0
2023-07-12,100.66,103.099,100.43,102.91,979318,93.3859243676206,95.6486729224848,93.1725450451037,95.473330783547,1055599.65859458,0.0,1.0
2023-07-13,100.55,101.0279,99.39,100.73,860670,93.2838733872864,93.7272385100292,92.2076994128533,93.4508659005605,927709.853349577,0.0,1.0
2023-07-14,99.67,101.1,98.77,100.82,625995,92.467465544613,93.7941282889573,91.6325029782425,93.5343621571976,674755.399453413,0.0,1.0
2023-07-17,101.71,102.13,100.26,100.64,1179167,94.3600473617196,94.7496965593592,93.0148298936782,93.3673696439235,1271015.42361725,0.0,1.0
2023-07-18,102.98,104.49,101.43,101.97,1249156,95.5382723164869,96.9391539556197,94.1002812299598,94.6012587697822,1346456.05118192,0.0,1.0
2023-07-19,103.93,104.205,102.39,103.33,1107860,96.4196216921002,96.6747491429357,94.9909079674218,95.8629799811865,1194154.1335609,0.0,1.0
2023-07-20,105.59,105.99,104.4759,104.94,1239530,97.9596637589615,98.3307582329039,96.9260728754132,97.356635238805,1336080.25668654,0.0,1.0
2023-07-21,104.84,106.45,104.345,106.035,907007,97.2638616203193,98.7575168779377,96.8046322088155,98.3725063612224,977656.164333647,0.0,1.0
2023-07-24,106.08,106.71,105.33,105.33,699786,98.414254489541,98.9987282860003,97.7184523508989,97.7184523508989,754294.174812747,0.0,1.0
2023-07-25,108.0,108.97,106.08,106.46,1416406,100.195507964465,101.095412063775,98.414254489541,98.7667942397863,1526733.59422712,0.0,1.0
2023-07-26,108.75,109.25,107.21,107.22,927829,100.891310103107,101.355178195535,99.4625963784284,99.471873740277,1000100.04475988,0.0,1.0
2023-07-27,107.85,109.545,107.81,109.38,940233,100.056347536736,101.628860370068,100.019238089342,101.475783899566,1013470.22499266,0.0,1.0
2023-07-28,108.36,109.06,107.705,109.01,771859,100.529492991013,101.178908320412,99.9218257899322,101.13252151117,831981.13062678,0.0,1.0
2023-07-31,108.67,109.88,107.665,109.88,1391801,100.817091208318,101.939651991994,99.884716342538,101.939651991994,1500212.04596628,0.0,1.0
2023-08-01,108.42,109.0,107.13,107.67,1396691,100.585157162104,101.123244149321,99.3883774836399,99.8893550234623,1505482.9409468,0.0,1.0
2023-08-02,112.89,116.0,109.895,110.0,2941989,104.732137908411,107.617397443314,101.953568034767,102.050980334177,3171148.27256217,0.0,1.0
2023-08-03,114.39,116.01,112.19,112.61,1680383,106.123742185696,107.626674805163,104.082722579012,104.472371776652,1811272.45808628,0.0,1.0
2023-08-04,114.71,115.93,114.48,114.92,1664980,106.42061776485,107.552455910374,106.207238442333,106.615442363669,1794669.67784397,0.0,1.0
2023-08-07,115.98,116.59,114.7101,115.0,1537509,107.598842719617,108.164761792379,106.420710538468,106.689661258458,1657269.62588873,0.0,1.0
2023-08-08,114.09,114.81,113.11,114.5,1898950,105.845421330239,106.513391383335,104.93623986908,106.22579316603,2046864.21743313,0.0,1.0
2023-08-09,112.7,114.76,112.62,114.2,986144,104.555868033289,106.467004574092,104.4816491385,105.947472310573,1062957.35371462,0.0,1.0
2023-08-10,112.14,113.81,111.3505,112.77,1169310,104.036335769769,105.585655198479,103.303888051825,104.620809566229,1260390.6359234,0.0,1.0
2023-08-11,112.23,113.73,111.86,112.13,847257,104.119832026406,105.511436303691,103.77656963801,104.027058407921,913252.07944904,0.0,1.0
2023-08-14,112.88,112.99,111.22,111.95,962277,104.722860546563,104.824911526897,103.182818479702,103.860065894647,1037231.2902177,0.0,1.0
2023-08-15,111.6,113.48,111.48,112.39,1138441,103.535358229947,105.279502257477,103.424029887764,104.268269815983,1227117.16820285,0.0,1.0
2023-08-16,111.26,112.35,110.92,111.51,937387,103.219927927096,104.231160368589,102.904497624245,103.45186197331,1010402.54255615,0.0,1.0
2023-08-17,111.07,112.55,110.71,111.27,1137644,103.65828327444,105.039522666231,103.322306125086,103.844937246304,1218987.18644087,0.6625,1.0
2023-08-18,112.53,112.6854,109.91,110.17,999713,105.020857269045,105.165887405183,102.575690237632,102.818340401054,1071193.92104942,0.0,1.0
2023-08-21,112.99,113.63,112.4,112.63,894224,105.450161404331,106.047454114294,104.899532187333,105.114184254976,958162.305438161,0.0,1.0
2023-08-22,111.39,113.79,111.31,113.47,1048844,103.956929629422,106.196777291785,103.882268040677,105.898130936803,1123837.85839453,0.0,1.0
2023-08-23,112.12,112.64,111.1,111.36,1085181,104.638216626724,105.123516953569,103.68628137022,103.928931533643,1162773.00629115,0.0,1.0
2023-08-24,112.09,112.85,111.66,112.08,784187,104.610218530945,105.319503624026,104.208912491438,104.600885832351,840257.501268848,0.0,1.0
2023-08-25,112.71,113.53,111.68,112.74,853335,105.188845843722,105.954127128362,104.227577888624,105.216843939501,914349.682977725,0.0,1.0
2023-08-28,113.56,114.27,112.58,113.1,725703,105.982125224142,106.644746824258,105.06752076201,105.552821088856,777591.810937071,0.0,1.0
2023-08-29,113.88,114.38,113.11,113.85,828465,106.280771579124,106.747406508783,105.562153787449,106.252773483344,887701.442116098,0.0,1.0
2023-08-30,114.5,115.1499,113.75,113.75,798809,106.859398891901,107.465930973472,106.159446497412,106.159446497412,855924.995353237,0.0,1.0
2023-08-31,114.32,115.05,113.985,114.42,972758,106.691410317224,107.372697314526,106.378764914352,106.784737303155,1042311.5996813,0.0,1.0
2023-09-01,115.02,115.65,114.22,115.29,911965,107.344699218746,107.932659230116,106.598083331292,107.596682080762,977171.812520035,0.0,1.0
2023-09-05,113.09,115.12,112.9859,115.0,794059,105.543488390263,107.438026204678,105.446334997908,107.32603382156,850835.363503909,0.0,1.0
2023-09-06,110.81,113.56,110.23,113.05,1064127,103.415633111018,105.982125224142,102.874336592613,105.50615759589,1140213.61493205,0.0,1.0
2023-09-07,112.46,112.57,110.705,110.84,1345545,104.955528378892,105.058188063417,103.317639775789,103.443631206797,1441753.40772647,0.0,1.0
2023-09-08,112.38,113.6,112.03,112.68,911106,104.880866790147,106.019456018515,104.554222339386,105.160847747942,976251.392781386,0.0,1.0
2023-09-11,114.87,115.18,113.21,113.21,1068321,107.204708739848,107.494022396237,105.655480773381,105.655480773381,1144707.49197965,0.0,1.0
2023-09-12,114.41,115.3,114.19,114.87,931029,106.775404604562,107.606014779355,106.570085235512,107.204708739848,997598.916009623,0.0,1.0
2023-09-13,113.15,114.68,112.07,114.39,1193295,105.599484581822,107.027387466578,104.591553133758,106.756739207376,1278617.31318756,0.0,1.0
2023-09-14,115.3,115.84,113.46,113.7,835552,107.606014779355,108.109980503387,105.88879823821,106.112783004446,895295.172835295,0.0,1.0
2023-09-15,112.41,114.9999,111.935,114.7,1902143,104.908864885926,107.325940494574,104.46556170275,107.046052863764,2038148.96732035,0.0,1.0
2023-09-18,113.93,114.22,113.08,113.26,963059,106.32743507209,106.598083331292,105.534155691669,105.702144266347,1031919.1071957,0.0,1.0
2023-09-19,112.87,114.43,112.82,113.88,947918,105.338169021213,106.794070001749,105.291505528247,106.280771579124,1015695.50386294,0.0,1.0
2023-09-20,112.59,114.61,112.54,113.63,647935,105.076853460604,106.962058576426,105.030189967638,106.047454114294,694263.286798469,0.0,1.0
2023-09-21,113.23,114.245,112.22,112.54,1026795,105.674146170567,106.621415077775,104.731543612656,105.030189967638,1100212.32310068,0.0,1.0
2023-09-22,110.4,113.05,110.24,112.89,1065890,103.032992468697,105.50615759589,102.883669291207,105.356834418399,1142102.67197423,0.0,1.0
2023-09-25,110.69,111.26,109.78,110.0,1010400,103.3036407279,103.835604547711,102.45436515592,102.65968452497,1082645.05695968,0.0,1.0
2023-09-26,108.96,111.13,108.58,110.02,1198134,101.68908387128,103.714279465999,101.334441324739,102.678349922157,1283802.30866522,0.0,1.0
2023-09-27,109.57,110.04,108.68,109.32,1144138,102.258378485463,102.697015319343,101.427768310671,102.025061020634,1225945.51680498,0.0,1.0
2023-09-28,110.61,111.12,109.72,109.72,984915,103.228979139154,103.704946767406,102.398368964361,102.398368964361,1055337.84271126,0.0,1.0
2023-09-29,108.25,110.61,107.96,110.16,1560809,101.026462271164,103.228979139154,100.755814011962,102.809007702461,1672409.09412925,0.0,1.0
2023-10-02,106.69,108.015,105.575,107.84,1306803,99.5705612906279,100.807143854224,98.5299653974885,100.643821628844,1400241.29886193,0.0,1.0
2023-10-03,105.73,107.135,104.71,106.01,1395907,98.6746222256827,99.9858663780244,97.7226869691785,98.9359377862917,1495716.36334662,0.0,1.0
2023-10-04,104.52,105.87,103.97,105.38,1082816,97.5453656959081,98.8052800059872,97.0320672732832,98.3479777749215,1160238.9053809,0.0,1.0
2023-10-05,103.84,105.31,103.695,104.3,1177871,96.9107421915719,98.2826488847692,96.7754180619708,97.3400463268581,1262090.47494672,0.0,1.0
2023-10-06,103.12,103.56,101.06,103.49,1296716,96.238787892863,96.6494266309629,94.3162519826681,96.5840977408106,1389433.06381684,0.0,1.0
2023-10-09,105.49,106.3,103.53,103.53,1282071,98.4506374594464,99.2065860454939,96.6214285351833,96.6214285351833,1373740.92519929,0.0,1.0
2023-10-10,104.49,106.94,104.36,106.15,1467680,97.5173676001285,99.8038787554574,97.3960425184172,99.0665955665963,1572621.23634065,0.0,1.0
2023-10-11,101.99,105.315,100.555,104.83,2348328,95.1841929518337,98.2873152340658,93.8449507037125,97.8346793522966,2516236.83820272,0.0,1.0
2023-10-12,101.28,102.19,99.12,102.135,1453111,94.521571351718,95.3708469236973,92.5057084555913,95.3195170814348,1557010.53183269,0.0,1.0
2023-10-13,102.17,102.75,100.805,101.76,1153885,95.352181526511,95.8934780449154,94.078268168542,94.9695408841906,1236389.44135979,0.0,1.0
2023-10-16,103.33,103.73,101.53,103.01,1058077,96.4347745633197,96.8080825070469,94.7548888165475,96.136128208338,1133731.03120817,0.0,1.0
2023-10-17,105.12,105.3,102.66,102.66,852654,98.1053276114988,98.273316186176,95.8094837575767,95.8094837575767,913619.99049575,0.0,1.0
2023-10-18,105.31,107.7,104.7,104.96,1233001,98.2826488847692,100.513163848539,97.7133542705853,97.9560044340079,1321162.34944215,0.0,1.0
2023-10-19,103.65,105.41,103.23,105.34,920561,96.7334209183015,98.375975870701,96.341447577388,98.3106469805488,986382.43891515,0.0,1.0
2023-10-20,101.6,104.48,101.58,103.64,1302765,94.8202177066998,97.5080349015353,94.8015523095134,96.7240882197083,1395914.57603928,0.0,1.0
2023-10-23,101.44,102.38,100.62,101.71,1198367,94.6708945292089,95.5481681969677,93.9056132445682,94.9228773912247,1284051.9685012,0.0,1.0
2023-10-24,100.72,102.1,99.62,101.7,1034419,93.9989402305,95.2868526363587,92.9723433852503,94.9135446926315,1108381.4500942,0.0,1.0
2023-10-25,102.18,102.59,100.35,101.0,1244800,95.3615142251042,95.7441548674245,93.6536303825524,94.260255791109,1333804.99495588,0.0,1.0
2023-10-26,106.38,108.27,103.84,104.99,1876129,99.2812476342394,101.04512766835,96.9107421915719,97.9840025297875,2010274.92880911,0.0,1.0
2023-10-27,105.42,106.67,104.32,105.88,1007698,98.3853085692942,99.5518958934416,97.3587117240445,98.8146127045804,1079749.8600635,0.0,1.0
2023-10-30,106.46,107.2899,105.23,106.33,973860,99.3559092229848,100.130429879233,98.2079872960238,99.2345841412735,1043492.39427035,0.0,1.0
2023-10-31,105.98,106.98,105.18,106.61,1042615,98.9079396905122,99.8412095498301,98.1613238030579,99.4958997018825,1117163.47591254,0.0,1.0
2023-11-01,106.06,107.27,105.35,106.59,902722,98.9826012792576,100.111857809032,98.3199796791419,99.4772343046961,967267.924691968,0.0,1.0
2023-11-02,105.47,107.07,104.88,105.94,1056877,98.4319720622601,99.9252038371687,97.8813428452625,98.8706088961395,1132445.22947781,0.0,1.0
2023-11-03,106.06,107.42,106.01,106.28,855548,98.9826012792576,100.25184828793,98.9359377862917,99.1879206483076,916720.915668792,0.0,1.0
2023-11-06,105.42,106.19,104.7,106.08,793096,98.3853085692942,99.103926360969,97.7133542705853,99.001266676444,849803.507615302,0.0,1.0
2023-11-07,104.62,105.155,103.58,104.93,677023,97.6386926818399,98.1379920565749,96.6680920281492,97.9280063382284,725431.120742299,0.0,1.0
2023-11-08,102.76,105.125,102.11,104.03,1142708,95.9028107435085,98.1099939607954,95.2961853349519,97.0880634648423,1224413.26974297,0.0,1.0
2023-11-09,103.87,104.85,102.54,104.64,1206453,96.9387402873514,97.853344749483,95.6974913744586,97.6573580790262,1292716.12916091,0.0,1.0
2023-11-10,104.53,104.84,103.34,103.86,804424,97.5546983945012,97.8440120508898,96.4441072619129,96.9294075887582,861941.475949862,0.0,1.0
2023-11-13,104.08,104.68,102.94,104.17,938745,97.1347269578082,97.6946888733989,96.0707993181858,97.2187212451468,1005866.62113581,0.0,1.0
2023-11-14,106.2,106.695,104.95,105.12,787278,99.1132590595622,99.5752276399245,97.9466717354148,98.1053276114988,843569.512225959,0.0,1.0
2023-11-15,106.79,107.945,106.1004,106.2,1041018,99.6638882765597,100.741814964072,99.0203053815741,99.1132590595622,1115452.28810972,0.0,1.0
2023-11-16,105.93,106.02,105.17,106.0,1102455,99.4795674793445,99.5640870778825,98.7658464250227,99.5453049448741,1173940.14780219,0.6625,1.0
2023-11-17,106.8,107.085,105.895,106.42,730933,100.296590265213,100.564235660583,99.4466987465796,99.9397297380519,778327.998923765,0.0,1.0
2023-11-20,107.7,108.41,106.08,107.43,955065,101.141786250594,101.808551972394,99.6204334769079,100.888227454979,1016993.11741586,0.0,1.0
2023-11-21,108.2,108.359,107.09,107.7,839479,101.611339575805,101.760657533223,100.568931193836,101.141786250594,893912.315093897,0.0,1.0
2023-11-22,109.54,109.69,107.05,107.93,1037644,102.869742487373,103.010608484936,100.531366927819,101.357780780191,1104926.68700859,0.0,1.0
2023-11-24,108.01,109.89,107.81,109.8,366977,101.432909312225,103.198429815021,101.24508798214,103.113910216483,390772.442975002,0.0,1.0
2023-11-27,107.54,108.749,107.29,108.0,901451,100.991529186526,102.126909126888,100.75675252392,101.423518245721,959902.69006575,0.0,1.0
2023-11-28,108.41,109.005,107.45,107.9,703094,101.808551972394,102.367320429396,100.907009587988,101.329607580678,748683.868528728,0.0,1.0
2023-11-29,108.1,108.85,107.66,108.1,603732,101.517428910763,102.221758898581,101.104221984577,101.517428910763,642879.059293046,0.0,1.0
2023-11-30,109.87,109.9,107.05,108.0,1751112,103.179647682012,103.207820881525,100.531366927819,101.423518245721,1864657.22419346,0.0,1.0
2023-12-01,109.21,110.435,108.94,109.63,1034672,102.559837292733,103.710242939502,102.306278497119,102.954262085911,1101761.97722972,0.0,1.0
2023-12-04,107.74,109.9099,107.1527,108.46,1225341,101.179350516611,103.217118037364,100.627813180817,101.855507304915,1304794.29513956,0.0,1.0
2023-12-05,106.1,107.62,106.08,107.62,1061177,99.6392156099164,101.06665771856,99.6204334769079,101.06665771856,1129985.60868633,0.0,1.0
2023-12-06,104.21,106.5,103.73,105.93,1207983,97.8643040406163,100.014858270086,97.4135328484131,99.4795674793445,1286310.77147143,0.0,1.0
2023-12-07,104.1,105.34,102.8,103.86,1191016,97.7610023090697,98.9254945555947,96.5401636635194,97.5356167129681,1268243.60094043,0.0,1.0
2023-12-08,104.5,105.41,103.82,104.22,700886,98.1366449692391,98.9912320211243,97.4980524469512,97.8736951071205,746332.697872012,0.0,1.0
2023-12-11,105.0,105.51,103.61,104.62,958047,98.6061982944507,99.0851426861666,97.3008400503623,98.2493377672899,1020168.47561256,0.0,1.0
2023-12-12,104.38,105.59,103.81,105.59,1103260,98.0239521711883,99.1602712182005,97.488661380447,99.1602712182005,1174797.34543745,0.0,1.0
2023-12-13,105.13,105.36,100.865,103.42,1616095,98.7282821590058,98.9442766886031,94.7229922949502,97.1224097867819,1720885.48118734,0.0,1.0
2023-12-14,105.31,106.8799,104.61,106.0,1500189,98.897321356082,100.371624886582,98.2399467007856,99.5453049448741,1597463.92949483,0.0,1.0
2023-12-15,104.78,105.78,103.78,105.31,2730777,98.3995948313576,99.3387014817809,97.4604881809343,98.897321356082,2907845.44946944,0.0,1.0
2023-12-18,103.73,105.18,103.195,105.13,1946468,97.4135328484131,98.7752374915269,96.9111107904366,98.7282821590058,2072680.4555399,0.0,1.0
2023-12-19,105.27,105.56,103.93,104.67,1495826,98.859757090065,99.1320980186878,97.6013541784978,98.296293099811,1592818.0247959,0.0,1.0
2023-12-20,101.58,104.5,101.5,104.5,1125363,95.3944535500029,98.1366449692391,95.319325017969,98.1366449692391,1198333.5433656,0.0,1.0
2023-12-21,101.23,101.9393,100.155,101.59,1460150,95.0657662223547,95.7318745695,94.0562265731497,95.4038446165071,1554828.72934802,0.0,1.0
2023-12-22,101.64,102.75,100.82,101.23,741054,95.4507999490283,96.4932083309982,94.6807324956812,95.0657662223547,789105.262608821,0.0,1.0
2023-12-26,102.49,103.15,101.3,101.91,484942,96.2490406018881,96.8688509911676,95.1315036878844,95.7043587446426,516386.503898565,0.0,1.0
2023-12-27,102.01,102.32,101.55,102.07,665118,95.7982694096849,96.0893924713162,95.3662803504902,95.8546158087103,708245.436980104,0.0,1.0
2023-12-28,101.62,102.71,101.06,102.64,869694,95.4320178160199,96.4556440649813,94.9061180917828,96.3899065994516,926086.509565181,0.0,1.0
2023-12-29,100.95,101.56,100.335,101.56,745834,94.8028163602362,95.3756714169945,94.2252657702258,95.3756714169945,794195.206331235,0.0,1.0
2024-01-02,101.5,102.14,100.95,100.95,976602,95.319325017969,95.92035327424,94.8028163602362,94.8028163602362,1039926.61489487,0.0,1.0
2024-01-03,100.27,101.66,100.03,101.19,1230664,94.1642238379483,95.4695820820368,93.9388382418467,95.0282019563378,1310462.44795011,0.0,1.0
2024-01-04,98.95,100.75,98.465,100.75,1668753,92.9246030593895,94.6149950301515,92.4691363339342,94.6149950301515,1776957.91979297,0.0,1.0
2024-01-05,98.02,99.86,96.46,98.85,2031103,92.0512338744958,93.7791901112748,90.5862274998354,92.8306923943472,2162803.33983834,0.0,1.0
2024-01-08,99.16,99.2,96.23,97.41,1750156,93.1218154559784,93.1593797219954,90.370232970238,91.4783788177376,1863639.23544897,0.0,1.0
2024-01-09,96.67,98.94,96.1,98.73,1631753,90.7834398964243,92.9152119928853,90.248149105683,92.7179995962964,1737558.77382449,0.0,1.0
2024-01-10,94.91,95.98,94.01,95.98,2221211,89.1306121916792,90.1354563076322,88.2854162062982,90.1354563076322,2365238.28150796,0.0,1.0
2024-01-11,95.32,95.7792,94.47,94.68,1444219,89.5156459183528,89.9468836922272,88.717405265493,88.9146176620819,1537864.73490413,0.0,1.0
2024-01-12,94.89,96.41,94.76,96.08,1223727,89.1118300586708,90.5392721673142,88.9897461941157,90.2293669726745,1303075.64050191,0.0,1.0
2024-01-16,94.8,94.99,93.3,94.25,1341774,89.0273104601327,89.2057407237131,87.6186504844976,88.5108018023998,1428777.01845167,0.0,1.0
2024-01-17,94.5,95.525,94.12,94.4,909610,88.7455784650057,89.7081627816896,88.3887179378448,88.6516677999633,968590.734172691,0.0,1.0
2024-01-18,94.1,94.8099,93.18,94.39,1006910,88.3699358048363,89.0366076159718,87.5059576864469,88.6422767334591,1072199.83965197,0.0,1.0
2024-01-19,92.68,94.25,92.62,94.14,1802370,87.0364043612352,88.5108018023998,86.9800579622098,88.4075000708533,1919238.88430298,0.0,1.0
2024-01-22,88.76,92.19,88.41,90.67,4338451,83.3551062915757,86.5762421025277,83.0264189639275,85.1487999938843,4619763.89800271,0.0,1.0
2024-01-23,90.18,90.71,88.961,89.28,2004620,84.6886377351768,85.1863642599012,83.5438667283108,83.8434417497958,2134603.13490096,0.0,1.0
2024-01-24,89.11,90.9,88.84,90.42,1732116,83.6837936192238,85.3647945234816,83.4302348236096,84.9140233312784,1844429.48968488,0.0,1.0
2024-01-25,88.45,90.22,88.05,89.8,1517661,83.0639832299445,84.7262020011938,82.6883405697751,84.331777208016,1616068.84512622,0.0,1.0
2024-01-26,88.3,89.375,87.86,88.99,1468544,82.9231172323809,83.932656881586,82.5099103061947,83.571100821173,1563767.01127395,0.0,1.0
2024-01-29,89.01,89.22,87.99,88.65,1603197,83.5898829541815,83.7870953507704,82.6319941707497,83.2518045600291,1707151.15187108,0.0,1.0
2024-01-30,90.3,90.52,87.88,89.05,1712808,84.8013305332276,85.0079339963208,82.5286924392031,83.6274472201984,1823869.52454003,0.0,1.0
2024-01-31,88.09,90.01,88.07,89.8,1317846,82.7259048357921,84.5289896046049,82.7071227027836,84.331777208016,1403297.48426968,0.0,1.0
2024-02-01,90.4,90.5,89.02,89.17,1448547,84.89524119827,84.9891518633123,83.5992740206858,83.7401400182493,1542473.37014066,0.0,1.0
2024-02-02,90.47,90.97,89.43,90.19,1370830,84.9609786637996,85.4305319890113,83.9843077473593,84.6980288016811,1459717.06129654,0.0,1.0
2024-02-05,89.0,90.44,88.79,89.7,1854322,83.5804918876773,84.9328054642869,83.3832794910884,84.2378665429736,1974559.54460986,0.0,1.0
2024-02-06,90.03,90.77,89.23,89.4,2198151,84.5477717376133,85.2427106589266,83.7964864172747,83.9561345478466,2340683.02999355,0.0,1.0
2024-02-07,87.95,91.29,86.1,87.28,3610209,82.5944299047328,85.7310461171467,80.8570826014496,81.9652284489491,3844301.38831681,0.0,1.0
2024-02-08,86.5,88.28,86.11,88.03,2291589,81.2327252616189,82.9043350993725,80.8664736679538,82.6695584367666,2440179.71650714,0.0,1.0
2024-02-09,88.54,88.665,86.81,87.45,2690192,83.1485028284826,83.2658911597855,81.5238483232502,82.1248765795211,2864628.84570915,0.0,1.0
2024-02-12,90.68,91.0096,88.47,88.47,2264432,85.1581910603885,85.467720612368,83.0827653629529,83.0827653629529,2411261.80820806,0.0,1.0
2024-02-13,88.63,90.905,88.22,89.85,2218162,83.2330224270206,85.3694900567338,82.8479887003471,84.3787325405371,2361991.5789118,0.0,1.0
2024-02-14,89.52,89.74,88.51,88.68,1849591,84.0688273458974,84.2754308089905,83.1203296289699,83.2799777595418,1969521.77813481,0.0,1.0
2024-02-15,90.66,90.69,88.35,88.71,2385742,85.7615670832855,85.7899461590907,83.5763782462858,83.9169271559481,2522008.13343293,0.6625,1.0
2024-02-16,91.68,91.79,90.21,90.61,1659498,86.726455660662,86.8305122719477,85.3358809462076,85.7142686236102,1754283.34388869,0.0,1.0
2024-02-20,91.67,92.15,90.82,91.14,2055396,86.7169959687269,87.17106118161,85.9129221542465,86.2156322961686,2172793.80143599,0.0,1.0
2024-02-21,93.06,93.18,91.3,91.9,1843050,88.0318931477007,88.1454094509215,86.3669873671296,86.9345688832334,1948319.26097774,0.0,1.0
2024-02-22,94.23,94.56,91.85,92.63,2263240,89.1386771041032,89.4508469379603,86.887270423558,87.625126394493,2392509.20171198,0.0,1.0
2024-02-23,93.65,94.83,93.6,93.88,1816916,88.5900149718695,89.706258620207,88.5427165121942,88.8075878863759,1920692.56850256,0.0,1.0
2024-02-26,93.2,93.84,92.455,93.84,1072603,88.1643288347916,88.7697491186357,87.4595817856294,88.7697491186357,1133866.73409973,0.0,1.0
2024-02-27,93.12,94.13,92.96,93.62,1265515,88.0886512993111,89.0440801847525,87.9372962283501,88.5616358960643,1337797.26516169,0.0,1.0
2024-02-28,93.74,93.91,92.36,93.06,1195881,88.6751521992851,88.8359669621811,87.3697147122463,88.0318931477007,1264185.98851758,0.0,1.0
2024-02-29,94.37,94.5,92.62,94.22,2301403,89.2711127911941,89.3940887863499,87.6156667025579,89.1292174121681,2432851.95310597,0.0,1.0
2024-03-01,93.11,94.5,92.865,94.42,1799051,88.0791916073761,89.3940887863499,87.847429154967,89.3184112508694,1901807.17548697,0.0,1.0
2024-03-04,90.09,92.98,89.34,92.42,2013839,85.2223646429869,87.9562156122202,84.5128877478571,87.4264728638567,2128863.19535995,0.0,1.0
2024-03-05,91.44,92.5,90.07,90.28,1651228,86.4994230542205,87.5021503993372,85.2034452591167,85.4020987897531,1745540.9873122,0.0,1.0
2024-03-06,91.88,92.92,91.15,91.45,1507304,86.9156494993632,87.8994574606099,86.2250919881036,86.5088827461555,1593396.4978426,0.0,1.0
2024-03-07,92.49,93.28,91.83,92.39,1824281,87.4926907074021,88.2400063702721,86.8683510396879,87.3980937880515,1928478.23430495,0.0,1.0
2024-03-08,92.2,93.74,91.42,92.51,1224383,87.2183596412853,88.6751521992851,86.4805036703503,87.5116100912722,1294315.93375856,0.0,1.0
2024-03-11,93.81,94.49,92.2,92.26,1489786,88.7413700428305,89.3846290944148,87.2183596412853,87.2751177928957,1574877.92438349,0.0,1.0
2024-03-12,93.67,94.53,93.215,94.15,1381019,88.6089343557396,89.4224678621551,88.1785183726942,89.0629995686227,1459898.49297427,0.0,1.0
2024-03-13,94.77,95.84,93.6,94.21,2427988,89.6495004685966,90.6616875056484,88.5427165121942,89.119757720233,2566667.09303753,0.0,1.0
2024-03-14,94.21,94.64,92.99,94.51,1912541,89.119757720233,89.5265244734408,87.9656753041553,89.4035484782849,2021779.36990838,0.0,1.0
2024-03-15,95.56,95.99,94.0,94.0,6291071,90.3968161314666,90.8035828846743,88.9211041895967,88.9211041895967,6650397.33131414,0.0,1.0
2024-03-18,96.69,97.03,94.44,94.77,1820045,91.4657613201288,91.7873908459209,89.3373306347395,89.6495004685966,1924000.28721209,0.0,1.0
2024-03-19,97.76,97.8,96.34,96.89,1553377,92.4779483571806,92.5157871249208,91.1346721024016,91.65495515883,1642101.04373719,0.0,1.0
2024-03-20,97.41,97.82,96.53,97.0,1164252,92.1468591394533,92.5347065087909,91.3144062491678,91.7590117701157,1230750.43880083,0.0,1.0
2024-03-21,100.11,100.36,97.47,98.09,2074829,94.7009759619205,94.9374682602971,92.2036172910637,92.7901181910377,2193336.75371541,0.0,1.0
2024-03-22,99.22,100.55,98.55,100.4,1341426,93.8590633796998,95.1172024070633,93.2252640200506,94.9753070280373,1418044.06444553,0.0,1.0
2024-03-25,99.94,100.64,99.35,99.5,1059157,94.5401611990244,95.2023396344789,93.9820393748557,94.1239347538816,1119652.74056559,0.0,1.0
2024-03-26,99.86,100.23,98.93,100.21,1154272,94.4644836635439,94.8144922651413,93.584732313583,94.7955728812711,1220200.41236391,0.0,1.0
2024-03-27,102.42,102.63,100.2101,100.56,1711705,96.8861647989201,97.0848183295565,94.7956674781905,95.1266620989984,1809472.24470954,0.0,1.0
2024-03-28,102.52,103.67,102.36,102.41,1357345,96.9807617182708,98.0686262908031,96.8294066473098,96.8767051069851,1434872.3080176,0.0,1.0
2024-04-01,102.29,103.41,102.01,102.93,1060724,96.7631888037643,97.8226743004914,96.4983174295826,97.3686090876084,1121309.24271255,0.0,1.0
2024-04-02,103.9,104.12,102.3,102.33,1515209,98.2861992053096,98.4943124278809,96.7726484956994,96.8010275715046,1601753.00675881,0.0,1.0
2024-04-03,103.75,104.03,102.73,103.79,1054107,98.1443038262836,98.4091752004654,97.1794152489071,98.1821425940239,1114314.30033448,0.0,1.0
2024-04-04,105.48,106.51,103.79,104.5,1482844,99.7808305310496,100.755178800361,98.1821425940239,98.8537807214134,1567539.41902025,0.0,1.0
2024-04-05,106.86,107.1,104.95,105.31,1260463,101.086268018088,101.31330062453,99.2794668584912,99.6200157681535,1332456.71069683,0.0,1.0
2024-04-08,106.52,107.56,106.105,107.09,1003229,100.764638492296,101.748446453543,100.372061276991,101.303840932595,1060530.30784376,0.0,1.0
2024-04-09,107.06,107.71,105.96,106.44,1224120,101.27546185679,101.890341832569,100.234895743933,100.688960956816,1294037.91201979,0.0,1.0
2024-04-10,107.64,107.76,105.8,106.4,1192072,101.824123989023,101.937640292244,100.083540672972,100.651122189075,1260159.43033139,0.0,1.0
2024-04-11,105.92,107.78,105.56,107.72,1245658,100.197056976192,101.956559676114,99.8565080665301,101.899801524504,1316806.09532624,0.0,1.0
2024-04-12,103.77,106.25,103.715,105.68,1536491,98.1632232101537,100.509226810049,98.1111949045109,99.9700243697509,1624250.56814463,0.0,1.0
2024-04-15,103.93,105.59,103.165,104.85,977491,98.3145782811147,99.8848871423353,97.5909118480824,99.1848699391406,1033322.23365204,0.0,1.0
2024-04-16,103.95,104.31,102.91,104.0,1396885,98.3334976649849,98.6740465746472,97.3496897037383,98.3807961246602,1476670.70935183,0.0,1.0
2024-04-17,105.42,105.6,104.44,105.01,2028771,99.7240723794392,99.8943468342703,98.797022569803,99.3362250101016,2144648.06457398,0.0,1.0
2024-04-18,106.51,106.65,105.1,105.63,1341290,100.755178800361,100.887614487452,99.4213622375172,99.9227259100755,1417900.2965502,0.0,1.0
2024-04-19,109.52,110.27,106.38,106.93,2625066,103.602546072815,104.312022967945,100.632202805205,101.152485861634,2775001.57301094,0.0,1.0
2024-04-22,109.75,110.16,108.75,109.52,1598982,103.820118987322,104.207966356659,102.874149793815,103.602546072815,1690310.85893313,0.0,1.0
2024-04-23,109.62,110.01,108.05,109.23,2059642,103.697142992166,104.066070977633,102.211971358361,103.328215006698,2177282.31969763,0.0,1.0
2024-04-24,105.79,107.2926,102.42,105.0,3629861,100.074080981037,101.495494291199,96.8861647989201,99.3267653181665,3837187.32588476,0.0,1.0
2024-04-25,104.06,106.83,102.77,106.4,1996760,98.4375542762706,101.057888942283,97.2172540166474,100.651122189075,2110808.69621004,0.0,1.0
2024-04-26,102.73,103.935,101.875,103.87,1396034,97.1794152489071,98.3193081270823,96.3706115884592,98.2578201295044,1475771.10288913,0.0,1.0
2024-04-29,103.48,103.56,102.01,102.85,1246222,97.8888921440369,97.9645696795174,96.4983174295826,97.2929315521279,1317402.30924511,0.0,1.0
2024-04-30,101.76,103.29,100.7,103.29,1476738,96.261825131206,97.7091579972707,95.2590977860892,97.7091579972707,1561084.66336657,0.0,1.0
2024-05-01,100.95,102.925,100.89,101.61,1579272,95.4955900844658,97.3638792416409,95.4388319328554,96.11992975218,1669475.08527867,0.0,1.0
2024-05-02,101.36,102.095,100.68,101.64,1001437,95.8834374538034,96.5787248110306,95.2401784022191,96.1483088279852,1058635.95439938,0.0,1.0
2024-05-03,101.15,101.895,100.295,101.4,995457,95.6847839231671,96.3895309723293,94.8759802627192,95.9212762215437,1052314.39547225,0.0,1.0
2024-05-06,102.26,102.31,100.74,100.74,684998,96.7348097279591,96.7821081876345,95.2969365538295,95.2969365538295,724122.946817087,0.0,1.0
2024-05-07,104.35,104.82,102.805,102.96,1025603,98.7118853423874,99.1564908633354,97.2503629384201,97.3969881634136,1084182.24085975,0.0,1.0
2024-05-08,105.36,105.92,103.86,103.86,1057025,99.6673142278288,100.197056976192,98.2483604375693,98.2483604375693,1117398.96738287,0.0,1.0
2024-05-09,105.39,106.31,104.66,105.58,1212400,99.695693303634,100.56598496166,99.0051357923744,99.8754274504002,1281648.50221612,0.0,1.0
2024-05-10,106.03,106.13,103.99,105.88,1168963,100.301113587478,100.395710506829,98.3713364327251,100.159218208452,1235730.51641048,0.0,1.0
2024-05-13,107.61,108.03,106.27,106.54,1545105,101.795744913218,102.193051974491,100.52814619392,100.783557876166,1633356.57292695,0.0,1.0
2024-05-14,103.44,107.98,103.38,107.84,1995931,97.8510533762966,102.145753514815,97.7942952246862,102.013317827725,2109932.34631864,0.0,1.0
2024-05-15,101.74,103.9972,101.4,103.44,1593088,96.2429057473358,98.3781474109184,95.9212762215437,97.8510533762966,1684080.21205747,0.0,1.0
2024-05-16,104.23,105.06,102.27,102.41,1433107,98.5983690391666,99.3835234697769,96.7442694198942,96.8767051069851,1514961.5968867,0.0,1.0
2024-05-17,103.09,104.01,102.41,104.01,701307,98.1632232101537,99.0392554669521,97.5157211073028,99.0392554669521,736505.345542909,0.68,1.0
2024-05-20,102.28,103.4457,102.05,103.09,743411,97.3919339405813,98.5019239424833,97.1729258763817,98.1632232101537,780722.530126463,0.0,1.0
2024-05-21,103.31,104.33,102.25,102.25,707113,98.3727091846055,99.3439623388819,97.3633676713379,97.3633676713379,742602.746590129,0.0,1.0
2024-05-22,103.13,103.68,102.36,102.73,778225,98.201311569145,98.7250265052744,97.4681106585637,97.8204279792326,817283.832237708,0.0,1.0
2024-05-23,102.37,104.49,102.28,102.8,1417426,97.4776327483116,99.4963157748469,97.3919339405813,97.8870826074673,1488566.10002681,0.0,1.0
2024-05-24,103.77,104.19,102.685,102.81,933122,98.8107253130047,99.2106530824126,97.7775785753675,97.8966046972151,979955.056834867,0.0,1.0
2024-05-28,106.42,106.55,103.52,103.8,1695088,101.334079096174,101.457866262895,98.5726730693095,98.8392915822481,1780163.85572315,0.0,1.0
2024-05-29,106.17,106.72,105.36,106.08,1758658,101.096026852479,101.619741788608,100.324737582906,101.010328044748,1846924.41110925,0.0,1.0
2024-05-30,105.14,106.8825,104.63,106.35,1247567,100.115251608454,101.77447574701,99.6296250313162,101.267424467939,1310181.93804273,0.0,1.0
2024-05-31,107.59,107.9,105.14,105.23,2330182,102.448163596667,102.743348378849,100.115251608454,100.200950416185,2447132.99466264,0.0,1.0
2024-06-03,108.31,108.58,106.15,107.09,1227806,103.13375405851,103.3908504817,101.076982672983,101.972059109277,1289429.1405756,0.0,1.0
2024-06-04,106.8,108.04,106.54,107.77,1386067,101.695918506591,102.876657635319,101.448344173148,102.619561212128,1455633.2031202,0.0,1.0
2024-06-05,103.72,107.19,102.37,106.74,1773818,98.7631148642656,102.067280006755,97.4776327483116,101.638785968104,1862845.28604482,0.0,1.0
2024-06-06,105.12,105.88,103.04,103.96,1208287,100.096207428959,100.819886249792,98.1156127614147,98.991645018213,1268930.48900126,0.0,1.0
2024-06-07,104.13,105.4,103.75,104.77,1084938,99.1535205439258,100.362825941897,98.7916811335091,99.7629342877855,1139390.64715258,0.0,1.0
2024-06-10,105.75,106.11,103.52,104.43,1262036,100.696099083071,101.038894313992,98.5726730693095,99.43918323636,1325377.13193735,0.0,1.0
2024-06-11,105.92,106.045,103.82,105.21,1030393,100.857974608783,100.977000730631,98.8583357617437,100.181906236689,1082108.0532634,0.0,1.0
2024-06-12,105.41,106.69,105.17,106.26,914667,100.372348031645,101.591175519365,100.143817877698,101.181725660209,960573.807037,0.0,1.0
2024-06-13,103.14,105.0,102.62,104.54,1368093,98.2108336588928,99.9819423519851,97.7156849920068,99.5439262235859,1436757.09453896,0.0,1.0
2024-06-14,102.83,103.13,102.24,102.62,760710,97.9156488767107,98.201311569145,97.3538455815901,97.7156849920068,798889.760701015,0.0,1.0
2024-06-17,102.98,103.74,101.76,102.3,1028379,98.0584802229279,98.7821590437613,96.8967852736953,97.4109781200769,1079992.97132935,0.0,1.0
2024-06-18,102.44,103.22,101.4645,102.54,1139728,97.5442873765462,98.2870103768752,96.6154075216475,97.6395082740243,1196930.53750345,0.0,1.0
2024-06-20,103.34,104.98,102.65,103.53,1678452,98.4012754538489,99.9628981724895,97.7442512612502,98.5821951590573,1762692.90087963,0.0,1.0
2024-06-21,105.87,105.9,103.51,103.98,4205704,100.810364160044,100.838930429288,98.5631509795617,99.0106891977087,4416786.76780812,0.0,1.0
2024-06-24,108.17,108.32,105.16,105.45,1287271,103.00044480204,103.143276148257,100.13429578795,100.410436390636,1351878.66749137,0.0,1.0
2024-06-25,106.74,108.09,106.5,108.09,1067904,101.638785968104,102.924268084058,101.410255814156,102.924268084058,1121501.7168325,0.0,1.0
2024-06-26,107.19,108.5,106.425,106.54,1097738,102.067280006755,103.314673763718,101.338840141048,101.448344173148,1152833.0745388,0.0,1.0
2024-06-27,107.64,108.11,106.86,107.8,813284,102.495774045406,102.943312263553,101.753051045077,102.648127481371,854102.430810646,0.0,1.0
2024-06-28,106.77,108.45,105.3,108.04,1969161,101.667352237347,103.267063314979,100.267605044419,102.876657635319,2067992.48080316,0.0,1.0
2024-07-01,107.32,108.24,106.78,107.55,737087,102.191067173477,103.067099430275,101.676874327095,102.410075237676,774081.130845955,0.0,1.0
2024-07-02,110.38,110.84,107.135,107.32,1683071,105.104826636306,105.542842764705,102.014908513142,102.191067173477,1767543.7268247,0.0,1.0
2024-07-03,109.39,111.58,109.35,110.43,745792,104.162139751273,106.247477406043,104.124051392282,105.152437085045,783223.031658227,0.0,1.0
2024-07-05,108.59,109.83,107.27,108.76,1778547,103.400372571448,104.581111700176,102.143456724738,103.562248097161,1867811.63285025,0.0,1.0
2024-07-08,110.39,111.57,108.685,108.72,1253926,105.114348726054,106.237955316295,103.490832424052,103.52415973817,1316860.09396061,0.0,1.0
2024-07-09,109.95,111.97,109.85,110.15,1124195,104.69537677715,106.618838906207,104.600155879672,104.885818572106,1180617.94183234,0.0,1.0
2024-07-10,111.19,111.43,109.665,110.46,828212,105.876115905878,106.104646059826,104.423997219338,105.181003354288,869779.661749827,0.0,1.0
2024-07-11,110.5,112.38,109.21,111.38,1219257,105.21909171328,107.009244585867,103.990742135812,106.057035611087,1280451.0693471,0.0,1.0
2024-07-12,111.1,112.14,110.22,111.72,1228224,105.790417098148,106.78071443192,104.952473200341,106.380786662512,1289868.11984494,0.0,1.0
2024-07-15,110.33,111.66,109.13,111.12,1081235,105.057216187567,106.323654124025,103.91456541783,105.809461277644,1135501.79491733,0.0,1.0
2024-07-16,111.39,111.56,109.42,109.98,836193,106.066557700834,106.228433226547,104.190706020516,104.723943046394,878161.225263065,0.0,1.0
2024-07-17,112.11,113.22,110.83,111.7,1114665,106.752148162677,107.809100124683,105.533320674957,106.361742483017,1170609.63456743,0.0,1.0
2024-07-18,112.22,112.86,111.03,111.45,851118,106.856891149903,107.466304893762,105.723762469913,106.123690239321,893835.30563332,0.0,1.0
2024-07-19,111.92,112.69,110.605,112.34,1068878,106.571228457468,107.30442936805,105.319073655632,106.971156226876,1122524.60154143,0.0,1.0
2024-07-22,112.85,113.15,111.83,112.46,788282,107.456782804014,107.742445496449,106.485529649738,107.08542130385,827845.589442652,0.0,1.0
2024-07-23,110.85,112.92,110.66,112.35,855218,105.552364854453,107.523437432249,105.371445149244,106.980678316624,898141.083155472,0.0,1.0
2024-07-24,112.09,112.52,109.95,110.03,844606,106.733103983181,107.142553842337,104.69537677715,104.771553495133,886996.470700584,0.0,1.0
2024-07-25,112.95,113.98,111.38,112.23,851598,107.552003701493,108.532778945517,106.057035611087,106.86641323965,894339.396660304,0.0,1.0
2024-07-26,114.31,114.92,112.46,113.0,757750,108.847007907194,109.427855381811,107.08542130385,107.599614150232,795781.199367954,0.0,1.0
2024-07-29,113.57,114.43,113.26,114.07,1037901,108.142373265857,108.961272984168,107.847188483675,108.618477753247,1089992.87707713,0.0,1.0
2024-07-30,114.56,114.82,111.07,112.77,1430320,109.08506015089,109.332634484333,105.761850828905,107.380606086032,1502107.24523915,0.0,1.0
2024-07-31,105.23,107.44,103.29,105.24,3664083,100.200950416185,102.30533225045,98.3536650051099,100.210472505932,3847982.00504614,0.0,1.0
2024-08-01,103.07,107.2,102.76,105.97,1938001,98.1441790306581,102.076802096503,97.8489942484761,100.905585057522,2035268.57163482,0.0,1.0
2024-08-02,98.42,102.575,97.67,102.0,1931785,93.7164072979274,97.6728355881416,93.0022505668418,97.1253154276427,2028740.59283539,0.0,1.0
2024-08-05,95.41,98.235,94.75,97.71,1822564,90.8502582838371,93.5402486375929,90.2218003604818,93.040338925833,1914037.83021425,0.0,1.0
2024-08-06,95.31,97.41,95.3,95.85,1524521,90.755037386359,92.7546762333987,90.7455152966112,91.2692302327407,1601036.15947427,0.0,1.0
2024-08-07,95.69,97.68,95.68,96.48,1333595,91.1168767967757,93.0117726565896,91.1073547070279,91.8691218868526,1400527.65235381,0.0,1.0
2024-08-08,97.39,98.63,95.98,96.01,1556249,92.7356320539031,93.9163711826313,91.3930173994622,91.4215836687056,1634356.57635787,0.0,1.0
2024-08-09,96.88,97.55,95.91,97.06,1576278,92.2500054767649,92.887985489868,91.3263627712275,92.4214030922254,1655390.82464839,0.0,1.0
2024-08-12,96.95,97.96,96.63,96.88,1163892,92.3166601049996,93.2783911695282,92.0119532330697,92.2500054767649,1222307.3199535,0.0,1.0
2024-08-13,96.6,96.94,94.43,95.07,1942047,91.9833869638263,92.3071380152518,89.9170934885519,90.5265072324116,2039517.63891644,0.0,1.0
2024-08-14,95.76,97.34,95.46,96.92,1221732,91.1835314250104,92.6880216051641,90.8978687325761,92.2880938357561,1283050.28870499,0.0,1.0
2024-08-15,96.01,97.16,95.81,96.51,785798,91.4215836687056,92.5166239897035,91.2311418737494,91.897688156096,825236.91837801,0.0,1.0
2024-08-16,96.51,96.6,95.38,95.83,772865,91.897688156096,91.9833869638263,90.8216920145937,91.2501860532451,811654.815769728,0.0,1.0
2024-08-19,96.25,96.82,95.97,95.97,706927,92.297615925504,92.8442095990368,92.0291137700843,92.0291137700843,737199.147212192,0.68,1.0
2024-08-20,95.18,96.56,95.12,96.08,536512,91.2715541172932,92.5948861690043,91.2140179411318,92.1345967597135,559486.607342919,0.0,1.0
2024-08-21,96.33,96.54,95.5,95.64,680244,92.3743308270524,92.5757074436172,91.578413723487,91.7126648011969,709373.523286295,0.0,1.0
2024-08-22,96.47,96.8,95.65,96.29,587231,92.5085819047623,92.8250308736497,91.7222541638904,92.3359733762782,612377.504914316,0.0,1.0
2024-08-23,98.64,99.015,96.66,97.09,818266,94.5894736092645,94.949074710273,92.6907797959399,93.1031223917629,853305.92464672,0.0,1.0
2024-08-26,100.63,100.68,99.12,99.36,1225750,96.4977567852827,96.5457035987505,95.0497630185554,95.2799077232008,1278239.27321399,0.0,1.0
2024-08-27,100.32,101.29,99.52,100.95,907653,96.2004865417824,97.1306547230576,95.4333375262977,96.8046163914766,946520.6698352,0.0,1.0
2024-08-28,100.82,100.99,99.15,100.01,760671,96.6799546764604,96.8429738422509,95.078531106636,95.9032162982821,793244.581843734,0.0,1.0
2024-08-29,101.06,101.81,99.0,101.25,925377,96.9100993811058,97.6293015831227,94.9346906662326,97.0922972722834,965003.649952226,0.0,1.0
2024-08-30,101.38,101.4356,100.46,101.22,1218797,97.2169589872996,97.2702758438758,96.3347376194922,97.0635291842027,1270988.53067541,0.0,1.0
2024-09-03,99.3,100.94,98.71,100.42,1097137,95.2223715470394,96.7950270287831,94.6565991481194,96.296380168718,1144118.78563832,0.0,1.0
2024-09-04,100.21,101.13,99.195,99.87,867506,96.0950035521533,96.9772249199607,95.121683238757,95.7689652205723,904654.488230694,0.0,1.0
2024-09-05,98.74,101.51,98.68,100.81,977868,94.6853672362001,97.3416207023159,94.6278310600388,96.6703653137668,1019742.42840646,0.0,1.0
2024-09-06,98.44,99.975,98.08,98.51,735217,94.3976863553933,95.8696535288546,94.0524692984252,94.4648118942483,766700.586363099,0.0,1.0
2024-09-09,98.92,99.45,97.36,98.53,1061118,94.8579757646842,95.3662119874428,93.362035184489,94.4839906196354,1106557.37394598,0.0,1.0
2024-09-10,96.18,99.24,95.79,98.93,1044336,92.2304903866491,95.1648353708781,91.8565052416003,94.8675651273777,1089056.73231181,0.0,1.0
2024-09-11,95.9,96.32,94.49,96.32,968477,91.9619882312294,92.3647414643589,90.6098880914376,92.3647414643589,1009949.28542073,0.0,1.0
2024-09-12,96.43,96.62,94.99,95.85,680240,92.470224453988,92.6524223451656,91.0893562261155,91.9140414177616,709369.351997621,0.0,1.0
2024-09-13,97.38,98.05,96.43,96.81,727607,93.3812139098761,94.0237012103446,92.470224453988,92.8346202363433,758764.709659727,0.0,1.0
2024-09-16,97.29,99.05,96.79,98.53,993200,93.2949096456341,94.9826374797004,92.8154415109561,94.4839906196354,1035730.97789609,0.0,1.0
2024-09-17,97.69,98.46,97.37,97.61,770132,93.6784841533764,94.4168650807805,93.3716245471826,93.601769251828,803110.722381265,0.0,1.0
2024-09-18,97.71,99.05,97.08,97.58,1046626,93.6976628787636,94.9826374797004,93.0935330290693,93.5730011637473,1091444.795078,0.0,1.0
2024-09-19,100.36,100.48,97.86,98.73,1497040,96.2388439925567,96.3539163448794,93.8415033191669,94.6757778735066,1561146.49934511,0.0,1.0
2024-09-20,98.8,100.155,97.62,100.13,5880486,94.7429034123615,96.0422620573387,93.6113586145215,96.0182886506048,6132301.16319399,0.0,1.0
2024-09-23,97.44,98.9,96.96,98.15,2334873,93.4387500860375,94.8387970392971,92.9784606767466,94.1195948372801,2434857.32536566,0.0,1.0
2024-09-24,97.06,98.875,96.98,97.55,1871457,93.0743543036822,94.8148236325632,92.9976394021338,93.5442330756666,1951596.84726187,0.0,1.0
2024-09-25,94.72,97.225,94.69,97.07,1569143,90.8304434333895,93.2325787881259,90.8016753453088,93.0839436663758,1636337.10617077,0.0,1.0
2024-09-26,95.87,96.3,94.17,94.17,3155927,91.9332201431487,92.3455627389718,90.3030284852437,90.3030284852437,3291070.63821856,0.0,1.0
2024-09-27,97.73,98.33,96.75,96.87,1380697,93.7168416041507,94.2922033657642,92.7770840601819,92.8921564125046,1439821.43977869,0.0,1.0
2024-09-30,96.64,97.79,96.08,97.62,1240236,92.6716010705528,93.774377780312,92.1345967597135,93.6113586145215,1293345.59514895,0.0,1.0
2024-10-01,97.68,98.29,95.6,96.25,846348,93.6688947906829,94.25384591499,91.6743073504226,92.297615925504,882590.456786549,0.0,1.0
2024-10-02,96.95,98.765,96.32,97.99,1486339,92.9688713140531,94.709340642934,92.3647414643589,93.9661650341832,1549987.25931846,0.0,1.0
2024-10-03,96.67,96.81,95.28,96.5,1021339,92.7003691586334,92.8346202363433,91.3674477442288,92.5373499928429,1065074.95089953,0.0,1.0
2024-10-04,98.17,98.24,97.04,97.33,833230,94.1387735626673,94.2058991015222,93.0551755782951,93.3332670964083,868910.715578292,0.0,1.0
2024-10-07,98.94,99.39,98.13,98.37,1247667,94.8771544900713,95.3086758112814,94.100416111893,94.3305608165384,1301094.80668413,0.0,1.0
2024-10-08,98.24,98.58,96.86,97.98,1062513,94.2058991015222,94.5319374331032,92.882567049811,93.9565756714896,1108012.11087123,0.0,1.0
2024-10-09,96.37,98.32,96.22,98.06,1216822,92.4126882778267,94.2826140030706,92.2688478374233,94.0332905730381,1268928.95689234,0.0,1.0
2024-10-10,96.06,96.98,95.4,96.85,1107391,92.1154180343263,92.9976394021338,91.4825200965515,92.8729776871175,1154811.88415559,0.0,1.0
2024-10-11,96.97,97.266,96.06,96.13,631899,92.9880500394402,93.2718951751695,92.1154180343263,92.1825435731812,658958.285543256,0.0,1.0
2024-10-14,96.22,96.74,95.81,96.44,826617,92.2688478374233,92.7674946974883,91.8756839669874,92.4798138166816,862014.532577057,0.0,1.0
2024-10-15,94.68,96.73,94.59,96.71,1119016,90.7920859826152,92.7579053347948,90.7057817183732,92.7387266094077,1166934.69186606,0.0,1.0
2024-10-16,95.12,95.94,94.7012,94.76,1318565,91.2140179411318,92.0003456820036,90.8124154315256,90.8688008841637,1375028.81279658,0.0,1.0
2024-10-17,95.6,95.765,94.45,95.51,901698,91.6743073504226,91.8325318348664,90.5715306406634,91.5880030861806,940310.663820932,0.0,1.0
2024-10-18,89.55,91.87,88.26,91.71,5329820,85.8727429208195,88.0974750657252,84.6357151333504,87.9440452626282,5558054.4508761,0.0,1.0
2024-10-21,88.85,90.44,88.72,90.0,2186294,85.2014875322704,86.7261962005463,85.0768258172541,86.3042642420297,2279915.85037088,0.0,1.0
2024-10-22,89.37,89.7298,88.51,89.0,1822201,85.7001343923355,86.0451596620497,84.8754492006894,85.3453279726738,1900231.59852319,0.0,1.0
2024-10-23,88.99,90.29,88.63,89.79,2071764,85.3357386099802,86.5823557601429,84.9905215530121,86.1028876254649,2160481.42739621,0.0,1.0
2024-10-24,90.21,90.28,88.67,89.18,1222772,86.5056408585944,86.5727663974493,85.0288790037864,85.5179365011579,1275133.74879577,0.0,1.0
2024-10-25,89.78,91.43,89.57,90.69,1479758,86.0932982627714,87.6755431072086,85.8919216462066,86.9659302678852,1543124.44662662,0.0,1.0
2024-10-28,89.87,90.4673,89.4,90.0,1722033,86.1796025270134,86.7523751606997,85.7289024804162,86.3042642420297,1795774.18753457,0.0,1.0
2024-10-29,87.84,89.775,87.77,89.72,2746378,84.232961900221,86.0885035814246,84.165836361366,86.03576208661,2863983.86187305,0.0,1.0
2024-10-30,85.86,90.03,85.08,88.25,3393805,82.3342680868963,86.3330323301104,81.5862977967987,84.6261257706569,3539135.09005099,0.0,1.0
2024-10-31,84.02,86.68,83.84,85.94,2962282,80.5698253512815,83.1205958277681,80.3972168227974,82.4109829884448,3089133.33937171,0.0,1.0
2024-11-01,82.62,84.77,82.45,84.26,3148107,79.2273145741833,81.2890275532984,79.0642954083928,80.7999700559269,3282915.76885977,0.0,1.0
2024-11-04,84.0,84.72,83.25,83.36,2802545,80.5506466258944,81.2410807398306,79.8314444238775,79.9369274135066,2922556.05461921,0.0,1.0
2024-11-05,84.8,85.145,82.18,82.46,3257451,81.3177956413791,81.6486286543068,78.8053826156667,79.0738847710863,3396942.11606786,0.0,1.0
2024-11-06,85.76,86.48,84.43,86.07,2540341,82.2383744599607,82.928808573897,80.9629892217174,82.535644703461,2649123.91071238,0.0,1.0
2024-11-07,86.81,87.325,85.25,86.1,3022447,83.2452575427844,83.7391097215027,81.7493169625892,82.5644127915417,3151874.73514811,0.0,1.0
2024-11-08,87.12,87.51,85.88,86.24,2296766,83.5425277862847,83.9165129313335,82.3534468122834,82.6986638692515,2395118.50098519,0.0,1.0
2024-11-11,87.75,89.13,87.2541,87.43,2658863,84.1466576359789,85.4699896876901,83.6711211400053,83.8397980297851,2772721.27978427,0.0,1.0
2024-11-12,87.46,88.76,87.2,87.29,1755463,83.8685661178657,85.1151832680284,83.6192426878332,83.7055469520752,1830635.73263231,0.0,1.0
2024-11-13,86.62,87.96,86.36,87.03,1986814,83.0630596516068,84.3480342525437,82.8137362215743,83.4562235220427,2071893.68417,0.0,1.0
2024-11-14,88.06,88.39,86.15,86.98,2025918,84.4439278794793,84.7603768483667,82.6123596050095,83.4082767085749,2112672.20225261,0.0,1.0
2024-11-15,90.6,92.16,88.295,88.48,3252661,86.8796260036432,88.3755665838384,84.6692779027779,84.8466811126087,3391946.99788006,0.0,1.0
2024-11-18,91.31,91.92,90.645,91.09,2566817,88.2125474180479,88.8018547658193,87.5701058012151,88.0000103418025,2656946.96650431,0.68,1.0
2024-11-19,89.49,91.44,89.38,90.68,1619434,86.4542861509266,88.3381375085566,86.3480176128039,87.6039185178905,1676298.01959156,0.0,1.0
2024-11-20,88.08,89.89,87.54,89.43,2731918,85.0921167077172,86.8407171986455,84.5704347932966,86.3963214937687,2827845.24289754,0.0,1.0
2024-11-21,88.37,89.37,87.3,87.97,1165501,85.3722792173135,86.3383568366109,84.3385761646652,84.9858481695945,1206425.83651571,0.0,1.0
2024-11-22,87.65,88.1,86.9,87.92,1611650,84.6767033314193,85.1114382601032,83.9521451169463,84.9375442886296,1668240.695993,0.0,1.0
2024-11-25,88.44,89.37,87.67,87.75,1980771,85.4399046506643,86.3383568366109,84.6960248838053,84.7733110933491,2050322.83165871,0.0,1.0
2024-11-26,89.66,90.03,88.03,88.37,1518299,86.6185193462071,86.9759680653472,85.0438128267523,85.3722792173135,1571611.8142807,0.0,1.0
2024-11-27,88.91,90.54,88.56,89.95,851379,85.8939611317341,87.4686676511889,85.55583396498,86.8986818558034,881273.909045901,0.0,1.0
2024-11-29,89.74,89.93,88.5,88.73,801193,86.6958055557509,86.8793603034175,85.4978693078221,85.7200671602605,829325.702196335,0.0,1.0
2024-12-02,89.09,89.38,87.86,88.98,1531612,86.0678551032076,86.3480176128039,84.8795796314718,85.9615865650849,1585392.28050212,0.0,1.0
2024-12-03,88.26,89.73,85.11,89.43,1903271,85.2660106791908,86.686144779558,82.2228661784039,86.3963214937687,1970101.53426817,0.0,1.0
2024-12-04,86.56,88.08,86.27,88.04,1987216,83.6236787263851,85.0921167077172,83.3435162167889,85.0534736029453,2056994.13826106,0.0,1.0
2024-12-05,86.2,87.0768,85.9,86.78,1876900,83.2758907834381,84.122947640038,82.9860674976488,83.8362158026306,1942804.55577158,0.0,1.0
2024-12-06,84.0,86.63,83.87,86.6,1902721,81.1505200209837,83.6913041597359,81.0249299304751,83.662321831157,1969532.22183508,0.0,1.0
2024-12-09,85.5,86.92,84.17,84.96,1541772,82.5996364499299,83.9714666693322,81.3147532162643,82.0779545355092,1595909.03381164,0.0,1.0
2024-12-10,84.71,85.945,83.95,85.55,1718914,81.8364351306849,83.0295409905172,81.1022161400189,82.6479403308947,1779271.11203556,0.0,1.0
2024-12-11,84.79,85.0,84.09,84.79,1213760,81.9137213402287,82.1165976402811,81.2374670067205,81.9137213402287,1256379.37962242,0.0,1.0
2024-12-12,83.59,85.0,83.46,85.0,1426784,80.7544281970718,82.1165976402811,80.6288381065631,82.1165976402811,1476883.4009814,0.0,1.0
2024-12-13,82.65,83.64,81.95,83.47,1393587,79.8463152349322,80.8027320780366,79.170060901424,80.6384988827561,1442520.73763336,0.0,1.0
2024-12-16,80.85,82.715,80.765,82.21,1274738,78.1073755201968,79.9091102801865,78.0252589225565,79.4212410824413,1319498.53152281,0.0,1.0
2024-12-17,81.27,81.44,79.4,80.48,1778318,78.5131281203017,78.6773613155823,76.7065629722156,77.7499268010568,1840760.99526379,0.0,1.0
2024-12-18,79.13,82.28,78.97,80.84,1961587,76.4457220150053,79.4888665157922,76.2911495959177,78.0977147440039,2030465.21399238,0.0,1.0
2024-12-19,77.92,80.2395,77.685,79.61,1704963,75.2767680956554,77.5175851336158,75.0497398551205,76.909439272268,1764830.24339175,0.0,1.0
2024-12-20,79.1,79.76,77.64,77.64,7010603,76.4167396864263,77.0543509151626,75.0062663622521,75.0062663622521,7256769.91161272,0.0,1.0
2024-12-23,79.05,79.25,77.88,78.54,1054277,76.3684358054615,76.561651329321,75.2381249908835,75.8757362196198,1091296.37095487,0.0,1.0
2024-12-24,79.1,79.21,78.14,78.84,397911,76.4167396864263,76.523008224549,75.4893051719008,76.165559505409,411883.053754396,0.0,1.0
2024-12-26,78.06,79.01,77.76,78.8,1192094,75.412018962357,76.3297927006896,75.1221956765678,76.1269164006371,1233952.61021257,0.0,1.0
2024-12-27,78.07,79.5,77.52,77.89,1047500,75.42167973855,76.8031707341453,74.8903370479364,75.2477857670765,1084281.40666563,0.0,1.0
2024-12-30,76.89,78.3525,76.38,78.19,1071593,74.281708147779,75.6945966660015,73.7890085619373,75.5376090528657,1109220.3965757,0.0,1.0
2024-12-31,77.76,77.82,76.96,77.14,1194987,75.1221956765678,75.1801603337256,74.3493335811298,74.5232275526034,1236947.19361064,0.0,1.0
2025-01-02,77.57,78.77,77.23,78.5,870790,74.9386409289013,76.0979340720582,74.6101745383402,75.8370931148479,901366.497480065,0.0,1.0
2025-01-03,77.28,78.0,76.72,77.68,1231894,74.658478419305,75.3540543051992,74.1174749524985,75.044909467024,1275150.12809829,0.0,1.0
2025-01-06,77.98,79.44,77.59,77.95,928337,75.3347327528132,76.7452060769875,74.9579624812872,75.3057504242343,960934.174911462,0.0,1.0
2025-01-07,77.81,79.13,77.6,78.12,874533,75.1704995575327,76.4457220150053,74.9676232574802,75.4699836195149,905240.927365649,0.0,1.0
2025-01-08,77.38,77.86,75.75,77.42,1665740,74.7550861812348,75.2188034384975,73.18037966178,74.7937292860067,1724229.98600402,0.0,1.0
2025-01-10,81.22,82.17,77.44,77.53,2349823,78.4648242393369,79.3825979776694,74.8130508383926,74.8999978241294,2432333.5444919,0.0,1.0
2025-01-13,81.99,82.57,81.16,81.57,1608462,79.2087040061959,79.7690290253884,78.406859582179,78.802951406091,1664940.75410809,0.0,1.0
2025-01-14,81.61,82.43,80.58,82.01,1242165,78.8415945108629,79.6337781586868,77.8465345629865,79.2280255585818,1285781.77900794,0.0,1.0
2025-01-15,80.44,82.35,80.32,82.17,1757169,77.7112836962849,79.556491949143,77.5953543819692,79.3825979776694,1818869.37954105,0.0,1.0
2025-01-16,79.4,80.48,78.6,79.88,1875198,76.7065629722156,77.7499268010568,75.9337008767776,77.1702802294783,1941042.79256953,0.0,1.0
2025-01-17,79.54,80.22,79.02,79.58,1362862,76.8418138389172,77.4987466200395,76.3394534768825,76.8804569436891,1410716.87489369,0.0,1.0
2025-01-21,78.63,79.62,78.34,78.92,1601270,75.9626832053565,76.919100048461,75.6825206957603,76.2428457149528,1657496.21771025,0.0,1.0
2025-01-22,77.91,78.81,77.64,78.32,1254808,75.2671073194624,76.1365771768301,75.0062663622521,75.6631991433743,1298868.7191745,0.0,1.0
2025-01-23,78.67,79.31,77.9,78.16,969063,76.0013263101284,76.6196159864788,75.2574465432694,75.5086267242868,1003090.20791181,0.0,1.0
2025-01-24,77.19,78.88,77.0,78.84,1237846,74.5715314335683,76.2042026101809,74.3879766859017,76.165559505409,1281311.12373788,0.0,1.0
2025-01-27,78.68,79.33,77.04,78.38,1989052,76.0109870863214,76.6389375388647,74.4266197906736,75.7211638005322,2058894.60667408,0.0,1.0
2025-01-28,77.26,79.255,76.86,78.96,988592,74.6391568669191,76.5664817174174,74.2527258192001,76.2814888197247,1023304.93974071,0.0,1.0
2025-01-29,78.22,78.445,77.05,77.05,1159514,75.5665913814446,75.7839588457865,74.4362805668666,74.4362805668666,1200228.6119031,0.0,1.0
2025-01-30,77.65,78.93,77.05,78.52,1052645,75.0159271384451,76.2525064911458,74.4362805668666,75.8564146672338,1089607.06569885,0.0,1.0
2025-01-31,76.13,77.7695,75.72,77.19,1470180,73.547489157113,75.1313734139511,73.151397333201,74.5715314335683,1521803.18706605,0.0,1.0
2025-02-03,75.16,75.782,74.47,75.3,1519944,72.6103938663945,73.2112941455975,71.9438003090793,72.7456447330961,1573314.5760124,0.0,1.0
2025-02-04,75.02,75.5867,73.74,75.16,2267235,72.4751429996928,73.0226191865487,71.2385636469921,72.6103938663945,2346845.58953848,0.0,1.0
2025-02-05,69.87,73.7599,69.73,71.26,3597109,67.4998432603111,71.2577885916162,67.3645923936095,68.8426911511345,3723416.1398087,0.0,1.0
2025-02-06,69.29,70.87,67.4,70.77,3336586,66.9395182411186,68.4659208796085,65.1136315406465,68.3693131176788,3453745.26161419,0.0,1.0
2025-02-07,69.6,69.86,68.27,69.61,1613125,67.2390023031008,67.4901824841181,65.9541190694352,67.2486630792938,1669767.48842721,0.0,1.0
2025-02-10,69.16,69.729,67.81,69.45,2784798,66.8139281506099,67.3636263159902,65.5097233645584,67.0940906602062,2882582.04555575,0.0,1.0
2025-02-11,69.92,70.61,68.7,69.25,2005350,67.548147141276,68.2147406985912,66.3695324457331,66.9008751363467,2075764.88673693,0.0,1.0
2025-02-12,69.07,70.4008,68.7,69.5,1631338,66.7269811648732,68.0126372606342,66.3695324457331,67.1423945411711,1688620.01087074,0.0,1.0
2025-02-13,69.79,71.59,68.88,68.88,1717895,67.4225570507673,69.1614967655027,66.5434264172066,66.5434264172066,1778216.33136407,0.0,1.0
2025-02-14,70.5,70.9599,69.71,70.07,1276685,68.1084721604685,68.5527712575834,67.3452708412235,67.6930587841706,1321513.89753596,0.0,1.0
2025-02-18,69.88,69.95,68.57,69.71,1469603,68.1664368176263,68.2347203118627,66.8885599969181,68.000605474481,1506545.77874966,0.68,1.0
2025-02-19,70.18,71.08,69.65,69.68,1138752,68.4590803643534,69.3370110045346,67.9420767651356,67.9713411198083,1167377.86915427,0.0,1.0
2025-02-20,71.26,71.33,69.44,70.21,1764375,69.5125971325709,69.5808806268072,67.7372262824266,68.4883447190261,1808727.736934,0.0,1.0
2025-02-21,73.06,73.99,71.48,71.48,2081421,71.2684584129333,72.1756534077872,69.7272024001707,69.7272024001707,2133743.61739251,0.0,1.0
2025-02-24,73.58,75.41,72.73,73.06,1717774,71.7757072272602,73.5608328622954,70.9465505115335,71.2684584129333,1760955.28421343,0.0,1.0
2025-02-25,74.27,74.665,73.35,73.62,1620941,72.4487873847325,72.8341013879232,71.5513471747695,71.8147263668239,1661688.10294498,0.0,1.0
2025-02-26,73.26,73.92,72.75,73.87,1177537,71.4635541107514,72.1073699135509,70.9660600813153,72.0585959890964,1207137.84380648,0.0,1.0
2025-02-27,73.25,73.65,72.62,73.01,1108617,71.4537993258605,71.8439907214966,70.8392478777336,71.2196844884788,1136485.33760485,0.0,1.0
2025-02-28,74.19,74.59,73.17,73.34,2340551,72.3707491056053,72.7609405012414,71.3757610467332,71.5415923898786,2399387.60944165,0.0,1.0
2025-03-03,71.83,74.86,71.29,74.4,1490005,70.0686198713523,73.0243196932958,69.5418614872436,72.5755995883142,1527460.64281706,0.0,1.0
2025-03-04,71.7,72.83,70.89,71.41,2103307,69.9418076677706,71.0440983604426,69.1516700916075,69.6589189059344,2156179.78614946,0.0,1.0
2025-03-05,71.71,72.95,71.04,71.87,1406727,69.9515624526615,71.1611557791334,69.297991864971,70.1076390109159,1442089.20620274,0.0,1.0
2025-03-06,74.65,75.0834,71.41,71.95,1526049,72.8194692105868,73.2422415877585,69.6589189059344,70.1856772900431,1564410.71440051,0.0,1.0
2025-03-07,75.6,77.08,73.735,74.35,2070909,73.7461737752225,75.1898819390761,71.9269063930692,72.5268256638597,2122967.36746228,0.0,1.0
2025-03-10,76.31,78.07,75.73,76.36,1864647,74.4387635024766,76.1556056432754,73.8729859788043,74.4875374269311,1911520.36754702,0.0,1.0
2025-03-11,74.41,76.92,74.31,76.25,1869799,72.5853543732051,75.0338053808217,72.4878065242961,74.3802347931312,1916801.87816732,0.0,1.0
2025-03-12,73.13,73.875,71.89,73.67,1297013,71.3367419071696,72.0634733815419,70.1271485806977,71.8635002912784,1329617.22324562,0.0,1.0
2025-03-13,73.59,74.01,72.66,73.18,1572459,71.7854620121511,72.1951629775691,70.8782670172972,71.3855158316241,1611987.36577627,0.0,1.0
2025-03-14,73.88,74.2,72.5,73.69,1099887,72.0683507739873,72.3805038904962,70.7221904590428,71.8830098610602,1127535.88346759,0.0,1.0
2025-03-17,74.55,75.61,74.145,74.22,1612340,72.7219213616778,73.7559285601134,72.3268525735962,72.400013460278,1652870.8916008,0.0,1.0
2025-03-18,74.71,75.915,74.21,75.3,1070707,72.8779979199322,74.053449499286,72.3902586753871,73.4535302284955,1097622.35864224,0.0,1.0
2025-03-19,75.24,75.41,73.81,74.31,1469516,73.39500151915,73.5608328622954,72.000067279751,72.4878065242961,1506456.59174966,0.0,1.0
2025-03-20,73.95,75.5,73.85,74.95,1749491,72.1366342682236,73.6486259263135,72.0390864193146,73.1121127573139,1793469.58396963,0.0,1.0
2025-03-21,73.25,74.68,72.67,73.65,10331287,71.4537993258605,72.8487335652595,70.8880218021881,71.8439907214966,10590994.1793132,0.0,1.0
2025-03-24,72.72,73.72,72.17,72.75,1156123,70.9367957266426,71.9122742157329,70.400282557643,70.9660600813153,1185185.54015294,0.0,1.0
2025-03-25,73.45,74.12,72.705,73.19,1286911,71.6488950236785,72.302465611369,70.9221635493063,71.395270616515,1319261.27986708,0.0,1.0
2025-03-26,74.19,74.49,73.0,73.44,1196863,72.3707491056053,72.6633926523324,71.2099297035879,71.6391402387876,1226949.65946017,0.0,1.0
2025-03-27,76.5,76.81,73.87,74.35,1733916,74.6241044154038,74.9265027470217,72.0585959890964,72.5268256638597,1777503.06069495,0.0,1.0
2025-03-28,76.43,77.42,75.97,76.69,1219565,74.5558209211675,75.5215446253668,74.1071008161859,74.8094453283309,1250222.34076878,0.0,1.0
2025-03-31,76.42,77.56,74.9,75.28,1335106,74.5460661362765,75.6581116138394,73.0633388328594,73.4340206587137,1368667.8024496,0.0,1.0
2025-04-01,77.85,77.89,75.795,76.87,1708039,75.9410003756756,75.9800195152392,73.9363920805951,74.9850314563672,1750975.56645555,0.0,1.0
2025-04-02,78.01,78.06,76.55,77.5,1546677,76.09707693393,76.1458508583845,74.6728783398583,75.599582904494,1585557.25964031,0.0,1.0
2025-04-03,78.2,78.73,77.255,77.69,1703005,76.2824178468572,76.799421446075,75.3605906746669,75.7849238174211,1745815.02211111,0.0,1.0
2025-04-04,73.2,76.5,72.56,76.13,2447467,71.405025401406,74.6241044154038,70.7807191683882,74.2631773744404,2508991.25646796,0.0,1.0
2025-04-07,71.84,74.45,71.0693,72.2,2795694,70.0783746562432,72.6243735127688,69.3265733847014,70.4295469123157,2865971.96275167,0.0,1.0
2025-04-08,69.51,73.16,68.57,72.61,2276713,67.8055097766629,71.3660062618423,66.8885599969181,70.8294930928427,2333944.85420516,0.0,1.0
2025-04-09,74.29,74.81,68.3301,68.84,2399216,72.4682969545143,72.9755457688412,66.6545427073854,67.1519391889725,2459527.32616131,0.0,1.0
2025-04-10,73.23,74.35,72.04,74.19,1803451,71.4342897560787,72.5268256638597,70.2734703540613,72.3707491056053,1848786.02672412,0.0,1.0
2025-04-11,76.3,76.66,73.26,73.68,1965619,74.4290087175857,74.7801809736582,71.4635541107514,71.8732550761693,2015030.59471171,0.0,1.0
2025-04-14,77.07,77.69,75.58,76.61,1489792,75.1801271541852,75.7849238174211,73.7266642054407,74.7314070492037,1527242.28843777,0.0,1.0
2025-04-15,76.2,77.01,75.46,76.78,1284776,74.3314608686767,75.1215984448398,73.6096067867499,74.897238392349,1317072.61038448,0.0,1.0
2025-04-16,76.38,77.57,76.14,76.81,905864,74.5070469967129,75.6678663987303,74.2729321593313,74.9265027470217,928635.546689329,0.0,1.0
2025-04-17,78.96,79.01,76.75,76.75,1583533,77.0237814985658,77.0725554230203,74.8679740376763,74.8679740376763,1623339.7432237,0.0,1.0
2025-04-21,78.8,78.96,77.65,78.96,1362122,76.8677049403113,77.0237814985658,75.7459046778576,77.0237814985658,1396362.92879236,0.0,1.0
2025-04-22,80.09,80.75,79.0,79.05,1199676,78.1260721912377,78.7698879940373,77.0628006381294,77.1115745625839,1229833.37245996,0.0,1.0
2025-04-23,79.82,81.0,79.01,80.58,1259732,77.8626929991834,79.0137576163099,77.0725554230203,78.604056650892,1291399.05604157,0.0,1.0
2025-04-24,80.8,81.165,78.76,79.7,1276706,78.8186619184918,79.1747115670098,76.8286858007477,77.7456355804925,1308799.74728165,0.0,1.0
2025-04-25,80.91,81.3374,80.351,80.57,1103327,78.9259645522917,79.3428840585289,78.3806720768903,78.594301866001,1131062.35795009,0.0,1.0
2025-04-28,80.66,81.72,80.11,80.91,1224597,78.6820949300192,79.7161021284548,78.1455817610195,78.9259645522917,1255380.83483736,0.0,1.0
2025-04-29,80.25,80.795,79.725,80.3,734712,78.2821487494922,78.8137845260464,77.7700225427198,78.3309226739467,753181.139530006,0.0,1.0
2025-04-30,78.72,80.57,78.01,80.56,2189117,76.7896666611841,78.594301866001,76.09707693393,78.5845470811102,2244146.87200496,0.0,1.0
2025-05-01,78.48,79.87,77.55,78.64,1424667,76.5555518238024,77.9114669236379,75.6483568289485,76.7116283820569,1460480.18068413,0.0,1.0
2025-05-02,79.21,80.16,76.93,79.4,1505224,77.2676511208383,78.1943556854741,75.0435601657126,77.4529920337655,1543062.21698831,0.0,1.0
2025-05-05,77.82,79.04,77.6,78.45,1302961,75.9117360210029,77.101819777693,75.697130753403,76.5262874691297,1335714.74365895,0.0,1.0
2025-05-06,78.16,79.3,77.18,77.26,2458260,76.2433987072936,77.3554441848564,75.2874297879851,75.3654680671123,2520055.57015679,0.0,1.0
2025-05-07,75.9,80.28,75.5172,80.28,3268889,74.0388173219496,78.3114131041649,73.6654041563259,78.3114131041649,3351062.10599133,0.0,1.0
2025-05-08,76.27,76.79,75.0,75.46,2048446,74.399744362913,74.9069931772399,73.1608866817684,73.6096067867499,2099939.69411917,0.0,1.0
2025-05-09,77.35,77.8,76.29,76.44,1822861,75.4532611311305,75.8922264512211,74.4192539326948,74.5655757060583,1868683.95396401,0.0,1.0
2025-05-12,80.15,80.28,78.38,78.44,2459181,78.1846009005832,78.3114131041649,76.4580039748934,76.5165326842388,2520999.7221912,0.0,1.0
2025-05-13,82.91,83.88,79.93,80.03,2641272,80.8769215304722,81.8231356648898,77.9699956329833,78.0675434818923,2707668.11317727,0.0,1.0
2025-05-14,81.94,83.7899,81.78,82.59,2052642,79.9307073960547,81.7352450530227,79.7746308378003,80.5647684139634,2104241.17287747,0.0,1.0
2025-05-15,80.02,81.19,78.1,81.14,2619561,78.0577886970014,79.199098529237,76.1848699979481,79.1503246047825,2685411.34355824,0.0,1.0
2025-05-16,81.54,81.68,79.76,80.09,1226344,79.5405160004186,79.6770829888912,77.804164289838,78.1260721912377,1257171.75080275,0.0,1.0
2025-05-19,80.3,81.2,79.69,81.0,1659415,79.0137576163099,79.8993414501166,78.4135285733964,79.702545042604,1686428.14264151,0.7,1.0
2025-05-20,80.4,81.12,79.795,80.53,1832450,79.1121558200662,79.8206228871116,78.5168466873406,79.2400734849494,1862279.92996534,0.0,1.0
2025-05-21,78.2,80.175,77.82,79.97,2538046,76.9473953374276,78.8907598616145,76.5734821631536,78.6890435439141,2579362.12563989,0.0,1.0
2025-05-22,77.8,78.27,76.67,77.59,2130665,76.5538025224023,77.016274080057,75.4419028199561,76.3471662945141,2165349.48674158,0.0,1.0
2025-05-23,78.1,78.49,76.6,76.98,1272057,76.8489971336712,77.2327501283208,75.3730240773267,75.7469372516007,1292764.45243904,0.0,1.0
2025-05-27,79.24,79.29,77.805,78.75,1436332,77.9707366564931,78.0199357583712,76.5587224325902,77.4885854580872,1459713.63822586,0.0,1.0
2025-05-28,79.38,79.92,79.0394,79.31,2230605,78.1084941417519,78.6398444420359,77.7733498597579,78.0396153991225,2266916.38144579,0.0,1.0
2025-05-29,79.22,80.4725,78.415,79.42,1266988,77.9510570157418,79.1834945177895,77.1589514755036,78.1478534232544,1287612.9356364,0.0,1.0
2025-05-30,78.15,79.135,77.745,78.64,2864135,76.8981962355494,77.867418542549,76.4996835103364,77.3803474339553,2910759.43529771,0.0,1.0
2025-06-02,78.37,78.63,77.1,78.39,1416453,77.1146722838133,77.3705076135796,75.8650150961082,77.1343519245645,1439511.03366487,0.0,1.0
2025-06-03,76.27,77.81,75.62,77.68,1584360,75.0483100049309,76.563642342778,74.408721680515,76.4357246778948,1610151.34374192,0.0,1.0
2025-06-04,74.59,76.2946,74.59,76.15,1656998,73.3952201818251,75.072515963055,73.3952201818251,74.9302321604234,1683971.79698912,0.0,1.0
2025-06-05,73.85,74.76,73.67,74.76,1540233,72.6670734740284,73.5624971282108,72.4899567072671,73.5624971282108,1565306.0129173,0.0,1.0
2025-06-06,74.55,74.94,74.18,74.41,956640,73.3558609003226,73.7396138949721,72.9917875464242,73.2181034150637,972212.86921992,0.0,1.0
2025-06-09,74.67,75.3,74.37,74.93,1543824,73.4739387448301,74.0938474284948,73.1787441335612,73.7297740745965,1568955.46978025,0.0,1.0
2025-06-10,76.04,76.55,74.63,74.95,1185724,74.8219941362915,75.3238249754486,73.4345794633276,73.7494537153478,1205026.06219991,0.0,1.0
2025-06-11,75.47,76.35,74.955,76.02,1128065,74.2611243748805,75.127028567936,73.7543736255356,74.8023144955402,1146428.44781378,0.0,1.0
2025-06-12,77.03,77.11,74.01,74.94,1868553,75.7961363534788,75.8748549164839,72.8245106000385,73.7396138949721,1898970.64038666,0.0,1.0
2025-06-13,81.41,83.63,77.04,77.07,3966619,80.1059776780048,82.2904178013947,75.8059761738545,75.8354956349813,4031190.45732172,0.0,1.0
2025-06-16,86.28,86.71,81.53,81.67,2877569,84.8979702009367,85.3210824770888,80.2240555225124,80.3618130077712,2924412.12354522,0.0,1.0
2025-06-17,85.69,87.49,85.22,86.32,2245884,84.3174207987745,86.0885884663879,83.8549492411199,84.9373294824392,2282444.10392113,0.0,1.0
2025-06-18,85.55,87.11,85.41,85.78,2038772,84.1796633135157,85.714675292114,84.0419058282569,84.4059791821552,2071960.5868511,0.0,1.0
2025-06-20,85.38,87.015,85.04,86.1,2658995,84.01238636713,85.6211969985455,83.6778324743586,84.7208534341753,2702280.01985221,0.0,1.0
2025-06-23,84.15,85.86,84.06,84.85,1598392,82.8020884609275,84.4846977451602,82.7135300775468,83.4908758872216,1624411.76666057,0.0,1.0
2025-06-24,83.59,84.375,83.34,84.15,1861529,82.2510585198922,83.0234844193791,82.0050630105014,82.8020884609275,1891832.29869762,0.0,1.0
2025-06-25,82.22,83.22,81.9778,82.88,1355818,80.9030031284309,81.8869851659939,80.6646826789331,81.5524312732224,1377888.97382507,0.0,1.0
2025-06-26,82.3,83.42,81.48,82.68,1707550,80.9817216914359,82.0837815735065,80.1748564206342,81.3556348657098,1735346.71855293,0.0,1.0
2025-06-27,80.44,82.24,79.78,82.15,2375471,79.1515151015687,80.9226827691821,78.5020869567771,80.8341243858014,2414140.61366733,0.0,1.0
2025-06-30,80.28,81.355,79.95,80.06,2432260,78.9940779755586,80.0518586659389,78.6693639031628,78.7776019272948,2471854.06557205,0.0,1.0
2025-07-01,80.25,81.53,78.96,80.04,2823681,78.9645585144317,80.2240555225124,77.6952216859754,78.7579222865435,2869646.8961906,0.0,1.0
2025-07-02,81.39,81.74,78.76,81.0,2352310,80.0862980372536,80.4306917504006,77.4984252784628,79.702545042604,2390602.58236611,0.0,1.0
2025-07-03,78.44,81.75,77.9,81.5,2076553,77.1835510264427,80.4405315707762,76.6522007261587,80.1945360613855,2110356.61295496,0.0,1.0
2025-07-07,74.85,78.53,74.825,78.53,2463551,73.6510555115915,77.2721094098233,73.6264559606524,77.2721094098233,2503654.44282029,0.0,1.0
2025-07-08,75.8,76.845,74.81,75.215,2661121,74.5858384472763,75.6140996765297,73.6116962300889,74.010208955302,2704440.62839876,0.0,1.0
2025-07-09,75.64,76.02,73.81,75.62,2558278,74.4284013212662,74.8023144955402,72.6277141925259,74.408721680515,2599923.47658702,0.0,1.0
2025-07-10,76.54,77.545,74.7201,75.5,1495711,75.313985155073,76.3028871028238,73.523236244912,74.2906438360074,1520059.25200054,0.0,1.0
2025-07-11,76.74,77.05,75.37,76.13,1525049,75.5107815625855,75.8158159942301,74.1627261711242,74.9105525196721,1549874.83691982,0.0,1.0
2025-07-14,74.99,76.77,74.31,76.61,1652241,73.7888129968503,75.5403010237124,73.1197052113074,75.3828638977024,1679137.35914533,0.0,1.0
2025-07-15,74.21,75.1599,74.02,74.92,1387383,73.0213070075511,73.9559915450322,72.8343504204142,73.7199342542209,1409967.81144102,0.0,1.0
2025-07-16,73.0,74.74,72.83,74.41,2332183,71.8306887420999,73.5428174874595,71.6634117957142,73.2181034150637,2370147.94068398,0.0,1.0
2025-07-17,73.16,73.299,71.6,72.5,1735722,71.98812586811,72.1248993713312,70.4531138895117,71.3386977233184,1763977.32249136,0.0,1.0
2025-07-18,74.42,74.63,73.173,73.35,1512891,73.2279432354394,73.4345794633276,72.0009176345983,72.1750824552469,1537518.92031171,0.0,1.0
2025-07-21,74.24,75.48,74.14,74.89,1313979,73.050826468678,74.2709641952562,72.9524282649217,73.690414793094,1335368.8886987,0.0,1.0
2025-07-22,75.68,75.846,74.35,74.35,1371620,74.4677606027688,74.6311016210042,73.1590644928099,73.1590644928099,1393948.21006797,0.0,1.0
2025-07-23,78.15,78.33,75.62,76.0,1478306,76.8981962355494,77.0753130023107,74.408721680515,74.7826348547889,1502370.92097866,0.0,1.0
2025-07-24,76.93,78.07,76.5325,77.9,1589732,75.6977381497225,76.8194776725444,75.3066052897912,76.6522007261587,1615610.79299499,0.0,1.0
2025-07-25,77.27,77.48,75.67,76.44,1073685,76.0322920424939,76.2389282703822,74.4579207823931,75.2155869513166,1091163.21133174,0.0,1.0
2025-07-28,76.7,77.25,76.19,77.25,1070053,75.471422281083,76.0126124017427,74.9695914419259,76.0126124017427,1087472.0870415,0.0,1.0
2025-07-29,76.34,77.02,74.95,76.84,2399294,75.1171887475603,75.7862965331032,73.7494537153478,75.6091797663419,2438351.4214774,0.0,1.0
2025-07-30,80.3,81.38,77.1401,78.4,4030657,79.0137576163099,80.0764582168779,75.9044727758145,77.1441917449402,4096270.91362619,0.0,1.0
2025-07-31,79.76,80.53,78.0,79.0,3014943,78.4824073160259,79.2400734849494,76.7505989299149,77.734580967478,3064022.39563944,0.0,1.0
2025-08-01,78.0,80.0,77.245,79.8,1878576,76.7505989299149,78.718563005041,76.0076924915549,78.5217665975284,1909156.80193979,0.0,1.0
2025-08-04,80.6,80.76,77.68,77.68,2292280,79.3089522275788,79.4663893535889,76.4357246778948,76.4357246778948,2329595.37114844,0.0,1.0
2025-08-05,82.41,82.72,80.81,81.2,2617987,81.0899597155678,81.3949941472124,79.515588455467,79.8993414501166,2660604.4623374,0.0,1.0
2025-08-06,80.97,83.88,80.93,82.94,2387039,79.6730255814771,82.5364133107854,79.6336662999746,81.6114701954762,2425896.92583401,0.0,1.0
2025-08-07,82.75,83.16,81.23,81.91,1830620,81.4245136083393,81.8279462437401,79.9288609112435,80.5979686967863,1860420.13991823,0.0,1.0
2025-08-08,82.94,84.38,82.77,83.19,1505559,81.6114701954762,83.028404329567,81.4441932490905,81.857465704867,1530067.56477868,0.0,1.0
2025-08-11,82.22,83.89,82.06,83.24,1579538,80.9030031284309,82.5462531311611,80.7455660024208,81.9066648067451,1605250.84778171,0.0,1.0
2025-08-12,82.52,85.31,81.95,82.3,2793617,81.1981977396998,83.9435076245006,80.6373279782889,80.9817216914359,2839093.49292476,0.0,1.0
2025-08-13,83.24,83.29,80.33,81.98,1660542,81.9066648067451,81.9558639086233,79.0432770774368,80.6668474394157,1687573.48875249,0.0,1.0
2025-08-14,82.1,83.0835,81.32,82.92,1989501,80.7849252839233,81.7526716178665,80.0174192946241,81.591790554725,2021887.51832027,0.0,1.0
2025-08-15,81.78,82.6,81.05,82.17,1131134,80.4700510319031,81.2769163027048,79.7517441444821,80.8538040265527,1149547.40718787,0.0,1.0
2025-08-18,80.57,82.070841,80.26,81.57,1910168,79.2794327664519,80.75623335169,78.9743983348074,80.2634148040149,1941263.07908103,0.0,1.0
2025-08-19,79.87,80.36,78.3662,80.36,1832543,79.2794327664519,79.7658096545896,77.7867520228161,79.7658096545896,1846193.9534958,0.7,1.0
2025-08-20,82.37,82.63,80.65,80.65,2254657,81.7609475018485,82.0190250343298,80.0536653638956,80.0536653638956,2271452.35915718,0.0,1.0
2025-08-21,83.4,84.69,82.215,82.33,2102619,82.783331572832,84.0637931762966,81.6070935882539,81.7212432660822,2118281.79982973,0.0,1.0
2025-08-22,87.11,87.16,83.43,83.43,3253104,86.4658994401606,86.5155297348685,82.8131097496567,82.8131097496567,3277336.97648185,0.0,1.0
2025-08-25,88.15,88.51,87.1,87.21,2277853,87.4982095700856,87.8555476919827,86.455973381219,86.5651600295764,2294821.15047355,0.0,1.0
2025-08-26,84.93,87.745,84.76,87.37,2425621,84.3020185908947,87.0962041829513,84.1332755888877,86.7239769726418,2443689.90177716,0.0,1.0
2025-08-27,84.67,85.93,84.39,84.58,1350107,84.0439410584134,85.2946244850533,83.766011408049,83.9546065279392,1360164.19804193,0.0,1.0
2025-08-28,84.63,85.07,83.92,84.74,1373782,84.0042368226471,84.4409834160769,83.2994866377944,84.1134234710045,1384015.55751836,0.0,1.0
2025-08-29,84.22,85.085,84.0,84.12,1424784,83.597268406042,84.4558725044893,83.3788951093271,83.4980078166262,1435397.48089816,0.0,1.0
2025-09-02,81.42,84.39,80.48,83.62,3710032,80.8179719023978,83.766011408049,79.8849223618887,83.0017048695469,3737668.71810152,0.0,1.0
2025-09-03,81.23,81.57,80.22,81.09,1945391,80.6293767825077,80.9668627865216,79.6268448294074,80.4904119573254,1959882.57922741,0.0,1.0
2025-09-04,81.13,81.93,80.47,81.12,1549631,80.5301161930918,81.3242009084187,79.8749963029471,80.5201901341502,1561174.48941151,0.0,1.0
2025-09-05,84.33,84.38,80.96,80.96,1981864,83.7064550543995,83.7560853491074,80.3613731910848,80.3613731910848,1996627.27338512,0.0,1.0
2025-09-08,84.34,85.307,83.0,84.35,2509788,83.7163811133411,84.6762310129925,82.3862892151685,83.7263071722827,2528483.87740768,0.0,1.0
2025-09-09,84.15,85.06,83.99,84.5,1693787,83.5277859934509,84.4310573571353,83.3689690503855,83.8751980564065,1706404.33425561,0.0,1.0
2025-09-10,82.34,84.075,78.61,83.63,3084024,81.7311693250238,83.453340551389,78.028749339812,83.0116309284884,3106997.46812813,0.0,1.0
2025-09-11,81.94,82.63,81.26,82.08,1068429,81.3341269673603,82.0190250343298,80.6591549593324,81.4730917925425,1076387.92625306,0.0,1.0
2025-09-12,81.62,82.095,81.225,81.71,1200986,81.0164930812295,81.4879808809549,80.6244137530369,81.1058276117038,1209932.36798978,0.0,1.0
2025-09-15,80.3,82.065,80.27,81.92,1593206,79.7062533009401,81.4582027041301,79.6764751241153,81.3142748494771,1605074.08768756,0.0,1.0
2025-09-16,83.69,84.09,79.575,80.54,2429978,83.071187282138,83.4682296398014,78.9866140276751,79.9444787155382,2448079.35788017,0.0,1.0
2025-09-17,80.41,83.83,80.35,83.43,1880427,79.8154399492976,83.2101521073202,79.755883595648,82.8131097496567,1894434.65031393,0.0,1.0
2025-09-18,79.9,81.12,79.42,80.9,1625670,79.3092109432767,80.5201901341502,78.8327601140805,80.3018168374353,1637779.91805895,0.0,1.0
2025-09-19,79.17,80.1,79.14,79.94,4707804,78.5846086405408,79.5077321221084,78.5548304637161,79.348915179043,4742873.30722571,0.0,1.0
2025-09-22,77.14,79.1,76.01,78.93,2061684,76.5696186753988,78.5151262279497,75.4479740149995,78.3463832259428,2077041.86740449,0.0,1.0
2025-09-23,78.46,79.73,77.6,77.66,1842112,77.8798584556882,79.1404679412697,77.0262173867117,77.0857737403613,1855834.23475577,0.0,1.0
2025-09-24,78.99,80.08,78.53,78.75,1707934,78.4059395795923,79.4878800042252,77.9493408682793,78.1677141649942,1720656.71788869,0.0,1.0
2025-09-25,79.39,80.18,78.82,79.4,1551825,78.8029819372557,79.5871405936411,78.2371965775853,78.8129079961973,1563384.8329254,0.0,1.0
2025-09-26,81.97,82.02,79.515,79.93,2297379,81.3639051441851,81.413535438893,78.9270576740256,79.3389891201014,2314492.60327764,0.0,1.0
2025-09-29,82.43,82.635,80.12,82.16,1841830,81.8205038554981,82.0239880638006,79.5275842399916,81.5525002640752,1855550.13408535,0.0,1.0
2025-09-30,81.25,82.5,80.77,82.36,1649294,80.6492289003908,81.8899862680892,80.1727780711947,81.7510214429069,1661579.8976269,0.0,1.0
2025-10-01,82.49,82.54,81.19,81.57,1627389,81.8800602091476,81.9296905038555,80.5896725467413,80.9668627865216,1639511.72320953,0.0,1.0
2025-10-02,83.02,83.695,81.64,82.45,1577656,82.4061413330517,83.0761503116087,81.0363451991127,81.8403559733812,1589408.25284665,0.0,1.0
2025-10-03,83.97,84.1456,82.44,82.99,991421,83.3491169325024,83.5234185275166,81.8304299144396,82.3763631562269,998806.279344471,0.0,1.0
2025-10-06,84.13,84.88,83.16,83.7,1221032,83.5079338755678,84.2523882961868,82.5451061582339,83.0811133410795,1230127.69437054,0.0,1.0
2025-10-07,84.02,85.42,83.67,84.04,1448408,83.3987472272103,84.7883954790324,83.0513351642548,83.4185993450935,1459197.46046611,0.0,1.0
2025-10-08,82.44,84.5,81.465,83.9,1319541,81.8304299144396,83.8751980564065,80.862639167635,83.2796345199113,1329370.50622539,0.0,1.0
2025-10-09,81.27,84.0,81.08,82.72,1652571,80.669081018274,83.3788951093271,80.4804858983839,82.1083595648041,1664881.30860913,0.0,1.0
2025-10-10,80.77,82.4,80.7,81.49,1379999,80.1727780711947,81.7907256786733,80.1032956586036,80.8874543149889,1390278.86910716,0.0,1.0
2025-10-13,80.98,82.39,80.16,80.6,1299826,80.381225308968,81.7807996197317,79.5672884757579,80.0040350691877,1309508.64552517,0.0,1.0
2025-10-14,82.41,82.72,79.115,80.15,2300552,81.8006517376149,82.1083595648041,78.5300153163621,79.5573624168163,2317689.23954454,0.0,1.0
2025-10-15,93.09,93.44,88.075,88.79,4998185,92.4016826872293,92.7490947501849,87.4237641280237,88.1334773423471,5035417.40927956,0.0,1.0
2025-10-16,95.33,98.11,93.97,94.0,4215836,94.6251198901447,97.3845642759058,93.2751758740889,93.3049540509137,4247240.54613174,0.0,1.0
2025-10-17,97.5,98.23,92.6896,94.92,2699405,96.779074680469,97.5036769832048,92.0042432872082,94.2181514735397,2719513.36969246,0.0,1.0
2025-10-20,97.25,99.405,96.65,98.0,1928556,96.5309232069293,98.6699889088412,95.9353596704342,97.2753776275483,1942922.17218261,0.0,1.0
2025-10-21,94.73,97.25,94.44,97.25,1884604,94.0295563536495,96.5309232069293,93.7417006443435,96.5309232069293,1898642.76556348,0.0,1.0
2025-10-22,95.48,95.54,93.28,94.69,1361411,94.7740107742685,94.833567127918,92.5902778071195,93.9898521178832,1371552.40363946,0.0,1.0
2025-10-23,96.69,97.185,94.845,96.5,1074929,95.9750639062005,96.466403823809,94.1437060314778,95.7864687863104,1082936.34596148,0.0,1.0
2025-10-24,97.8,97.85,96.81,97.2,887943,97.0768564487166,97.1264867434245,96.0941766134995,96.4812929122214,894557.452484836,0.0,1.0
2025-10-27,96.42,99.55,96.18,99.47,1219818,95.7070603147776,98.8139167634942,95.4688349001796,98.7345082919616,1228904.65105885,0.0,1.0
2025-10-28,96.37,97.185,95.41,95.78,1191494,95.6574300200697,96.466403823809,94.7045283616774,95.0717925425161,1200369.66031712,0.0,1.0
2025-10-29,96.1,97.09,95.75,96.5,1203897,95.3894264286469,96.372106263864,95.0420143656914,95.7864687863104,1212865.05256997,0.0,1.0
2025-10-30,95.14,96.87,95.0029,95.95,1164083,94.4365247702546,96.1537329671491,94.3004385021654,95.2405355445231,1172754.47068213,0.0,1.0
2025-10-31,94.6,95.37,93.76,94.56,1112200,93.9005175874089,94.6648241259111,93.0667286363156,93.8608133516425,1120484.98456954,0.0,1.0
2025-11-03,94.02,94.8,92.85,94.8,1300888,93.3248061687969,94.0990387662406,92.1634572726312,94.0990387662406,1310578.5565606,0.0,1.0
2025-11-04,93.9,95.34,91.6,92.82,2052610,93.2056934614978,94.6350459490863,90.9226999049329,92.1336790958065,2067900.27349154,0.0,1.0
2025-11-05,95.57,98.6825,92.92,92.92,2515720,94.8633453047428,97.9528311503116,92.2329396852224,92.2329396852224,2534460.0659785,0.0,1.0
2025-11-06,94.77,97.59,94.1,96.87,2860212,94.0692605894159,96.8684092109433,93.4042146403296,96.1537329671491,2881518.25093115,0.0,1.0
2025-11-07,94.72,95.23,93.54,95.07,1486829,94.0196302947079,94.5258593007289,92.8483553396007,94.3670423576635,1497904.66563797,0.0,1.0
2025-11-10,95.07,95.72,93.55,95.72,1272926,94.3670423576635,95.0122361888666,92.8582813985423,95.0122361888666,1282408.26242418,0.0,1.0
2025-11-11,96.45,96.84,94.655,95.15,1272730,95.7368384916024,96.1239547903243,93.9551109115876,94.4464508291962,1282210.80238374,0.0,1.0
2025-11-12,96.3,97.75,95.6,96.16,1288843,95.5879476074786,97.0272261540087,94.8931234815675,95.4489827822964,1298443.83111631,0.0,1.0
2025-11-13,96.9,98.39,96.05,96.24,1610469,96.1835111439738,97.6624939262702,95.3397961339389,95.5283912538291,1622465.68298393,0.0,1.0
2025-11-14,96.01,97.495,94.915,96.5,1113936,95.3000918981726,96.7741116509982,94.2131884440689,95.7864687863104,1122233.91635628,0.0,1.0
2025-11-17,93.97,96.71,93.91,95.09,1436717,93.97,96.71,93.91,95.09,1436717,0.7,1.0
2025-11-18,96.14,96.62,93.44,93.98,1370359,96.14,96.62,93.44,93.98,1370359,0.0,1.0
2025-11-19,93.15,96.73,91.09,96.28,2610602,93.15,96.73,91.09,96.28,2610602,0.0,1.0
2025-11-20,92.8,94.61,92.7,93.46,1838973,92.8,94.61,92.7,93.46,1838973,0.0,1.0
2025-11-21,94.58,95.33,92.555,92.91,1372512,94.58,95.33,92.555,92.91,1372512,0.0,1.0
2025-11-24,93.51,94.91,93.48,94.5,1666332,93.51,94.91,93.48,94.5,1666332,0.0,1.0
2025-11-25,96.51,96.51,93.31,93.63,1442107,96.51,96.51,93.31,93.63,1442107,0.0,1.0
2025-11-26,96.48,97.305,96.04,96.52,1115908,96.48,97.305,96.04,96.52,1115908,0.0,1.0