date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-06-24,10.25,10.25,9.875,10.0,36100,0.189263386537882,0.189263386537882,0.182339116298691,0.184647206378422,1955079.67372198,0.0,1.0
1998-06-25,11.25,11.75,10.44,10.5,383700,0.207728107175724,0.216960467494645,0.192771683459072,0.193879566697343,20780168.1664024,0.0,1.0
1998-06-26,12.13,12.75,11.19,11.38,213900,0.223977061337025,0.235425188132488,0.206620223937454,0.210128520858644,11584253.2467904,0.0,1.0
1998-06-29,12.44,12.88,12.13,12.13,95600,0.229701124734756,0.237825601815407,0.223977061337025,0.223977061337025,5177440.90880393,0.0,1.0
1998-06-30,12.06,12.69,11.88,12.69,98900,0.222684530892376,0.234317304894217,0.219360881177565,0.234317304894217,5356160.10335469,0.0,1.0
1998-07-01,11.88,12.13,11.88,12.0,341700,0.219360881177565,0.223977061337025,0.219360881177565,0.221576647654106,18505560.2357563,0.0,1.0
1998-07-02,12.0,12.13,11.88,12.0,69900,0.221576647654106,0.223977061337025,0.219360881177565,0.221576647654106,3785597.48457525,0.0,1.0
1998-07-06,12.13,12.13,11.88,12.13,46000,0.223977061337025,0.223977061337025,0.219360881177565,0.223977061337025,2491237.25737428,0.0,1.0
1998-07-07,12.06,12.13,11.88,12.13,76100,0.222684530892376,0.223977061337025,0.219360881177565,0.223977061337025,4121372.94100397,0.0,1.0
1998-07-08,12.13,12.13,11.88,12.13,26800,0.223977061337025,0.223977061337025,0.219360881177565,0.223977061337025,1451416.48907893,0.0,1.0
1998-07-09,14.13,15.63,12.0,12.06,307700,0.26090650261271,0.288603583569473,0.221576647654106,0.222684530892376,16664210.9585666,0.0,1.0
1998-07-10,14.38,14.5,14.13,14.13,26900,0.26552268277217,0.267738449248711,0.26090650261271,0.26090650261271,1456832.22224713,0.0,1.0
1998-07-13,13.81,14.75,13.81,14.69,104700,0.2549977920086,0.272354629408172,0.2549977920086,0.271246746169901,5670272.62711057,0.0,1.0
1998-07-14,15.13,15.25,13.75,14.0,113700,0.279371223250552,0.281586989727093,0.25388990877033,0.25850608892979,6157688.61224901,0.0,1.0
1998-07-15,16.0,17.75,15.38,15.5,167000,0.295435530205475,0.327748791321698,0.283987403410012,0.286203169886554,9044274.39090223,0.0,1.0
1998-07-16,15.63,16.25,15.0,15.94,98200,0.288603583569473,0.300051710364935,0.276970809567632,0.294327646967204,5318249.97117725,0.0,1.0
1998-07-17,16.13,16.13,15.5,15.75,20300,0.297835943888394,0.297835943888394,0.286203169886554,0.290819350046014,1099393.8331456,0.0,1.0
1998-07-20,16.88,17.56,16.0,16.13,111400,0.311684484366776,0.324240494400508,0.295435530205475,0.297835943888394,6033126.74938029,0.0,1.0
1998-07-21,17.88,18.5,17.5,17.75,222600,0.330149205004618,0.34159733180008,0.323132611162238,0.327748791321698,12055422.0324242,0.0,1.0
1998-07-22,17.38,18.38,15.5,18.25,96700,0.320916844685697,0.339381565323539,0.286203169886554,0.336981151640619,5237013.97365417,0.0,1.0
1998-07-23,16.88,17.88,15.75,17.38,44100,0.311684484366776,0.330149205004618,0.290819350046014,0.320916844685697,2388338.32717837,0.0,1.0
1998-07-24,16.13,16.88,15.5,16.88,39200,0.297835943888394,0.311684484366776,0.286203169886554,0.311684484366776,2122967.40193634,0.0,1.0
1998-07-27,16.13,16.25,15.38,16.0,973900,0.297835943888394,0.300051710364935,0.283987403410012,0.295435530205475,52743825.3251479,0.0,1.0
1998-07-28,15.38,16.13,14.88,16.13,63600,0.283987403410012,0.297835943888394,0.274755043091091,0.297835943888394,3444406.29497835,0.0,1.0
1998-07-29,16.0,16.0,15.0,15.75,52800,0.295435530205475,0.295435530205475,0.276970809567632,0.290819350046014,2859507.1128122,0.0,1.0
1998-07-30,16.38,16.38,15.38,15.88,62800,0.302452124047855,0.302452124047855,0.283987403410012,0.293219763728934,3401080.4296327,0.0,1.0
1998-07-31,16.0,16.5,15.63,16.5,19200,0.295435530205475,0.304667890524396,0.288603583569473,0.304667890524396,1039820.76829535,0.0,1.0
1998-08-03,15.88,16.13,15.63,15.75,84000,0.293219763728934,0.297835943888394,0.288603583569473,0.290819350046014,4549215.86129214,0.0,1.0
1998-08-04,15.94,16.31,15.63,15.94,75700,0.294327646967204,0.301159593603206,0.288603583569473,0.294327646967204,4099710.00833114,0.0,1.0
1998-08-05,16.56,17.75,15.88,16.0,179000,0.305775773762666,0.327748791321698,0.293219763728934,0.295435530205475,9694162.37108684,0.0,1.0
1998-08-06,16.06,16.38,16.0,16.19,4400,0.296543413443745,0.302452124047855,0.295435530205475,0.298943827126665,238292.259401017,0.0,1.0
1998-08-07,17.0,17.5,16.69,16.81,68800,0.313900250843317,0.323132611162238,0.308176187445586,0.310391953922127,3726024.41972499,0.0,1.0
1998-08-10,17.06,18.13,16.88,18.13,45500,0.315008134081587,0.334765385164078,0.311684484366776,0.334765385164078,2464158.59153325,0.0,1.0
1998-08-11,16.88,17.38,15.5,17.38,47200,0.311684484366776,0.320916844685697,0.286203169886554,0.320916844685697,2556226.05539273,0.0,1.0
1998-08-12,17.0,17.38,15.5,17.38,27500,0.313900250843317,0.320916844685697,0.286203169886554,0.320916844685697,1489326.62125636,0.0,1.0
1998-08-13,17.5,17.88,17.25,17.5,35400,0.323132611162238,0.330149205004618,0.318516431002777,0.323132611162238,1917169.54154455,0.0,1.0
1998-08-14,17.88,18.0,17.5,17.63,43600,0.330149205004618,0.332364971481159,0.323132611162238,0.325533024845157,2361259.66133735,0.0,1.0
1998-08-17,17.38,17.81,17.25,17.81,47600,0.320916844685697,0.328856674559969,0.318516431002777,0.328856674559969,2577888.98806555,0.0,1.0
1998-08-18,19.0,19.56,17.75,17.75,206300,0.350829692119001,0.361169935676193,0.327748791321698,0.327748791321698,11172657.5260068,0.0,1.0
1998-08-19,18.75,19.63,18.75,19.38,125600,0.346213511959541,0.362462466120842,0.346213511959541,0.357846285961381,6802160.85926539,0.0,1.0
1998-08-20,18.38,19.38,18.38,19.0,21700,0.339381565323539,0.357846285961381,0.339381565323539,0.350829692119001,1175214.09750047,0.0,1.0
1998-08-21,18.0,18.0,16.5,17.75,79100,0.332364971481159,0.332364971481159,0.304667890524396,0.327748791321698,4283844.9360501,0.0,1.0
1998-08-24,17.88,18.88,17.06,18.88,56200,0.330149205004618,0.34861392564246,0.315008134081587,0.34861392564246,3043642.04053117,0.0,1.0
1998-08-25,18.88,19.25,18.31,18.5,101700,0.34861392564246,0.355445872278462,0.33808903487889,0.34159733180008,5507800.63206442,0.0,1.0
1998-08-26,17.56,18.44,17.5,18.06,142900,0.324240494400508,0.34048944856181,0.323132611162238,0.333472854719429,7739082.69736486,0.0,1.0
1998-08-27,15.75,17.5,15.38,16.63,164200,0.290819350046014,0.323132611162238,0.283987403410012,0.307068304207315,8892633.86219251,0.0,1.0
1998-08-28,15.5,16.25,14.88,15.75,95900,0.286203169886554,0.300051710364935,0.274755043091091,0.290819350046014,5193688.10830853,0.0,1.0
1998-08-31,12.0,15.75,12.0,15.75,135400,0.221576647654106,0.290819350046014,0.221576647654106,0.290819350046014,7332902.70974948,0.0,1.0
1998-09-01,15.0,15.88,11.56,12.38,117800,0.276970809567632,0.293219763728934,0.213452170573455,0.228593241496486,6379733.67214542,0.0,1.0
1998-09-02,14.88,16.63,14.5,15.13,99100,0.274755043091091,0.307068304207315,0.267738449248711,0.279371223250552,5366991.5696911,0.0,1.0
1998-09-03,14.25,14.5,13.0,13.0,45300,0.263122269089251,0.267738449248711,0.240041368291948,0.240041368291948,2453327.12519683,0.0,1.0
1998-09-04,14.5,15.25,13.75,14.25,30400,0.267738449248711,0.281586989727093,0.25388990877033,0.263122269089251,1646382.8831343,0.0,1.0
1998-09-08,16.25,16.63,14.63,15.25,61400,0.300051710364935,0.307068304207315,0.270138862931631,0.281586989727093,3325260.16527783,0.0,1.0
1998-09-09,15.69,16.19,14.75,15.88,28500,0.289711466807744,0.298943827126665,0.272354629408172,0.293219763728934,1543483.9529384,0.0,1.0
1998-09-10,15.5,15.5,14.75,15.0,130900,0.286203169886554,0.286203169886554,0.272354629408172,0.276970809567632,7089194.71718025,0.0,1.0
1998-09-11,15.56,15.63,15.0,15.63,8400,0.287311053124824,0.288603583569473,0.276970809567632,0.288603583569473,454921.586129215,0.0,1.0
1998-09-14,15.75,16.38,15.56,15.88,13800,0.290819350046014,0.302452124047855,0.287311053124824,0.293219763728934,747371.177212281,0.0,1.0
1998-09-15,15.25,16.0,15.25,16.0,16600,0.281586989727093,0.295435530205475,0.281586989727093,0.295435530205475,899011.705922019,0.0,1.0
1998-09-16,15.0,15.31,14.75,15.31,26300,0.276970809567632,0.282694872965363,0.272354629408172,0.282694872965363,1424337.8232379,0.0,1.0
1998-09-17,14.69,14.88,14.38,14.38,60400,0.271246746169901,0.274755043091091,0.26552268277217,0.26552268277217,3271102.83359579,0.0,1.0
1998-09-18,14.88,14.88,14.63,14.63,2700,0.274755043091091,0.274755043091091,0.270138862931631,0.270138862931631,146224.795541533,0.0,1.0
1998-09-21,15.5,15.5,14.38,14.38,28700,0.286203169886554,0.286203169886554,0.26552268277217,0.26552268277217,1554315.41927481,0.0,1.0
1998-09-22,15.13,15.5,15.13,15.25,45100,0.279371223250552,0.286203169886554,0.279371223250552,0.281586989727093,2442495.65886042,0.0,1.0
1998-09-23,16.0,16.38,15.13,15.38,70100,0.295435530205475,0.302452124047855,0.279371223250552,0.283987403410012,3796428.95091165,0.0,1.0
1998-09-24,15.38,16.25,15.25,15.5,34400,0.283987403410012,0.300051710364935,0.281586989727093,0.286203169886554,1863012.2098625,0.0,1.0
1998-09-25,15.75,16.25,15.5,15.5,37300,0.290819350046014,0.300051710364935,0.286203169886554,0.286203169886554,2020068.47174044,0.0,1.0
1998-09-28,15.75,16.25,15.75,15.75,32000,0.290819350046014,0.300051710364935,0.290819350046014,0.290819350046014,1733034.61382558,0.0,1.0
1998-09-29,16.06,16.38,15.5,15.88,35100,0.296543413443745,0.302452124047855,0.286203169886554,0.293219763728934,1900922.34203993,0.0,1.0
1998-09-30,15.5,15.75,15.5,15.5,32100,0.286203169886554,0.290819350046014,0.286203169886554,0.286203169886554,1738450.34699378,0.0,1.0
1998-10-01,15.38,15.63,15.0,15.25,27000,0.283987403410012,0.288603583569473,0.276970809567632,0.281586989727093,1462247.95541534,0.0,1.0
1998-10-02,16.13,16.13,15.38,15.38,22200,0.297835943888394,0.297835943888394,0.283987403410012,0.283987403410012,1202292.7633415,0.0,1.0
1998-10-05,15.5,16.0,15.38,15.88,99600,0.286203169886554,0.295435530205475,0.283987403410012,0.293219763728934,5394070.23553211,0.0,1.0
1998-10-06,13.0,15.38,12.88,15.38,72600,0.240041368291948,0.283987403410012,0.237825601815407,0.283987403410012,3931822.28011679,0.0,1.0
1998-10-07,12.25,12.5,12.0,12.13,25000,0.226192827813566,0.230809007973027,0.221576647654106,0.223977061337025,1353933.29205124,0.0,1.0
1998-10-08,9.25,12.0,7.0,11.75,183800,0.17079866590004,0.221576647654106,0.129253044464895,0.216960467494645,9954117.56316067,0.0,1.0
1998-10-09,11.0,11.38,10.5,10.5,49900,0.203111927016264,0.210128520858644,0.193879566697343,0.193879566697343,2702450.85093426,0.0,1.0
1998-10-12,10.88,12.0,10.88,11.75,31400,0.200896160539723,0.221576647654106,0.200896160539723,0.216960467494645,1700540.21481635,0.0,1.0
1998-10-13,12.56,14.5,12.0,12.5,274300,0.231916891211298,0.267738449248711,0.221576647654106,0.230809007973027,14855356.0803861,0.0,1.0
1998-10-14,12.38,12.5,11.5,12.5,59200,0.228593241496486,0.230809007973027,0.212344287335185,0.230809007973027,3206114.03557732,0.0,1.0
1998-10-15,13.0,13.25,12.75,12.75,23500,0.240041368291948,0.244657548451409,0.235425188132488,0.235425188132488,1272697.29452816,0.0,1.0
1998-10-16,13.38,13.38,12.88,13.19,17000,0.247057962134328,0.247057962134328,0.237825601815407,0.243549665213138,920674.63859484,0.0,1.0
1998-10-19,14.63,14.88,13.38,13.38,45900,0.270138862931631,0.274755043091091,0.247057962134328,0.247057962134328,2485821.52420606,0.0,1.0
1998-10-20,15.5,16.0,14.88,14.88,69500,0.286203169886554,0.295435530205475,0.274755043091091,0.274755043091091,3763934.55190242,0.0,1.0
1998-10-21,16.56,16.94,16.0,16.75,484900,0.305775773762666,0.312792367605046,0.295435530205475,0.309284070683856,26260890.1326257,0.0,1.0
1998-10-22,17.5,17.75,16.56,17.56,137900,0.323132611162238,0.327748791321698,0.305775773762666,0.324240494400508,7468296.0389546,0.0,1.0
1998-10-23,18.25,19.25,17.69,17.75,151000,0.336981151640619,0.355445872278462,0.326640908083428,0.327748791321698,8177757.08398947,0.0,1.0
1998-10-26,20.63,21.38,18.88,19.0,269900,0.380927186758684,0.394775727237065,0.34861392564246,0.350829692119001,14617063.8209851,0.0,1.0
1998-10-27,22.75,24.13,21.25,24.0,398500,0.420072394510909,0.445553708991131,0.392375313554146,0.443153295308212,21581696.6752967,0.0,1.0
1998-10-28,22.13,23.88,21.5,23.63,231400,0.408624267715447,0.440937528831671,0.396991493713606,0.43632134867221,12532006.5512262,0.0,1.0
1998-10-29,21.0,22.25,19.88,21.75,209000,0.387759133394685,0.410840034191988,0.367078646280302,0.401607673873067,11318882.3215483,0.0,1.0
1998-10-30,22.31,22.5,20.5,20.5,131000,0.411947917430259,0.415456214351449,0.378526773075764,0.378526773075764,7094610.45034846,0.0,1.0
1998-11-02,23.0,23.44,22.75,23.38,160200,0.42468857467037,0.43281305175102,0.420072394510909,0.43170516851275,8676004.5354643,0.0,1.0
1998-11-03,22.75,23.13,22.31,22.81,67900,0.420072394510909,0.427088988353289,0.411947917430259,0.42118027774918,3677282.82121115,0.0,1.0
1998-11-04,22.56,23.25,21.94,23.25,80600,0.416564097589719,0.42930475482983,0.405115970794257,0.42930475482983,4365080.93357318,0.0,1.0
1998-11-05,20.25,22.5,18.0,22.0,192300,0.373910592916304,0.415456214351449,0.332364971481159,0.406223854032528,10414454.8824581,0.0,1.0
1998-11-06,19.0,20.0,18.13,20.0,216600,0.350829692119001,0.369294412756843,0.334765385164078,0.369294412756843,11730478.0423319,0.0,1.0
1998-11-09,19.75,19.75,18.5,19.38,100400,0.364678232597383,0.364678232597383,0.34159733180008,0.357846285961381,5437396.10087775,0.0,1.0
1998-11-10,20.13,20.13,19.5,19.94,23600,0.371694826439763,0.371694826439763,0.360062052437922,0.368186529518573,1278113.02769636,0.0,1.0
1998-11-11,19.13,20.13,19.0,20.13,72500,0.353230105801921,0.371694826439763,0.350829692119001,0.371694826439763,3926406.54694857,0.0,1.0
1998-11-12,19.13,19.38,19.0,19.31,36700,0.353230105801921,0.357846285961381,0.350829692119001,0.356553755516732,1987574.07273121,0.0,1.0
1998-11-13,19.5,20.0,19.0,19.38,121600,0.360062052437922,0.369294412756843,0.350829692119001,0.357846285961381,6585531.53253721,0.0,1.0
1998-11-16,19.38,19.88,19.13,19.75,29900,0.357846285961381,0.367078646280302,0.353230105801921,0.364678232597383,1619304.21729328,0.0,1.0
1998-11-17,19.25,19.88,17.75,19.75,60000,0.355445872278462,0.367078646280302,0.327748791321698,0.364678232597383,3249439.90092296,0.0,1.0
1998-11-18,19.44,19.63,18.63,19.5,28100,0.358954169199652,0.362462466120842,0.343997745482999,0.360062052437922,1521821.02026559,0.0,1.0
1998-11-19,19.75,20.0,19.25,19.75,29500,0.364678232597383,0.369294412756843,0.355445872278462,0.364678232597383,1597641.28462045,0.0,1.0
1998-11-20,21.88,24.0,19.63,19.88,159800,0.404008087555986,0.443153295308212,0.362462466120842,0.367078646280302,8654341.6027915,0.0,1.0
1998-11-23,22.88,23.5,22.5,23.0,130600,0.422472808193829,0.433920934989291,0.415456214351449,0.42468857467037,7072947.51767564,0.0,1.0
1998-11-24,22.38,23.13,22.0,23.13,59400,0.413240447874908,0.427088988353289,0.406223854032528,0.427088988353289,3216945.50191373,0.0,1.0
1998-11-25,22.25,23.0,22.25,22.87,8100,0.410840034191988,0.42468857467037,0.410840034191988,0.42228816098745,438674.3866246,0.0,1.0
1998-11-27,21.75,22.75,21.75,22.75,16800,0.401607673873067,0.420072394510909,0.401607673873067,0.420072394510909,909843.172258429,0.0,1.0
1998-11-30,21.63,22.63,21.5,22.5,40800,0.399391907396526,0.417856628034368,0.396991493713606,0.415456214351449,2209619.13262761,0.0,1.0
1998-12-01,24.5,24.81,21.38,21.63,159800,0.452385655627133,0.458109719024864,0.394775727237065,0.399391907396526,8654341.60279149,0.0,1.0
1998-12-02,24.25,26.0,24.0,24.88,163300,0.447769475467672,0.480082736583896,0.443153295308212,0.459402249469513,8843892.26367867,0.0,1.0
1998-12-03,22.13,24.69,22.0,24.19,74200,0.408624267715447,0.455893952548323,0.406223854032528,0.446661592229402,4018474.01080806,0.0,1.0
1998-12-04,22.19,22.75,21.75,22.75,36500,0.409732150953718,0.420072394510909,0.401607673873067,0.420072394510909,1976742.6063948,0.0,1.0
1998-12-07,24.13,25.13,22.88,23.0,320500,0.445553708991131,0.464018429628973,0.422472808193829,0.42468857467037,17357424.8040968,0.0,1.0
1998-12-08,23.5,24.5,22.63,24.13,79100,0.433920934989291,0.452385655627133,0.417856628034368,0.445553708991131,4283844.9360501,0.0,1.0
1998-12-09,23.0,23.63,22.63,23.63,37400,0.42468857467037,0.43632134867221,0.417856628034368,0.43632134867221,2025484.20490864,0.0,1.0
1998-12-10,23.75,24.0,23.0,23.25,126600,0.438537115148751,0.443153295308212,0.42468857467037,0.42930475482983,6856318.19094745,0.0,1.0
1998-12-11,22.5,24.31,21.75,24.31,134900,0.415456214351449,0.448877358705943,0.401607673873067,0.448877358705943,7305824.04390845,0.0,1.0
1998-12-14,20.88,22.69,20.75,22.38,51100,0.385543366918144,0.418964511272639,0.383142953235225,0.413240447874908,2767439.64895272,0.0,1.0
1998-12-15,22.0,22.25,21.25,21.88,154300,0.406223854032528,0.410840034191988,0.392375313554146,0.404008087555986,8356476.27854021,0.0,1.0
1998-12-16,22.63,23.0,22.0,22.0,25700,0.417856628034368,0.42468857467037,0.406223854032528,0.406223854032528,1391843.42422867,0.0,1.0
1998-12-17,22.0,22.75,20.88,22.75,54500,0.406223854032528,0.420072394510909,0.385543366918144,0.420072394510909,2951574.57667169,0.0,1.0
1998-12-18,23.13,23.25,22.0,22.13,91100,0.427088988353289,0.42930475482983,0.406223854032528,0.408624267715447,4933732.9162347,0.0,1.0
1998-12-21,27.0,27.25,23.0,23.31,181900,0.498547457221738,0.503163637381199,0.42468857467037,0.430412638068101,9851218.63296479,0.0,1.0
1998-12-22,27.25,33.5,27.25,29.75,121200,0.503163637381199,0.618568141367712,0.503163637381199,0.549325438975804,6563868.59986438,0.0,1.0
1998-12-23,28.38,28.75,26.13,27.13,139700,0.52402877170196,0.530860718337962,0.482483150266816,0.500947870904658,7565779.2359823,0.0,1.0
1998-12-24,28.0,28.75,28.0,28.63,51200,0.517012177859581,0.530860718337962,0.517012177859581,0.528644951861421,2772855.38212093,0.0,1.0
1998-12-28,27.0,29.63,26.5,29.38,92000,0.498547457221738,0.547109672499263,0.489315096902817,0.542493492339803,4982474.51474855,0.0,1.0
1998-12-29,29.63,31.0,26.25,27.25,147500,0.547109672499263,0.572406339773107,0.484698916743357,0.503163637381199,7988206.42310228,0.0,1.0
1998-12-30,29.63,30.81,28.38,29.88,41600,0.547109672499263,0.568898042851917,0.52402877170196,0.551725852658724,2252944.99797325,0.0,1.0
1998-12-31,30.38,30.5,29.5,29.5,40800,0.560958212977645,0.563173979454186,0.544709258816344,0.544709258816344,2209619.13262761,0.0,1.0
1999-01-04,30.0,32.13,29.38,30.63,73200,0.553941619135265,0.593271474093869,0.542493492339803,0.565574393137105,3964316.67912601,0.0,1.0
1999-01-05,30.75,30.75,28.5,28.75,85900,0.567790159613647,0.567790159613647,0.526244538178502,0.530860718337962,4652114.79148804,0.0,1.0
1999-01-06,31.13,32.63,31.0,31.75,35900,0.574806753456026,0.60250383441279,0.572406339773107,0.586254880251489,1944248.20738557,0.0,1.0
1999-01-07,30.5,31.5,30.0,30.75,50900,0.563173979454186,0.581638700092028,0.553941619135265,0.567790159613647,2756608.18261631,0.0,1.0
1999-01-08,31.38,31.75,30.88,31.5,50200,0.579422933615487,0.586254880251489,0.570190573296566,0.581638700092028,2718698.05043888,0.0,1.0
1999-01-11,33.13,33.5,31.63,32.13,79800,0.611736194731711,0.618568141367712,0.584039113774948,0.593271474093869,4321755.06822754,0.0,1.0
1999-01-12,30.25,33.44,30.25,33.0,24600,0.558557799294725,0.617460258129442,0.558557799294725,0.609335781048791,1332270.35937842,0.0,1.0
1999-01-13,30.13,31.13,26.25,26.25,128600,0.556342032818184,0.574806753456026,0.484698916743357,0.484698916743357,6964632.85431155,0.0,1.0
1999-01-14,31.0,31.0,29.75,30.0,26800,0.572406339773107,0.572406339773107,0.549325438975804,0.553941619135265,1451416.48907892,0.0,1.0
1999-01-15,32.5,32.5,30.5,31.0,41000,0.60010342072987,0.60010342072987,0.563173979454186,0.572406339773107,2220450.59896402,0.0,1.0
1999-01-19,34.0,35.0,32.75,33.25,85400,0.627800501686633,0.646265222324476,0.604719600889331,0.613951961208252,4625036.12564702,0.0,1.0
1999-01-20,35.13,35.5,34.5,35.13,50900,0.648665636007395,0.655497582643397,0.637032862005555,0.648665636007395,2756608.18261631,0.0,1.0
1999-01-21,35.38,36.13,34.13,34.75,50300,0.653281816166856,0.667130356645237,0.630200915369553,0.641649042165015,2724113.78360708,0.0,1.0
1999-01-22,36.88,36.88,33.88,34.5,63600,0.680978897123619,0.680978897123619,0.625584735210093,0.637032862005555,3444406.29497834,0.0,1.0
1999-01-25,39.75,41.5,36.0,36.25,196300,0.733972645354226,0.76628590647045,0.664729942962318,0.669346123121778,10631084.2091863,0.0,1.0
1999-01-26,39.0,40.0,38.88,40.0,124700,0.720124104875844,0.738588825513687,0.717908338399303,0.738588825513687,6753419.26075156,0.0,1.0
1999-01-27,39.13,40.75,38.63,40.5,73000,0.722524518558764,0.752437365992068,0.713292158239843,0.747821185832608,3953485.2127896,0.0,1.0
1999-01-28,39.5,40.0,39.13,39.75,38100,0.729356465194765,0.738588825513687,0.722524518558764,0.733972645354226,2063394.33708608,0.0,1.0
1999-01-29,38.88,39.63,38.88,39.63,35000,0.717908338399303,0.731756878877685,0.717908338399303,0.731756878877685,1895506.60887173,0.0,1.0
1999-02-01,39.0,40.0,38.88,39.63,43200,0.720124104875844,0.738588825513687,0.717908338399303,0.731756878877685,2339596.72866453,0.0,1.0
1999-02-02,38.25,38.88,36.25,38.06,102600,0.706275564397463,0.717908338399303,0.669346123121778,0.702767267476273,5556542.23057826,0.0,1.0
1999-02-03,37.63,38.13,37.63,38.13,31600,0.694827437602001,0.704059797920922,0.694827437602001,0.704059797920922,1711371.68115276,0.0,1.0
1999-02-04,37.5,38.13,37.0,38.13,13400,0.692427023919081,0.704059797920922,0.68319466360016,0.704059797920922,725708.244539462,0.0,1.0
1999-02-05,38.0,38.25,37.13,37.75,61600,0.701659384238002,0.706275564397463,0.68559507728308,0.697043204078542,3336091.63161424,0.0,1.0
1999-02-08,38.63,39.5,38.0,38.25,126700,0.713292158239843,0.729356465194765,0.701659384238002,0.706275564397463,6861733.92411565,0.0,1.0
1999-02-09,38.63,39.38,38.25,39.25,76700,0.713292158239843,0.727140698718224,0.706275564397463,0.724740285035305,4153867.34001318,0.0,1.0
1999-02-10,44.0,45.5,38.75,39.25,250200,0.812447708065055,0.840144789021818,0.715507924716384,0.724740285035305,13550164.3868488,0.0,1.0
1999-02-11,44.0,46.25,44.0,46.0,202000,0.812447708065055,0.8539933295002,0.812447708065055,0.849377149340739,10939780.999774,0.0,1.0
1999-02-12,44.25,44.5,42.5,44.0,56900,0.817063888224516,0.821680068383976,0.784750627108292,0.812447708065055,3081552.17270861,0.0,1.0
1999-02-16,42.75,48.0,42.75,44.5,151800,0.789366807267752,0.886306590616424,0.789366807267752,0.821680068383976,8221082.9493351,0.0,1.0
1999-02-17,38.88,42.5,38.0,41.88,307700,0.717908338399303,0.784750627108292,0.701659384238002,0.77330250031283,16664210.9585666,0.0,1.0
1999-02-18,38.25,40.0,37.5,40.0,373800,0.706275564397463,0.738588825513687,0.692427023919081,0.738588825513687,20244010.58275,0.0,1.0
1999-02-19,38.5,38.5,37.25,37.75,94200,0.710891744556923,0.710891744556923,0.687810843759621,0.697043204078542,5101620.64444905,0.0,1.0
1999-02-22,41.38,42.38,38.0,38.63,36200,0.764070139993909,0.782534860631751,0.701659384238002,0.713292158239843,1960495.40689019,0.0,1.0
1999-02-23,42.38,42.75,41.0,42.38,31900,0.782534860631751,0.789366807267752,0.757053546151529,0.782534860631751,1727618.88065737,0.0,1.0
1999-02-24,44.25,45.5,42.5,42.5,113300,0.817063888224516,0.840144789021818,0.784750627108292,0.784750627108292,6136025.67957619,0.0,1.0
1999-02-25,45.25,45.25,43.13,43.63,48000,0.835528608862358,0.835528608862358,0.796383401110133,0.805615761429054,2599551.92073837,0.0,1.0
1999-02-26,43.0,45.25,42.75,45.25,66300,0.793982987427213,0.835528608862358,0.789366807267752,0.835528608862358,3590631.09051987,0.0,1.0
1999-03-01,39.38,42.88,38.38,42.81,144800,0.727140698718224,0.791767220950672,0.708675978080382,0.790474690506023,7841981.62756075,0.0,1.0
1999-03-02,39.38,40.13,39.13,39.63,107400,0.727140698718224,0.740989239196606,0.722524518558764,0.731756878877685,5816497.4226521,0.0,1.0
1999-03-03,38.75,39.75,38.63,39.75,261400,0.715507924716384,0.733972645354226,0.713292158239843,0.733972645354226,14156726.5016877,0.0,1.0
1999-03-04,36.0,39.38,34.75,38.63,162400,0.664729942962318,0.727140698718224,0.641649042165015,0.713292158239843,8795150.66516481,0.0,1.0
1999-03-05,37.0,38.38,35.88,36.44,46200,0.68319466360016,0.708675978080382,0.662514176485777,0.672854420042968,2502068.72371068,0.0,1.0
1999-03-08,36.19,37.13,35.63,37.13,115400,0.668238239883508,0.68559507728308,0.657897996326316,0.68559507728308,6249756.07610849,0.0,1.0
1999-03-09,36.88,38.25,34.88,35.25,198300,0.680978897123619,0.706275564397463,0.644049455847935,0.650881402483936,10739398.8725504,0.0,1.0
1999-03-10,40.75,42.5,36.75,37.75,114000,0.752437365992068,0.784750627108292,0.678578483440699,0.697043204078542,6173935.81175363,0.0,1.0
1999-03-11,39.5,42.0,38.88,42.0,209500,0.729356465194765,0.775518266789371,0.717908338399303,0.775518266789371,11345960.9873893,0.0,1.0
1999-03-12,37.75,40.0,36.63,39.38,58800,0.697043204078542,0.738588825513687,0.676362716964158,0.727140698718224,3184451.1029045,0.0,1.0
1999-03-15,37.75,38.0,36.63,36.63,30400,0.697043204078542,0.701659384238002,0.676362716964158,0.676362716964158,1646382.8831343,0.0,1.0
1999-03-16,37.75,38.13,36.25,37.0,56400,0.697043204078542,0.704059797920922,0.669346123121778,0.68319466360016,3054473.50686758,0.0,1.0
1999-03-17,37.0,37.88,35.94,36.88,57200,0.68319466360016,0.699443617761461,0.663622059724047,0.680978897123619,3097799.37221322,0.0,1.0
1999-03-18,34.63,37.13,34.63,36.13,127600,0.639433275688474,0.68559507728308,0.639433275688474,0.667130356645237,6910475.5226295,0.0,1.0
1999-03-19,29.75,34.63,29.0,34.38,1003300,0.549325438975804,0.639433275688474,0.535476898497423,0.634817095529014,54336050.8766002,0.0,1.0
1999-03-22,28.25,29.75,27.38,29.44,273600,0.521628358019041,0.549325438975804,0.505564051064118,0.543601375578073,14817445.9482087,0.0,1.0
1999-03-23,25.38,28.31,23.5,28.25,381500,0.468634609788434,0.522736241257312,0.433920934989291,0.521628358019041,20661022.0367018,0.0,1.0
1999-03-24,28.13,30.0,23.63,25.5,773200,0.5194125915425,0.553941619135265,0.43632134867221,0.470850376264975,41874448.8565606,0.0,1.0
1999-03-25,30.0,30.5,28.63,29.31,325500,0.553941619135265,0.563173979454186,0.528644951861421,0.541200961895154,17628211.4625071,0.0,1.0
1999-03-26,29.44,30.06,28.75,29.25,57600,0.543601375578073,0.555049502373535,0.530860718337962,0.540093078656883,3119462.30488604,0.0,1.0
1999-03-29,31.25,31.38,29.38,29.38,133900,0.577022519932568,0.579422933615487,0.542493492339803,0.542493492339803,7251666.7122264,0.0,1.0
1999-03-30,28.5,31.13,27.88,31.0,109700,0.526244538178502,0.574806753456026,0.514796411383039,0.572406339773107,5941059.28552081,0.0,1.0
1999-03-31,27.75,28.5,27.5,28.13,167000,0.51239599770012,0.526244538178502,0.507779817540659,0.5194125915425,9044274.39090224,0.0,1.0
1999-04-01,25.5,27.94,25.13,27.88,82900,0.470850376264975,0.51590429462131,0.464018429628973,0.514796411383039,4489642.79644189,0.0,1.0
1999-04-05,25.75,25.75,23.88,24.5,102400,0.475466556424436,0.475466556424436,0.440937528831671,0.452385655627133,5545710.76424185,0.0,1.0
1999-04-06,23.5,25.75,23.5,25.75,67200,0.433920934989291,0.475466556424436,0.433920934989291,0.475466556424436,3639372.68903372,0.0,1.0
1999-04-07,20.25,23.44,19.5,23.44,154600,0.373910592916304,0.43281305175102,0.360062052437922,0.43281305175102,8372723.47804483,0.0,1.0
1999-04-08,22.25,23.0,20.25,20.25,153500,0.410840034191988,0.42468857467037,0.373910592916304,0.373910592916304,8313150.41319458,0.0,1.0
1999-04-09,20.5,22.75,20.0,22.56,110600,0.378526773075764,0.420072394510909,0.369294412756843,0.416564097589719,5989800.88403466,0.0,1.0
1999-04-12,20.63,21.13,19.88,20.06,47900,0.380927186758684,0.390159547077605,0.367078646280302,0.370402295995114,2594136.18757016,0.0,1.0
1999-04-13,21.5,22.38,20.38,20.63,95700,0.396991493713606,0.413240447874908,0.376311006599223,0.380927186758684,5182856.64197213,0.0,1.0
1999-04-14,23.94,24.5,22.0,22.0,117500,0.442045412069941,0.452385655627133,0.406223854032528,0.406223854032528,6363486.4726408,0.0,1.0
1999-04-15,24.88,25.0,24.0,24.38,74800,0.459402249469513,0.461618015946054,0.443153295308212,0.450169889150592,4050968.40981729,0.0,1.0
1999-04-16,24.0,25.0,22.75,25.0,82400,0.443153295308212,0.461618015946054,0.420072394510909,0.461618015946054,4462564.13060087,0.0,1.0
1999-04-19,23.94,24.5,22.75,23.63,89500,0.442045412069941,0.452385655627133,0.420072394510909,0.43632134867221,4847081.18554342,0.0,1.0
1999-04-20,25.0,25.25,23.75,24.13,91500,0.461618015946054,0.466234196105515,0.438537115148751,0.445553708991131,4955395.84890752,0.0,1.0
1999-04-21,23.75,24.63,22.25,24.63,92300,0.438537115148751,0.454786069310052,0.410840034191988,0.454786069310052,4998721.71425316,0.0,1.0
1999-04-22,24.75,25.0,23.5,24.0,51400,0.457001835786594,0.461618015946054,0.433920934989291,0.443153295308212,2783686.84845733,0.0,1.0
1999-04-23,23.25,24.94,23.25,24.94,39400,0.42930475482983,0.460510132707784,0.42930475482983,0.460510132707784,2133798.86827275,0.0,1.0
1999-04-26,22.38,24.0,22.38,23.88,42600,0.413240447874908,0.443153295308212,0.413240447874908,0.440937528831671,2307102.3296553,0.0,1.0
1999-04-27,22.13,22.94,20.25,22.19,74800,0.408624267715447,0.423580691432099,0.373910592916304,0.409732150953718,4050968.40981729,0.0,1.0
1999-04-28,22.0,22.25,21.44,22.19,17000,0.406223854032528,0.410840034191988,0.395883610475336,0.409732150953718,920674.638594838,0.0,1.0
1999-04-29,21.75,22.5,21.5,21.5,11800,0.401607673873067,0.415456214351449,0.396991493713606,0.396991493713606,639056.513848182,0.0,1.0
1999-04-30,22.44,24.0,22.0,22.06,103600,0.414348331113178,0.443153295308212,0.406223854032528,0.407331737270798,5610699.56226032,0.0,1.0
1999-05-03,22.75,23.25,22.13,22.5,8000,0.420072394510909,0.42930475482983,0.408624267715447,0.415456214351449,433258.653456395,0.0,1.0
1999-05-04,22.88,23.25,22.63,23.25,135200,0.422472808193829,0.42930475482983,0.417856628034368,0.42930475482983,7322071.24341307,0.0,1.0
1999-05-05,21.75,23.0,21.0,22.88,64400,0.401607673873067,0.42468857467037,0.387759133394685,0.422472808193829,3487732.16032398,0.0,1.0
1999-05-06,21.0,22.0,21.0,21.75,18500,0.387759133394685,0.406223854032528,0.387759133394685,0.401607673873067,1001910.63611791,0.0,1.0
1999-05-07,20.63,21.75,19.25,21.38,58600,0.380927186758684,0.401607673873067,0.355445872278462,0.394775727237065,3173619.63656809,0.0,1.0
1999-05-10,20.63,20.88,20.0,20.63,16400,0.380927186758684,0.385543366918144,0.369294412756843,0.380927186758684,888180.239585609,0.0,1.0
1999-05-11,21.0,21.75,20.88,20.88,23800,0.387759133394685,0.401607673873067,0.385543366918144,0.385543366918144,1288944.49403278,0.0,1.0
1999-05-12,22.38,22.94,21.0,21.75,29900,0.413240447874908,0.423580691432099,0.387759133394685,0.401607673873067,1619304.21729327,0.0,1.0
1999-05-13,24.0,25.5,22.13,23.13,69600,0.443153295308212,0.470850376264975,0.408624267715447,0.427088988353289,3769350.28507063,0.0,1.0
1999-05-14,24.44,24.44,23.63,23.75,46600,0.451277772388862,0.451277772388862,0.43632134867221,0.438537115148751,2523731.6563835,0.0,1.0
1999-05-17,28.0,28.38,25.88,27.38,203500,0.517012177859581,0.52402877170196,0.477866970107355,0.505564051064118,11021016.997297,0.0,1.0
1999-05-18,29.94,31.19,28.5,28.5,156200,0.552833735896994,0.575914636694297,0.526244538178502,0.526244538178502,8459375.20873612,0.0,1.0
1999-05-19,29.0,30.25,28.56,29.75,23800,0.535476898497423,0.558557799294725,0.527352421416772,0.549325438975804,1288944.49403277,0.0,1.0
1999-05-20,26.31,28.63,26.25,28.5,90800,0.485806799981627,0.528644951861421,0.484698916743357,0.526244538178502,4917485.71673008,0.0,1.0
1999-05-21,26.25,26.5,26.0,26.5,32300,0.484698916743357,0.489315096902817,0.480082736583896,0.489315096902817,1749281.81333019,0.0,1.0
1999-05-24,26.0,26.56,25.88,26.5,35200,0.480082736583896,0.490422980141088,0.477866970107355,0.489315096902817,1906338.07520814,0.0,1.0
1999-05-25,25.88,27.5,25.88,26.13,114800,0.477866970107355,0.507779817540659,0.477866970107355,0.482483150266816,6217261.67709927,0.0,1.0
1999-05-26,25.44,26.25,25.38,26.25,31800,0.469742493026705,0.484698916743357,0.468634609788434,0.484698916743357,1722203.14748917,0.0,1.0
1999-05-27,25.38,25.63,25.0,25.38,51500,0.468634609788434,0.473250789947895,0.461618015946054,0.468634609788434,2789102.58162554,0.0,1.0
1999-05-28,25.13,25.5,24.38,25.31,71900,0.464018429628973,0.470850376264975,0.450169889150592,0.467342079343785,3893912.14793935,0.0,1.0
1999-06-01,23.0,25.0,22.81,25.0,84100,0.42468857467037,0.461618015946054,0.42118027774918,0.461618015946054,4554631.59446035,0.0,1.0
1999-06-02,22.69,23.13,22.25,22.75,93300,0.418964511272639,0.427088988353289,0.410840034191988,0.420072394510909,5052879.0459352,0.0,1.0
1999-06-03,22.63,23.13,22.5,22.63,26600,0.417856628034368,0.427088988353289,0.415456214351449,0.417856628034368,1440585.02274251,0.0,1.0
1999-06-04,23.13,23.13,22.31,22.94,48100,0.427088988353289,0.427088988353289,0.411947917430259,0.423580691432099,2604967.65390658,0.0,1.0
1999-06-07,25.75,26.5,23.44,23.5,80900,0.475466556424436,0.489315096902817,0.43281305175102,0.433920934989291,4381328.13307779,0.0,1.0
1999-06-08,26.13,27.81,26.0,27.81,25400,0.482483150266816,0.513503880938391,0.480082736583896,0.513503880938391,1375596.22472405,0.0,1.0
1999-06-09,26.38,26.88,24.88,26.88,46200,0.487099330426276,0.496331690745197,0.459402249469513,0.496331690745197,2502068.72371068,0.0,1.0
1999-06-10,25.5,26.0,25.44,25.88,7200,0.470850376264975,0.480082736583896,0.469742493026705,0.477866970107355,389932.788110756,0.0,1.0
1999-06-11,25.63,25.88,25.25,25.53,34300,0.473250789947895,0.477866970107355,0.466234196105515,0.47140431788411,1857596.47669429,0.0,1.0
1999-06-14,23.5,25.94,23.0,25.75,20400,0.433920934989291,0.478974853345626,0.42468857467037,0.475466556424436,1104809.56631381,0.0,1.0
1999-06-15,22.75,23.81,22.0,23.75,42200,0.420072394510909,0.439644998387022,0.406223854032528,0.438537115148751,2285439.39698248,0.0,1.0
1999-06-16,24.5,24.75,23.0,24.0,21000,0.452385655627133,0.457001835786594,0.42468857467037,0.443153295308212,1137303.96532304,0.0,1.0
1999-06-17,23.75,25.0,23.75,24.63,8100,0.438537115148751,0.461618015946054,0.438537115148751,0.454786069310052,438674.3866246,0.0,1.0
1999-06-18,23.75,24.88,23.75,24.0,5200,0.438537115148751,0.459402249469513,0.438537115148751,0.443153295308212,281618.124746657,0.0,1.0
1999-06-21,23.56,24.81,22.88,24.25,14900,0.435028818227561,0.458109719024864,0.422472808193829,0.447769475467672,806944.242062536,0.0,1.0
1999-06-22,23.88,24.63,23.56,23.81,15000,0.440937528831671,0.454786069310052,0.435028818227561,0.439644998387022,812359.97523074,0.0,1.0
1999-06-23,25.13,25.13,23.75,24.16,9400,0.464018429628973,0.464018429628973,0.438537115148751,0.446107650610267,509078.917811265,0.0,1.0
1999-06-24,25.0,25.5,24.38,24.38,14900,0.461618015946054,0.470850376264975,0.450169889150592,0.450169889150592,806944.242062536,0.0,1.0
1999-06-25,26.13,26.38,24.88,25.44,10300,0.482483150266816,0.487099330426276,0.459402249469513,0.469742493026705,557820.516325108,0.0,1.0
1999-06-28,25.63,26.38,25.5,26.16,21500,0.473250789947895,0.487099330426276,0.470850376264975,0.483037091885951,1164382.63116406,0.0,1.0
1999-06-29,26.69,27.0,25.5,25.63,43600,0.492823393824007,0.498547457221738,0.470850376264975,0.473250789947895,2361259.66133735,0.0,1.0
1999-06-30,26.06,26.88,25.69,26.88,64900,0.481190619822167,0.496331690745197,0.474358673186165,0.496331690745197,3514810.826165,0.0,1.0
1999-07-01,25.0,26.06,24.38,26.03,37700,0.461618015946054,0.481190619822167,0.450169889150592,0.480636678203032,2041731.40441326,0.0,1.0
1999-07-02,24.63,25.0,24.0,24.97,50700,0.454786069310052,0.461618015946054,0.443153295308212,0.461064074326919,2745776.71627991,0.0,1.0
1999-07-06,23.81,24.75,23.81,24.75,43900,0.439644998387022,0.457001835786594,0.439644998387022,0.457001835786594,2377506.86084197,0.0,1.0
1999-07-07,23.5,24.0,23.5,23.97,12200,0.433920934989291,0.443153295308212,0.433920934989291,0.442599353689077,660719.446521002,0.0,1.0
1999-07-08,22.5,23.5,22.5,23.25,42100,0.415456214351449,0.433920934989291,0.415456214351449,0.42930475482983,2280023.66381428,0.0,1.0
1999-07-09,22.25,23.06,20.38,22.94,167400,0.410840034191988,0.42579645790864,0.376311006599223,0.423580691432099,9065937.32357506,0.0,1.0
1999-07-12,23.44,23.88,22.31,22.5,65000,0.43281305175102,0.440937528831671,0.411947917430259,0.415456214351449,3520226.55933321,0.0,1.0
1999-07-13,23.06,23.88,23.0,23.38,75700,0.42579645790864,0.440937528831671,0.42468857467037,0.43170516851275,4099710.00833114,0.0,1.0
1999-07-14,22.94,23.06,22.63,23.03,89200,0.423580691432099,0.42579645790864,0.417856628034368,0.425242516289505,4830833.98603881,0.0,1.0
1999-07-15,27.75,28.0,23.0,23.25,195300,0.51239599770012,0.517012177859581,0.42468857467037,0.42930475482983,10576926.8775042,0.0,1.0
1999-07-16,27.88,30.0,27.13,27.81,99300,0.514796411383039,0.553941619135265,0.500947870904658,0.513503880938391,5377823.03602751,0.0,1.0
1999-07-19,29.44,30.25,28.31,29.19,111000,0.543601375578073,0.558557799294725,0.522736241257312,0.538985195418613,6011463.81670748,0.0,1.0
1999-07-20,27.63,28.5,25.0,28.31,194000,0.510180231223579,0.526244538178502,0.461618015946054,0.522736241257312,10506522.3463176,0.0,1.0
1999-07-21,28.0,28.81,27.25,27.25,49100,0.517012177859581,0.531968601576233,0.503163637381199,0.503163637381199,2659124.98558862,0.0,1.0
1999-07-22,28.25,28.25,27.25,28.19,68400,0.521628358019041,0.521628358019041,0.503163637381199,0.520520474780771,3704361.48705218,0.0,1.0
1999-07-23,28.25,28.75,27.25,27.25,21200,0.521628358019041,0.530860718337962,0.503163637381199,0.503163637381199,1148135.43165945,0.0,1.0
1999-07-26,28.44,29.75,28.0,28.25,189900,0.525136654940231,0.549325438975804,0.517012177859581,0.521628358019041,10284477.2864212,0.0,1.0
1999-07-27,28.13,28.5,27.63,28.28,227900,0.5194125915425,0.526244538178502,0.510180231223579,0.522182299638176,12342455.8903391,0.0,1.0
1999-07-28,27.25,28.13,26.94,27.63,74200,0.503163637381199,0.5194125915425,0.497439573983468,0.510180231223579,4018474.01080806,0.0,1.0
1999-07-29,26.69,27.0,25.75,26.81,40400,0.492823393824007,0.498547457221738,0.475466556424436,0.495039160300548,2187956.1999548,0.0,1.0
1999-07-30,26.88,27.0,25.81,26.0,41100,0.496331690745197,0.498547457221738,0.476574439662706,0.480082736583896,2225866.33213223,0.0,1.0
1999-08-02,26.19,27.0,25.5,26.69,22400,0.483591033505086,0.498547457221738,0.470850376264975,0.492823393824007,1213124.22967791,0.0,1.0
1999-08-03,27.0,27.0,26.0,26.56,27800,0.498547457221738,0.498547457221738,0.480082736583896,0.490422980141088,1505573.82076097,0.0,1.0
1999-08-04,25.75,27.13,25.13,26.63,22500,0.475466556424436,0.500947870904658,0.464018429628973,0.491715510585737,1218539.96284611,0.0,1.0
1999-08-05,25.0,25.53,24.25,25.53,34100,0.461618015946054,0.47140431788411,0.447769475467672,0.47140431788411,1846765.01035788,0.0,1.0
1999-08-06,24.75,25.5,24.5,25.25,21100,0.457001835786594,0.470850376264975,0.452385655627133,0.466234196105515,1142719.69849124,0.0,1.0
1999-08-09,24.31,25.75,24.25,24.75,39900,0.448877358705943,0.475466556424436,0.447769475467672,0.457001835786594,2160877.53411377,0.0,1.0
1999-08-10,23.81,24.3,22.38,24.25,34000,0.439644998387022,0.448692711499565,0.413240447874908,0.447769475467672,1841349.27718968,0.0,1.0
1999-08-11,24.56,24.88,23.56,23.56,20300,0.453493538865404,0.459402249469513,0.435028818227561,0.435028818227561,1099393.8331456,0.0,1.0
1999-08-12,25.0,25.0,24.13,24.88,25200,0.461618015946054,0.461618015946054,0.445553708991131,0.459402249469513,1364764.75838764,0.0,1.0
1999-08-13,25.75,25.75,24.75,24.75,16700,0.475466556424436,0.475466556424436,0.457001835786594,0.457001835786594,904427.439090224,0.0,1.0
1999-08-16,26.06,26.38,25.56,26.0,9200,0.481190619822167,0.487099330426276,0.471958259503246,0.480082736583896,498247.451474854,0.0,1.0
1999-08-17,25.5,26.88,25.5,26.25,13500,0.470850376264975,0.496331690745197,0.470850376264975,0.484698916743357,731123.977707667,0.0,1.0
1999-08-18,25.5,26.75,25.06,26.44,6600,0.470850376264975,0.493931277062278,0.462725899184325,0.488207213664547,357438.389101526,0.0,1.0
1999-08-19,25.38,25.75,25.06,25.06,6800,0.468634609788434,0.475466556424436,0.462725899184325,0.462725899184325,368269.855437936,0.0,1.0
1999-08-20,24.5,25.63,24.5,25.25,38200,0.452385655627133,0.473250789947895,0.452385655627133,0.466234196105515,2068810.07025429,0.0,1.0
1999-08-23,24.25,24.69,24.0,24.53,8500,0.447769475467672,0.455893952548323,0.443153295308212,0.452939597246268,460337.31929742,0.0,1.0
1999-08-24,23.56,24.25,23.44,24.03,18800,0.435028818227561,0.447769475467672,0.43281305175102,0.443707236927347,1018157.83562253,0.0,1.0
1999-08-25,24.0,24.5,23.38,24.06,27300,0.443153295308212,0.452385655627133,0.43170516851275,0.444261178546482,1478495.15491995,0.0,1.0
1999-08-26,24.25,24.75,23.81,24.06,20400,0.447769475467672,0.457001835786594,0.439644998387022,0.444261178546482,1104809.56631381,0.0,1.0
1999-08-27,23.0,24.38,23.0,23.88,39000,0.42468857467037,0.450169889150592,0.42468857467037,0.440937528831671,2112135.93559992,0.0,1.0
1999-08-30,23.5,23.88,23.0,23.06,13000,0.433920934989291,0.440937528831671,0.42468857467037,0.42579645790864,704045.311866641,0.0,1.0
1999-08-31,24.13,24.13,23.63,23.66,24500,0.445553708991131,0.445553708991131,0.43632134867221,0.436875290291346,1326854.62621021,0.0,1.0
1999-09-01,24.25,24.44,24.0,24.13,16200,0.447769475467672,0.451277772388862,0.443153295308212,0.445553708991131,877348.773249201,0.0,1.0
1999-09-02,23.88,24.38,23.81,24.34,20600,0.440937528831671,0.450169889150592,0.439644998387022,0.449431300325078,1115641.03265022,0.0,1.0
1999-09-03,24.5,24.94,24.06,24.25,34500,0.452385655627133,0.460510132707784,0.444261178546482,0.447769475467672,1868427.9430307,0.0,1.0
1999-09-07,24.0,24.47,22.63,24.47,61200,0.443153295308212,0.451831714007998,0.417856628034368,0.451831714007998,3314428.69894142,0.0,1.0
1999-09-08,23.88,24.13,23.63,23.75,41100,0.440937528831671,0.445553708991131,0.43632134867221,0.438537115148751,2225866.33213223,0.0,1.0
1999-09-09,23.0,24.13,22.75,24.13,49000,0.42468857467037,0.445553708991131,0.420072394510909,0.445553708991131,2653709.25242042,0.0,1.0
1999-09-10,22.5,23.5,22.38,22.63,54400,0.415456214351449,0.433920934989291,0.413240447874908,0.417856628034368,2946158.84350348,0.0,1.0
1999-09-13,22.25,22.5,21.88,22.34,143700,0.410840034191988,0.415456214351449,0.404008087555986,0.412501859049394,7782408.56271049,0.0,1.0
1999-09-14,23.75,23.88,22.0,22.22,54300,0.438537115148751,0.440937528831671,0.406223854032528,0.410286092572853,2940743.11033528,0.0,1.0
1999-09-15,22.0,23.88,21.88,23.72,31700,0.406223854032528,0.440937528831671,0.404008087555986,0.437983173529616,1716787.41432096,0.0,1.0
1999-09-16,22.06,22.5,21.38,22.5,23100,0.407331737270798,0.415456214351449,0.394775727237065,0.415456214351449,1251034.36185534,0.0,1.0
1999-09-17,22.63,22.88,22.0,22.5,41400,0.417856628034368,0.422472808193829,0.406223854032528,0.415456214351449,2242113.53163684,0.0,1.0
1999-09-20,23.0,23.25,22.44,22.75,108200,0.42468857467037,0.42930475482983,0.414348331113178,0.420072394510909,5859823.28799774,0.0,1.0
1999-09-21,23.13,23.13,22.88,23.0,23000,0.427088988353289,0.427088988353289,0.422472808193829,0.42468857467037,1245618.62868714,0.0,1.0
1999-09-22,24.88,24.88,23.06,23.16,211600,0.459402249469513,0.459402249469513,0.42579645790864,0.427642929972424,11459691.3839216,0.0,1.0
1999-09-23,25.5,27.25,24.25,24.97,205300,0.470850376264975,0.503163637381199,0.447769475467672,0.461064074326919,11118500.1943247,0.0,1.0
1999-09-24,28.13,29.0,25.0,25.03,124100,0.5194125915425,0.535476898497423,0.461618015946054,0.462171957565189,6720924.86174233,0.0,1.0
1999-09-27,29.81,30.81,28.13,28.41,129200,0.550433322214075,0.568898042851917,0.5194125915425,0.524582713321096,6997127.25332077,0.0,1.0
1999-09-28,30.75,32.75,29.75,30.25,112100,0.567790159613647,0.604719600889331,0.549325438975804,0.558557799294725,6071036.88155773,0.0,1.0
1999-09-29,30.75,31.5,30.0,31.5,56300,0.567790159613647,0.581638700092028,0.553941619135265,0.581638700092028,3049057.77369938,0.0,1.0
1999-09-30,31.63,32.38,30.5,30.5,63500,0.584039113774948,0.597887654253329,0.563173979454186,0.563173979454186,3438990.56181013,0.0,1.0
1999-10-01,30.72,32.0,30.5,32.0,53300,0.567236217994511,0.590871060410949,0.563173979454186,0.590871060410949,2886585.77865323,0.0,1.0
1999-10-04,31.81,31.94,30.75,30.75,28400,0.587362763489759,0.589763177172679,0.567790159613647,0.567790159613647,1538068.2197702,0.0,1.0
1999-10-05,31.75,32.5,31.58,31.75,34600,0.586254880251489,0.60010342072987,0.583115877743055,0.586254880251489,1873843.67619891,0.0,1.0
1999-10-06,31.13,32.19,30.94,32.19,57100,0.574806753456026,0.594379357332139,0.571298456534837,0.594379357332139,3092383.63904502,0.0,1.0
1999-10-07,31.38,31.56,30.88,31.25,14900,0.579422933615487,0.582746583330299,0.570190573296566,0.577022519932568,806944.242062535,0.0,1.0
1999-10-08,30.88,31.75,30.5,31.5,55400,0.570190573296566,0.586254880251489,0.563173979454186,0.581638700092028,3000316.17518553,0.0,1.0
1999-10-11,30.63,30.63,28.0,30.5,39000,0.565574393137105,0.565574393137105,0.517012177859581,0.563173979454186,2112135.93559993,0.0,1.0
1999-10-12,29.63,30.63,28.75,30.31,21500,0.547109672499263,0.565574393137105,0.530860718337962,0.559665682532996,1164382.63116406,0.0,1.0
1999-10-13,28.75,29.13,28.25,28.75,52900,0.530860718337962,0.537877312180342,0.521628358019041,0.530860718337962,2864922.84598041,0.0,1.0
1999-10-14,28.5,29.0,27.88,29.0,31400,0.526244538178502,0.535476898497423,0.514796411383039,0.535476898497423,1700540.21481635,0.0,1.0
1999-10-15,27.38,28.75,25.63,27.81,44400,0.505564051064118,0.530860718337962,0.473250789947895,0.513503880938391,2404585.52668299,0.0,1.0
1999-10-18,32.5,33.38,28.81,28.88,236100,0.60010342072987,0.616352374891171,0.531968601576233,0.533261132020882,12786546.0101319,0.0,1.0
1999-10-19,39.13,39.81,36.13,36.19,277600,0.722524518558764,0.735080528592497,0.667130356645237,0.668238239883508,15034075.2749369,0.0,1.0
1999-10-20,46.38,47.0,41.56,43.25,631000,0.85639374318312,0.867841869978582,0.76739378970872,0.798599167586673,34173276.2913731,0.0,1.0
1999-10-21,42.25,46.25,41.38,46.25,228100,0.780134446948831,0.8539933295002,0.764070139993909,0.8539933295002,12353287.3566755,0.0,1.0
1999-10-22,43.88,44.5,41.88,42.16,199100,0.810231941588514,0.821680068383976,0.77330250031283,0.778472622091426,10782724.737896,0.0,1.0
1999-10-25,45.88,47.38,43.0,43.03,119500,0.847161382864198,0.874858463820962,0.793982987427213,0.794536929046348,6471801.1360049,0.0,1.0
1999-10-26,46.25,47.5,46.0,47.13,110200,0.8539933295002,0.877074230297503,0.849377149340739,0.870242283661501,5968137.95136184,0.0,1.0
1999-10-27,45.0,46.13,45.0,46.0,114300,0.830912428702897,0.851777563023659,0.830912428702897,0.849377149340739,6190183.01125824,0.0,1.0
1999-10-28,43.75,46.5,43.75,45.47,37600,0.807831527905595,0.858609509659661,0.807831527905595,0.839590847402683,2036315.67124505,0.0,1.0
1999-10-29,45.94,47.13,44.06,44.28,94900,0.848269266102469,0.870242283661501,0.813555591303326,0.817617829843651,5139530.77662648,0.0,1.0
1999-11-01,50.88,51.75,46.0,46.69,331300,0.939484986053409,0.955549293008332,0.849377149340739,0.86211780658085,17942323.986263,0.0,1.0
1999-11-02,53.75,58.25,50.5,50.88,285400,0.992478734284016,1.07556997715431,0.932468392211029,0.939484986053409,15456502.4620569,0.0,1.0
1999-11-03,52.5,57.13,50.38,57.09,78700,0.969397833486713,1.05488949003992,0.930252625734488,1.05415090121441,4262182.00337729,0.0,1.0
1999-11-04,52.25,54.25,51.13,53.34,48100,0.964781653327253,1.00171109460294,0.94410116621287,0.984908198822501,2604967.65390657,0.0,1.0
1999-11-05,54.75,57.94,51.88,57.75,100200,1.01094345492186,1.06984591375657,0.957949706691251,1.06633761683538,5426564.63454134,0.0,1.0
1999-11-08,53.0,55.0,53.0,54.66,86100,0.978630193805635,1.01555963508132,0.978630193805635,1.00928163006445,4662946.25782445,0.0,1.0
1999-11-09,48.69,52.38,47.25,52.25,99300,0.899047247856535,0.967182067010173,0.872458050138042,0.964781653327253,5377823.0360275,0.0,1.0
1999-11-10,50.5,51.88,46.38,47.41,147900,0.932468392211029,0.957949706691251,0.85639374318312,0.875412405440097,8009869.3557751,0.0,1.0
1999-11-11,53.25,53.75,51.0,52.47,75800,0.983246373965095,0.992478734284016,0.94170075252995,0.968843891867578,4105125.74149934,0.0,1.0
1999-11-12,52.0,53.75,51.63,53.25,59100,0.960165473167792,0.992478734284016,0.953333526531791,0.983246373965095,3200698.30240912,0.0,1.0
1999-11-15,51.13,52.0,51.13,51.31,14700,0.94410116621287,0.960165473167792,0.94410116621287,0.947424815927681,796112.775726125,0.0,1.0
1999-11-16,51.63,52.19,51.13,52.09,34200,0.953333526531791,0.963673770088982,0.94410116621287,0.961827298025198,1852180.74352609,0.0,1.0
1999-11-17,47.75,51.69,47.63,51.44,46400,0.881690410456963,0.954441409770061,0.879474643980422,0.949825229610601,2512900.19004709,0.0,1.0
1999-11-18,49.88,49.88,47.38,47.44,57600,0.921020265415567,0.921020265415567,0.874858463820962,0.875966347059232,3119462.30488604,0.0,1.0
1999-11-19,51.13,51.5,49.81,49.91,39600,0.94410116621287,0.950933112848871,0.919727734970918,0.921574207034702,2144630.33460915,0.0,1.0
1999-11-22,51.88,52.88,50.94,51.13,53800,0.957949706691251,0.976414427329094,0.94059286929168,0.94410116621287,2913664.44449426,0.0,1.0
1999-11-23,56.0,58.5,52.0,52.56,120000,1.03402435571916,1.08018615731377,0.960165473167792,0.970505716724984,6498879.80184593,0.0,1.0
1999-11-24,56.0,57.13,55.0,55.47,67200,1.03402435571916,1.05488949003992,1.01555963508132,1.0242380537811,3639372.68903372,0.0,1.0
1999-11-26,57.13,57.25,54.63,56.25,16100,1.05488949003992,1.05710525651646,1.00872768844532,1.03864053587862,871933.040080997,0.0,1.0
1999-11-29,59.63,61.81,56.0,56.75,75400,1.10105129163453,1.14130438262502,1.03402435571916,1.04787289619754,4083462.80882651,0.0,1.0
1999-11-30,59.94,60.25,56.13,60.22,49400,1.10677535503226,1.11249941842999,1.03642476940208,1.11194547681085,2675372.18509324,0.0,1.0
1999-12-01,57.88,58.75,57.19,57.19,21000,1.0687380305183,1.08480233747323,1.05599737327819,1.05599737327819,1137303.96532304,0.0,1.0
1999-12-02,61.88,62.13,57.63,57.63,45200,1.14259691306967,1.14721309322913,1.06412185035884,1.06412185035884,2447911.39202864,0.0,1.0
1999-12-03,65.13,67.88,62.75,62.75,73800,1.20260725514266,1.25338523689673,1.1586612200246,1.1586612200246,3996811.07813524,0.0,1.0
1999-12-06,68.88,69.63,65.0,66.13,88900,1.27184995753457,1.28569849801295,1.20020684145974,1.2210719757805,4814586.78653418,0.0,1.0
1999-12-07,71.88,72.0,68.5,68.88,52500,1.32724411944809,1.32945988592464,1.26483336369219,1.27184995753457,2843259.9133076,0.0,1.0
1999-12-08,79.0,79.8,72.25,73.0,70400,1.45871293038953,1.4734847068998,1.3340760660841,1.34792460656248,3812676.15041628,0.0,1.0
1999-12-09,80.0,86.5,74.0,79.88,190400,1.47717765102737,1.59719833517335,1.36638932720032,1.47496188455083,10311555.9522622,0.0,1.0
1999-12-10,78.75,80.63,74.75,80.19,47000,1.45409675023007,1.48881042502921,1.3802378676787,1.48068594794856,2545394.58905632,0.0,1.0
1999-12-13,77.5,80.13,77.0,77.13,82400,1.43101584943277,1.47957806471029,1.42178348911385,1.42418390279677,4462564.13060086,0.0,1.0
1999-12-14,79.5,79.5,77.0,77.75,68600,1.46794529070845,1.46794529070845,1.42178348911385,1.43563202959223,3715192.95338859,0.0,1.0
1999-12-15,72.69,79.88,70.38,79.0,104100,1.34220054316475,1.47496188455083,1.29954703849133,1.45871293038953,5637778.22810133,0.0,1.0
1999-12-16,73.0,75.0,71.44,72.88,30700,1.34792460656248,1.38485404783816,1.31911964236744,1.34570884008594,1662630.08263891,0.0,1.0
1999-12-17,73.56,75.25,73.5,73.63,22700,1.35826485011967,1.38947022799762,1.3571569668814,1.35955738056432,1229371.42918252,0.0,1.0
1999-12-20,70.13,76.5,70.13,75.25,87000,1.29493085833187,1.41255112879493,1.29493085833187,1.38947022799762,4711687.8563383,0.0,1.0
1999-12-21,90.75,100.6,67.0,69.75,208700,1.67567339788418,1.85755089616692,1.23713628273542,1.28791426448949,11302635.1220437,0.0,1.0
1999-12-22,117.0,120.0,99.5,105.0,256000,2.16037231462753,2.21576647654106,1.8372397034653,1.93879566697343,13864276.9106047,0.0,1.0
1999-12-23,109.3,120.0,106.3,112.5,76800,2.01819396571615,2.21576647654106,1.96279980380262,2.07728107175724,4159283.07318139,0.0,1.0
1999-12-27,98.38,107.6,96.13,105.4,62500,1.81655921635091,1.98680394063182,1.77501359491577,1.94618155522856,3384833.23012809,0.0,1.0
1999-12-28,99.41,105.0,96.0,97.69,61800,1.83557787860789,1.93879566697343,1.77261318123285,1.8038185591108,3346923.09795065,0.0,1.0
1999-12-29,101.9,103.6,98.75,98.75,35300,1.88155503299612,1.91294505808045,1.82339116298691,1.82339116298691,1911753.80837634,0.0,1.0
1999-12-30,113.1,114.5,102.1,102.9,146900,2.08835990413995,2.11421051303293,1.88524797712368,1.90001975363396,7955712.02409304,0.0,1.0
1999-12-31,109.3,117.0,108.4,117.0,38100,2.01819396571615,2.16037231462753,2.00157571714209,2.16037231462753,2063394.33708608,0.0,1.0
2000-01-03,96.0,111.0,83.0,110.25,82400,1.77261318123285,2.04958399080048,1.5325718129409,2.0357354503221,4462564.13060086,0.0,1.0
2000-01-04,92.75,98.13,89.13,94.06,61900,1.71260283915986,1.81194303619145,1.64576055045087,1.73679162319543,3352338.83111886,0.0,1.0
2000-01-05,92.69,94.13,81.0,89.63,59100,1.71149495592159,1.73808415364008,1.49564237166522,1.65499291076979,3200698.30240912,0.0,1.0
2000-01-06,92.88,98.0,92.88,97.5,23900,1.71500325284278,1.80954262250853,1.71500325284278,1.80031026218961,1294360.22720098,0.0,1.0
2000-01-07,94.0,94.0,86.0,92.13,27600,1.73568373995716,1.73568373995716,1.58796597485443,1.7011547123644,1494742.35442457,0.0,1.0
2000-01-10,95.81,106.6,95.0,99.0,58100,1.76910488431166,1.96833921999397,1.75414846059501,1.82800734314637,3146540.97072706,0.0,1.0
2000-01-11,94.81,100.8,93.75,96.0,43000,1.75064016367382,1.86124384029449,1.7310675597977,1.77261318123285,2328765.26232812,0.0,1.0
2000-01-12,90.75,94.88,88.19,94.44,14400,1.67567339788418,1.75193269411846,1.6284037130513,1.74380821703781,779865.576221509,0.0,1.0
2000-01-13,94.0,94.0,90.38,91.38,18900,1.73568373995716,1.73568373995716,1.66884145124817,1.68730617188602,1023573.56879073,0.0,1.0
2000-01-14,91.25,99.44,90.0,98.0,29100,1.6849057582031,1.83613182022702,1.66182485740579,1.80954262250853,1575978.35194763,0.0,1.0
2000-01-18,81.38,94.5,80.0,90.5,48000,1.5026589655076,1.74491610027608,1.47717765102737,1.67105721772472,2599551.92073836,0.0,1.0
2000-01-19,87.88,90.75,80.88,81.38,29400,1.62267964965357,1.67567339788418,1.49342660518867,1.5026589655076,1592225.55145225,0.0,1.0
2000-01-20,84.94,94.0,83.75,90.0,47800,1.56839337097831,1.73568373995716,1.54642035341928,1.66182485740579,2588720.45440196,0.0,1.0
2000-01-21,82.0,85.63,79.63,83.94,42300,1.51410709230306,1.58113402821842,1.47034570439137,1.54992865034047,2290855.13015068,0.0,1.0
2000-01-24,87.75,90.0,80.75,80.75,59000,1.62027923597065,1.66182485740579,1.49102619150575,1.49102619150575,3195282.56924091,0.0,1.0
2000-01-25,89.75,89.94,85.88,87.94,19100,1.65720867724633,1.66071697416752,1.58575020837788,1.62378753289184,1034405.03512715,0.0,1.0
2000-01-26,91.0,101.8,89.69,90.0,53700,1.68028957804364,1.87970856093233,1.65610079400806,1.66182485740579,2908248.71132604,0.0,1.0
2000-01-27,91.0,97.25,91.0,93.44,19000,1.68028957804364,1.79569408203015,1.68028957804364,1.72534349639997,1028989.30195894,0.0,1.0
2000-01-28,89.63,94.5,89.13,94.5,6200,1.65499291076979,1.74491610027608,1.64576055045087,1.74491610027608,335775.456428707,0.0,1.0
2000-01-31,75.25,93.0,73.0,87.69,114400,1.38947022799762,1.71721901931932,1.34792460656248,1.61917135273238,6195598.74442646,0.0,1.0
2000-02-01,88.0,90.0,76.0,79.38,63700,1.62489541613011,1.66182485740579,1.403318768476,1.46572952423191,3449822.02814654,0.0,1.0
2000-02-02,92.0,94.0,89.25,91.0,26100,1.69875429868148,1.73568373995716,1.64797631692741,1.68028957804364,1413506.35690149,0.0,1.0
2000-02-03,93.25,95.0,88.5,92.38,41400,1.72183519947878,1.75414846059501,1.63412777644903,1.70577089252386,2242113.53163685,0.0,1.0
2000-02-04,96.75,97.75,93.13,97.75,22900,1.78646172171123,1.80492644234907,1.71961943300224,1.80492644234907,1240202.89551893,0.0,1.0
2000-02-07,108.6,109.0,96.63,96.63,104400,2.00526866126966,2.0126545495248,1.78424595523469,1.78424595523469,5654025.42760595,0.0,1.0
2000-02-08,123.6,128.6,112.3,118.2,212800,2.28223947083729,2.3745630740265,2.07358812762967,2.18252997939294,11524680.1819401,0.0,1.0
2000-02-09,122.3,126.0,116.0,126.0,78900,2.2582353340081,2.32655480036811,2.14190759398969,2.32655480036811,4273013.46971369,0.0,1.0
2000-02-10,123.8,124.7,116.1,121.0,51100,2.28593241496486,2.30255066353892,2.14375406605348,2.2342311971789,2767439.64895272,0.0,1.0
2000-02-11,130.0,131.8,118.8,123.8,207800,2.40041368291948,2.4336501800676,2.19360881177565,2.28593241496486,11253893.5235299,0.0,1.0
2000-02-14,129.1,134.9,124.0,134.8,104600,2.38379543434542,2.49089081404491,2.28962535909243,2.48904434198112,5664856.89394237,0.0,1.0
2000-02-15,127.6,131.0,124.0,131.0,26500,2.35609835338866,2.41887840355732,2.28962535909243,2.41887840355732,1435169.28957431,0.0,1.0
2000-02-16,124.0,128.0,124.0,126.8,35600,2.28962535909243,2.3634842416438,2.28962535909243,2.34132657687839,1928001.00788096,0.0,1.0
2000-02-17,122.9,127.5,120.0,125.0,118900,2.2693141663908,2.35425188132488,2.21576647654106,2.30809007973027,6439306.73699567,0.0,1.0
2000-02-18,115.6,122.9,115.6,122.9,51600,2.13452170573455,2.2693141663908,2.13452170573455,2.2693141663908,2794518.31479375,0.0,1.0
2000-02-22,115.1,117.1,111.0,115.5,52000,2.12528934541563,2.16221878669132,2.04958399080048,2.13267523367077,2816181.24746657,0.0,1.0
2000-02-23,113.9,115.4,113.8,115.0,60700,2.10313168065022,2.13082876160699,2.10128520858644,2.12344287335185,3287350.0331004,0.0,1.0
2000-02-24,109.0,114.8,109.0,114.0,54800,2.0126545495248,2.11974992922428,2.0126545495248,2.10497815271401,2967821.7761763,0.0,1.0
2000-02-25,113.0,114.8,109.5,110.0,52200,2.08651343207616,2.11974992922428,2.02188690984372,2.03111927016264,2827012.71380298,0.0,1.0
2000-02-28,107.9,115.6,107.9,113.9,42800,1.99234335682317,2.13452170573455,1.99234335682317,2.10313168065022,2317933.79599171,0.0,1.0
2000-02-29,109.1,111.3,106.1,110.8,30000,2.01450102158858,2.05512340699183,1.95910685967505,2.04589104667291,1624719.95046148,0.0,1.0
2000-03-01,108.3,110.0,106.0,110.0,36700,1.99972924507831,2.03111927016264,1.95726038761127,2.03111927016264,1987574.07273121,0.0,1.0
2000-03-02,118.4,122.0,111.3,112.5,199800,2.18622292352051,2.25269591781674,2.05512340699183,2.07728107175724,10820634.8700735,0.0,1.0
2000-03-03,121.1,125.0,118.6,119.0,117200,2.23607766924269,2.30809007973027,2.18991586764808,2.19730175590322,6347239.27313617,0.0,1.0
2000-03-06,126.4,129.0,123.0,128.3,126900,2.33394068862325,2.38194896228164,2.27116063845459,2.36902365783515,6872565.39045206,0.0,1.0
2000-03-07,122.5,130.4,122.5,128.0,35600,2.26192827813566,2.40779957117462,2.26192827813566,2.3634842416438,1928001.00788096,0.0,1.0
2000-03-08,122.7,124.5,115.1,124.5,39800,2.26562122226323,2.29885771941135,2.12528934541563,2.29885771941135,2155461.80094557,0.0,1.0
2000-03-09,131.3,134.0,117.9,121.0,42000,2.42441781974868,2.47427256547085,2.17699056320159,2.2342311971789,2274607.93064607,0.0,1.0
2000-03-10,122.9,134.0,119.5,132.6,44100,2.2693141663908,2.47427256547085,2.20653411622214,2.44842195657787,2388338.32717838,0.0,1.0
2000-03-13,120.0,130.4,117.6,119.5,44200,2.21576647654106,2.40779957117462,2.17145114701024,2.20653411622214,2393754.06034658,0.0,1.0
2000-03-14,112.0,127.0,108.5,127.0,84100,2.06804871143832,2.34501952100595,2.00342218920587,2.34501952100595,4554631.59446036,0.0,1.0
2000-03-15,100.9,113.2,90.06,113.2,126200,1.86309031235827,2.09020637620373,1.66293274064407,2.09020637620373,6834655.25827464,0.0,1.0
2000-03-16,98.0,102.5,95.75,98.81,120800,1.80954262250853,1.89263386537882,1.76799700107339,1.82449904622518,6542205.66719157,0.0,1.0
2000-03-17,56.25,57.5,48.75,49.0,78300,2.07728107175724,2.12344287335185,1.80031026218961,1.80954262250853,2120259.53535224,0.0,2.0
2000-03-20,56.81,61.97,55.5,56.5,105700,2.09796155887163,2.28851747585416,2.04958399080048,2.08651343207616,2862214.9793963,0.0,1.0
2000-03-21,59.69,60.0,53.75,55.0,128700,2.2043183497456,2.21576647654106,1.98495746856803,2.03111927016264,3485024.29373987,0.0,1.0
2000-03-22,61.92,62.5,60.0,60.94,67100,2.28667100379037,2.30809007973027,2.21576647654106,2.2504801513402,1816978.47793276,0.0,1.0
2000-03-23,64.88,69.75,63.0,64.88,259500,2.3959821499664,2.57582852897898,2.32655480036811,2.3959821499664,7026913.7857459,0.0,1.0
2000-03-24,66.56,70.0,64.75,65.25,101900,2.45802361130955,2.5850608892979,2.39118132260056,2.4096460432384,2759316.04920041,0.0,1.0
2000-03-27,68.75,72.13,66.0,69.38,81400,2.5388990877033,2.66372059921511,2.43734312419517,2.56216463570698,2204203.39945941,0.0,1.0
2000-03-28,69.88,72.0,68.0,70.88,84400,2.58062935634482,2.65891977184927,2.51120200674653,2.6175587976205,2285439.39698248,0.0,1.0
2000-03-29,66.0,70.44,56.5,70.22,193200,2.43734312419517,2.6013098434592,2.08651343207616,2.59318536637855,5231598.24048596,0.0,1.0
2000-03-30,59.63,65.0,58.19,63.5,89800,2.20210258326906,2.40041368291948,2.14892418783207,2.34501952100595,2431664.19252401,0.0,1.0
2000-03-31,62.5,63.31,57.38,61.0,62300,2.30809007973027,2.33800292716357,2.11901134039877,2.25269591781674,1687000.88189584,0.0,1.0
2000-04-03,54.0,62.5,52.94,61.09,71400,1.99418982888695,2.30809007973027,1.95504462113473,2.25601956753156,1933416.74104917,0.0,1.0
2000-04-04,56.31,57.5,41.0,54.0,142800,2.07949683823378,2.12344287335185,1.51410709230306,1.99418982888695,3866833.48209833,0.0,1.0
2000-04-05,52.0,53.0,48.88,49.63,72900,1.92033094633558,1.95726038761127,1.80511108955545,1.83280817051221,1974034.7398107,0.0,1.0
2000-04-06,53.94,57.0,50.88,52.0,32200,1.99197406241041,2.10497815271401,1.87896997210682,1.92033094633558,871933.040080996,0.0,1.0
2000-04-07,52.25,57.0,50.0,54.13,90000,1.92956330665451,2.10497815271401,1.84647206378422,1.99899065625279,2437079.92569222,0.0,1.0
2000-04-10,45.19,52.19,45.19,52.03,86900,1.66884145124817,1.92734754017796,1.66884145124817,1.92143882957386,2353136.06158505,0.0,1.0
2000-04-11,47.0,50.0,42.63,44.63,69300,1.73568373995716,1.84647206378422,1.57430208158242,1.64816096413379,1876551.54278301,0.0,1.0
2000-04-12,44.0,47.25,42.0,46.13,67500,1.62489541613011,1.74491610027608,1.55103653357874,1.70355512604732,1827809.94426917,0.0,1.0
2000-04-13,42.78,44.56,41.88,44.0,77200,1.57984149777378,1.64557590324449,1.54660500062566,1.62489541613011,2090473.0029271,0.0,1.0
2000-04-14,34.88,42.0,30.94,41.75,109600,1.28809891169587,1.55103653357874,1.14259691306967,1.54180417325982,2967821.7761763,0.0,1.0
2000-04-17,36.0,36.06,24.25,24.25,169900,1.32945988592464,1.33167565240118,0.895538950935345,0.895538950935345,4600665.32639008,0.0,1.0
2000-04-18,38.25,41.0,30.0,36.13,101800,1.41255112879493,1.51410709230306,1.10788323827053,1.33426071329047,2756608.1826163,0.0,1.0
2000-04-19,42.13,42.13,39.44,39.69,145200,1.55583736094458,1.55583736094458,1.45649716391299,1.46572952423191,3931822.28011679,0.0,1.0
2000-04-20,44.88,45.5,42.13,42.13,41600,1.65739332445271,1.68028957804364,1.55583736094458,1.55583736094458,1126472.49898663,0.0,1.0
2000-04-24,44.25,44.25,38.38,43.63,134800,1.63412777644903,1.63412777644903,1.41735195616076,1.61123152285811,3650204.15537013,0.0,1.0
2000-04-25,45.81,48.0,43.75,43.75,75800,1.6917377048391,1.77261318123285,1.61566305581119,1.61566305581119,2052562.87074967,0.0,1.0
2000-04-26,44.06,47.19,42.38,45.75,50600,1.62711118260665,1.74270033379954,1.5650697212635,1.68952193836256,1370180.49155585,0.0,1.0
2000-04-27,43.88,45.0,39.19,39.88,75600,1.62046388317703,1.66182485740579,1.44726480359407,1.47274611807429,2047147.13758146,0.0,1.0
2000-04-28,45.88,46.0,44.94,45.0,34500,1.6943227657284,1.69875429868148,1.65960909092925,1.66182485740579,934213.97151535,0.0,1.0
2000-05-01,53.02,56.5,46.69,48.31,62100,1.95799897643678,2.08651343207616,1.7242356131617,1.78406130802831,1681585.14872764,0.0,1.0
2000-05-02,54.31,56.5,53.0,54.75,110300,2.00563795568242,2.08651343207616,1.95726038761127,2.02188690984372,2986776.84226502,0.0,1.0
2000-05-03,50.31,54.38,48.14,54.38,70600,1.85792019057968,2.00822301657171,1.77778330301144,2.00822301657171,1911753.80837634,0.0,1.0
2000-05-04,55.5,56.5,49.0,50.13,78800,2.04958399080048,2.08651343207616,1.80954262250853,1.85127289115006,2133798.86827274,0.0,1.0
2000-05-05,57.06,58.86,53.25,54.25,77700,2.10719391919055,2.17366691348678,1.96649274793019,2.00342218920587,2104012.33584762,0.0,1.0
2000-05-08,59.5,60.25,57.06,57.06,90000,2.19730175590322,2.22499883685998,2.10719391919055,2.10719391919055,2437079.92569222,0.0,1.0
2000-05-09,59.69,60.19,58.25,60.0,81600,2.2043183497456,2.22278307038344,2.15113995430861,2.21576647654106,2209619.13262761,0.0,1.0
2000-05-10,57.13,59.75,57.0,59.75,80700,2.10977898007985,2.20653411622214,2.10497815271401,2.20653411622214,2185248.33337069,0.0,1.0
2000-05-11,56.75,58.88,53.88,57.25,73600,2.09574579239509,2.17440550231229,1.98975829593387,2.11421051303293,1992989.80589941,0.0,1.0
2000-05-12,56.63,58.56,55.13,55.13,18600,2.091314259442,2.16258808110407,2.03592009752848,2.03592009752848,503663.18464306,0.0,1.0
2000-05-15,60.75,60.75,56.19,57.0,38800,2.24346355749782,2.24346355749782,2.0750653052807,2.10497815271401,1050652.23463176,0.0,1.0
2000-05-16,61.25,63.0,60.63,63.0,109600,2.26192827813566,2.32655480036811,2.23903202454474,2.32655480036811,2967821.77617631,0.0,1.0
2000-05-17,62.88,64.0,59.13,60.94,72400,2.32212326741503,2.3634842416438,2.18363786263121,2.2504801513402,1960495.40689019,0.0,1.0
2000-05-18,63.0,63.94,62.31,62.44,27300,2.32655480036811,2.36126847516726,2.30107348588789,2.30587431325373,739247.577459975,0.0,1.0
2000-05-19,60.75,64.0,60.75,63.75,126400,2.24346355749782,2.3634842416438,2.24346355749782,2.35425188132488,3422743.36230552,0.0,1.0
2000-05-22,63.38,65.0,52.0,60.44,68800,2.34058798805287,2.40041368291948,1.92033094633558,2.23201543070236,1863012.2098625,0.0,1.0
2000-05-23,57.5,64.25,57.13,63.5,63000,2.12344287335185,2.37271660196272,2.10977898007985,2.34501952100595,1705955.94798455,0.0,1.0
2000-05-24,58.0,60.0,50.75,57.25,68100,2.14190759398969,2.21576647654106,1.87416914474098,2.11421051303293,1844057.14377378,0.0,1.0
2000-05-25,54.25,57.94,53.25,57.94,110000,2.00342218920587,2.13969182751315,1.96649274793019,2.13969182751315,2978653.24251272,0.0,1.0
2000-05-26,53.88,54.75,51.06,54.25,29200,1.98975829593387,2.02188690984372,1.88561727153644,2.00342218920587,790697.042557921,0.0,1.0
2000-05-30,52.13,54.75,48.81,54.63,70600,1.92513177370142,2.02188690984372,1.80252602866615,2.01745537689063,1911753.80837635,0.0,1.0
2000-05-31,56.0,58.22,51.44,52.06,37200,2.06804871143832,2.15003207107034,1.8996504592212,1.92254671281213,1007326.36928612,0.0,1.0
2000-06-01,56.5,58.0,53.0,54.88,91800,2.08651343207616,2.14190759398969,1.95726038761127,2.02668773720956,2485821.52420607,0.0,1.0
2000-06-02,57.53,60.0,56.5,57.38,25700,2.12455075659012,2.21576647654106,2.08651343207616,2.11901134039877,695921.712114334,0.0,1.0
2000-06-05,55.63,58.56,55.5,55.5,50500,2.05438481816632,2.16258808110407,2.04958399080048,2.04958399080048,1367472.62497175,0.0,1.0
2000-06-06,54.81,57.0,54.81,55.88,32100,2.02410267632026,2.10497815271401,2.02410267632026,2.06361717848524,869225.173496891,0.0,1.0
2000-06-07,53.63,55.25,53.0,55.25,49200,1.98052593561495,2.04035163048156,1.95726038761127,2.04035163048156,1332270.35937841,0.0,1.0
2000-06-08,53.75,54.31,53.38,53.63,37600,1.98495746856803,2.00563795568242,1.97129357529603,1.98052593561495,1018157.83562253,0.0,1.0
2000-06-09,53.5,53.94,52.5,53.72,22500,1.97572510824911,1.99197406241041,1.93879566697343,1.98384958532976,609269.981423056,0.0,1.0
2000-06-12,50.31,53.63,49.38,53.41,34500,1.85792019057968,1.98052593561495,1.82357581019329,1.9724014585343,934213.971515351,0.0,1.0
2000-06-13,49.5,50.5,48.06,48.75,54600,1.82800734314637,1.86493678442206,1.77482894770939,1.80031026218961,1478495.15491995,0.0,1.0
2000-06-14,48.88,50.13,48.5,50.13,63700,1.80511108955545,1.85127289115006,1.79107790187069,1.85127289115006,1724911.01407327,0.0,1.0
2000-06-15,45.0,49.56,43.89,49.0,52900,1.66182485740579,1.83022310962292,1.62083317758979,1.80954262250853,1432461.42299021,0.0,1.0
2000-06-16,47.25,47.5,44.25,46.13,71800,1.74491610027608,1.75414846059501,1.63412777644903,1.70355512604732,1944248.20738558,0.0,1.0
2000-06-19,46.0,47.56,45.0,47.25,54900,1.69875429868148,1.75636422707155,1.66182485740579,1.74491610027608,1486618.75467225,0.0,1.0
2000-06-20,48.25,49.0,43.88,46.0,131600,1.78184554155177,1.80954262250853,1.62046388317703,1.69875429868148,3563552.42467884,0.0,1.0
2000-06-21,46.73,47.5,45.5,46.06,29700,1.72571279081273,1.75414846059501,1.68028957804364,1.70097006515802,804236.375478432,0.0,1.0
2000-06-22,41.63,46.75,41.5,46.0,96700,1.53737264030674,1.72645137963824,1.5325718129409,1.69875429868148,2618506.98682708,0.0,1.0
2000-06-23,43.0,44.06,41.13,41.5,166200,1.58796597485443,1.62711118260665,1.5189079196689,1.5325718129409,4500474.26277829,0.0,1.0
2000-06-26,42.63,45.25,42.0,45.25,126900,1.57430208158242,1.67105721772472,1.55103653357874,1.67105721772472,3436282.69522604,0.0,1.0
2000-06-27,40.69,42.5,39.75,42.13,190700,1.5026589655076,1.56950125421658,1.46794529070845,1.55583736094458,5163901.57588339,0.0,1.0
2000-06-28,39.0,40.75,39.0,40.69,249300,1.44024820975169,1.50487473198414,1.44024820975169,1.5026589655076,6750711.39416745,0.0,1.0
2000-06-29,37.88,39.5,37.31,39.0,165000,1.39888723552292,1.45871293038953,1.37783745399578,1.44024820975169,4467979.86376908,0.0,1.0
2000-06-30,33.19,38.0,32.5,38.0,385500,1.22568815593996,1.403318768476,1.20020684145974,1.403318768476,10438825.681715,0.0,1.0
2000-07-03,33.75,34.88,32.88,33.25,178600,1.24636864305435,1.28809891169587,1.2142400291445,1.2279039224165,4836249.71920699,0.0,1.0
2000-07-05,32.38,34.5,32.0,34.13,133600,1.19577530850666,1.27406572401111,1.1817421208219,1.26040183073911,3617709.75636089,0.0,1.0
2000-07-06,35.75,39.5,30.94,32.13,205300,1.32022752560571,1.45871293038953,1.14259691306967,1.18654294818774,5559250.09716239,0.0,1.0
2000-07-07,38.63,39.0,35.75,35.75,125000,1.42658431647969,1.44024820975169,1.32022752560571,1.32022752560571,3384833.23012807,0.0,1.0
2000-07-10,39.0,42.0,38.19,38.38,108200,1.44024820975169,1.55103653357874,1.41033536231838,1.41735195616076,2929911.64399887,0.0,1.0
2000-07-11,39.0,40.5,38.94,38.94,83100,1.44024820975169,1.49564237166522,1.43803244327515,1.43803244327515,2250237.13138915,0.0,1.0
2000-07-12,37.94,40.5,37.0,39.63,111800,1.40110300199946,1.49564237166522,1.36638932720032,1.46351375775537,3027394.84102657,0.0,1.0
2000-07-13,37.5,37.94,36.75,37.25,146700,1.38485404783816,1.40110300199946,1.3571569668814,1.37562168751924,3972440.27887833,0.0,1.0
2000-07-14,44.5,44.5,37.5,37.88,281500,1.64336013676795,1.64336013676795,1.38485404783816,1.39888723552292,7622644.43424846,0.0,1.0
2000-07-17,43.75,45.0,41.88,44.88,43100,1.61566305581119,1.66182485740579,1.54660500062566,1.65739332445271,1167090.49774816,0.0,1.0
2000-07-18,46.88,48.88,43.13,44.25,133500,1.73125220700408,1.80511108955545,1.59276680222027,1.63412777644903,3615001.8897768,0.0,1.0
2000-07-19,43.44,49.0,43.0,46.69,199600,1.60421492901573,1.80954262250853,1.58796597485443,1.7242356131617,5404901.70186852,0.0,1.0
2000-07-20,44.44,45.5,43.0,43.5,76100,1.64114437029141,1.68028957804364,1.58796597485443,1.60643069549227,2060686.47050198,0.0,1.0
2000-07-21,44.13,45.75,43.63,44.0,52600,1.62969624349595,1.68952193836256,1.61123152285811,1.62489541613011,1424337.8232379,0.0,1.0
2000-07-24,42.98,45.0,38.13,44.75,98800,1.58722738602891,1.66182485740579,1.40811959584184,1.65259249708687,2675372.18509324,0.0,1.0
2000-07-25,46.61,47.0,37.25,41.75,85300,1.72128125785965,1.73568373995716,1.37562168751924,1.54180417325982,2309810.1962394,0.0,1.0
2000-07-26,47.38,48.0,41.63,44.81,129800,1.74971692764192,1.77261318123285,1.53737264030674,1.65480826356341,3514810.82616501,0.0,1.0
2000-07-27,46.88,47.75,44.75,47.0,69500,1.73125220700408,1.76338082091393,1.65259249708687,1.73568373995716,1881967.27595122,0.0,1.0
2000-07-28,41.63,46.88,41.63,46.25,36200,1.53737264030674,1.73125220700408,1.53737264030674,1.7079866590004,980247.703445092,0.0,1.0
2000-07-31,41.13,44.0,40.75,41.5,124900,1.5189079196689,1.62489541613011,1.50487473198414,1.5325718129409,3382125.36354397,0.0,1.0
2000-08-01,39.5,41.13,39.25,41.0,80500,1.45871293038953,1.5189079196689,1.44948057007061,1.51410709230306,2179832.60020249,0.0,1.0
2000-08-02,42.0,43.75,39.25,39.25,35600,1.55103653357874,1.61566305581119,1.44948057007061,1.44948057007061,964000.50394048,0.0,1.0
2000-08-03,44.13,45.13,40.0,40.06,40200,1.62969624349595,1.66662568477163,1.47717765102737,1.47939341750391,1088562.36680919,0.0,1.0
2000-08-04,46.13,46.25,44.0,44.0,79300,1.70355512604732,1.7079866590004,1.62489541613011,1.62489541613011,2147338.20119325,0.0,1.0
2000-08-07,42.63,46.41,42.0,46.41,19200,1.57430208158242,1.71389536960451,1.55103653357874,1.71389536960451,519910.384147675,0.0,1.0
2000-08-08,41.0,44.0,41.0,43.03,19000,1.51410709230306,1.62489541613011,1.51410709230306,1.5890738580927,514494.650979468,0.0,1.0
2000-08-09,40.25,41.75,39.38,41.5,30700,1.48641001134629,1.54180417325982,1.45428139743645,1.5325718129409,831315.04131946,0.0,1.0
2000-08-10,40.75,43.69,40.0,40.0,27700,1.50487473198414,1.61344728933465,1.47717765102737,1.47717765102737,750079.043796382,0.0,1.0
2000-08-11,42.63,43.0,40.5,40.5,15200,1.57430208158242,1.58796597485443,1.49564237166522,1.49564237166522,411595.720783576,0.0,1.0
2000-08-14,42.0,43.0,41.88,42.25,10400,1.55103653357874,1.58796597485443,1.54660500062566,1.56026889389766,281618.124746657,0.0,1.0
2000-08-15,40.19,43.48,40.13,42.31,30100,1.48419424486975,1.60569210666675,1.48197847839321,1.5624846603742,815067.841814845,0.0,1.0
2000-08-16,42.75,43.0,40.63,40.88,28200,1.5787336145355,1.58796597485443,1.50044319903105,1.50967555934998,763618.376716898,0.0,1.0
2000-08-17,42.86,43.5,41.94,41.94,9900,1.58279585307583,1.60643069549227,1.5488207671022,1.5488207671022,268078.791826144,0.0,1.0
2000-08-18,42.81,43.88,42.5,43.44,8700,1.58094938101205,1.62046388317703,1.56950125421658,1.60421492901573,235584.392816914,0.0,1.0
2000-08-21,43.0,43.25,41.38,43.25,21800,1.58796597485443,1.59719833517335,1.52814027998782,1.59719833517335,590314.915334337,0.0,1.0
2000-08-22,44.13,44.31,43.0,43.13,43400,1.62969624349595,1.63634354292557,1.58796597485443,1.59276680222027,1175214.09750047,0.0,1.0
2000-08-23,42.63,44.5,42.13,44.25,49600,1.57430208158242,1.64336013676795,1.55583736094458,1.63412777644903,1343101.82571483,0.0,1.0
2000-08-24,43.06,43.5,42.38,42.38,32900,1.59018174133097,1.60643069549227,1.5650697212635,1.5650697212635,890888.10616971,0.0,1.0
2000-08-25,41.94,43.75,40.0,43.75,41500,1.5488207671022,1.61566305581119,1.47717765102737,1.61566305581119,1123764.63240252,0.0,1.0
2000-08-28,41.88,43.13,41.5,41.69,52100,1.54660500062566,1.59276680222027,1.5325718129409,1.53958840678328,1410798.49031739,0.0,1.0
2000-08-29,40.5,43.06,40.5,43.06,58300,1.49564237166522,1.59018174133097,1.49564237166522,1.59018174133097,1578686.21853173,0.0,1.0
2000-08-30,43.31,43.38,40.5,40.5,31400,1.59941410164989,1.60199916253919,1.49564237166522,1.49564237166522,850270.107408174,0.0,1.0
2000-08-31,42.75,44.69,42.25,43.69,28800,1.5787336145355,1.65037673061033,1.56026889389766,1.61344728933465,779865.576221513,0.0,1.0
2000-09-01,38.38,43.25,36.69,43.0,280600,1.41735195616076,1.59719833517335,1.35494120040486,1.58796597485443,7598273.63499155,0.0,1.0
2000-09-05,37.56,38.38,37.0,37.38,91700,1.3870698143147,1.41735195616076,1.36638932720032,1.38042251488508,2483113.65762197,0.0,1.0
2000-09-06,31.5,37.38,31.5,37.0,288300,1.16327740018406,1.38042251488508,1.16327740018406,1.36638932720032,7806779.36196739,0.0,1.0
2000-09-07,35.38,36.0,33.88,34.13,393100,1.30656363233371,1.32945988592464,1.25116947042019,1.26040183073911,10644623.5421068,0.0,1.0
2000-09-08,35.75,36.5,34.75,36.38,99100,1.32022752560571,1.34792460656248,1.28329808433003,1.3434930736094,2683495.78484555,0.0,1.0
2000-09-11,37.06,37.44,35.13,35.94,72300,1.36860509367686,1.38263828136162,1.29733127201479,1.32724411944809,1957787.54030609,0.0,1.0
2000-09-12,36.88,38.19,36.88,37.41,71700,1.36195779424724,1.41033536231838,1.36195779424724,1.38153039812335,1941540.34080147,0.0,1.0
2000-09-13,36.98,37.69,35.5,37.31,77900,1.36565073837481,1.39187064168054,1.31099516528679,1.37783745399578,2109428.06901582,0.0,1.0
2000-09-14,36.56,37.38,36.0,37.05,39900,1.35014037303902,1.38042251488508,1.32945988592464,1.3682357992641,1080438.76705688,0.0,1.0
2000-09-15,37.63,38.13,35.75,36.88,39600,1.389654875204,1.40811959584184,1.32022752560571,1.36195779424724,1072315.16730458,0.0,1.0
2000-09-18,37.63,38.0,35.81,37.5,74600,1.389654875204,1.403318768476,1.32244329208226,1.38485404783816,2020068.47174044,0.0,1.0
2000-09-19,39.38,39.75,36.38,36.81,88300,1.45428139743645,1.46794529070845,1.3434930736094,1.35937273335794,2391046.19376248,0.0,1.0
2000-09-20,40.63,40.81,37.69,38.69,53100,1.50044319903105,1.50709049846068,1.39187064168054,1.42880008295623,1437877.15615841,0.0,1.0
2000-09-21,41.25,42.0,39.56,40.16,92300,1.52333945262198,1.55103653357874,1.46092869686607,1.48308636163148,2499360.85712658,0.0,1.0
2000-09-22,41.31,41.38,38.0,38.0,55600,1.52555521909852,1.52814027998782,1.403318768476,1.403318768476,1505573.82076097,0.0,1.0
2000-09-25,42.88,43.0,41.19,41.19,82800,1.58353444190134,1.58796597485443,1.52112368614544,1.52112368614544,2242113.53163685,0.0,1.0
2000-09-26,39.84,40.75,38.38,40.56,38400,1.47126894042326,1.50487473198414,1.41735195616076,1.49785813814176,1039820.76829535,0.0,1.0
2000-09-27,37.75,40.63,37.06,40.06,39900,1.39408640815708,1.50044319903105,1.36860509367686,1.47939341750391,1080438.76705689,0.0,1.0
2000-09-28,39.25,39.25,34.5,37.94,68500,1.44948057007061,1.44948057007061,1.27406572401111,1.40110300199946,1854888.61011019,0.0,1.0
2000-09-29,39.0,40.0,37.25,37.38,80100,1.44024820975169,1.47717765102737,1.37562168751924,1.38042251488508,2169001.13386607,0.0,1.0
2000-10-02,38.94,40.0,38.38,38.81,93500,1.43803244327515,1.47717765102737,1.41735195616076,1.43323161590931,2531855.2561358,0.0,1.0
2000-10-03,36.63,39.13,36.31,39.0,41800,1.35272543392832,1.44504903711753,1.3409080127201,1.44024820975169,1131888.23215483,0.0,1.0
2000-10-04,36.0,36.69,35.75,36.5,89400,1.32945988592464,1.35494120040486,1.32022752560571,1.34792460656248,2420832.7261876,0.0,1.0
2000-10-05,35.94,37.69,35.81,35.97,40900,1.32724411944809,1.39187064168054,1.32244329208226,1.32835200268637,1107517.43289791,0.0,1.0
2000-10-06,35.06,36.69,34.25,35.75,138900,1.29474621112549,1.35494120040486,1.26483336369219,1.32022752560571,3761226.68531834,0.0,1.0
2000-10-09,33.88,35.13,33.5,35.13,197400,1.25116947042019,1.29733127201479,1.23713628273542,1.29733127201479,5345328.63701825,0.0,1.0
2000-10-10,34.5,34.94,33.38,33.75,74700,1.27406572401111,1.29031467817241,1.23270474978234,1.24636864305435,2022776.33832454,0.0,1.0
2000-10-11,35.5,35.88,33.75,33.75,53800,1.31099516528679,1.32502835297155,1.24636864305435,1.24636864305435,1456832.22224713,0.0,1.0
2000-10-12,34.13,35.75,33.94,35.44,58900,1.26040183073911,1.32022752560571,1.25338523689673,1.30877939881025,1594933.41803635,0.0,1.0
2000-10-13,35.13,35.69,33.75,33.75,145400,1.29733127201479,1.31801175912917,1.24636864305435,1.24636864305435,3937238.01328499,0.0,1.0
2000-10-16,35.06,36.0,34.25,35.0,112400,1.29474621112549,1.32945988592464,1.26483336369219,1.29253044464895,3043642.04053118,0.0,1.0
2000-10-17,36.56,38.0,35.5,36.56,271300,1.35014037303902,1.403318768476,1.31099516528679,1.35014037303902,7346442.04266999,0.0,1.0
2000-10-18,37.0,37.25,35.88,35.88,53500,1.36638932720032,1.37562168751924,1.32502835297155,1.32502835297155,1448708.62249482,0.0,1.0
2000-10-19,39.13,39.88,37.13,37.38,103000,1.44504903711753,1.47274611807429,1.37119015456616,1.38042251488508,2789102.58162554,0.0,1.0
2000-10-20,39.02,40.13,38.25,38.44,29400,1.4409867985772,1.48197847839321,1.41255112879493,1.41956772263731,796112.775726127,0.0,1.0
2000-10-23,38.69,39.0,35.0,39.0,140500,1.42880008295623,1.44024820975169,1.29253044464895,1.44024820975169,3804552.55066396,0.0,1.0
2000-10-24,38.5,38.81,37.73,37.75,44500,1.42178348911385,1.43323161590931,1.39334781933157,1.39408640815708,1205000.6299256,0.0,1.0
2000-10-25,39.75,40.5,37.88,37.88,40300,1.46794529070845,1.49564237166522,1.39888723552292,1.39888723552292,1091270.2333933,0.0,1.0
2000-10-26,39.88,40.0,36.63,39.88,68800,1.47274611807429,1.47717765102737,1.35272543392832,1.47274611807429,1863012.2098625,0.0,1.0
2000-10-27,39.63,41.0,39.25,39.69,40500,1.46351375775537,1.51410709230306,1.44948057007061,1.46572952423191,1096685.9665615,0.0,1.0
2000-10-30,38.5,39.39,37.25,39.38,28300,1.42178348911385,1.45465069184921,1.37562168751924,1.45428139743645,766326.243300996,0.0,1.0
2000-10-31,41.0,41.0,38.5,38.5,85300,1.51410709230306,1.51410709230306,1.42178348911385,1.42178348911385,2309810.1962394,0.0,1.0
2000-11-01,39.38,40.25,38.69,40.25,38800,1.45428139743645,1.48641001134629,1.42880008295623,1.48641001134629,1050652.23463176,0.0,1.0
2000-11-02,39.94,39.94,39.08,39.25,27500,1.47496188455083,1.47496188455083,1.44320256505374,1.44948057007061,744663.31062818,0.0,1.0
2000-11-03,41.94,42.5,39.25,40.73,55300,1.5488207671022,1.56950125421658,1.44948057007061,1.50413614315862,1497450.22100867,0.0,1.0
2000-11-06,41.5,42.5,40.5,42.5,52600,1.5325718129409,1.56950125421658,1.49564237166522,1.56950125421658,1424337.8232379,0.0,1.0
2000-11-07,44.75,45.0,40.5,40.63,62800,1.65259249708687,1.66182485740579,1.49564237166522,1.50044319903105,1700540.21481635,0.0,1.0
2000-11-08,42.0,44.88,42.0,44.81,54900,1.55103653357874,1.65739332445271,1.55103653357874,1.65480826356341,1486618.75467226,0.0,1.0
2000-11-09,42.5,43.5,41.75,42.06,117900,1.56950125421658,1.60643069549227,1.54180417325982,1.55325230005528,3192574.70265682,0.0,1.0
2000-11-10,40.94,42.88,40.06,42.0,54500,1.51189132582652,1.58353444190134,1.47939341750391,1.55103653357874,1475787.28833584,0.0,1.0
2000-11-13,38.5,40.0,37.5,39.75,80400,1.42178348911385,1.47717765102737,1.38485404783816,1.46794529070845,2177124.73361838,0.0,1.0
2000-11-14,42.56,42.69,38.75,38.75,296300,1.57171702069313,1.57651784805896,1.43101584943277,1.43101584943277,8023408.68869559,0.0,1.0
2000-11-15,42.88,44.38,42.0,42.75,278300,1.58353444190134,1.63892860381487,1.55103653357874,1.5787336145355,7535992.70355719,0.0,1.0
2000-11-16,40.25,42.5,40.0,42.5,61900,1.48641001134629,1.56950125421658,1.47717765102737,1.56950125421658,1676169.41555943,0.0,1.0
2000-11-17,40.13,40.88,39.88,40.88,77700,1.48197847839321,1.50967555934998,1.47274611807429,1.50967555934998,2104012.33584762,0.0,1.0
2000-11-20,39.63,40.13,38.5,39.88,38000,1.46351375775537,1.48197847839321,1.42178348911385,1.47274611807429,1028989.30195894,0.0,1.0
2000-11-21,39.88,40.63,39.0,39.0,74800,1.47274611807429,1.50044319903105,1.44024820975169,1.44024820975169,2025484.20490865,0.0,1.0
2000-11-22,39.19,39.75,39.0,39.75,94400,1.44726480359407,1.46794529070845,1.44024820975169,1.46794529070845,2556226.05539273,0.0,1.0
2000-11-24,38.88,39.67,38.88,39.25,80800,1.43581667679861,1.4649909354064,1.43581667679861,1.44948057007061,2187956.19995479,0.0,1.0
2000-11-27,38.44,40.13,38.38,39.38,60200,1.41956772263731,1.48197847839321,1.41735195616076,1.45428139743645,1630135.68362968,0.0,1.0
2000-11-28,37.63,38.63,37.38,38.38,227000,1.389654875204,1.42658431647969,1.38042251488508,1.41735195616076,6146857.14591261,0.0,1.0
2000-11-29,37.0,38.0,36.5,37.25,208900,1.36638932720032,1.403318768476,1.34792460656248,1.37562168751924,5656733.29419006,0.0,1.0
2000-11-30,37.0,37.38,35.88,36.38,154700,1.36638932720032,1.38042251488508,1.32502835297155,1.3434930736094,4189069.60560652,0.0,1.0
2000-12-01,38.63,39.75,37.0,37.13,31300,1.42658431647969,1.46794529070845,1.36638932720032,1.37119015456616,847562.24082407,0.0,1.0
2000-12-04,38.75,39.13,38.38,38.56,22500,1.43101584943277,1.44504903711753,1.41735195616076,1.42399925559039,609269.981423054,0.0,1.0
2000-12-05,44.38,44.38,38.75,38.75,78800,1.63892860381487,1.63892860381487,1.43101584943277,1.43101584943277,2133798.86827275,0.0,1.0
2000-12-06,41.88,44.0,41.88,43.5,45200,1.54660500062566,1.62489541613011,1.54660500062566,1.60643069549227,1223955.69601432,0.0,1.0
2000-12-07,39.38,43.38,39.25,41.5,81500,1.45428139743645,1.60199916253919,1.44948057007061,1.5325718129409,2206911.26604351,0.0,1.0
2000-12-08,40.19,40.56,39.52,40.38,102900,1.48419424486975,1.49785813814176,1.45945151921504,1.49121083871213,2786394.71504145,0.0,1.0
2000-12-11,40.48,40.88,39.56,40.5,38400,1.4949037828397,1.50967555934998,1.46092869686607,1.49564237166522,1039820.76829535,0.0,1.0
2000-12-12,39.5,40.88,39.38,40.88,21500,1.45871293038953,1.50967555934998,1.45428139743645,1.50967555934998,582191.315582031,0.0,1.0
2000-12-13,37.94,40.0,36.88,40.0,150000,1.40110300199946,1.47717765102737,1.36195779424724,1.47717765102737,4061799.87615371,0.0,1.0
2000-12-14,38.0,38.38,37.0,37.94,45600,1.403318768476,1.41735195616076,1.36638932720032,1.40110300199946,1234787.16235073,0.0,1.0
2000-12-15,37.06,38.0,36.63,38.0,87600,1.36860509367686,1.403318768476,1.35272543392832,1.403318768476,2372091.12767376,0.0,1.0
2000-12-18,36.88,37.5,36.83,37.5,138700,1.36195779424724,1.38485404783816,1.36011132218345,1.38485404783816,3755810.95215012,0.0,1.0
2000-12-19,36.56,37.13,36.5,36.63,12800,1.35014037303902,1.37119015456616,1.34792460656248,1.35272543392832,346606.922765116,0.0,1.0
2000-12-20,34.13,36.13,33.5,36.13,77300,1.26040183073911,1.33426071329047,1.23713628273542,1.33426071329047,2093180.8695112,0.0,1.0
2000-12-21,34.0,34.25,33.0,33.88,104600,1.25560100337327,1.26483336369219,1.21867156209758,1.25116947042019,2832428.44697117,0.0,1.0
2000-12-22,34.61,34.61,33.44,33.94,88000,1.27812796255143,1.27812796255143,1.23492051625888,1.25338523689673,2382922.59401018,0.0,1.0
2000-12-26,32.87,34.37,32.63,34.31,222800,1.21387073473174,1.26926489664527,1.20500766882558,1.26704913016873,6033126.74938032,0.0,1.0
2000-12-27,30.88,32.94,28.88,32.94,193500,1.14038114659313,1.21645579562104,1.06652226404176,1.21645579562104,5239721.84023828,0.0,1.0
2000-12-28,34.63,34.75,30.56,30.88,94200,1.27886655137695,1.28329808433003,1.12856372538491,1.14038114659313,2550810.32222452,0.0,1.0
2000-12-29,36.31,37.0,32.0,35.5,282700,1.3409080127201,1.36638932720032,1.1817421208219,1.31099516528679,7655138.83325766,0.0,1.0
2001-01-02,33.13,36.5,32.5,36.47,63400,1.22347238946342,1.34792460656248,1.20020684145974,1.34681672332421,1716787.41432097,0.0,1.0
2001-01-03,39.25,39.25,32.75,33.13,70500,1.44948057007061,1.44948057007061,1.20943920177866,1.22347238946342,1909045.94179224,0.0,1.0
2001-01-04,39.69,40.0,38.38,38.38,72700,1.46572952423191,1.47717765102737,1.41735195616076,1.41735195616076,1968619.0066425,0.0,1.0
2001-01-05,34.75,39.72,31.5,39.72,121900,1.28329808433003,1.46683740747018,1.16327740018406,1.46683740747018,3300889.36602091,0.0,1.0
2001-01-08,33.38,35.31,33.13,35.13,29900,1.23270474978234,1.30397857144441,1.22347238946342,1.29733127201479,809652.10864664,0.0,1.0
2001-01-09,35.81,36.0,34.0,34.0,28500,1.32244329208226,1.32945988592464,1.25560100337327,1.25560100337327,771741.976469201,0.0,1.0
2001-01-10,35.63,36.0,34.88,36.0,51500,1.31579599265263,1.32945988592464,1.28809891169587,1.32945988592464,1394551.29081277,0.0,1.0
2001-01-11,38.5,38.5,35.75,35.75,24000,1.42178348911385,1.42178348911385,1.32022752560571,1.32022752560571,649887.980184591,0.0,1.0
2001-01-12,39.88,40.25,37.94,38.25,55700,1.47274611807429,1.48641001134629,1.40110300199946,1.41255112879493,1508281.68734508,0.0,1.0
2001-01-16,44.44,45.0,39.38,40.13,133000,1.64114437029141,1.66182485740579,1.45428139743645,1.48197847839321,3601462.55685629,0.0,1.0
2001-01-17,46.0,46.5,44.31,44.88,101900,1.69875429868148,1.71721901931932,1.63634354292557,1.65739332445271,2759316.04920041,0.0,1.0
2001-01-18,47.38,48.31,45.0,46.0,38400,1.74971692764192,1.78406130802831,1.66182485740579,1.69875429868148,1039820.76829535,0.0,1.0
2001-01-19,48.89,49.0,46.75,47.5,46500,1.80548038396821,1.80954262250853,1.72645137963824,1.75414846059501,1259157.96160765,0.0,1.0
2001-01-22,47.56,49.0,44.0,49.0,66100,1.75636422707155,1.80954262250853,1.62489541613011,1.80954262250853,1789899.81209173,0.0,1.0
2001-01-23,49.81,53.75,46.25,47.0,122200,1.83945546994184,1.98495746856803,1.7079866590004,1.73568373995716,3309012.96577321,0.0,1.0
2001-01-24,50.25,50.25,47.25,50.25,109000,1.85570442410314,1.85570442410314,1.74491610027608,1.85570442410314,2951574.57667169,0.0,1.0
2001-01-25,50.13,50.13,47.5,50.0,37300,1.85127289115006,1.85127289115006,1.75414846059501,1.84647206378422,1010034.23587022,0.0,1.0
2001-01-26,47.25,50.75,47.0,48.75,42700,1.74491610027608,1.87416914474098,1.73568373995716,1.80031026218961,1156259.03141176,0.0,1.0
2001-01-29,48.75,49.5,44.52,48.06,48300,1.80031026218961,1.82800734314637,1.64409872559347,1.77482894770939,1307899.56012149,0.0,1.0
2001-01-30,50.13,50.13,48.19,48.38,24800,1.85127289115006,1.85127289115006,1.77962977507523,1.78664636891761,671550.91285741,0.0,1.0
2001-01-31,49.25,50.19,49.13,49.75,29400,1.81877498282745,1.8534886576266,1.81434344987437,1.8372397034653,796112.775726127,0.0,1.0
2001-02-01,49.63,49.94,47.58,48.69,18200,1.83280817051221,1.84425629730768,1.75710281589706,1.79809449571307,492831.71830665,0.0,1.0
2001-02-02,47.0,49.75,45.44,49.55,43500,1.73568373995716,1.8372397034653,1.6780738115671,1.82985381521016,1177921.96408458,0.0,1.0
2001-02-05,46.5,47.25,45.69,47.19,34300,1.71721901931932,1.74491610027608,1.68730617188602,1.74270033379954,928798.238347147,0.0,1.0
2001-02-06,47.88,49.5,47.06,47.63,140000,1.76818164827977,1.82800734314637,1.7378995064337,1.75894928796084,3791013.21774345,0.0,1.0
2001-02-07,46.06,48.38,45.63,48.38,55900,1.70097006515802,1.78664636891761,1.68509040540948,1.78664636891761,1513697.42051328,0.0,1.0
2001-02-08,45.63,47.13,45.63,46.69,28300,1.68509040540948,1.740484567323,1.68509040540948,1.7242356131617,766326.243300996,0.0,1.0
2001-02-09,44.94,46.63,44.88,46.13,54800,1.65960909092925,1.72201984668516,1.65739332445271,1.70355512604732,1483910.88808816,0.0,1.0
2001-02-12,44.13,44.94,42.69,44.69,65300,1.62969624349595,1.65960909092925,1.57651784805896,1.65037673061033,1768236.87941891,0.0,1.0
2001-02-13,42.5,45.5,42.0,44.13,31300,1.56950125421658,1.68028957804364,1.55103653357874,1.62969624349595,847562.240824074,0.0,1.0
2001-02-14,40.25,42.88,40.25,42.44,39600,1.48641001134629,1.58353444190134,1.48641001134629,1.56728548774004,1072315.16730458,0.0,1.0
2001-02-15,41.81,41.81,40.31,40.5,49400,1.54401993973636,1.54401993973636,1.48862577782284,1.49564237166522,1337686.09254662,0.0,1.0
2001-02-16,41.13,42.0,40.5,41.13,34100,1.5189079196689,1.55103653357874,1.49564237166522,1.5189079196689,923382.505178939,0.0,1.0
2001-02-20,44.0,44.0,40.0,41.44,58700,1.62489541613011,1.62489541613011,1.47717765102737,1.53035604646436,1589517.68486815,0.0,1.0
2001-02-21,43.28,44.5,41.88,41.88,61500,1.59830621841162,1.64336013676795,1.54660500062566,1.54660500062566,1665337.94922302,0.0,1.0
2001-02-22,41.0,43.0,39.81,43.0,68100,1.51410709230306,1.58796597485443,1.47016105718499,1.58796597485443,1844057.14377378,0.0,1.0
2001-02-23,41.5,41.5,38.44,41.25,81500,1.5325718129409,1.5325718129409,1.41956772263731,1.52333945262198,2206911.26604351,0.0,1.0
2001-02-26,42.0,42.63,41.38,41.63,34000,1.55103653357874,1.57430208158242,1.52814027998782,1.53737264030674,920674.63859484,0.0,1.0
2001-02-27,41.63,42.88,41.5,42.0,31300,1.53737264030674,1.58353444190134,1.5325718129409,1.55103653357874,847562.240824072,0.0,1.0
2001-02-28,42.0,42.0,41.13,41.66,63500,1.55103653357874,1.55103653357874,1.5189079196689,1.53848052354501,1719495.28090507,0.0,1.0
2001-03-01,42.25,42.5,40.88,41.75,97000,1.56026889389766,1.56950125421658,1.50967555934998,1.54180417325982,2626630.5865794,0.0,1.0
2001-03-02,41.38,41.75,41.25,41.5,72100,1.52814027998782,1.54180417325982,1.52333945262198,1.5325718129409,1952371.80713788,0.0,1.0
2001-03-05,39.88,41.5,39.19,41.47,54000,1.47274611807429,1.5325718129409,1.44726480359407,1.53146392970263,1462247.95541533,0.0,1.0
2001-03-06,41.0,41.0,40.0,40.13,12000,1.51410709230306,1.51410709230306,1.47717765102737,1.48197847839321,324943.990092296,0.0,1.0
2001-03-07,40.5,41.38,40.5,41.0,42500,1.49564237166522,1.52814027998782,1.49564237166522,1.51410709230306,1150843.29824355,0.0,1.0
2001-03-08,40.44,41.25,40.0,40.63,53100,1.49342660518867,1.52333945262198,1.47717765102737,1.50044319903105,1437877.15615841,0.0,1.0
2001-03-09,40.25,40.63,39.88,40.44,106500,1.48641001134629,1.50044319903105,1.47274611807429,1.49342660518867,2883877.91206914,0.0,1.0
2001-03-12,38.0,38.31,35.88,37.06,108800,1.403318768476,1.41476689527147,1.32502835297155,1.36860509367686,2946158.84350349,0.0,1.0
2001-03-13,37.7,38.63,35.5,36.91,150500,1.3922399360933,1.42658431647969,1.31099516528679,1.36306567748551,4075339.20907421,0.0,1.0
2001-03-14,35.25,37.63,35.25,37.13,172500,1.30176280496787,1.389654875204,1.30176280496787,1.37119015456616,4671069.85757677,0.0,1.0
2001-03-15,35.0,36.0,34.19,35.25,92300,1.29253044464895,1.32945988592464,1.26261759721565,1.30176280496787,2499360.85712658,0.0,1.0
2001-03-16,32.25,35.63,32.13,34.88,134400,1.19097448114082,1.31579599265263,1.18654294818774,1.28809891169587,3639372.68903372,0.0,1.0
2001-03-19,34.88,34.88,32.5,33.28,61600,1.28809891169587,1.28809891169587,1.20020684145974,1.22901180565477,1668045.81580712,0.0,1.0
2001-03-20,34.75,36.25,34.13,34.13,41300,1.28329808433003,1.33869224624356,1.26040183073911,1.26040183073911,1118348.89923432,0.0,1.0
2001-03-21,35.52,36.13,35.06,35.81,34300,1.31173375411231,1.33426071329047,1.29474621112549,1.32244329208226,928798.238347145,0.0,1.0
2001-03-22,37.13,39.0,35.5,35.5,71000,1.37119015456616,1.44024820975169,1.31099516528679,1.31099516528679,1922585.27471275,0.0,1.0
2001-03-23,36.44,37.69,36.0,37.5,179900,1.34570884008594,1.39187064168054,1.32945988592464,1.38485404783816,4871451.98480033,0.0,1.0
2001-03-26,36.0,36.63,35.63,36.33,139400,1.32945988592464,1.35272543392832,1.31579599265263,1.34164660154561,3774766.01823883,0.0,1.0
2001-03-27,35.38,35.94,34.19,35.89,102000,1.30656363233371,1.32724411944809,1.26261759721565,1.32539764738431,2762023.91578452,0.0,1.0
2001-03-28,33.14,35.25,32.44,35.25,111300,1.22384168387618,1.30176280496787,1.1979910749832,1.30176280496787,3013855.50810604,0.0,1.0
2001-03-29,28.38,33.25,27.81,32.31,150800,1.04805754340392,1.2279039224165,1.02700776187678,1.19319024761736,4083462.80882653,0.0,1.0
2001-03-30,30.06,31.13,28.75,28.88,257400,1.11009900474707,1.14961350691205,1.06172143667592,1.06652226404176,6970048.58747976,0.0,1.0
2001-04-02,33.06,34.25,30.0,30.06,226400,1.22088732857412,1.26483336369219,1.10788323827053,1.11009900474707,6130609.94640801,0.0,1.0
2001-04-03,33.44,34.38,32.0,33.09,341100,1.23492051625888,1.26963419105803,1.1817421208219,1.22199521181239,9236532.91837355,0.0,1.0
2001-04-04,33.75,36.63,33.44,33.56,137300,1.24636864305435,1.35272543392832,1.23492051625888,1.23935204921197,3717900.81997268,0.0,1.0
2001-04-05,37.25,37.5,33.5,34.19,101800,1.37562168751924,1.38485404783816,1.23713628273542,1.26261759721565,2756608.18261631,0.0,1.0
2001-04-06,35.94,36.25,35.13,35.94,49300,1.32724411944809,1.33869224624356,1.29733127201479,1.32724411944809,1334978.22596252,0.0,1.0
2001-04-09,34.0,36.18,33.9,35.5,58900,1.25560100337327,1.33610718535426,1.2519080592457,1.31099516528679,1594933.41803635,0.0,1.0
2001-04-10,37.0,39.1,34.01,34.24,46000,1.36638932720032,1.44394115387926,1.25597029778602,1.26446406927943,1245618.62868714,0.0,1.0
2001-04-11,33.64,37.5,33.51,36.9,162500,1.24230640451402,1.38485404783816,1.23750557714818,1.36269638307275,4400283.19916651,0.0,1.0
2001-04-12,33.28,34.06,27.85,32.0,561900,1.22901180565477,1.25781676984981,1.02848493952781,1.1817421208219,15215502.3360718,0.0,1.0
2001-04-16,31.48,33.99,30.35,33.0,198000,1.16253881135854,1.25523170896051,1.12080854271702,1.21867156209758,5361575.8365229,0.0,1.0
2001-04-17,37.85,39.51,31.07,31.28,397900,1.39777935228465,1.45908222480229,1.14739774043551,1.15515292310341,10774601.1381437,0.0,1.0
2001-04-18,44.07,46.12,40.04,40.48,343900,1.62748047701941,1.70318583163456,1.4786548286784,1.4949037828397,9312353.18272838,0.0,1.0
2001-04-19,46.25,47.6,44.08,44.16,218600,1.7079866590004,1.75784140472257,1.62784977143216,1.63080412673422,5919396.352848,0.0,1.0
2001-04-20,41.72,43.99,40.2,43.09,141100,1.54069629002155,1.62452612171735,1.48456353928251,1.59128962456924,3820799.75016858,0.0,1.0
2001-04-23,39.75,41.72,39.75,41.72,112900,1.46794529070845,1.54069629002155,1.46794529070845,1.54069629002155,3057181.37345169,0.0,1.0
2001-04-24,38.0,40.14,37.51,40.06,103900,1.403318768476,1.48234777280597,1.38522334225092,1.47939341750391,2813473.38088247,0.0,1.0
2001-04-25,39.79,40.74,38.0,38.3,61500,1.46942246835948,1.50450543757138,1.403318768476,1.41439760085871,1665337.94922302,0.0,1.0
2001-04-26,39.42,41.0,39.27,41.0,31700,1.45575857508748,1.51410709230306,1.45021915889612,1.51410709230306,858393.70716048,0.0,1.0
2001-04-27,39.08,40.6,38.99,40.58,29000,1.44320256505374,1.49933531579278,1.43987891533893,1.49859672696727,785281.309389718,0.0,1.0
2001-04-30,42.28,44.09,39.04,40.15,226200,1.56137677713593,1.62821906584492,1.44172538740272,1.48271706721873,6125194.2132398,0.0,1.0
2001-05-01,42.98,43.04,41.0,42.2,55700,1.58722738602891,1.58944315250545,1.51410709230306,1.55842242183388,1508281.68734508,0.0,1.0
2001-05-02,43.3,44.0,42.3,42.84,178600,1.59904480723713,1.62489541613011,1.56211536596145,1.58205726425032,4836249.71920701,0.0,1.0
2001-05-03,43.28,43.3,42.0,43.3,48400,1.59830621841162,1.59904480723713,1.55103653357874,1.59904480723713,1310607.42670559,0.0,1.0
2001-05-04,42.65,42.94,41.82,42.85,27000,1.57504067040794,1.58575020837788,1.54438923414912,1.58242655866307,731123.977707665,0.0,1.0
2001-05-07,41.83,44.5,41.5,43.88,53300,1.54475852856188,1.64336013676795,1.5325718129409,1.62046388317703,1443292.88932661,0.0,1.0
2001-05-08,41.43,42.3,41.06,42.3,6300,1.5299867520516,1.56211536596145,1.5163228587796,1.56211536596145,170595.594798456,0.0,1.0
2001-05-09,40.02,42.0,38.65,42.0,59800,1.47791623985289,1.55103653357874,1.4273229053052,1.55103653357874,1619304.21729327,0.0,1.0
2001-05-10,40.9,41.7,40.0,40.2,41200,1.51041414817549,1.53995770119604,1.47717765102737,1.48456353928251,1115641.03265022,0.0,1.0
2001-05-11,41.22,41.22,39.5,40.9,36700,1.52223156938371,1.52223156938371,1.45871293038953,1.51041414817549,993787.036365604,0.0,1.0
2001-05-14,39.89,41.22,39.85,41.22,35100,1.47311541248705,1.52223156938371,1.47163823483602,1.52223156938371,950461.171019965,0.0,1.0
2001-05-15,40.54,40.99,39.5,39.89,19600,1.49711954931624,1.5137377978903,1.45871293038953,1.47311541248705,530741.850484085,0.0,1.0
2001-05-16,41.37,42.22,39.94,40.2,29200,1.52777098557506,1.55916101065939,1.47496188455083,1.48456353928251,790697.042557921,0.0,1.0
2001-05-17,42.0,42.69,40.22,42.58,35500,1.55103653357874,1.57651784805896,1.48530212810802,1.57245560951864,961292.637356377,0.0,1.0
2001-05-18,42.45,42.74,41.5,42.0,29900,1.5676547821528,1.57836432012275,1.5325718129409,1.55103653357874,809652.108646638,0.0,1.0
2001-05-21,43.93,44.0,42.11,42.3,65300,1.62231035524081,1.62489541613011,1.55509877211907,1.56211536596145,1768236.87941891,0.0,1.0
2001-05-22,44.33,45.03,43.2,43.98,109700,1.63708213175109,1.66293274064407,1.59535186310956,1.6241568273046,2970529.6427604,0.0,1.0
2001-05-23,43.5,44.61,42.0,44.29,55400,1.60643069549227,1.64742237530828,1.55103653357874,1.63560495410006,1500158.08759277,0.0,1.0
2001-05-24,44.73,45.0,43.5,43.5,27700,1.65185390826136,1.66182485740579,1.60643069549227,1.60643069549227,750079.043796384,0.0,1.0
2001-05-25,44.03,45.25,44.0,44.73,45400,1.62600329936838,1.67105721772472,1.62489541613011,1.65185390826136,1229371.42918252,0.0,1.0
2001-05-29,42.56,44.5,42.17,44.5,30100,1.57171702069313,1.64336013676795,1.55731453859561,1.64336013676795,815067.84181484,0.0,1.0
2001-05-30,40.0,42.51,39.3,42.51,79100,1.47717765102737,1.56987054862934,1.45132704213439,1.56987054862934,2141922.46802506,0.0,1.0
2001-05-31,40.81,41.59,40.06,40.06,79500,1.50709049846068,1.53589546265571,1.47939341750391,1.47939341750391,2152753.93436146,0.0,1.0
2001-06-01,40.78,41.23,38.3,40.95,38200,1.50598261522241,1.52260086379646,1.41439760085871,1.51226062023927,1034405.03512714,0.0,1.0
2001-06-04,41.0,41.4,39.72,41.4,44900,1.51410709230306,1.52887886881333,1.46683740747018,1.52887886881333,1215832.09626201,0.0,1.0
2001-06-05,42.72,43.07,40.66,40.66,40600,1.57762573129723,1.59055103574372,1.50155108226932,1.50155108226932,1099393.8331456,0.0,1.0
2001-06-06,43.25,43.65,43.0,43.65,199200,1.59719833517335,1.61197011168362,1.58796597485443,1.61197011168362,5394070.23553211,0.0,1.0
2001-06-07,43.38,44.75,43.26,43.31,98900,1.60199916253919,1.65259249708687,1.5975676295861,1.59941410164989,2678080.05167733,0.0,1.0
2001-06-08,44.07,44.6,43.59,43.6,132100,1.62748047701941,1.64705308089552,1.60975434520708,1.61012363961984,3577091.75759936,0.0,1.0
2001-06-11,43.9,44.8,43.68,44.1,63200,1.62120247200254,1.65443896915066,1.61307799492189,1.62858836025768,1711371.68115276,0.0,1.0
2001-06-12,44.55,44.55,43.63,43.98,31700,1.64520660883174,1.64520660883174,1.61123152285811,1.6241568273046,858393.707160481,0.0,1.0
2001-06-13,44.17,44.55,44.0,44.54,86500,1.63117342114698,1.64520660883174,1.62489541613011,1.64483731441898,2342304.59524863,0.0,1.0
2001-06-14,40.83,44.0,40.83,44.0,24400,1.50782908728619,1.62489541613011,1.50782908728619,1.62489541613011,660719.446521003,0.0,1.0
2001-06-15,39.2,40.3,37.42,40.25,145600,1.44763409800683,1.48825648341008,1.38189969253611,1.48641001134629,3942653.74645318,0.0,1.0
2001-06-18,37.4,39.35,37.4,39.34,22200,1.38116110371059,1.45317351419818,1.38116110371059,1.45280421978542,601146.38167075,0.0,1.0
2001-06-19,37.99,41.2,37.2,38.05,43300,1.40294947406325,1.52149298055819,1.37377521545546,1.40516524053979,1172506.23091637,0.0,1.0
2001-06-20,40.7,40.9,37.01,37.69,28400,1.50302825992035,1.51041414817549,1.36675862161308,1.39187064168054,769034.109885102,0.0,1.0
2001-06-21,40.27,40.9,38.7,40.9,26800,1.48714860017181,1.51041414817549,1.42916937736898,1.51041414817549,725708.24453946,0.0,1.0
2001-06-22,39.16,40.62,39.16,40.45,17700,1.4461569203558,1.5000739046183,1.4461569203558,1.49379589960143,479292.385386136,0.0,1.0
2001-06-25,38.5,39.37,38.12,39.15,95100,1.42178348911385,1.45391210302369,1.40775030142909,1.44578762594304,2575181.12148144,0.0,1.0
2001-06-26,39.75,39.75,38.07,38.7,46800,1.46794529070845,1.46794529070845,1.4059038293653,1.42916937736898,1267281.56135996,0.0,1.0
2001-06-27,41.3,42.43,39.84,39.84,54900,1.52518592468576,1.56691619332729,1.47126894042326,1.47126894042326,1486618.75467226,0.0,1.0
2001-06-28,41.85,43.48,41.31,41.75,185800,1.54549711738739,1.60569210666675,1.52555521909852,1.54180417325982,5031216.11326238,0.0,1.0
2001-06-29,42.45,42.75,41.42,42.05,173900,1.5676547821528,1.5787336145355,1.52961745763884,1.55288300564253,4708979.98975419,0.0,1.0
2001-07-02,41.89,43.08,40.98,42.15,54000,1.54697429503842,1.59092033015648,1.51336850347754,1.55657594977009,1462247.95541533,0.0,1.0
2001-07-03,41.72,42.5,41.0,41.87,21000,1.54069629002155,1.56950125421658,1.51410709230306,1.5462357062129,568651.982661518,0.0,1.0
2001-07-05,38.7,40.35,38.12,40.17,196900,1.42916937736898,1.49010295547386,1.40775030142909,1.48345565604424,5331789.30409777,0.0,1.0
2001-07-06,39.35,39.76,38.2,38.25,64800,1.45317351419818,1.46831458512121,1.41070465673114,1.41255112879493,1754697.5464984,0.0,1.0
2001-07-09,39.15,41.55,39.15,39.84,64300,1.44578762594304,1.53441828500468,1.44578762594304,1.47126894042326,1741158.21357789,0.0,1.0
2001-07-10,38.65,39.6,38.65,39.5,61400,1.4273229053052,1.4624058745171,1.4273229053052,1.45871293038953,1662630.08263891,0.0,1.0
2001-07-11,39.02,39.59,38.57,38.7,112500,1.4409867985772,1.46203658010434,1.42436855000314,1.42916937736898,3046349.90711528,0.0,1.0
2001-07-12,42.94,43.14,40.1,40.1,89200,1.58575020837788,1.59313609663302,1.48087059515494,1.48087059515494,2415416.99301941,0.0,1.0
2001-07-13,42.5,42.97,42.5,42.9,42600,1.56950125421658,1.58685809161616,1.56950125421658,1.58427303072686,1153551.16482765,0.0,1.0
2001-07-16,42.05,42.85,41.55,42.6,65000,1.55288300564253,1.58242655866307,1.53441828500468,1.57319419834415,1760113.2796666,0.0,1.0
2001-07-17,44.17,45.2,42.56,42.6,199200,1.63117342114698,1.66921074566093,1.57171702069313,1.57319419834415,5394070.23553211,0.0,1.0
2001-07-18,44.2,44.5,44.09,44.1,134200,1.63228130438525,1.64336013676795,1.62821906584492,1.62858836025768,3633956.95586551,0.0,1.0
2001-07-19,42.6,44.35,42.52,44.23,86800,1.57319419834415,1.6378207205766,1.5702398430421,1.63338918762352,2350428.19500095,0.0,1.0
2001-07-20,42.2,42.54,41.63,42.51,100400,1.55842242183388,1.57097843186761,1.53737264030674,1.56987054862934,2718698.05043888,0.0,1.0
2001-07-23,43.45,43.45,42.2,42.35,67500,1.60458422342848,1.60458422342848,1.55842242183388,1.56396183802523,1827809.94426917,0.0,1.0
2001-07-24,43.97,44.04,42.87,42.87,102700,1.62378753289184,1.62637259378114,1.58316514748859,1.58316514748859,2780978.98187323,0.0,1.0
2001-07-25,44.15,44.15,43.75,44.0,82500,1.63043483232146,1.63043483232146,1.61566305581119,1.62489541613011,2233989.93188454,0.0,1.0
2001-07-26,45.09,45.1,43.9,44.15,188300,1.66514850712061,1.66551780153336,1.62120247200254,1.63043483232146,5098912.77786494,0.0,1.0
2001-07-27,45.55,46.05,44.95,44.99,255900,1.68213605010742,1.70060077074526,1.65997838534201,1.66145556299304,6929430.58871822,0.0,1.0
2001-07-30,44.93,45.31,44.62,44.91,95000,1.6592397965165,1.67327298420126,1.64779166972103,1.65850120769098,2572473.25489734,0.0,1.0
2001-07-31,44.25,44.84,43.75,44.69,89900,1.63412777644903,1.65591614680169,1.61566305581119,1.65037673061033,2434372.05910812,0.0,1.0
2001-08-01,45.0,45.1,43.63,44.25,75500,1.66182485740579,1.66551780153336,1.61123152285811,1.63412777644903,2044439.27099737,0.0,1.0
2001-08-02,45.39,45.85,44.99,45.0,139300,1.67622733950331,1.69321488249013,1.66145556299304,1.66182485740579,3772058.15165474,0.0,1.0
2001-08-03,44.48,45.44,43.88,45.44,25400,1.64262154794244,1.6780738115671,1.62046388317703,1.6780738115671,687798.112362026,0.0,1.0
2001-08-06,42.85,43.91,42.65,43.79,73800,1.58242655866307,1.6215717664153,1.57504067040794,1.61714023346222,1998405.53906763,0.0,1.0
2001-08-07,43.05,43.4,42.25,42.7,28400,1.58981244691821,1.6027377513647,1.56026889389766,1.57688714247172,769034.109885101,0.0,1.0
2001-08-08,40.68,43.35,39.55,43.05,99800,1.50228967109484,1.60089127930092,1.46055940245331,1.58981244691821,2702450.85093426,0.0,1.0
2001-08-09,42.03,42.06,40.55,40.56,49500,1.55214441681701,1.55325230005528,1.497488843729,1.49785813814176,1340393.95913072,0.0,1.0
2001-08-10,43.58,44.88,41.41,41.97,126100,1.60938505079432,1.65739332445271,1.52924816322609,1.54992865034047,3414619.76255322,0.0,1.0
2001-08-13,43.5,44.44,43.22,44.3,47900,1.60643069549227,1.64114437029141,1.59609045193508,1.63597424851282,1297068.09378508,0.0,1.0
2001-08-14,44.25,44.46,43.25,43.36,24700,1.63412777644903,1.64188295911693,1.59719833517335,1.60126057371367,668843.04627331,0.0,1.0
2001-08-15,41.6,44.5,41.34,43.98,41400,1.53626475706847,1.64336013676795,1.52666310233679,1.6241568273046,1121056.76581842,0.0,1.0
2001-08-16,41.07,41.72,40.4,41.4,73200,1.51669215319236,1.54069629002155,1.49194942753765,1.52887886881333,1982158.339563,0.0,1.0
2001-08-17,41.25,41.84,40.8,41.01,42000,1.52333945262198,1.54512782297463,1.50672120404792,1.51447638671581,1137303.96532304,0.0,1.0
2001-08-20,41.5,42.09,40.72,41.5,41000,1.5325718129409,1.55436018329355,1.50376684874587,1.5325718129409,1110225.29948201,0.0,1.0
2001-08-21,41.1,41.94,40.84,41.8,110300,1.51780003643063,1.5488207671022,1.50819838169895,1.5436506453236,2986776.84226501,0.0,1.0
2001-08-22,41.25,41.48,40.6,41.0,97800,1.52333945262198,1.53183322411539,1.49933531579278,1.51410709230306,2648293.51925221,0.0,1.0
2001-08-23,41.4,42.38,41.4,42.1,53900,1.52887886881333,1.5650697212635,1.52887886881333,1.55472947770631,1459540.08883123,0.0,1.0
2001-08-24,41.71,42.2,41.36,41.77,38000,1.54032699560879,1.55842242183388,1.5274016911623,1.54254276208533,1028989.30195894,0.0,1.0
2001-08-27,41.36,42.49,41.35,41.9,69900,1.5274016911623,1.56913195980383,1.52703239674955,1.54734358945117,1892798.74228763,0.0,1.0
2001-08-28,41.89,42.16,41.36,41.4,71500,1.54697429503842,1.55694524418285,1.5274016911623,1.52887886881333,1936124.60763326,0.0,1.0
2001-08-29,41.66,42.0,41.4,41.4,19800,1.53848052354501,1.55103653357874,1.52887886881333,1.52887886881333,536157.583652288,0.0,1.0
2001-08-30,41.52,41.77,40.92,41.66,33200,1.53331040176641,1.54254276208533,1.511152737001,1.53848052354501,899011.705922021,0.0,1.0
2001-08-31,42.29,42.49,41.24,41.84,59100,1.56174607154869,1.56913195980383,1.52297015820922,1.54512782297463,1600349.15120456,0.0,1.0
2001-09-04,41.66,42.3,41.47,42.3,42100,1.53848052354501,1.56211536596145,1.53146392970263,1.56211536596145,1140011.83190714,0.0,1.0
2001-09-05,41.5,41.98,41.03,41.7,450800,1.5325718129409,1.55029794475323,1.51521497554133,1.53995770119604,12207062.5611339,0.0,1.0
2001-09-06,40.8,41.04,40.39,41.0,117700,1.50672120404792,1.51558426995408,1.49158013312489,1.51410709230306,3187158.96948861,0.0,1.0
2001-09-07,37.29,40.26,35.6,40.25,217500,1.37709886517027,1.48677930575905,1.31468810941436,1.48641001134629,5889609.82042286,0.0,1.0
2001-09-10,37.35,38.48,35.32,36.99,136100,1.37931463164681,1.42104490028833,1.30434786585717,1.36602003278756,3685406.42096346,0.0,1.0
2001-09-17,32.94,37.24,32.84,37.02,145500,1.21645579562104,1.37525239310648,1.21276285149347,1.36712791602583,3939945.8798691,0.0,1.0
2001-09-18,30.98,33.34,30.71,33.29,200200,1.1440740907207,1.23122757213132,1.13410314157627,1.22938110006753,5421148.90137314,0.0,1.0
2001-09-19,29.96,30.79,28.43,30.79,132500,1.1064060606195,1.13705749687832,1.04990401546771,1.13705749687832,3587923.22393578,0.0,1.0
2001-09-20,22.78,28.75,22.78,28.75,442300,0.841252672260089,1.06172143667592,0.841252672260089,1.06172143667592,11976893.9014852,0.0,1.0
2001-09-21,22.14,22.79,18.25,22.79,455100,0.817617829843651,0.841621966672846,0.673962303281239,0.841621966672846,12323500.8242503,0.0,1.0
2001-09-24,22.5,23.45,20.1,22.4,260500,0.830912428702897,0.865995397914797,0.742281769641255,0.827219484575329,7053992.45158693,0.0,1.0
2001-09-25,22.0,22.99,21.1,22.95,69300,0.812447708065055,0.849007854927983,0.779211210916939,0.847530677276955,1876551.54278301,0.0,1.0
2001-09-26,21.57,22.5,20.56,22.5,148100,0.796568048316511,0.830912428702897,0.75926931262807,0.830912428702897,4010350.41105575,0.0,1.0
2001-09-27,20.94,21.43,19.93,20.75,158600,0.77330250031283,0.791397926537915,0.736003764624389,0.76628590647045,4294676.40238651,0.0,1.0
2001-09-28,22.4,23.06,20.71,20.94,75300,0.827219484575329,0.85159291581728,0.764808728819422,0.77330250031283,2039023.53782916,0.0,1.0
2001-10-01,20.78,22.5,20.73,22.5,83200,0.76739378970872,0.830912428702897,0.765547317644936,0.830912428702897,2252944.99797325,0.0,1.0
2001-10-02,20.5,21.25,20.1,20.99,62700,0.757053546151529,0.784750627108292,0.742281769641255,0.775148972376614,1697832.34823225,0.0,1.0
2001-10-03,20.44,21.0,19.09,21.0,283500,0.754837779674988,0.775518266789371,0.704983033952814,0.775518266789371,7676801.76593049,0.0,1.0
2001-10-04,22.95,25.54,21.05,25.54,303400,0.847530677276955,0.943177930180978,0.777364738853155,0.943177930180978,8215667.21616689,0.0,1.0
2001-10-05,22.84,23.16,21.12,23.16,84000,0.84346843873663,0.855285859944849,0.779949799742453,0.855285859944849,2274607.93064607,0.0,1.0
2001-10-08,20.0,21.6,19.55,21.6,194500,0.738588825513687,0.797675931554781,0.721970576939629,0.797675931554781,5266800.5060793,0.0,1.0
2001-10-09,20.3,20.7,17.7,19.49,197700,0.749667657896392,0.764439434406666,0.653651110579613,0.719754810463087,5353452.23677058,0.0,1.0
2001-10-10,21.0,22.09,19.13,20.52,170000,0.775518266789371,0.815771357779867,0.706460211603841,0.757792134977042,4603373.19297419,0.0,1.0
2001-10-11,24.92,24.92,21.7,21.7,247300,0.920281676590053,0.920281676590053,0.80136887568235,0.80136887568235,6696554.06248541,0.0,1.0
2001-10-12,24.01,25.91,23.69,25.83,207000,0.886675885029181,0.956841823452981,0.874858463820962,0.953887468150926,5605283.82909211,0.0,1.0
2001-10-15,24.0,24.14,23.36,23.73,78200,0.886306590616424,0.89147671239502,0.862671748199986,0.876335641471989,2117551.66876813,0.0,1.0
2001-10-16,26.85,27.8,24.91,25.0,281900,0.991555498252124,1.02663846746402,0.919912382177297,0.923236031892108,7633475.90058486,0.0,1.0
2001-10-17,28.62,29.72,27.84,27.85,385500,1.05692060931009,1.09754299471334,1.02811564511505,1.02848493952781,10438825.681715,0.0,1.0
2001-10-18,27.34,28.74,25.57,28.74,123600,1.00965092447721,1.06135214226317,0.944285813419248,1.06135214226317,3346923.09795065,0.0,1.0
2001-10-19,26.94,27.24,25.75,27.0,85000,0.994879147966936,1.00595798034964,0.950933112848871,0.997094914443477,2301686.5964871,0.0,1.0
2001-10-22,27.55,27.95,26.6,26.98,33200,1.0174061071451,1.03217788365538,0.982323137933203,0.996356325617963,899011.705922022,0.0,1.0
2001-10-23,28.06,28.5,27.69,27.97,74700,1.0362401221957,1.052489076357,1.0225762289237,1.03291647248089,2022776.33832455,0.0,1.0
2001-10-24,28.0,28.79,27.7,28.4,45300,1.03402435571916,1.06319861432695,1.02294552333646,1.04879613222943,1226663.56259842,0.0,1.0
2001-10-25,27.51,27.95,26.81,27.7,60300,1.01592892949408,1.03217788365538,0.990078320601097,1.02294552333646,1632843.55021378,0.0,1.0
2001-10-26,31.08,31.74,27.49,27.96,138000,1.14776703484827,1.17214046609022,1.01519034066856,1.03254717806813,3736855.8860614,0.0,1.0
2001-10-29,30.92,31.6,30.16,31.3,141900,1.14185832424416,1.16697034431162,1.11379194887464,1.15589151192892,3842462.6828414,0.0,1.0
2001-10-30,28.0,30.84,27.16,30.84,220900,1.03402435571916,1.1389039689421,1.00300362504759,1.1389039689421,5981677.28428236,0.0,1.0
2001-10-31,28.22,29.6,27.25,27.98,54900,1.04214883279981,1.09311146176026,1.0063272747624,1.03328576689365,1486618.75467226,0.0,1.0
2001-11-01,28.6,28.65,27.91,28.23,34300,1.05618202048457,1.05802849254836,1.03070070600435,1.04251812721257,928798.238347148,0.0,1.0
2001-11-02,28.1,28.62,28.0,28.4,31100,1.03771729984673,1.05692060931009,1.03402435571916,1.04879613222943,842146.507655867,0.0,1.0
2001-11-05,28.29,28.5,26.42,28.2,62400,1.04473389368911,1.052489076357,0.97567583850358,1.0414102439743,1689708.74847994,0.0,1.0
2001-11-06,29.15,29.5,28.0,28.0,128600,1.0764932131862,1.08941851763269,1.03402435571916,1.03402435571916,3482316.42715577,0.0,1.0
2001-11-07,29.86,31.0,29.0,31.0,92200,1.10271311649193,1.14481267954621,1.07095379699485,1.14481267954621,2496652.99054248,0.0,1.0
2001-11-08,30.08,30.41,29.06,30.1,80600,1.11083759357258,1.12302430919356,1.07316956347139,1.1115761823981,2182540.4667866,0.0,1.0
2001-11-09,30.15,30.9,29.47,30.06,69800,1.11342265446188,1.14111973541865,1.08831063439442,1.11009900474707,1890090.87570353,0.0,1.0
2001-11-12,29.71,30.3,27.56,29.69,52300,1.09717370030058,1.11896207065324,1.01777540155786,1.09643511147507,1416214.22348559,0.0,1.0
2001-11-13,30.96,30.96,30.2,30.45,76300,1.14333550189519,1.14333550189519,1.11526912652567,1.12450148684459,2066102.20367018,0.0,1.0
2001-11-14,30.65,32.0,30.11,30.96,83200,1.13188737509972,1.1817421208219,1.11194547681085,1.14333550189519,2252944.99797326,0.0,1.0
2001-11-15,33.51,33.65,29.99,30.3,86800,1.23750557714818,1.24267569892678,1.10751394385777,1.11896207065324,2350428.19500095,0.0,1.0
2001-11-16,32.49,34.06,31.51,33.66,49600,1.19983754704698,1.25781676984981,1.16364669459681,1.24304499333953,1343101.82571483,0.0,1.0
2001-11-19,33.4,33.85,32.1,32.86,46300,1.23344333860786,1.25006158718191,1.18543506494947,1.21350144031899,1253742.22843944,0.0,1.0
2001-11-20,32.49,33.85,32.0,33.75,38300,1.19983754704698,1.25006158718191,1.1817421208219,1.24636864305435,1037112.90171125,0.0,1.0
2001-11-21,32.81,33.0,31.76,33.0,22800,1.2116549682552,1.21867156209758,1.17287905491573,1.21867156209758,617393.581175364,0.0,1.0
2001-11-23,32.53,33.86,32.38,33.86,22600,1.20131472469801,1.25043088159467,1.19577530850666,1.25043088159467,611977.848007158,0.0,1.0
2001-11-26,32.95,33.87,32.21,33.07,44200,1.2168250900338,1.25080017600743,1.18949730348979,1.22125662298688,1196877.03017329,0.0,1.0
2001-11-27,34.46,35.03,33.65,34.2,53900,1.27258854636008,1.29363832788722,1.24267569892678,1.2629868916284,1459540.08883123,0.0,1.0
2001-11-28,33.6,35.11,33.6,35.11,40900,1.24082922686299,1.29659268318928,1.24082922686299,1.29659268318928,1107517.43289791,0.0,1.0
2001-11-29,33.5,33.94,33.2,33.74,46500,1.23713628273542,1.25338523689673,1.22605745035272,1.24599934864159,1259157.96160765,0.0,1.0
2001-11-30,32.01,33.98,31.58,33.3,107300,1.18211141523466,1.25486241454775,1.16623175548611,1.22975039448029,2905540.84474194,0.0,1.0
2001-12-03,32.7,33.55,32.05,33.55,146400,1.20759272971488,1.23898275479921,1.18358859288568,1.23898275479921,3964316.679126,0.0,1.0
2001-12-04,34.62,34.69,32.83,33.22,35800,1.27849725696419,1.28108231785349,1.21239355708072,1.22679603917823,969416.237108685,0.0,1.0
2001-12-05,39.46,39.57,34.52,34.8,266200,1.4572357527385,1.46129799127883,1.27480431283662,1.28514455639381,7208340.84688079,0.0,1.0
2001-12-06,39.97,40.86,38.85,40.86,133100,1.4760697677891,1.50893697052446,1.43470879356034,1.50893697052446,3604170.42344039,0.0,1.0
2001-12-07,39.65,40.48,38.46,40.48,50800,1.46425234658088,1.4949037828397,1.42030631146282,1.4949037828397,1375596.22472406,0.0,1.0
2001-12-10,38.96,40.0,38.9,39.99,65000,1.43877103210066,1.47717765102737,1.43655526562412,1.47680835661462,1760113.27966661,0.0,1.0
2001-12-11,39.74,40.0,38.92,39.36,38900,1.4675759962957,1.47717765102737,1.43729385444963,1.45354280861093,1053360.10121586,0.0,1.0
2001-12-12,39.02,40.0,38.75,39.02,51400,1.4409867985772,1.47717765102737,1.43101584943277,1.4409867985772,1391843.42422867,0.0,1.0
2001-12-13,39.74,39.75,37.21,38.77,71000,1.4675759962957,1.46794529070845,1.37414450986821,1.43175443825828,1922585.27471275,0.0,1.0
2001-12-14,39.07,39.59,37.75,39.03,81600,1.44283327064099,1.46203658010434,1.39408640815708,1.44135609298996,2209619.13262761,0.0,1.0
2001-12-17,39.55,39.6,38.49,39.45,65500,1.46055940245331,1.4624058745171,1.42141419470109,1.45686645832575,1773652.61258712,0.0,1.0
2001-12-18,40.53,40.53,38.95,39.6,72700,1.49675025490349,1.49675025490349,1.4384017376879,1.4624058745171,1968619.00664249,0.0,1.0
2001-12-19,41.5,41.65,39.8,40.5,163600,1.5325718129409,1.53811122913225,1.46979176277224,1.49564237166522,4430069.73159164,0.0,1.0
2001-12-20,42.01,42.72,40.87,41.15,168500,1.5514058279915,1.57762573129723,1.50930626493722,1.51964650849441,4562755.19421265,0.0,1.0
2001-12-21,43.55,43.55,41.71,42.61,144400,1.60827716755605,1.60827716755605,1.54032699560879,1.57356349275691,3910159.34744397,0.0,1.0
2001-12-24,44.63,44.87,42.79,42.79,61200,1.64816096413379,1.65702403003996,1.58021079218653,1.58021079218653,1657214.34947071,0.0,1.0
2001-12-26,45.1,45.31,43.36,44.9,115300,1.66551780153336,1.67327298420126,1.60126057371367,1.65813191327823,3122170.17147015,0.0,1.0
2001-12-27,44.05,45.2,43.55,44.66,173900,1.62674188819389,1.66921074566093,1.60827716755605,1.64926884737206,4708979.9897542,0.0,1.0
2001-12-28,42.94,44.0,41.7,43.52,120700,1.58575020837788,1.62489541613011,1.53995770119604,1.60716928431778,3268394.96701169,0.0,1.0
2001-12-31,40.98,42.81,40.1,42.32,157900,1.51336850347754,1.58094938101205,1.48087059515494,1.56285395478696,4275721.33629781,0.0,1.0
2002-01-02,38.36,41.2,38.35,40.92,139600,1.41661336733525,1.52149298055819,1.41624407292249,1.511152737001,3780181.75140705,0.0,1.0
2002-01-03,39.29,39.76,37.6,39.76,238400,1.45095774772164,1.46831458512121,1.38854699196573,1.46831458512121,6455553.93650027,0.0,1.0
2002-01-04,39.25,40.75,37.1,39.72,314000,1.44948057007061,1.50487473198414,1.37008227132789,1.46683740747018,8502701.07408175,0.0,1.0
2002-01-07,37.72,41.71,37.7,40.22,187300,1.39297852491881,1.54032699560879,1.3922399360933,1.48530212810802,5071834.11202393,0.0,1.0
2002-01-08,38.8,40.1,37.68,37.71,408000,1.43286232149655,1.48087059515494,1.39150134726779,1.39260923050606,11048095.6631381,0.0,1.0
2002-01-09,38.15,39.7,38.0,39.24,294000,1.40885818466736,1.46609881864467,1.403318768476,1.44911127565785,7961127.75726124,0.0,1.0
2002-01-10,36.68,39.03,36.5,38.01,204400,1.3545719059921,1.44135609298996,1.34792460656248,1.40368806288876,5534879.29790545,0.0,1.0
2002-01-11,37.5,37.9,36.25,36.71,96000,1.38485404783816,1.39962582434844,1.33869224624356,1.35567978923037,2599551.92073837,0.0,1.0
2002-01-14,37.99,37.99,36.75,36.92,81100,1.40294947406325,1.40294947406325,1.3571569668814,1.36343497189827,2196079.7997071,0.0,1.0
2002-01-15,37.23,39.4,36.62,38.07,51100,1.37488309869373,1.45501998626196,1.35235613951556,1.4059038293653,1383719.82447636,0.0,1.0
2002-01-16,36.9,37.5,36.02,37.3,69600,1.36269638307275,1.38485404783816,1.33019847475015,1.37746815958303,1884675.14253532,0.0,1.0
2002-01-17,37.7,37.75,36.99,37.0,31600,1.3922399360933,1.39408640815708,1.36602003278756,1.36638932720032,855685.840576379,0.0,1.0
2002-01-18,35.64,37.5,35.07,37.0,73000,1.31616528706539,1.38485404783816,1.29511550553825,1.36638932720032,1976742.6063948,0.0,1.0
2002-01-22,35.91,36.39,34.91,35.77,235800,1.32613623620982,1.34386236802215,1.28920679493414,1.32096611443123,6385149.40531364,0.0,1.0
2002-01-23,35.96,36.53,35.22,36.53,89400,1.32798270827361,1.34903248980075,1.3006549217296,1.34903248980075,2420832.7261876,0.0,1.0
2002-01-24,36.5,37.53,35.7,36.0,28600,1.34792460656248,1.38596193107643,1.31838105354193,1.32945988592464,774449.843053305,0.0,1.0
2002-01-25,37.0,37.11,35.95,36.59,46500,1.36638932720032,1.37045156574065,1.32761341386085,1.35124825627729,1259157.96160765,0.0,1.0
2002-01-28,37.0,38.45,36.85,36.92,72200,1.36638932720032,1.41993701705006,1.36084991100897,1.36343497189827,1955079.67372198,0.0,1.0
2002-01-29,33.75,37.61,32.6,37.44,292900,1.24636864305435,1.38891628637849,1.20389978558731,1.38263828136162,7931341.2248361,0.0,1.0
2002-01-30,34.4,34.69,32.45,33.26,187600,1.27037277988354,1.28108231785349,1.19836036939596,1.22827321682926,5079957.71177623,0.0,1.0
2002-01-31,36.71,37.0,35.1,35.1,145100,1.35567978923037,1.36638932720032,1.29622338877652,1.29622338877652,3929114.41353269,0.0,1.0
2002-02-01,36.98,37.0,36.1,37.0,76800,1.36565073837481,1.36638932720032,1.3331528300522,1.36638932720032,2079641.53659069,0.0,1.0
2002-02-04,34.56,37.0,34.5,36.05,79300,1.27628149048765,1.36638932720032,1.27406572401111,1.33130635798842,2147338.20119326,0.0,1.0
2002-02-05,35.3,36.45,34.75,35.6,77300,1.30360927703166,1.34607813449869,1.28329808433003,1.31468810941436,2093180.8695112,0.0,1.0
2002-02-06,33.83,35.6,33.7,35.6,81500,1.2493229983564,1.31468810941436,1.24452217099056,1.31468810941436,2206911.26604351,0.0,1.0
2002-02-07,33.01,34.5,32.35,33.82,109500,1.21904085651034,1.27406572401111,1.19466742526839,1.24895370394364,2965113.9095922,0.0,1.0
2002-02-08,34.67,35.08,33.0,33.02,52500,1.28034372902798,1.29548479995101,1.21867156209758,1.2194101509231,1421629.95665379,0.0,1.0
2002-02-11,33.78,34.8,33.46,34.72,38100,1.24747652629262,1.28514455639381,1.2356591050844,1.28219020109176,1031697.16854304,0.0,1.0
2002-02-12,34.13,34.59,33.52,33.6,88200,1.26040183073911,1.27738937372592,1.23787487156094,1.24082922686299,2388338.32717837,0.0,1.0
2002-02-13,35.54,35.57,34.3,34.3,71800,1.31247234293782,1.31358022617609,1.26667983575597,1.26667983575597,1944248.20738557,0.0,1.0
2002-02-14,34.98,36.1,34.9,35.09,57100,1.29179185582344,1.3331528300522,1.28883750052138,1.29585409436376,1546191.81952251,0.0,1.0
2002-02-15,35.0,35.25,33.8,35.25,110400,1.29253044464895,1.30176280496787,1.24821511511813,1.30176280496787,2989484.70884913,0.0,1.0
2002-02-19,34.82,35.24,34.1,34.77,76100,1.28588314521933,1.30139351055512,1.25929394750084,1.28403667315554,2060686.47050198,0.0,1.0
2002-02-20,35.0,35.36,34.05,35.36,73300,1.29253044464895,1.3058250435082,1.25744747543705,1.3058250435082,1984866.20614711,0.0,1.0
2002-02-21,34.98,35.4,34.05,34.55,60900,1.29179185582344,1.30730222115923,1.25744747543705,1.27591219607489,1649090.7497184,0.0,1.0
2002-02-22,34.77,35.27,34.6,34.7,104800,1.28403667315554,1.30250139379339,1.27775866813868,1.28145161226625,2837844.1801394,0.0,1.0
2002-02-25,35.0,35.4,34.5,34.5,53000,1.29253044464895,1.30730222115923,1.27406572401111,1.27406572401111,1435169.28957431,0.0,1.0
2002-02-26,35.16,35.73,34.83,35.3,33100,1.29843915525306,1.3194889367802,1.28625243963208,1.30360927703166,896303.839337917,0.0,1.0
2002-02-27,36.4,36.76,35.3,35.3,31500,1.34423166243491,1.35752626129416,1.30360927703166,1.30360927703166,852977.973992277,0.0,1.0
2002-02-28,35.46,37.04,35.07,36.5,50800,1.30951798763577,1.36786650485135,1.29511550553825,1.34792460656248,1375596.22472405,0.0,1.0
2002-03-01,36.0,36.36,35.4,35.66,58400,1.32945988592464,1.34275448478388,1.30730222115923,1.3169038758909,1581394.08511584,0.0,1.0
2002-03-04,38.64,38.75,35.48,35.48,90600,1.42695361089244,1.43101584943277,1.31025657646128,1.31025657646128,2453327.12519684,0.0,1.0
2002-03-05,38.11,38.64,37.7,37.85,82700,1.40738100701633,1.42695361089244,1.3922399360933,1.39777935228465,2239405.66505274,0.0,1.0
2002-03-06,38.3,38.48,37.49,38.25,57600,1.41439760085871,1.42104490028833,1.38448475342541,1.41255112879493,1559731.15244302,0.0,1.0
2002-03-07,37.83,38.63,37.08,38.49,46100,1.39704076345914,1.42658431647969,1.36934368250237,1.42141419470109,1248326.49527124,0.0,1.0
2002-03-08,37.88,37.99,36.94,37.93,48900,1.39888723552292,1.40294947406325,1.36417356072378,1.40073370758671,1324146.75962611,0.0,1.0
2002-03-11,38.08,38.34,36.41,37.75,34800,1.40627312377806,1.41587477850974,1.34460095684767,1.39408640815708,942337.571267658,0.0,1.0
2002-03-12,38.25,38.45,37.55,37.89,28400,1.41255112879493,1.41993701705006,1.38670051990195,1.39925652993568,769034.109885099,0.0,1.0
2002-03-13,37.2,38.25,36.55,38.25,23800,1.37377521545546,1.41255112879493,1.34977107862626,1.41255112879493,644472.247016386,0.0,1.0
2002-03-14,39.79,40.26,37.61,40.26,127100,1.46942246835948,1.48677930575905,1.38891628637849,1.48677930575905,3441698.42839424,0.0,1.0
2002-03-15,40.14,41.33,39.8,40.06,142400,1.48234777280597,1.52629380792403,1.46979176277224,1.47939341750391,3856002.01576191,0.0,1.0
2002-03-18,39.91,40.4,39.5,40.3,36500,1.47385400131256,1.49194942753765,1.45871293038953,1.48825648341008,988371.303197402,0.0,1.0
2002-03-19,40.42,40.5,39.76,40.18,49000,1.49268801636316,1.49564237166522,1.46831458512121,1.483824950457,1326854.62621021,0.0,1.0
2002-03-20,41.32,41.32,40.0,40.48,78400,1.52592451351128,1.52592451351128,1.47717765102737,1.4949037828397,2122967.40193633,0.0,1.0
2002-03-21,41.18,41.37,40.8,41.37,80300,1.52075439173268,1.52777098557506,1.50672120404792,1.52777098557506,2174416.86703428,0.0,1.0
2002-03-22,41.57,41.57,40.9,40.92,68300,1.5351568738302,1.5351568738302,1.51041414817549,1.511152737001,1849472.87694198,0.0,1.0
2002-03-25,40.9,41.4,40.83,41.26,43300,1.51041414817549,1.52887886881333,1.50782908728619,1.52370874703474,1172506.23091637,0.0,1.0
2002-03-26,41.14,41.33,40.1,40.85,56800,1.51927721408165,1.52629380792403,1.48087059515494,1.5085676761117,1538068.2197702,0.0,1.0
2002-03-27,41.75,42.37,40.65,41.18,37400,1.54180417325982,1.56470042685074,1.50118178785657,1.52075439173268,1012742.10245432,0.0,1.0
2002-03-28,42.1,42.45,41.96,42.02,47500,1.55472947770631,1.5676547821528,1.54955935592771,1.55177512240426,1286236.62744867,0.0,1.0
2002-04-01,41.89,42.56,41.5,42.56,46900,1.54697429503842,1.57171702069313,1.5325718129409,1.57171702069313,1269989.42794405,0.0,1.0
2002-04-02,41.66,42.11,41.35,41.58,45800,1.53848052354501,1.55509877211907,1.52703239674955,1.53552616824295,1240202.89551893,0.0,1.0
2002-04-03,41.73,42.38,41.55,41.57,36700,1.54106558443431,1.5650697212635,1.53441828500468,1.5351568738302,993787.036365604,0.0,1.0
2002-04-04,42.22,42.48,39.0,41.92,177300,1.55916101065939,1.56876266539107,1.44024820975169,1.54808217827669,4801047.45361368,0.0,1.0
2002-04-05,40.62,41.99,40.35,41.99,54700,1.5000739046183,1.55066723916598,1.49010295547386,1.55066723916598,1481203.02150405,0.0,1.0
2002-04-08,40.65,40.85,40.05,40.2,166500,1.50118178785657,1.5085676761117,1.47902412309116,1.48456353928251,4508597.8625306,0.0,1.0
2002-04-09,38.79,41.47,38.41,40.85,133000,1.4324930270838,1.53146392970263,1.41845983939903,1.5085676761117,3601462.55685627,0.0,1.0
2002-04-10,38.71,39.4,38.0,38.6,76000,1.42953867178174,1.45501998626196,1.403318768476,1.42547643324141,2057978.60391788,0.0,1.0
2002-04-11,37.71,38.67,37.53,38.26,42100,1.39260923050606,1.42806149413071,1.38596193107643,1.41292042320768,1140011.83190714,0.0,1.0
2002-04-12,38.48,38.48,37.55,37.55,45900,1.42104490028833,1.42104490028833,1.38670051990195,1.38670051990195,1242910.76210304,0.0,1.0
2002-04-15,38.1,40.36,38.0,38.62,128000,1.40701171260357,1.49047224988662,1.403318768476,1.42621502206693,3466069.22765117,0.0,1.0
2002-04-16,44.33,44.7,38.96,38.96,347300,1.63708213175109,1.65074602502309,1.43877103210066,1.43877103210066,9404420.64658785,0.0,1.0
2002-04-17,46.45,47.52,44.6,44.96,337200,1.71537254725554,1.75488704942052,1.64705308089552,1.66034767975477,9130926.12159351,0.0,1.0
2002-04-18,47.6,47.91,45.05,46.75,151900,1.75784140472257,1.76928953151804,1.66367132946958,1.72645137963824,4113249.34125166,0.0,1.0
2002-04-19,46.25,46.9,44.25,46.35,217500,1.7079866590004,1.73199079582959,1.63412777644903,1.71167960312797,5889609.82042287,0.0,1.0
2002-04-22,45.2,45.4,44.45,45.3,116300,1.66921074566093,1.67659663391607,1.64151366470417,1.6729036897885,3149248.83731117,0.0,1.0
2002-04-23,46.0,46.05,45.0,45.1,108200,1.69875429868148,1.70060077074526,1.66182485740579,1.66551780153336,2929911.64399887,0.0,1.0
2002-04-24,45.2,46.44,45.1,45.38,114200,1.66921074566093,1.71500325284278,1.66551780153336,1.67585804509055,3092383.63904502,0.0,1.0
2002-04-25,46.56,46.71,43.79,45.1,94700,1.71943478579586,1.72497420198721,1.61714023346222,1.66551780153336,2564349.65514504,0.0,1.0
2002-04-26,45.72,47.0,45.64,46.75,51400,1.68841405512429,1.73568373995716,1.68545969982223,1.72645137963824,1391843.42422867,0.0,1.0
2002-04-29,45.42,46.14,44.92,45.84,56800,1.67733522274158,1.70392442046007,1.65887050210374,1.69284558807737,1538068.2197702,0.0,1.0
2002-04-30,47.0,48.1,45.38,45.79,167700,1.73568373995716,1.77630612536042,1.67585804509055,1.69099911601359,4541092.26153985,0.0,1.0
2002-05-01,47.0,47.1,45.63,46.8,51300,1.73568373995716,1.73937668408473,1.68509040540948,1.72829785170203,1389135.55764457,0.0,1.0
2002-05-02,45.4,47.0,45.39,46.73,44100,1.67659663391607,1.73568373995716,1.67622733950331,1.72571279081273,1194169.16358919,0.0,1.0
2002-05-03,47.0,47.19,45.18,45.39,156800,1.73568373995716,1.74270033379954,1.66847215683542,1.67622733950331,4245934.80387268,0.0,1.0
2002-05-06,48.0,48.5,46.5,46.81,124500,1.77261318123285,1.79107790187069,1.71721901931932,1.72866714611478,3371293.89720757,0.0,1.0
2002-05-07,47.06,48.42,46.51,48.1,114600,1.7378995064337,1.78812354656864,1.71758831373208,1.77630612536042,3103215.10538144,0.0,1.0
2002-05-08,49.0,49.05,47.41,47.5,88100,1.80954262250853,1.81138909457232,1.75082481088019,1.75414846059501,2385630.46059428,0.0,1.0
2002-05-09,48.77,49.35,48.29,48.76,39900,1.80104885101512,1.82246792695502,1.7833227192028,1.80067955660237,1080438.76705689,0.0,1.0
2002-05-10,48.99,49.8,48.61,49.15,128000,1.80917332809578,1.83908617552908,1.79514014041101,1.81508203869988,3466069.22765115,0.0,1.0
2002-05-13,51.88,52.45,48.78,48.92,202400,1.9158994133825,1.93694919490964,1.80141814542788,1.80658826720648,5480721.9662234,0.0,1.0
2002-05-14,52.7,53.25,51.55,51.68,282300,1.94618155522856,1.96649274793019,1.90371269776153,1.90851352512737,7644307.36692128,0.0,1.0
2002-05-15,52.51,55.5,51.24,52.71,219700,1.93916496138618,2.04958399080048,1.89226457096606,1.94655084964132,5949182.88527313,0.0,1.0
2002-05-16,52.52,54.3,51.75,52.5,166900,1.93953425579894,2.00526866126966,1.91109858601666,1.93879566697343,4519429.32886702,0.0,1.0
2002-05-17,54.03,54.71,52.58,52.58,277000,1.99529771212522,2.02040973219269,1.94175002227548,1.94175002227548,7500790.43796385,0.0,1.0
2002-05-20,54.22,54.63,53.6,54.47,95100,2.0023143059676,2.01745537689063,1.97941805237668,2.01154666628653,2575181.12148145,0.0,1.0
2002-05-21,52.15,54.25,51.61,54.25,272100,1.92587036252694,2.00342218920587,1.90592846423807,2.00342218920587,7368104.97534281,0.0,1.0
2002-05-22,51.73,52.0,50.61,51.64,324600,1.91035999719115,1.92033094633558,1.86899902296238,1.90703634747634,8789734.93199661,0.0,1.0
2002-05-23,52.5,52.8,51.05,51.79,120600,1.93879566697343,1.94987449935613,1.88524797712368,1.91257576366769,3265687.10042757,0.0,1.0
2002-05-24,52.94,53.05,52.05,52.35,52400,1.95504462113473,1.95910685967505,1.92217741839937,1.93325625078207,1418922.09006969,0.0,1.0
2002-05-28,53.01,53.9,52.25,53.65,131700,1.95762968202403,1.99049688475939,1.92956330665451,1.98126452444046,3566260.29126294,0.0,1.0
2002-05-29,53.0,53.1,52.3,52.7,103000,1.95726038761127,1.96095333173884,1.93140977871829,1.94618155522856,2789102.58162554,0.0,1.0
2002-05-30,52.89,52.89,51.6,52.5,202200,1.95319814907094,1.95319814907094,1.90555916982531,1.93879566697343,5475306.2330552,0.0,1.0
2002-05-31,48.77,52.9,48.63,52.88,577200,1.80104885101512,1.9535674434837,1.79587872923653,1.95282885465819,15629805.9234395,0.0,1.0
2002-06-03,40.57,48.13,40.3,48.13,862300,1.49822743255451,1.77741400859869,1.48825648341008,1.77741400859869,23349933.5547156,0.0,1.0
2002-06-04,44.38,44.48,41.21,41.51,681300,1.63892860381487,1.64262154794244,1.52186227497095,1.53294110735366,18448695.0374901,0.0,1.0
2002-06-05,45.47,46.0,43.85,44.39,218700,1.67918169480537,1.69875429868148,1.61935599993876,1.63929789822763,5922104.21943208,0.0,1.0
2002-06-06,45.1,45.98,44.25,45.22,110000,1.66551780153336,1.69801570985597,1.63412777644903,1.66994933448645,2978653.24251272,0.0,1.0
2002-06-07,45.26,45.84,43.5,44.18,146900,1.67142651213747,1.69284558807737,1.60643069549227,1.63154271555973,3977856.01204653,0.0,1.0
2002-06-10,46.19,46.8,45.32,45.6,122100,1.70577089252386,1.72829785170203,1.67364227861401,1.68398252217121,3306305.09918911,0.0,1.0
2002-06-11,44.5,46.9,44.32,46.8,115000,1.64336013676795,1.73199079582959,1.63671283733833,1.72829785170203,3114046.57171784,0.0,1.0
2002-06-12,45.05,45.4,43.3,44.6,273800,1.66367132946958,1.67659663391607,1.59904480723713,1.64705308089552,7414138.70727255,0.0,1.0
2002-06-13,48.91,50.47,45.35,45.48,446500,1.80621897279372,1.86382890118379,1.67475016185228,1.67955098921812,12090624.2980175,0.0,1.0
2002-06-14,49.91,49.91,47.16,48.06,329000,1.8431484140694,1.8431484140694,1.74159245056127,1.77482894770939,8908881.06169714,0.0,1.0
2002-06-17,50.4,50.96,49.78,50.0,186800,1.86124384029449,1.88192432740887,1.83834758670357,1.84647206378422,5058294.77910341,0.0,1.0
2002-06-18,51.0,51.9,50.16,50.16,247700,1.8834015050599,1.91663800220802,1.85238077438833,1.85238077438833,6707385.52882181,0.0,1.0
2002-06-19,48.44,50.93,48.35,50.37,156000,1.78886213539415,1.8808164441706,1.78553848567934,1.86013595705622,4224271.87119985,0.0,1.0
2002-06-20,48.62,49.45,48.17,48.74,86300,1.79550943482377,1.82616087108259,1.77889118624971,1.79994096777685,2336888.86208043,0.0,1.0
2002-06-21,48.97,49.25,47.95,49.11,93600,1.80843473927026,1.81877498282745,1.77076670916906,1.81360486104886,2534563.12271991,0.0,1.0
2002-06-24,49.42,50.26,48.49,48.49,302100,1.82505298784432,1.85607371851589,1.79070860745793,1.79070860745793,8180464.95057355,0.0,1.0
2002-06-25,48.41,49.92,47.26,49.42,151800,1.78775425215588,1.84351770848216,1.74528539468884,1.82505298784432,4110541.47466754,0.0,1.0
2002-06-26,49.89,50.5,46.62,48.05,193800,1.84240982524389,1.86493678442206,1.7216505522724,1.77445965329663,5247845.43999059,0.0,1.0
2002-06-27,51.61,52.2,49.85,49.9,213600,1.90592846423807,1.92771683459072,1.84093264759286,1.84277911965665,5784003.02364287,0.0,1.0
2002-06-28,53.75,54.0,51.77,52.44,198300,1.98495746856803,1.99418982888695,1.91183717484218,1.93657990049689,5369699.4362752,0.0,1.0
2002-07-01,51.75,53.2,50.75,53.19,314100,1.91109858601666,1.96464627586641,1.87416914474098,1.96427698145365,8505408.94066587,0.0,1.0
2002-07-02,49.96,51.2,49.26,50.75,228300,1.84499488613319,1.89078739331504,1.81914427724021,1.87416914474098,6182059.41150593,0.0,1.0
2002-07-03,50.24,51.2,49.61,49.66,198400,1.85533512969038,1.89078739331504,1.8320695816867,1.83391605375048,5372407.3028593,0.0,1.0
2002-07-05,51.15,52.15,50.05,50.05,156700,1.88894092125125,1.92587036252694,1.848318535848,1.848318535848,4243226.93728857,0.0,1.0
2002-07-08,52.1,52.55,50.7,50.7,134900,1.92402389046315,1.94064213903721,1.8723226726772,1.8723226726772,3652912.02195424,0.0,1.0
2002-07-09,50.7,51.95,50.3,51.41,98400,1.8723226726772,1.9184844742718,1.85755089616692,1.89854257598293,2664540.71875682,0.0,1.0
2002-07-10,48.47,51.4,47.82,50.8,256600,1.78997001863242,1.89817328157017,1.76596588180322,1.87601561680476,6948385.65480693,0.0,1.0
2002-07-11,49.58,50.2,47.49,48.0,201300,1.83096169844843,1.85385795203935,1.75377916618225,1.77261318123285,5450935.43379826,0.0,1.0
2002-07-12,50.85,53.48,49.33,50.25,389500,1.87786208886855,1.9749865194236,1.82172933812951,1.85570442410314,10547140.3450791,0.0,1.0
2002-07-15,49.1,50.9,46.77,50.4,526500,1.8132355666361,1.87970856093233,1.72718996846376,1.86124384029449,14256917.5652995,0.0,1.0
2002-07-16,54.79,57.49,50.26,50.75,1525000,2.02336408749474,2.12307357893909,1.85607371851589,1.87416914474098,41294965.4075627,0.0,1.0
2002-07-17,55.01,56.49,54.6,55.1,423400,2.03148856457539,2.08614413766341,2.01634749365236,2.03481221429021,11465107.1170899,0.0,1.0
2002-07-18,55.32,55.75,54.56,54.89,308000,2.04293669137086,2.0588163511194,2.01487031600134,2.02705703162231,8340229.07903559,0.0,1.0
2002-07-19,54.67,55.49,53.99,54.2,717000,2.01893255454166,2.04921469638772,1.9938205344742,2.00157571714209,19415403.4080147,0.0,1.0
2002-07-22,53.8,55.48,52.27,54.64,447300,1.98680394063182,2.04884540197497,1.93030189548002,2.01782467130339,12112287.2306903,0.0,1.0
2002-07-23,54.5,55.22,54.0,54.49,418900,2.0126545495248,2.03924374724329,1.99418982888695,2.01228525511204,11343253.1208052,0.0,1.0
2002-07-24,55.9,56.15,52.25,54.0,545900,2.06435576731075,2.07358812762967,1.92956330665451,1.99418982888695,14782243.6826154,0.0,1.0
2002-07-25,55.5,56.75,54.9,56.33,430600,2.04958399080048,2.09574579239509,2.02742632603507,2.0802354270593,11660073.5111452,0.0,1.0
2002-07-26,56.96,58.58,55.39,55.4,445700,2.10350097506298,2.16332666992959,2.04552175226015,2.04589104667291,12068961.3653447,0.0,1.0
2002-07-29,60.13,60.25,57.99,58.71,641800,2.2205673039069,2.22499883685998,2.14153829957693,2.16812749729543,17379087.7367696,0.0,1.0
2002-07-30,59.64,60.5,59.0,60.46,590500,2.20247187768181,2.2342311971789,2.17883703526538,2.23275401952787,15989952.1791251,0.0,1.0
2002-07-31,58.52,60.45,57.5,59.5,351200,2.16111090345305,2.23238472511512,2.12344287335185,2.19730175590322,9510027.44336785,0.0,1.0
2002-08-01,58.4,60.15,57.35,59.35,279300,2.15667937049996,2.22130589273241,2.1179034571605,2.19176233971186,7563071.36939821,0.0,1.0
2002-08-02,57.5,59.13,57.4,58.3,202500,2.12344287335185,2.18363786263121,2.11974992922428,2.1529864263724,5483429.8328075,0.0,1.0
2002-08-05,49.2,56.25,48.31,56.24,2006200,1.81692851076367,2.07728107175724,1.78406130802831,2.07691177734449,54325219.4102637,0.0,1.0
2002-08-06,51.19,52.57,46.71,48.24,1490000,1.89041809890228,1.94138072786272,1.72497420198721,1.78147624713901,40347212.1031268,0.0,1.0
2002-08-07,51.93,54.5,49.62,52.65,694000,1.91774588544629,2.0126545495248,1.83243887609946,1.94433508316478,18792594.0936711,0.0,1.0
2002-08-08,53.1,53.42,51.5,52.53,393100,1.96095333173884,1.97277075294706,1.90186622569774,1.9399035502117,10644623.5421068,0.0,1.0
2002-08-09,52.85,53.1,51.4,53.01,244900,1.95172097141992,1.96095333173884,1.89817328157017,1.95762968202403,6631565.26446693,0.0,1.0
2002-08-12,52.5,53.83,50.96,51.9,215000,1.93879566697343,1.98791182387009,1.88192432740887,1.91663800220802,5821913.1558203,0.0,1.0
2002-08-13,53.65,54.5,52.23,52.67,366300,1.98126452444046,2.0126545495248,1.92882471782899,1.94507367199029,9918915.29756736,0.0,1.0
2002-08-14,55.24,55.48,52.4,53.58,235400,2.0399823360688,2.04884540197497,1.93510272284586,1.97867946355117,6374317.93897722,0.0,1.0
2002-08-15,58.45,58.93,55.35,55.36,585000,2.15852584256375,2.17625197437608,2.04404457460913,2.04441386902188,15841019.5169994,0.0,1.0
2002-08-16,58.55,59.97,57.6,58.33,179400,2.16221878669132,2.21465859330279,2.12713581747942,2.15409430961067,4857912.65187982,0.0,1.0
2002-08-19,57.79,59.85,57.51,59.2,264200,2.1341524113218,2.21022706034971,2.12381216776461,2.18622292352051,7154183.51519871,0.0,1.0
2002-08-20,56.66,58.15,56.51,57.92,238800,2.09242214268027,2.14744701018104,2.08688272648892,2.13895323868764,6466385.40283671,0.0,1.0
2002-08-21,58.08,58.47,56.75,57.0,187700,2.14486194929175,2.15926443138926,2.09574579239509,2.10497815271401,5082665.57836032,0.0,1.0
2002-08-22,59.68,59.95,57.86,58.32,295500,2.20394905533284,2.21392000447728,2.13673747221109,2.15372501519791,8001745.7560228,0.0,1.0
2002-08-23,58.6,59.43,57.5,59.36,271100,2.1640652587551,2.19471669501392,2.12344287335185,2.19213163412462,7341026.3095018,0.0,1.0
2002-08-26,59.75,59.75,57.65,58.6,276200,2.20653411622214,2.20653411622214,2.1289822895432,2.1640652587551,7479127.50529101,0.0,1.0
2002-08-27,58.15,61.34,58.07,59.74,721400,2.14744701018104,2.26525192785048,2.14449265487899,2.20616482180938,19534549.5377152,0.0,1.0
2002-08-28,57.0,58.06,55.11,58.05,493100,2.10497815271401,2.14412336046623,2.03518150870296,2.14375406605348,13352490.1262092,0.0,1.0
2002-08-29,57.34,57.89,55.5,56.4,356100,2.11753416274774,2.13784535544937,2.04958399080048,2.0828204879486,9642712.90598889,0.0,1.0
2002-08-30,57.41,57.83,55.57,57.1,316200,2.12011922363704,2.13562958897282,2.05216905168978,2.10867109684157,8562274.13893199,0.0,1.0
2002-09-03,57.59,57.61,55.59,56.9,513500,2.12676652306666,2.12750511189217,2.05290764051529,2.10128520858644,13904894.9093662,0.0,1.0
2002-09-04,59.81,59.81,56.59,57.5,426900,2.20874988269868,2.20874988269868,2.08983708179098,2.12344287335185,11559882.4475334,0.0,1.0
2002-09-05,58.37,59.41,56.8,59.4,490600,2.15557148726169,2.19397810618841,2.09759226445887,2.19360881177565,13284793.4616067,0.0,1.0
2002-09-06,60.54,60.54,58.56,58.65,455400,2.23570837482993,2.23570837482993,2.16258808110407,2.16591173081889,12331624.4240026,0.0,1.0
2002-09-09,62.87,64.17,59.68,60.15,729500,2.32175397300227,2.36976224666066,2.20394905533284,2.22130589273241,19753886.7310275,0.0,1.0
2002-09-10,62.81,63.55,60.85,63.3,459100,2.31953820652573,2.34686599306974,2.24715650162539,2.33763363275082,12431815.4876144,0.0,1.0
2002-09-11,63.68,64.11,61.89,61.9,318900,2.35166682043558,2.36754648018412,2.2855631205521,2.28593241496486,8635386.53670276,0.0,1.0
2002-09-12,63.11,63.31,62.05,63.0,389900,2.33061703890844,2.33800292716357,2.29147183115621,2.32655480036811,10557971.8114155,0.0,1.0
2002-09-13,62.53,63.25,61.52,62.64,340900,2.30919796296854,2.33578716068703,2.2718992272801,2.31326020150887,9231117.18520532,0.0,1.0
2002-09-16,63.45,63.75,61.9,62.16,263500,2.34317304894217,2.35425188132488,2.28593241496486,2.29553406969654,7135228.44911,0.0,1.0
2002-09-17,63.02,64.82,62.76,63.63,428100,2.32729338919363,2.39376638348986,2.31769173446195,2.34982034837179,11592376.8465426,0.0,1.0
2002-09-18,62.8,63.55,60.67,61.87,461300,2.31916891211298,2.34686599306974,2.24050920219577,2.28482453172659,12491388.5524647,0.0,1.0
2002-09-19,58.83,60.49,57.5,59.65,898000,2.17255903024851,2.23386190276615,2.12344287335185,2.20284117209457,24316641.9252401,0.0,1.0
2002-09-20,59.7,60.2,58.29,58.9,456300,2.20468764415835,2.2231523647962,2.15261713195964,2.17514409113781,12355995.2232596,0.0,1.0
2002-09-23,56.59,60.02,56.15,60.02,392100,2.08983708179098,2.21650506536657,2.07358812762967,2.21650506536657,10617544.8762658,0.0,1.0
2002-09-24,53.7,55.8,53.61,53.99,887600,1.98311099650425,2.06066282318319,1.97978734678944,1.9938205344742,24035023.8004935,0.0,1.0
2002-09-25,54.9,55.5,53.26,54.02,751400,2.02742632603507,2.04958399080048,1.96686204234295,1.99492841771247,20346909.5129459,0.0,1.0
2002-09-26,57.03,57.24,54.9,55.59,608400,2.10608603595228,2.11384121862017,2.02742632603507,2.05290764051529,16474660.2976794,0.0,1.0
2002-09-27,58.19,59.5,56.44,56.81,575600,2.14892418783207,2.19730175590322,2.08429766559962,2.09796155887163,15586480.0580938,0.0,1.0
2002-09-30,57.47,57.99,55.81,57.5,623800,2.12233499011358,2.14153829957693,2.06103211759594,2.12344287335185,16891671.7516312,0.0,1.0
2002-10-01,55.24,57.88,54.23,57.65,885100,2.0399823360688,2.13747606103661,2.00268360038036,2.1289822895432,23967327.135891,0.0,1.0
2002-10-02,55.28,56.63,53.93,55.6,700200,2.04145951371983,2.091314259442,1.99160476799766,2.05327693492805,18960481.8218855,0.0,1.0
2002-10-03,55.05,55.65,54.11,55.1,493100,2.03296574222642,2.05512340699183,1.99825206742728,2.03481221429021,13352490.1262093,0.0,1.0
2002-10-04,51.76,56.11,51.37,55.51,1345500,1.91146788042942,2.07211094997865,1.8970653983319,2.04995328521324,36434344.8890987,0.0,1.0
2002-10-07,48.0,51.29,47.29,50.01,2028000,1.77261318123285,1.89411104302985,1.74639327792711,1.84684135819697,54915534.325598,0.0,1.0
2002-10-08,49.77,49.93,48.33,49.45,1323700,1.83797829229081,1.84388700289492,1.78479989685382,1.82616087108259,35844029.9737644,0.0,1.0
2002-10-09,52.95,53.22,49.13,49.17,1884400,1.95541391554749,1.96538486469192,1.81434344987437,1.8158206275254,51027037.9108268,0.0,1.0
2002-10-10,57.3,57.96,52.94,53.0,1360300,2.11605698509671,2.14043041633866,1.95504462113473,1.95726038761127,36835109.1435459,0.0,1.0
2002-10-11,58.45,59.12,56.95,58.45,1100400,2.15852584256375,2.18326856821846,2.10313168065022,2.15852584256375,29797363.8914635,0.0,1.0
2002-10-14,59.0,59.2,57.59,58.41,465400,2.17883703526538,2.18622292352051,2.12676652306666,2.15704866491272,12602411.0824129,0.0,1.0
2002-10-15,62.65,63.0,59.55,59.65,736400,2.31362949592162,2.32655480036811,2.199148227967,2.20284117209457,19940729.5253306,0.0,1.0
2002-10-16,63.12,64.2,59.67,61.6,1221400,2.33098633332119,2.37087012989893,2.20357976092008,2.27485358258215,33073882.4582276,0.0,1.0
2002-10-17,64.76,66.76,62.75,66.76,967900,2.39155061701332,2.46540949956469,2.31732244004919,2.46540949956469,26209440.6675278,0.0,1.0
2002-10-18,64.38,65.86,63.06,64.36,775300,2.37751742932856,2.43217300241657,2.32877056684465,2.37677884050304,20994089.6265464,0.0,1.0
2002-10-21,66.0,66.5,63.36,64.53,802300,2.43734312419517,2.45580784483301,2.33984939922736,2.38305684551991,21725213.6042541,0.0,1.0
2002-10-22,66.92,68.0,64.55,65.8,732600,2.47131821016879,2.51120200674653,2.38379543434542,2.42995723594003,19837830.5951347,0.0,1.0
2002-10-23,68.2,68.49,65.86,66.36,474700,2.51858789500167,2.52929743297162,2.43217300241657,2.45063772305441,12854242.6747344,0.0,1.0
2002-10-24,68.77,69.99,67.45,68.63,980500,2.53963767652881,2.58469159488515,2.49089081404491,2.53446755475021,26550631.8571247,0.0,1.0
2002-10-25,69.59,70.43,67.53,68.28,688000,2.56991981837487,2.60094054904645,2.49384516934696,2.52154225030373,18630122.098625,0.0,1.0
2002-10-28,67.09,70.0,66.8,69.75,639600,2.47759621518566,2.5850608892979,2.46688667721571,2.57582852897898,17319514.6719194,0.0,1.0
2002-10-29,67.05,67.64,65.9,67.11,361300,2.47611903753463,2.49790740788729,2.4336501800676,2.47833480401117,9783521.96836223,0.0,1.0
2002-10-30,66.63,69.06,66.35,66.9,630200,2.46060867219885,2.55034721449876,2.45026842864165,2.47057962134328,17064975.2130137,0.0,1.0
2002-10-31,66.17,68.15,66.17,67.93,728500,2.44362112921203,2.51674142293789,2.44362112921203,2.50861694585724,19726808.0651865,0.0,1.0
2002-11-01,67.8,67.96,64.0,66.24,587500,2.5038161184914,2.50972482909551,2.3634842416438,2.44620619010133,15908716.181602,0.0,1.0
2002-11-04,70.1,71.75,68.28,69.05,742600,2.58875383342547,2.64968741153035,2.52154225030373,2.549977920086,20108617.2535449,0.0,1.0
2002-11-05,70.3,70.64,68.87,70.36,344300,2.59613972168061,2.60869573171434,2.54333062065638,2.59835548815715,9323184.64906479,0.0,1.0
2002-11-06,73.95,73.99,69.66,70.51,629500,2.73093218233686,2.73240935998788,2.57250487926417,2.6038949043485,17046020.146925,0.0,1.0
2002-11-07,72.75,73.75,71.52,72.85,441300,2.68661685280603,2.72354629408172,2.64119364003694,2.6903097969336,11949815.2356442,0.0,1.0
2002-11-08,70.0,71.68,69.0,70.79,704300,2.5850608892979,2.64710235064105,2.54813144802222,2.61423514790569,19071504.3518337,0.0,1.0
2002-11-11,67.02,70.0,66.76,70.0,453600,2.47501115429636,2.5850608892979,2.46540949956469,2.5850608892979,12282882.8254888,0.0,1.0
2002-11-12,69.16,69.98,66.91,67.8,512700,2.55404015862633,2.58432230047239,2.47094891575604,2.5038161184914,13883231.9766933,0.0,1.0
2002-11-13,69.39,70.45,68.25,69.1,328400,2.56253393011974,2.60167913787196,2.52043436706546,2.55182439214979,8892633.86219249,0.0,1.0
2002-11-14,72.02,72.12,70.21,70.31,419900,2.65965836067479,2.66335130480235,2.5928160719658,2.59650901609337,11370331.7866462,0.0,1.0
2002-11-15,68.33,69.99,66.35,68.8,1710700,2.52338872236751,2.58469159488515,2.45026842864165,2.54074555976708,46323473.6542409,0.0,1.0
2002-11-18,66.41,69.09,65.86,68.38,995200,2.4524841951182,2.55145509773703,2.43217300241657,2.52523519443129,26948688.2449877,0.0,1.0
2002-11-19,65.65,67.26,65.41,66.35,351100,2.42441781974868,2.48387422020253,2.41555475384251,2.45026842864165,9507319.57678375,0.0,1.0
2002-11-20,66.7,66.97,65.45,65.66,319900,2.46319373308814,2.47316468223258,2.41703193149354,2.42478711416143,8662465.20254381,0.0,1.0
2002-11-21,70.75,71.46,66.77,67.09,1128400,2.61275797025467,2.6389778735604,2.46577879397744,2.47759621518566,30555566.5350122,0.0,1.0
2002-11-22,72.81,72.96,70.06,71.31,409900,2.68883261928258,2.69437203547393,2.58727665577444,2.63343845736905,11099545.128236,0.0,1.0
2002-11-25,72.97,74.78,72.28,72.57,454900,2.69474132988669,2.76158361859567,2.66926001540646,2.67996955337641,12318085.0910821,0.0,1.0
2002-11-26,69.8,73.37,69.51,73.1,363700,2.57767500104277,2.70951310639696,2.56696546307282,2.69954215725252,9848510.76638066,0.0,1.0
2002-11-27,72.15,72.91,70.87,70.91,427000,2.66445918804062,2.69252556341014,2.61718950320775,2.61866668085878,11562590.3141176,0.0,1.0
2002-11-29,71.39,73.64,71.06,72.25,153100,2.6363928126711,2.71948405554139,2.62420609705013,2.66815213216819,4145743.74026088,0.0,1.0
2002-12-02,73.05,73.48,71.82,72.61,266900,2.69769568518874,2.71357534493728,2.65227247241965,2.68144673102744,7227295.91296949,0.0,1.0
2002-12-03,72.05,72.99,71.15,72.99,377900,2.66076624391306,2.6954799187122,2.62752974676494,2.6954799187122,10233027.8213232,0.0,1.0
2002-12-04,72.01,72.5,71.0,71.34,407900,2.65928906626203,2.67738449248711,2.62199033057359,2.63454634060732,11045387.796554,0.0,1.0
2002-12-05,70.59,73.0,70.42,72.9,325700,2.60684925965056,2.69584921312496,2.60057125463369,2.69215626899739,8819521.46442173,0.0,1.0
2002-12-06,71.71,72.05,69.56,70.25,326000,2.64821023387932,2.66076624391306,2.5688119351366,2.59429324961682,8827645.06417405,0.0,1.0
2002-12-09,68.3,71.77,68.3,71.76,461000,2.52228083912924,2.65042600035586,2.52228083912924,2.65005670594311,12483264.9527124,0.0,1.0
2002-12-10,70.27,70.57,68.47,68.47,355000,2.59503183844234,2.60611067082504,2.52855884414611,2.52855884414611,9612926.37356375,0.0,1.0
2002-12-11,70.0,70.39,69.34,69.75,307200,2.5850608892979,2.59946337139542,2.56068745805595,2.57582852897898,8318566.14636279,0.0,1.0
2002-12-12,70.87,71.5,70.1,70.29,182300,2.61718950320775,2.64045505121143,2.58875383342547,2.59577042726785,4936440.7828188,0.0,1.0
2002-12-13,70.77,71.1,69.83,70.58,264300,2.61349655908018,2.62568327470116,2.57878288428104,2.6064799652378,7156891.38178282,0.0,1.0
2002-12-16,71.63,72.0,70.65,70.76,282100,2.64525587857727,2.65891977184927,2.6090650261271,2.61312726466742,7638891.63375306,0.0,1.0
2002-12-17,71.93,72.54,71.66,71.98,266900,2.65633471095997,2.67886167013814,2.64636376181554,2.65818118302376,7227295.9129695,0.0,1.0
2002-12-18,71.99,72.4,71.51,72.04,340100,2.65855047743651,2.67369154835955,2.64082434562419,2.6603969495003,9209454.25253251,0.0,1.0
2002-12-19,72.45,72.45,71.83,71.9,304900,2.67553802042333,2.67553802042333,2.65264176683241,2.6552268277217,8256285.21492842,0.0,1.0
2002-12-20,73.7,74.07,72.0,72.0,398400,2.72169982201793,2.73536371528994,2.65891977184927,2.65891977184927,10788140.4710643,0.0,1.0
2002-12-23,75.66,75.66,72.92,73.74,476900,2.79408152691828,2.79408152691828,2.6928948578229,2.72317699966896,12913815.7395847,0.0,1.0
2002-12-24,74.15,76.51,73.5,75.73,209200,2.73831807059199,2.82547155200261,2.7143139337628,2.79666658780757,5664856.89394237,0.0,1.0
2002-12-26,75.29,75.57,74.0,74.21,246600,2.78041763364627,2.79075787720346,2.73277865440064,2.74053383706853,6677598.99639669,0.0,1.0
2002-12-27,74.69,75.17,74.48,75.15,226200,2.75825996888086,2.77598610069319,2.75050478621297,2.77524751186768,6125194.21323979,0.0,1.0
2002-12-30,74.36,75.11,72.53,74.8,268500,2.74607325325989,2.77377033421665,2.67849237572538,2.76232220742119,7270621.77831512,0.0,1.0
2002-12-31,72.23,74.7,72.03,74.5,415800,2.66741354334268,2.75862926329362,2.66002765508754,2.75124337503848,11259309.2566981,0.0,1.0
2003-01-02,72.25,72.8,70.22,72.7,568600,2.66815213216819,2.68846332486982,2.59318536637855,2.68477038074225,15396929.3972066,0.0,1.0
2003-01-03,71.78,73.37,71.78,72.23,351100,2.65079529476862,2.70951310639696,2.65079529476862,2.66741354334268,9507319.57678377,0.0,1.0
2003-01-06,71.85,72.46,71.3,71.94,894000,2.65338035565792,2.67590731483609,2.63306916295629,2.65670400537273,24208327.2618761,0.0,1.0
2003-01-07,67.05,72.05,66.8,72.05,1269900,2.47611903753463,2.66076624391306,2.46688667721571,2.66076624391306,34387197.7515173,0.0,1.0
2003-01-08,64.55,66.61,64.0,66.6,1677400,2.38379543434542,2.45987008337333,2.3634842416438,2.45950078896058,45421754.0817349,0.0,1.0
2003-01-09,64.33,64.4,61.8,63.22,1988500,2.37567095726477,2.37825601815407,2.28223947083729,2.33467927744876,53845927.0248776,0.0,1.0
2003-01-10,62.46,64.12,62.12,63.65,1120700,2.30661290207924,2.36791577459688,2.29405689204551,2.35055893719731,30347060.8080364,0.0,1.0
2003-01-13,61.95,63.99,61.94,62.46,921600,2.28777888702864,2.36311494723104,2.28740959261589,2.30661290207924,24955698.4390884,0.0,1.0
2003-01-14,61.449,62.8,61.05,61.88,718000,2.26927723694953,2.31916891211298,2.25454238988053,2.28519382613935,19442482.0738557,0.0,1.0
2003-01-15,61.46,61.88,60.66,61.45,747100,2.26968346080356,2.28519382613935,2.24013990778301,2.2693141663908,20230471.2498295,0.0,1.0
2003-01-16,61.47,62.4,61.24,61.52,1154600,2.27005275521632,2.3043971356027,2.26155898372291,2.2718992272801,31265027.580047,0.0,1.0
2003-01-17,60.14,61.73,60.0,61.23,920700,2.22093659831966,2.27965440994799,2.21576647654106,2.26118968931015,24931327.6398314,0.0,1.0
2003-01-21,59.17,60.47,58.6,60.11,695400,2.18511504028224,2.23312331394063,2.1640652587551,2.21982871508138,18830504.2258486,0.0,1.0
2003-01-22,57.81,59.24,57.7,59.05,874100,2.13489100014731,2.18770010117154,2.13082876160699,2.18068350732916,23669461.8116397,0.0,1.0
2003-01-23,58.7,59.25,58.11,58.35,1151800,2.16775820288267,2.1880693955843,2.14596983253002,2.15483289843618,31189207.3156922,0.0,1.0
2003-01-24,57.84,59.1,57.63,59.1,1318600,2.13599888338558,2.18252997939294,2.12824370071769,2.18252997939294,35705928.7779752,0.0,1.0
2003-01-27,56.3,57.45,55.68,56.32,707600,2.07912754382103,2.12159640128806,2.0562312902301,2.07986613264654,19160863.949109,0.0,1.0
2003-01-28,56.5,56.9,55.82,56.49,1135700,2.08651343207616,2.10128520858644,2.0614014120087,2.08614413766341,30753240.7956518,0.0,1.0
2003-01-29,56.5,56.9,55.82,56.49,1352500,2.08651343207616,2.10128520858644,2.0614014120087,2.08614413766341,36623895.549986,0.0,1.0
2003-01-30,58.75,59.24,56.45,57.22,1931900,2.16960467494645,2.18770010117154,2.08466696001238,2.11310262979466,52313274.5382757,0.0,1.0
2003-01-31,60.28,60.6,58.4,58.83,2055200,2.22610672009825,2.23792414130647,2.15667937049996,2.17255903024851,55652074.036474,0.0,1.0
2003-02-03,62.53,62.92,61.1,61.97,2324600,2.30919796296854,2.32360044506606,2.25638886194431,2.28851747585416,62947066.614046,0.0,1.0
2003-02-04,60.69,62.54,59.95,62.15,2627600,2.24124779102128,2.3095672573813,2.21392000447728,2.29516477528378,71151902.3638765,0.0,1.0
2003-02-05,60.69,61.8,59.93,60.67,3098700,2.24124779102128,2.28223947083729,2.21318141565176,2.24050920219577,83908661.8415832,0.0,1.0
2003-02-06,62.48,63.2,60.5,60.59,3699400,2.30735149090476,2.33394068862325,2.2342311971789,2.23755484689371,100174816.412287,0.0,1.0
2003-02-07,65.08,66.6,64.54,66.6,5047100,2.40336803822154,2.45950078896058,2.38342613993267,2.45950078896058,136668734.366235,0.0,1.0
2003-02-10,65.1,65.5,64.67,65.25,788800,2.40410662704705,2.41887840355732,2.38822696729851,2.4096460432384,21359651.6154003,0.0,1.0
2003-02-11,66.0,66.08,64.8,65.29,794600,2.43734312419517,2.44029747949722,2.39302779466434,2.41112322088943,21516707.8772782,0.0,1.0
2003-02-12,64.88,66.82,64.35,65.74,908300,2.3959821499664,2.46762526604123,2.37640954609029,2.42774146946349,24595552.1834027,0.0,1.0
2003-02-13,65.74,66.0,64.64,65.1,1716600,2.42774146946349,2.43734312419517,2.38711908406023,2.40410662704705,46483237.7827029,0.0,1.0
2003-02-14,67.27,68.04,65.68,65.75,1364200,2.48424351461528,2.51267918439756,2.42552570298695,2.42811076387624,36940715.9403259,0.0,1.0
2003-02-18,68.0,68.61,67.6,67.65,1415300,2.51120200674653,2.5337289659247,2.49643023023626,2.49827670230004,38324435.7648023,0.0,1.0
2003-02-19,67.88,68.1,67.7,68.1,1079300,2.50677047379345,2.5148949508741,2.50012317436383,2.5148949508741,29226004.042218,0.0,1.0
2003-02-20,67.27,67.88,67.01,67.66,883900,2.48424351461528,2.50677047379345,2.47464185988361,2.4986459967128,23934832.7368818,0.0,1.0
2003-02-21,68.15,68.16,67.3,67.39,1465100,2.51674142293789,2.51711071735064,2.48535139785356,2.48867504756837,39672953.3236852,0.0,1.0
2003-02-24,68.34,69.58,67.75,67.95,693600,2.52375801678027,2.56955052396212,2.50196964642761,2.50935553468275,18781762.6273347,0.0,1.0
2003-02-25,69.91,70.0,68.21,68.56,891600,2.58173723958309,2.5850608892979,2.51895718941443,2.53188249386092,24143338.4638576,0.0,1.0
2003-02-26,69.62,70.39,69.33,69.71,588400,2.57102770161314,2.59946337139542,2.56031816364319,2.57435135132795,15933086.9808589,0.0,1.0
2003-02-27,69.31,70.02,68.83,69.67,566000,2.55957957481768,2.58579947812342,2.54185344300535,2.57287417367693,15326524.86602,0.0,1.0
2003-02-28,70.2,70.2,68.39,69.5,768800,2.59244677755304,2.59244677755304,2.52560448884405,2.56659616866006,20818078.2985798,0.0,1.0
2003-03-03,70.3,71.2,70.0,70.11,305000,2.59613972168061,2.62937621882872,2.5850608892979,2.58912312783823,8258993.08151252,0.0,1.0
2003-03-04,70.01,70.5,69.81,70.35,498800,2.58543018371066,2.60352560993574,2.57804429545552,2.59798619374439,13506838.5215031,0.0,1.0
2003-03-05,69.77,70.25,69.19,69.81,461400,2.5765671178045,2.59429324961682,2.5551480418646,2.57804429545552,12494096.4190488,0.0,1.0
2003-03-06,70.25,70.58,69.55,69.84,554800,2.59429324961682,2.6064799652378,2.56844264072384,2.57915217869379,15023243.8086005,0.0,1.0
2003-03-07,69.56,70.58,69.56,69.98,510800,2.5688119351366,2.6064799652378,2.5688119351366,2.58432230047239,13831782.5115954,0.0,1.0
2003-03-10,67.89,69.66,67.06,69.45,766100,2.50713976820621,2.57250487926417,2.47648833194739,2.56474969659628,20744965.900809,0.0,1.0
2003-03-11,67.48,67.91,66.71,67.9,380400,2.49199869728318,2.50787835703172,2.4635630275009,2.50750906261897,10300724.4859258,0.0,1.0
2003-03-12,65.74,67.3,65.57,67.19,1040500,2.42774146946349,2.48535139785356,2.42146346444662,2.48128915931323,28175351.8075861,0.0,1.0
2003-03-13,62.46,66.74,61.65,66.35,2904200,2.30661290207924,2.46467091073917,2.27670005464594,2.45026842864165,78641861.335504,0.0,1.0
2003-03-14,63.78,64.33,62.59,63.11,992900,2.35535976456315,2.37567095726477,2.31141372944508,2.33061703890844,26886407.3135534,0.0,1.0
2003-03-17,64.4,64.5,63.23,63.6,681700,2.37825601815407,2.38194896228164,2.33504857186152,2.34871246513352,18459526.5038265,0.0,1.0
2003-03-18,65.14,65.45,64.21,64.6,387100,2.40558380469808,2.41703193149354,2.37123942431169,2.38564190640921,10482151.5470606,0.0,1.0
2003-03-19,63.94,65.38,62.66,65.33,617200,2.36126847516726,2.41444687060424,2.31399879033438,2.41260039854046,16712952.5570804,0.0,1.0
2003-03-20,64.2,64.93,63.02,63.76,441400,2.37087012989893,2.39782862203018,2.32729338919363,2.35462117573763,11952523.1022283,0.0,1.0
2003-03-21,64.77,65.34,64.01,64.48,491500,2.39191991142607,2.41296969295321,2.36385353605655,2.38121037345613,13309164.2608637,0.0,1.0
2003-03-24,66.39,66.9,64.02,64.59,713800,2.45174560629268,2.47057962134328,2.36422283046931,2.38527261199645,19328751.6773234,0.0,1.0
2003-03-25,68.0,68.33,65.02,66.75,793000,2.51120200674653,2.52338872236751,2.40115227174499,2.46504020515193,21473382.0119326,0.0,1.0
2003-03-26,68.63,69.25,67.31,67.41,671700,2.53446755475021,2.55736380834114,2.48572069226631,2.48941363639388,18188739.8454163,0.0,1.0
2003-03-27,68.1,68.72,67.36,68.36,605500,2.5148949508741,2.53779120446503,2.4875671643301,2.52449660560578,16396132.1667405,0.0,1.0
2003-03-28,66.85,67.85,66.31,67.66,478700,2.4687331492795,2.50566259055518,2.44879125099063,2.4986459967128,12962557.3380985,0.0,1.0
2003-03-31,67.31,68.19,64.65,65.64,956800,2.48572069226631,2.51821860058891,2.38748837847299,2.42404852533592,25908867.4766924,0.0,1.0
2003-04-01,65.93,67.75,65.75,67.5,933000,2.43475806330587,2.50196964642761,2.42811076387624,2.49273728610869,25264395.229676,0.0,1.0
2003-04-02,21.99,23.0,21.75,22.67,1340900,2.43623524095689,2.54813144802222,2.4096460432384,2.51157130115929,12103261.0087434,0.0,3.0
2003-04-03,22.8,23.27,21.6,22.49,2392400,2.52597378325681,2.57804429545552,2.39302779466434,2.49162940287042,21594333.3860225,0.0,1.0
2003-04-04,22.68,23.31,22.35,22.86,1369700,2.51267918439756,2.5824758284086,2.47611903753463,2.53262108268643,12363216.2008172,0.0,1.0
2003-04-07,22.45,23.41,22.3,23.33,1781200,2.48719786991734,2.59355466079131,2.47057962134328,2.58469159488515,16077506.532011,0.0,1.0
2003-04-08,22.6,22.65,22.06,22.45,1681100,2.5038161184914,2.50935553468275,2.44399042362479,2.48719786991734,15173981.7151155,0.0,1.0
2003-04-09,22.1,22.9,22.03,22.62,2101400,2.44842195657787,2.53705261563951,2.44066677390998,2.50603188496794,18967702.7994431,0.0,1.0
2003-04-10,19.52,19.7,18.23,19.6,12256800,2.16258808110407,2.18252997939294,2.01967114336718,2.17145114701024,110632597.160091,0.0,1.0
2003-04-11,18.94,19.72,18.55,19.57,2519700,2.09833085328438,2.18474574586948,2.05512340699183,2.16812749729543,22743371.4398767,0.0,1.0
2003-04-14,19.0,19.293,18.6,19.08,3036500,2.10497815271401,2.13743913159533,2.06066282318319,2.11384121862017,27408122.9420904,0.0,1.0
2003-04-15,19.79,20.0,19.05,19.75,1710600,2.19250092853738,2.21576647654106,2.11051756890536,2.1880693955843,15440255.2625523,0.0,1.0
2003-04-16,20.16,20.8,20.0,20.1,2400100,2.23349260835339,2.3043971356027,2.21576647654106,2.22684530892377,21663835.2950144,0.0,1.0
2003-04-17,20.6,20.64,19.78,20.15,2041000,2.28223947083729,2.28667100379037,2.19139304529911,2.23238472511512,18422518.9938438,0.0,1.0
2003-04-21,20.54,20.86,20.2,20.67,2177000,2.27559217140767,2.31104443503233,2.23792414130647,2.28999465350519,19650085.1786369,0.0,1.0
2003-04-22,19.89,20.16,18.6,19.99,7627300,2.20357976092008,2.23349260835339,2.06066282318319,2.21465859330279,68845702.656416,0.0,1.0
2003-04-23,19.76,20.1,19.7,19.99,2468600,2.18917727882257,2.22684530892377,2.18252997939294,2.21465859330279,22282131.4983845,0.0,1.0
2003-04-24,19.43,19.7,18.8,19.5,3519900,2.15261713195964,2.18252997939294,2.0828204879486,2.16037231462753,31771398.6312742,0.0,1.0
2003-04-25,19.0,19.56,18.82,19.54,1846900,2.10497815271401,2.16701961405716,2.08503625442514,2.16480384758062,16670529.3139295,0.0,1.0
2003-04-28,18.7,19.0,17.82,18.91,4176600,2.07174165556589,2.10497815271401,1.97424793059808,2.09500720356957,37698918.5838746,0.0,1.0
2003-04-29,18.64,18.98,18.55,18.81,3200200,2.06509435613627,2.10276238623747,2.05512340699183,2.08392837118687,28885715.4748157,0.0,1.0
2003-04-30,17.96,18.58,17.8,18.51,2818400,1.98975829593387,2.05844705670664,1.97203216412154,2.05069187403875,25439503.935448,0.0,1.0
2003-05-01,17.49,17.81,17.12,17.8,2968000,1.93768778373516,1.97314004735981,1.89669610391915,1.97203216412154,26789826.7387204,0.0,1.0
2003-05-02,18.3,18.32,17.505,17.65,2253400,2.02742632603507,2.02964209251161,1.93934960859256,1.95541391554749,20339688.5353883,0.0,1.0
2003-05-05,18.67,18.9,18.1,18.57,1544200,2.06841800585108,2.0938993203313,2.00526866126966,2.05733917346837,13938291.9305701,0.0,1.0
2003-05-06,18.61,18.83,18.3,18.7,1689200,2.06177070642146,2.08614413766341,2.02742632603507,2.07174165556589,15247094.1128863,0.0,1.0
2003-05-07,18.65,18.8,18.2,18.46,1334100,2.06620223937454,2.0828204879486,2.01634749365236,2.0451524578474,12041882.6995037,0.0,1.0
2003-05-08,18.14,18.65,18.0,18.59,1239900,2.00970019422274,2.06620223937454,1.99418982888695,2.05955493994491,11191612.5920955,0.0,1.0
2003-05-09,18.43,18.66,18.05,18.25,708200,2.04182880813259,2.06731012261281,1.99972924507831,2.02188690984372,6392370.38287121,0.0,1.0
2003-05-12,18.16,18.4,18.07,18.39,794500,2.01191596069928,2.03850515841777,2.00194501155485,2.0373972751795,7171333.33689804,0.0,1.0
2003-05-13,18.43,18.79,18.19,18.5,1709600,2.04182880813259,2.08171260471033,2.01523961041409,2.04958399080048,15431229.0406052,0.0,1.0
2003-05-14,18.83,18.92,18.4,18.8,882400,2.08614413766341,2.09611508680784,2.03850515841777,2.0828204879486,7964738.24604005,0.0,1.0
2003-05-15,20.81,20.81,18.84,18.86,3159200,2.30550501884097,2.30550501884097,2.08725202090168,2.08946778737822,28515640.3749884,0.0,1.0
2003-05-16,21.01,21.35,20.32,20.52,2190800,2.32766268360638,2.36533071370758,2.25121874016572,2.27337640493113,19774647.0415056,0.0,1.0
2003-05-19,20.052,20.838,19.87,20.74,1330000,2.22152746938007,2.30860709190813,2.20136399444354,2.29774983617308,12004875.1895209,0.0,1.0
2003-05-20,20.09,20.28,19.76,19.93,1300000,2.22573742568549,2.24678720721263,2.18917727882257,2.20801129387317,11734088.5311107,0.0,1.0
2003-05-21,20.27,20.34,19.33,20.2,977500,2.24567932397436,2.25343450664226,2.14153829957693,2.23792414130647,8823131.95320055,0.0,1.0
2003-05-22,20.49,20.51,20.0,20.18,814400,2.27005275521632,2.27226852169286,2.21576647654106,2.23570837482993,7350955.15364349,0.0,1.0
2003-05-23,20.49,20.56,20.14,20.14,1096100,2.27005275521632,2.27780793788421,2.23127684187685,2.23127684187685,9893641.8761157,0.0,1.0
2003-05-27,20.89,20.9,20.13,20.23,602400,2.31436808474714,2.31547596798541,2.23016895863858,2.24124779102128,5437396.10087775,0.0,1.0
2003-05-28,20.67,21.08,20.41,20.9,763400,2.28999465350519,2.33541786627428,2.26118968931015,2.31547596798541,6890617.83434607,0.0,1.0
2003-05-29,20.85,20.88,20.04,20.08,789100,2.30993655179405,2.31326020150887,2.22019800949414,2.22462954244722,7122591.73838421,0.0,1.0
2003-05-30,20.75,20.97,20.68,20.89,899100,2.29885771941135,2.3232311506533,2.29110253674346,2.31436808474714,8115476.15255509,0.0,1.0
2003-06-02,19.79,20.95,19.61,20.86,2189000,2.19250092853738,2.32101538417676,2.17255903024851,2.31104443503233,19758399.842001,0.0,1.0
2003-06-03,19.66,19.87,18.85,19.61,2067400,2.17809844643986,2.20136399444354,2.08835990413995,2.17255903024851,18660811.2532448,0.0,1.0
2003-06-04,21.97,22.0,19.79,19.85,3533300,2.43401947448035,2.43734312419517,2.19250092853738,2.199148227967,31892350.0053642,0.0,1.0
2003-06-05,21.95,22.28,21.54,21.7,1365200,2.43180370800381,2.46836385486674,2.38638049523472,2.40410662704705,12322598.2020556,0.0,1.0
2003-06-06,22.99,23.21,22.29,22.5,2045000,2.54702356478395,2.5713969960259,2.46947173810501,2.49273728610869,18458623.8816318,0.0,1.0
2003-06-09,22.99,23.47,22.75,22.78,1230200,2.54702356478395,2.60020196022093,2.52043436706546,2.52375801678027,11104058.2392095,0.0,1.0
2003-06-10,23.91,24.43,23.01,23.01,2806900,2.64894882270484,2.7065587510949,2.54923933126049,2.54923933126049,25335702.3830574,0.0,1.0
2003-06-11,24.13,24.3,23.61,24.23,2481600,2.67332225394679,2.69215626899739,2.61571232555672,2.68440108632949,22399472.3836956,0.0,1.0
2003-06-12,24.48,24.61,23.95,24.11,1730800,2.71209816728626,2.72650064938377,2.65338035565792,2.67110648747025,15622584.9458818,0.0,1.0
2003-06-13,24.25,24.79,23.7,24.4,1476100,2.68661685280603,2.74644254767264,2.62568327470116,2.70323510138009,13323606.2159789,0.0,1.0
2003-06-16,24.75,24.85,23.94,24.32,1311900,2.74201101471956,2.75308984710227,2.65227247241965,2.69437203547393,11841500.5722801,0.0,1.0
2003-06-17,24.79,24.85,24.5,24.78,850500,2.74644254767264,2.75308984710227,2.7143139337628,2.74533466443437,7676801.76593051,0.0,1.0
2003-06-18,24.67,25.0,24.35,24.58,971300,2.7331479488134,2.76970809567632,2.69769568518874,2.72317699966896,8767169.37712908,0.0,1.0
2003-06-19,23.83,24.87,23.66,24.65,894300,2.64008575679867,2.75530561357881,2.62125174174807,2.73093218233686,8072150.28720946,0.0,1.0
2003-06-20,23.74,24.13,23.25,23.81,609400,2.63011480765424,2.67332225394679,2.57582852897898,2.63786999032213,5500579.65450681,0.0,1.0
2003-06-23,22.95,23.76,22.83,23.75,727700,2.54259203183087,2.63233057413078,2.52929743297162,2.63122269089251,6568381.71083788,0.0,1.0
2003-06-24,22.9,23.09,22.5,22.9,997400,2.53705261563951,2.55810239716665,2.49273728610869,2.53705261563951,9002753.76994601,0.0,1.0
2003-06-25,23.31,23.67,22.93,22.95,1386600,2.5824758284086,2.62235962498634,2.54037626535432,2.54259203183087,12515759.3517216,0.0,1.0
2003-06-26,25.2,25.25,23.49,23.57,2013600,2.79186576044173,2.79740517663309,2.60241772669747,2.61128079260364,18175200.5124958,0.0,1.0
2003-06-27,24.99,26.4,24.7,25.6,1562800,2.76860021243805,2.9248117490342,2.73647159852821,2.83618108997256,14106179.6587845,0.0,1.0
2003-06-30,24.39,25.25,24.07,24.93,2237500,2.70212721814182,2.79740517663309,2.66667495451717,2.76195291300843,20196171.6064309,0.0,1.0
2003-07-01,25.07,25.23,24.0,24.15,1023400,2.77746327834422,2.79518941015655,2.65891977184927,2.67553802042333,9237435.54056821,0.0,1.0
2003-07-02,25.95,26.21,24.95,25.3,1640300,2.87495700331202,2.90376196750706,2.76416867948497,2.80294459282444,14805711.8596776,0.0,1.0
2003-07-03,26.57,26.84,25.5,25.79,902200,2.9436457640848,2.9735586115181,2.82510225758985,2.8572308714997,8143457.44059082,0.0,1.0
2003-07-07,27.3,27.41,26.63,26.63,1347600,3.02452124047855,3.03670795609952,2.95029306351442,2.95029306351442,12163736.6957883,0.0,1.0
2003-07-08,27.99,28.05,26.74,27.1,1047100,3.10096518391921,3.10761248334884,2.9624797791354,3.00236357571314,9451357.00071232,0.0,1.0
2003-07-09,27.6,27.9,26.84,27.9,1528800,3.05775773762666,3.09099423477478,2.9735586115181,3.09099423477478,13799288.1125862,0.0,1.0
2003-07-10,28.33,29.34,27.6,27.6,1772300,3.13863321402041,3.25052942108573,3.05775773762666,3.05775773762666,15997173.1566827,0.0,1.0
2003-07-11,28.44,28.63,28.0,28.25,862000,3.15081992964139,3.17186971116853,3.10207306715748,3.12977014811425,7780603.31832108,0.0,1.0
2003-07-14,29.59,29.59,28.469,29.0,1046500,3.2782265020425,3.2782265020425,3.15403279103237,3.21286139098454,9445941.2675441,0.0,1.0
2003-07-15,28.66,30.59,28.33,29.74,1826400,3.17519336088334,3.38901482586955,3.13863321402041,3.29484475061656,16485491.7640158,0.0,1.0
2003-07-16,28.61,29.48,28.21,28.67,670200,3.16965394469199,3.26603978642152,3.12533861516116,3.17630124412161,6049373.9488849,0.0,1.0
2003-07-17,27.7,28.6,27.35,28.0,830300,3.06883657000937,3.16854606145372,3.0300606566699,3.10207306715748,7494472.08260092,0.0,1.0
2003-07-18,27.53,27.72,27.23,27.61,352300,3.05000255495877,3.07105233648591,3.01676605781065,3.05886562086493,3179937.991931,0.0,1.0
2003-07-21,27.03,27.5,26.9,27.33,740800,2.99460839304524,3.04667890524396,2.98020591094773,3.02784489019336,6686625.2183437,0.0,1.0
2003-07-22,30.73,30.74,28.19,28.32,4002700,3.40452519120534,3.40563307444361,3.12312284868462,3.13752533078214,36129258.5872898,0.0,1.0
2003-07-23,31.42,31.88,30.01,30.73,1764800,3.480969134646,3.53193176360645,3.32475759804986,3.40452519120534,15929476.4920801,0.0,1.0
2003-07-24,31.42,32.79,31.38,31.99,2281200,3.480969134646,3.63274913828907,3.47653760169292,3.54411847922742,20590617.5055152,0.0,1.0
2003-07-25,31.26,31.59,30.5,31.1,1612000,3.46324300283368,3.4998031496966,3.37904387672512,3.44551687102135,14550269.7785772,0.0,1.0
2003-07-28,31.34,31.889,31.2,31.4,1287500,3.47210606873984,3.53292885852089,3.45659570340405,3.47875336816946,11621260.7567731,0.0,1.0
2003-07-29,31.45,32.79,31.18,31.4,2201000,3.48429278436082,3.63274913828907,3.45437993692751,3.47875336816946,19866714.5053651,0.0,1.0
2003-07-30,30.55,32.1,30.55,31.41,1474300,3.38458329291647,3.5563051948484,3.38458329291647,3.47986125140773,13307359.0164742,0.0,1.0
2003-07-31,30.81,31.65,30.55,31.0,866300,3.4133882571115,3.50645044912623,3.38458329291647,3.43443803863864,7819416.07269323,0.0,1.0
2003-08-01,30.36,31.22,30.31,30.81,512200,3.36353351138933,3.45881146988059,3.35799409519798,3.4133882571115,4623230.88125761,0.0,1.0
2003-08-04,30.471,30.825,30.34,30.53,635100,3.37583101533413,3.41505008196891,3.36131774491279,3.38236752643993,5732553.55854493,0.0,1.0
2003-08-05,30.17,31.745,30.11,30.5,930000,3.34248372986219,3.5169753398898,3.33583643043257,3.37904387672512,8394386.41071765,0.0,1.0
2003-08-06,29.35,30.24,29.22,30.2,597900,3.25163730432401,3.35023891253008,3.23723482222649,3.345807379577,5396778.10211621,0.0,1.0
2003-08-07,29.13,29.78,28.32,29.29,494000,3.22726387308205,3.29927628356964,3.13752533078214,3.24499000489438,4458953.64182207,0.0,1.0
2003-08-08,29.42,29.75,29.0,29.0,430200,3.2593924869919,3.29595263385483,3.21286139098454,3.21286139098454,3883080.68160294,0.0,1.0
2003-08-11,29.0,29.55,28.98,29.47,429000,3.21286139098454,3.27379496908942,3.210645624508,3.26493190318325,3872249.21526652,0.0,1.0
2003-08-12,29.4,29.9,29.0,29.02,820100,3.25717672051536,3.31257088242888,3.21286139098454,3.21507715746108,7402404.61874144,0.0,1.0
2003-08-13,29.41,29.78,29.16,29.45,306200,3.25828460375363,3.29927628356964,3.23058752279686,3.26271613670671,2763829.16017392,0.0,1.0
2003-08-14,29.0,29.52,28.9,29.49,442400,3.21286139098454,3.2704713193746,3.20178255860183,3.26714766965979,3993200.58935643,0.0,1.0
2003-08-15,29.345,29.99,28.8,29.15,310200,3.25108336270487,3.32254183157332,3.19070372621913,3.22947963955859,2799934.04796195,0.0,1.0
2003-08-18,30.2,30.89,29.1,29.36,1327400,3.345807379577,3.42225132301767,3.22394022336724,3.25274518756228,11981407.0124587,0.0,1.0
2003-08-19,31.66,31.77,30.04,30.44,1100100,3.5075583323645,3.51974504798547,3.32808124776467,3.37239657729549,9929746.76390374,0.0,1.0
2003-08-20,30.94,31.95,30.77,31.82,843800,3.42779073920902,3.53968694627434,3.40895672415842,3.52528446417683,7616326.07888554,0.0,1.0
2003-08-21,31.05,31.62,30.61,31.19,942900,3.43997745483,3.50312679941142,3.39123059234609,3.45548782016578,8510824.67383404,0.0,1.0
2003-08-22,31.9,33.0,31.6,31.69,1641900,3.53414753008299,3.65601468629275,3.50091103293487,3.51088198207931,14820153.8147928,0.0,1.0
2003-08-25,31.91,32.03,30.88,31.9,1031100,3.53525541332126,3.54855001218051,3.4211434397794,3.53414753008299,9306937.44956018,0.0,1.0
2003-08-26,32.35,32.36,31.27,31.82,674900,3.58400227580516,3.58511015904343,3.46435088607195,3.52528446417683,6091797.19203586,0.0,1.0
2003-08-27,33.39,33.39,32.26,32.37,1032700,3.6992221325853,3.6992221325853,3.57403132666073,3.5862180422817,9321379.40467539,0.0,1.0
2003-08-28,34.9,35.0,33.78,33.87,1515800,3.86651250156415,3.87759133394685,3.74242957887785,3.75240052802228,13681947.2272751,0.0,1.0
2003-08-29,34.83,35.34,34.686,35.23,766400,3.85875731889625,3.91525936404805,3.84280380026516,3.90307264842708,6917696.50018711,0.0,1.0
2003-09-02,36.88,37.06,35.17,35.24,1737800,4.08587338274171,4.10581528103058,3.89642534899745,3.90418053166535,15685768.4995109,0.0,1.0
2003-09-03,37.65,39.28,37.07,37.07,2689600,4.17118039208854,4.35176535992664,4.10692316426885,4.10692316426885,24276926.5486734,0.0,1.0
2003-09-04,38.32,38.32,36.55,37.96,1483100,4.24540856905267,4.24540856905267,4.04931323587879,4.20552477247493,13386789.7696079,0.0,1.0
2003-09-05,38.77,39.05,37.8,38.06,1025200,4.29526331477484,4.32628404544642,4.1877986406626,4.21660360485764,9253682.74007284,0.0,1.0
2003-09-08,37.73,38.77,37.61,38.39,1130700,4.18004345799471,4.29526331477484,4.16674885913546,4.25316375172056,10205949.1554822,0.0,1.0
2003-09-09,37.38,37.95,36.56,37.85,1330700,4.14126754465524,4.20441688923666,4.05042111911706,4.19333805685396,12011193.5448838,0.0,1.0
2003-09-10,35.85,37.4,35.52,36.96,1019600,3.97176140919985,4.14348331113178,3.93520126233692,4.09473644864788,9203135.89716959,0.0,1.0
2003-09-11,36.84,37.37,35.75,35.75,796800,4.08144184978863,4.14015966141697,3.96068257681714,3.96068257681714,7192093.64737616,0.0,1.0
2003-09-12,37.06,37.25,36.44,36.61,494600,4.10581528103058,4.12686506255772,4.03712652025781,4.05596053530841,4464369.37499027,0.0,1.0
2003-09-15,36.5,37.61,36.422,37.26,456000,4.04377381968743,4.16674885913546,4.03513233042892,4.12797294579599,4115957.20783576,0.0,1.0
2003-09-16,38.58,38.75,36.92,36.92,1257000,4.2742135332477,4.2930475482983,4.0903049156948,4.0903049156948,11345960.9873894,0.0,1.0
2003-09-17,40.8,40.83,38.49,38.56,2160800,4.52016361214376,4.52348726185857,4.26424258410327,4.27199776677116,19503860.3830954,0.0,1.0
2003-09-18,39.83,40.78,39.4,40.78,1294100,4.41269893803152,4.51794784566722,4.36505995878589,4.51794784566722,11680833.8216233,0.0,1.0
2003-09-19,40.41,40.52,39.5,39.65,698700,4.47695616585121,4.48914288147219,4.37613879116859,4.39275703974265,6306621.27437465,0.0,1.0
2003-09-22,39.17,39.93,38.54,39.88,807600,4.33957864430567,4.42377777041423,4.26978200029462,4.41823835422287,7289576.84440384,0.0,1.0
2003-09-23,39.39,39.64,38.78,39.23,579200,4.36395207554762,4.39164915650438,4.29637119801311,4.34622594373529,5227987.75170716,0.0,1.0
2003-09-24,37.47,39.55,37.02,39.55,1253900,4.15123849379968,4.38167820735995,4.1013837480775,4.38167820735995,11317979.6993536,0.0,1.0
2003-09-25,36.5,37.75,36.35,37.05,813200,4.04377381968743,4.18225922447125,4.02715557111338,4.10470739779231,7340123.6873071,0.0,1.0
2003-09-26,36.19,37.35,35.57,36.24,784100,4.00942943930105,4.13794389494043,3.94074067852827,4.0149688554924,7077460.62864915,0.0,1.0
2003-09-29,37.34,38.43,36.19,36.19,852000,4.13683601170216,4.25759528467365,4.00942943930105,4.00942943930105,7690341.09885101,0.0,1.0
2003-09-30,36.46,37.9,35.64,36.89,1142700,4.03934228673435,4.19887747304531,3.94849586119617,4.08698126597998,10314263.8188463,0.0,1.0
2003-10-01,37.18,37.339,36.54,36.594,639500,4.11910987988983,4.13672522337833,4.04820535264052,4.05418792212718,5772268.93511176,0.0,1.0
2003-10-02,37.99,37.99,37.2,37.42,593400,4.20884842218974,4.20884842218974,4.12132564636637,4.14569907760832,5356160.10335469,0.0,1.0
2003-10-03,39.7,39.98,38.54,38.58,737300,4.398296455934,4.42931718660558,4.26978200029462,4.2742135332477,6655033.44152917,0.0,1.0
2003-10-06,40.39,40.66,39.6,39.75,922700,4.47474039937467,4.50465324680797,4.3872176235513,4.40383587212536,8328494.99050449,0.0,1.0
2003-10-07,40.0,40.29,39.14,40.19,831400,4.43153295308212,4.46366156699196,4.33625499459085,4.45258273460926,7504400.92674264,0.0,1.0
2003-10-08,39.57,41.51,39.41,39.75,1114500,4.38389397383649,4.59882332206097,4.36616784202416,4.40383587212536,10059724.3599407,0.0,1.0
2003-10-09,40.09,41.9,39.92,40.0,882000,4.44150390222655,4.64203076835352,4.42266988717595,4.43153295308212,7961127.75726126,0.0,1.0
2003-10-10,43.99,43.99,40.95,41.39,2126400,4.87357836515206,4.87357836515206,4.53678186071782,4.58552872320172,19193358.3481183,0.0,1.0
2003-10-13,44.0,44.99,43.0,44.2,1298900,4.87468624839033,4.98436668897911,4.76389792456328,4.89684391315574,11724159.686969,0.0,1.0
2003-10-14,43.98,44.2,43.57,44.12,672300,4.87247048191379,4.89684391315574,4.8270472691447,4.88798084724958,6068329.01497363,0.0,1.0
2003-10-15,44.04,44.95,43.68,44.6,1129600,4.87911778134341,4.97993515602603,4.83923398476567,4.94115924268656,10196020.3113405,0.0,1.0
2003-10-16,42.85,44.15,42.67,44.02,845500,4.74727967598922,4.89130449696439,4.72733777770035,4.87690201486687,7631670.65619546,0.0,1.0
2003-10-17,42.23,43.83,42.11,42.65,783900,4.67859091521645,4.85585223333973,4.6652963163572,4.72512201122381,7075655.38425974,0.0,1.0
2003-10-20,43.88,44.78,42.42,42.75,1515900,4.86139164953109,4.96110114097543,4.69964069674359,4.73620084360651,13682849.8494698,0.0,1.0
2003-10-21,42.15,44.6,41.4,44.25,2767100,4.66972784931028,4.94115924268656,4.58663660643999,4.90238332934709,24976458.7495665,0.0,1.0
2003-10-22,41.95,42.61,41.5,41.94,1019400,4.64757018454487,4.72069047827073,4.5977154388227,4.6464623013066,9201330.65278019,0.0,1.0
2003-10-23,42.01,42.5,40.11,40.65,869800,4.6542174839745,4.70850376264975,4.4437196687031,4.5035453635697,7851007.84950775,0.0,1.0
2003-10-24,41.4,42.34,41.0,41.95,636400,4.58663660643999,4.69077763083742,4.54232127690917,4.64757018454487,5744287.64707604,0.0,1.0
2003-10-27,41.73,42.44,41.34,41.35,785100,4.62319675330292,4.70185646322013,4.57998930701037,4.58109719024864,7086486.85059616,0.0,1.0
2003-10-28,42.835,42.96,41.94,42.06,1003600,4.74561785113181,4.7594663916102,4.6464623013066,4.65975690016585,9058716.34601746,0.0,1.0
2003-10-29,43.6,44.49,42.35,42.55,1100700,4.83037091885951,4.92897252706559,4.69188551407569,4.7140431788411,9935162.49707196,0.0,1.0
2003-10-30,44.68,44.96,43.18,44.46,1307700,4.95002230859273,4.9810430392643,4.78383982285215,4.92564887735078,11803590.4401026,0.0,1.0
2003-10-31,45.39,45.99,44.45,44.62,1207400,5.02868201850993,5.09515501280617,4.92454099411251,4.9433750091631,10898260.3788177,0.0,1.0
2003-11-03,46.04,47.7,45.25,45.74,1742200,5.10069442899752,5.28460304655043,5.01317165317415,5.0674579318494,15725483.8760777,0.0,1.0
2003-11-04,45.74,46.15,45.25,46.1,705100,5.0674579318494,5.11288114461849,5.01317165317415,5.10734172842714,6364389.0948355,0.0,1.0
2003-11-05,45.04,46.08,43.93,45.88,706400,4.98990610517047,5.1051259619506,4.86693106572244,5.08296829718519,6376123.18336661,0.0,1.0
2003-11-06,45.93,46.41,44.89,45.25,946100,5.08850771337654,5.14168610881353,4.97328785659641,5.01317165317415,8539708.58406449,0.0,1.0
2003-11-07,47.15,47.42,46.34,46.41,1073600,5.22366946844555,5.25358231587885,5.13393092614564,5.14168610881353,9690551.88230803,0.0,1.0
2003-11-10,45.78,47.47,45.2,47.16,957700,5.07188946480249,5.2591217320702,5.0076322369828,5.22477735168382,8644412.75864977,0.0,1.0
2003-11-11,44.49,46.09,44.17,45.55,761100,4.92897252706559,5.10623384518887,4.89352026344093,5.04640815032226,6869857.52386796,0.0,1.0
2003-11-12,46.86,47.18,44.5,44.51,897000,5.1915408545357,5.22699311816036,4.93008041030386,4.93118829354213,8096521.08646638,0.0,1.0
2003-11-13,46.58,47.15,46.11,46.68,289500,5.16052012386413,5.22366946844555,5.10844961166541,5.17159895624683,2613091.25365888,0.0,1.0
2003-11-14,45.79,46.89,45.31,46.35,663600,5.07299734804076,5.19486450425051,5.01981895260377,5.13503880938391,5989800.88403465,0.0,1.0
2003-11-17,44.85,45.28,44.41,45.27,547700,4.96885632364333,5.01649530288896,4.92010946115942,5.01538741965069,4943661.7603764,0.0,1.0
2003-11-18,44.39,46.13,44.35,45.16,598300,4.91789369468288,5.11066537814195,4.9134621617298,5.00320070402971,5400388.59089502,0.0,1.0
2003-11-19,45.08,45.3,44.42,44.51,463200,4.99433763812355,5.0187110693655,4.92121734439769,4.93118829354213,4180946.00585421,0.0,1.0
2003-11-20,45.02,46.0,44.34,44.56,479200,4.98769033869393,5.09626289604444,4.91235427849153,4.93672770973348,4325365.55700634,0.0,1.0
2003-11-21,43.82,45.8,43.14,45.03,898500,4.85474435010146,5.07410523127903,4.77940828989907,4.9887982219322,8110060.41938689,0.0,1.0
2003-11-24,45.5,46.0,44.2,44.5,703600,5.04086873413091,5.09626289604444,4.89684391315574,4.93008041030386,6350849.76191499,0.0,1.0
2003-11-25,46.32,46.95,45.46,45.6,585800,5.13171515966909,5.20151180368014,5.03643720117783,5.05194756651362,5287560.81655742,0.0,1.0
2003-11-26,46.12,46.7,44.97,46.66,534200,5.10955749490368,5.17381472272337,4.98215092250257,5.16938318977029,4821807.7640918,0.0,1.0
2003-11-28,45.87,46.39,45.75,46.14,224700,5.08186041394692,5.13947034233699,5.06856581508767,5.11177326138022,2028192.07149275,0.0,1.0
2003-12-01,47.49,47.99,45.9,45.92,1498100,5.26133749854675,5.31673166046027,5.08518406366173,5.08739983013827,13522183.098813,0.0,1.0
2003-12-02,48.4,48.9,47.6,47.72,1374300,5.36215487322936,5.41754903514289,5.27352421416772,5.28681881302697,12404736.8217734,0.0,1.0
2003-12-03,47.29,49.59,47.17,49.245,1596300,5.23917983378134,5.49399297858356,5.22588523492209,5.45577100686322,14408558.0940092,0.0,1.0
2003-12-04,46.09,47.97,45.25,47.41,1475100,5.10623384518887,5.31451589398373,5.01317165317415,5.25247443264058,13314579.9940318,0.0,1.0
2003-12-05,46.26,46.75,45.24,45.59,801600,5.12506786023947,5.17935413891473,5.01206376993588,5.05083968327535,7235419.51272179,0.0,1.0
2003-12-08,47.8,47.93,46.01,46.05,1093300,5.29568187893313,5.31008436103065,5.09737077928271,5.10180231223579,9868368.4546641,0.0,1.0
2003-12-09,45.9,48.2,45.5,48.16,727600,5.08518406366173,5.33999720846395,5.04086873413091,5.33556567551087,6567479.08864319,0.0,1.0
2003-12-10,44.97,45.89,44.15,45.81,1114400,4.98215092250257,5.08407618042346,4.89130449696439,5.0752131145173,10058821.737746,0.0,1.0
2003-12-11,46.14,46.35,44.78,44.9,911600,5.11177326138022,5.13503880938391,4.96110114097543,4.97439573983468,8228303.92689271,0.0,1.0
2003-12-12,45.73,46.41,45.57,46.159,575100,5.06635004861113,5.14168610881353,5.0486239167988,5.11387823953294,5190980.24172443,0.0,1.0
2003-12-15,44.88,47.19,44.73,47.13,696100,4.97217997335814,5.22810100139863,4.95556172478408,5.22145370196901,6283153.09731242,0.0,1.0
2003-12-16,42.7,44.68,42.27,44.5,3160600,4.73066142741516,4.95002230859273,4.68302244816953,4.93008041030386,28528277.0857142,0.0,1.0
2003-12-17,41.02,42.75,40.81,42.5,1808400,4.54453704338571,4.73620084360651,4.52127149538203,4.70850376264975,16323019.7689697,0.0,1.0
2003-12-18,43.53,43.8,41.3,41.7,1795100,4.82261573619162,4.85252858362492,4.57555777405729,4.61987310358811,16202971.0170745,0.0,1.0
2003-12-19,42.4,43.9,42.25,43.06,1110400,4.69742493026705,4.86360741600763,4.68080668169299,4.7705452239929,10022716.8499579,0.0,1.0
2003-12-22,43.16,43.75,41.02,41.99,1031200,4.78162405637561,4.84698916743357,4.54453704338571,4.65200171749795,9307840.07175487,0.0,1.0
2003-12-23,44.59,45.2,43.36,43.4,1089100,4.94005135944829,5.0076322369828,4.80378172114102,4.8082132540941,9830458.32248667,0.0,1.0
2003-12-24,44.05,44.74,43.7,44.51,322500,4.88022566458168,4.95666960802235,4.84144975124222,4.93118829354213,2910956.57791016,0.0,1.0
2003-12-26,43.71,44.3,43.59,43.73,315400,4.84255763448049,4.90792274553845,4.82926303562124,4.84477340095703,2846870.40208639,0.0,1.0
2003-12-29,45.36,45.54,43.96,44.11,1095600,5.02535836879512,5.04530026708399,4.87025471543725,4.88687296401131,9889128.76514222,0.0,1.0
2003-12-30,45.31,45.8,44.7,45.8,477500,5.01981895260377,5.07410523127903,4.95223807506927,5.07410523127903,4310020.97969643,0.0,1.0
2003-12-31,45.64,46.15,45.14,45.4,744800,5.0563790994667,5.11288114461849,5.00098493755317,5.02978990174821,6722730.10613172,0.0,1.0
2004-01-02,47.06,47.31,45.92,46.18,1404900,5.21369851930111,5.24139560025788,5.08739983013827,5.11620479433331,12680939.2133519,0.0,1.0
2004-01-05,50.32,50.9,47.75,49.0,2803400,5.57486845497731,5.639125682797,5.29014246274178,5.4286278675256,25304110.6062428,0.0,1.0
2004-01-06,50.75,51.6,48.98,50.08,1792800,5.62250743422294,5.71667750947593,5.42641210104905,5.54827925725881,16182210.7065963,0.0,1.0
2004-01-07,52.42,52.42,50.68,51.36,1759300,5.80752393501412,5.80752393501412,5.61475225155505,5.69008831175744,15879832.2713716,0.0,1.0
2004-01-08,51.63,53.1,51.26,52.86,1150200,5.72000115919075,5.88285999521651,5.67900947937474,5.85627079749802,10381960.4834489,0.0,1.0
2004-01-09,51.0,53.95,50.43,51.95,1832900,5.6502045151797,5.97703007046951,5.58705517059828,5.7554534228154,16544162.2066714,0.0,1.0
2004-01-12,52.38,52.9,51.33,51.8,1476500,5.80309240206104,5.8607023304511,5.68676466204263,5.73883517424134,13327216.7047576,0.0,1.0
2004-01-13,50.39,51.97,49.35,51.46,1221600,5.5826236376452,5.75766918929194,5.46740378086507,5.70116714414015,11026432.7304652,0.0,1.0
2004-01-14,51.51,51.67,50.19,50.42,1104000,5.7067065603315,5.72443269214383,5.56046597287979,5.58594728736001,9964949.02949708,0.0,1.0
2004-01-15,52.6,53.12,50.29,51.54,1300600,5.82746583330299,5.88507576169305,5.57154480526249,5.71003021004631,11739504.2642789,0.0,1.0
2004-01-16,53.07,53.51,52.25,53.05,973200,5.8795363455017,5.92828320798561,5.78868991996352,5.87732057902516,8784319.19882841,0.0,1.0
2004-01-20,51.56,53.23,51.26,53.21,1596600,5.71224597652285,5.89726247731403,5.67900947937474,5.89504671083749,14411265.9605933,0.0,1.0
2004-01-21,55.45,55.579,52.76,52.86,6821800,6.14321255621009,6.15750424998378,5.84519196511531,5.85627079749802,61575080.8781007,0.0,1.0
2004-01-22,55.65,55.75,54.8,55.7,1994600,6.1653702209755,6.1764490533582,6.0712001457225,6.17090963716685,18003702.2955026,0.0,1.0
2004-01-23,56.66,57.19,55.55,55.56,1546200,6.27726642804082,6.33598423966916,6.15429138859279,6.15539927183106,13956344.3744641,0.0,1.0
2004-01-26,55.76,56.83,55.3,56.76,1205000,6.17755693659647,6.29610044309142,6.12659430763603,6.28834526042353,10876597.4461449,0.0,1.0
2004-01-27,56.26,57.14,55.8,56.33,1545200,6.23295109851,6.33044482347781,6.18198846954956,6.24070628117789,13947318.1525171,0.0,1.0
2004-01-28,54.29,56.6,53.96,56.47,1603100,6.01469810057071,6.2706191286112,5.97813795370778,6.25621664651368,14469936.4032489,0.0,1.0
2004-01-29,54.02,54.94,52.73,54.39,1814400,5.9847852531374,6.08671051105829,5.8418683154005,6.02577693295341,16377177.1006517,0.0,1.0
2004-01-30,54.15,54.87,53.2,54.49,704700,5.99918773523492,6.0789553283904,5.89393882759922,6.03685576533612,6360778.6060567,0.0,1.0
2004-02-02,53.7,54.94,53.22,54.25,681300,5.94933298951275,6.08671051105829,5.89615459407576,6.01026656761762,6149565.0124967,0.0,1.0
2004-02-03,54.14,54.85,53.41,53.93,1020200,5.99807985199665,6.07673956191386,5.9172043756029,5.97481430399297,9208551.63033779,0.0,1.0
2004-02-04,51.83,53.93,51.71,53.93,1353300,5.74215882395616,5.97481430399297,5.72886422509691,5.97481430399297,12215186.1608862,0.0,1.0
2004-02-05,52.85,53.24,51.72,52.02,913900,5.85516291425975,5.8983703605523,5.72997210833518,5.7632086054833,8249064.23737082,0.0,1.0
2004-02-06,53.0,53.45,52.43,52.63,927300,5.87178116283381,5.92163590855598,5.80863181825239,5.8307894830178,8370015.61146072,0.0,1.0
2004-02-09,51.95,53.29,51.85,53.25,1819900,5.7554534228154,5.90390977674365,5.7443745904327,5.89947824379057,16426821.3213603,0.0,1.0
2004-02-10,50.79,52.26,48.15,52.043,4041100,5.62693896717602,5.78979780320179,5.3344577922726,5.76575673693132,36475865.510055,0.0,1.0
2004-02-11,52.07,52.39,50.5,50.66,946800,5.76874802167465,5.80420028529931,5.59481035326618,5.6125364850785,8546026.93942739,0.0,1.0
2004-02-12,51.89,53.22,51.46,53.22,844100,5.74880612338578,5.89615459407576,5.70116714414015,5.89615459407576,7619033.94546964,0.0,1.0
2004-02-13,50.13,52.17,49.55,51.95,2082300,5.55381867345017,5.77982685405735,5.48956144563047,5.7554534228154,18795301.9602552,0.0,1.0
2004-02-17,49.5,50.25,48.749,49.41,1698200,5.48402202943912,5.56711327230941,5.40081999824501,5.47405108029469,15328330.1104094,0.0,1.0
2004-02-18,49.22,50.0,48.9,49.81,804900,5.45300129876755,5.53941619135265,5.41754903514289,5.51836640982551,7265206.04514692,0.0,1.0
2004-02-19,47.49,49.88,46.96,49.69,1736500,5.26133749854675,5.5261215924934,5.20261968691841,5.50507181096626,15674034.4109798,0.0,1.0
2004-02-20,48.67,49.6,47.0,47.55,1344200,5.39206772066267,5.49510086182183,5.20705121987149,5.26798479797637,12133047.5411685,0.0,1.0
2004-02-23,47.81,50.0,47.75,49.9,1596900,5.2967897621714,5.53941619135265,5.29014246274178,5.52833735896994,14413973.8271774,0.0,1.0
2004-02-24,46.77,47.76,46.06,47.37,1317500,5.18156990539127,5.29125034598005,5.10291019547406,5.2480428996875,11892047.4151833,0.0,1.0
2004-02-25,47.93,48.28,46.6,46.85,538500,5.31008436103065,5.34886027437012,5.16273589034067,5.19043297129743,4860620.51846393,0.0,1.0
2004-02-26,47.99,48.2,47.21,48.06,646800,5.31673166046027,5.33999720846395,5.23031676787517,5.32448684312817,5838160.35532492,0.0,1.0
2004-02-27,47.27,48.75,47.27,48.4,888600,5.2369640673048,5.40093078656883,5.2369640673048,5.36215487322936,8020700.8221115,0.0,1.0
2004-03-01,47.61,48.16,46.94,47.09,1088300,5.27463209740599,5.33556567551087,5.20040392044187,5.21702216901592,9823237.34492906,0.0,1.0
2004-03-02,45.96,47.15,45.5,46.7,1548600,5.09183136309136,5.22366946844555,5.04086873413091,5.17381472272337,13978007.3071369,0.0,1.0
2004-03-03,45.2,46.22,44.76,45.8,1765700,5.0076322369828,5.12063632728639,4.95888537449889,5.07410523127903,15937600.0918324,0.0,1.0
2004-03-04,45.77,46.29,45.03,45.5,771600,5.07078158156422,5.12839150995428,4.9887982219322,5.04086873413091,6964632.85431154,0.0,1.0
2004-03-05,46.36,46.49,44.38,45.32,1328900,5.13614669262218,5.15054917471969,4.91678581144461,5.02092683584204,11994946.3453792,0.0,1.0
2004-03-08,44.7,46.5,44.5,46.5,1252900,4.95223807506927,5.15165705795796,4.93008041030386,5.15165705795796,11308953.4774066,0.0,1.0
2004-03-09,43.32,45.23,43.11,44.5,1549700,4.79935018818794,5.01095588669761,4.77608464018425,4.93008041030386,13987936.1512786,0.0,1.0
2004-03-10,42.24,44.13,42.07,43.14,1187800,4.67969879845472,4.88908873048785,4.66086478340412,4.77940828989907,10721346.4286564,0.0,1.0
2004-03-11,42.9,44.1,41.94,42.08,1318300,4.75281909218057,4.88576508077304,4.6464623013066,4.66197266664239,11899268.3927409,0.0,1.0
2004-03-12,43.8,44.24,42.82,43.04,829100,4.85252858362492,4.90127544610882,4.74395602627441,4.76832945751636,7483640.61626452,0.0,1.0
2004-03-15,42.93,44.0,42.63,43.92,948900,4.75614274189538,4.87468624839033,4.72290624474727,4.86582318248417,8564982.00551611,0.0,1.0
2004-03-16,43.46,44.21,42.64,43.22,1412600,4.81486055352372,4.89795179639401,4.72401412798554,4.78827135580523,12750441.1223438,0.0,1.0
2004-03-17,44.43,44.8,43.51,43.72,1090000,4.92232522763596,4.96331690745197,4.82039996971507,4.84366551771876,9838581.92223897,0.0,1.0
2004-03-18,43.74,44.6,43.11,44.49,786400,4.8458812841953,4.94115924268656,4.77608464018425,4.92897252706559,7098220.93912727,0.0,1.0
2004-03-19,43.9,44.94,43.26,44.01,719000,4.86360741600763,4.97882727278776,4.79270288875831,4.8757941316286,6489853.57989891,0.0,1.0
2004-03-22,42.59,43.57,41.75,43.56,953900,4.71847471179419,4.8270472691447,4.62541251977946,4.82593938590643,8610113.11525114,0.0,1.0
2004-03-23,41.91,43.15,41.9,43.15,1029800,4.64313865159179,4.78051617313734,4.64203076835352,4.78051617313734,9295203.36102907,0.0,1.0
2004-03-24,42.12,42.55,40.35,42.1,1670300,4.66640419959547,4.7140431788411,4.47030886642159,4.66418843311893,15076498.5180878,0.0,1.0
2004-03-25,44.31,44.78,42.4,42.51,1735400,4.90903062877672,4.96110114097543,4.69742493026705,4.70961164588802,15664105.5668381,0.0,1.0
2004-03-26,44.53,45.58,44.04,44.38,872700,4.93340406001867,5.04973180003707,4.87911778134341,4.91678581144461,7877183.89315408,0.0,1.0
2004-03-29,45.75,46.43,45.09,45.09,866300,5.06856581508767,5.14390187529007,4.99544552136182,4.99544552136182,7819416.07269323,0.0,1.0
2004-03-30,45.39,46.15,44.69,45.7,1012300,5.02868201850993,5.11288114461849,4.951130191831,5.06302639889632,9137244.47695644,0.0,1.0
2004-03-31,45.25,45.63,44.5,45.19,1013900,5.01317165317415,5.05527121622843,4.93008041030386,5.00652435374452,9151686.43207164,0.0,1.0
2004-04-01,46.18,46.35,45.21,45.21,719800,5.11620479433331,5.13503880938391,5.00874012022107,5.00874012022107,6497074.55745652,0.0,1.0
2004-04-02,48.1,48.5,47.14,47.3,1014500,5.32891837608125,5.37323370561207,5.22256158520728,5.24028771701961,9157102.16523984,0.0,1.0
2004-04-05,48.63,48.66,47.84,48.33,669300,5.38763618770959,5.3909598374244,5.30011341188621,5.35439969056147,6041250.3491326,0.0,1.0
2004-04-06,47.24,48.639,46.83,48.6,554000,5.23364041758998,5.38863328262403,5.18821720482089,5.38431253799478,5000526.95864256,0.0,1.0
2004-04-07,46.91,47.25,46.1,47.23,566200,5.19708027072705,5.23474830082825,5.10734172842714,5.23253253435171,5110646.86639606,0.0,1.0
2004-04-08,46.79,48.2,46.45,47.42,441500,5.18378567186781,5.33999720846395,5.14611764176661,5.25358231587885,3985076.98960413,0.0,1.0
2004-04-12,46.95,47.24,46.65,46.94,361700,5.20151180368014,5.23364041758998,5.16827530653202,5.20040392044187,3264784.47823287,0.0,1.0
2004-04-13,46.71,48.4,46.5,48.36,1070600,5.17492260596164,5.36215487322936,5.15165705795796,5.35772334027628,9663473.21646701,0.0,1.0
2004-04-14,46.25,46.5,46.01,46.05,1143200,5.1239599770012,5.15165705795796,5.09737077928271,5.10180231223579,10318776.9298198,0.0,1.0
2004-04-15,46.3,46.98,45.32,46.4,816600,5.12949939319255,5.20483545339495,5.02092683584204,5.14057822557526,7370812.84192692,0.0,1.0
2004-04-16,46.46,46.55,45.86,46.35,655500,5.14722552500488,5.15719647414932,5.08075253070865,5.13503880938391,5916688.48626389,0.0,1.0
2004-04-19,48.05,48.47,46.4,46.63,1039900,5.3233789598899,5.36991005589726,5.14057822557526,5.16605954005548,9386368.20269385,0.0,1.0
2004-04-20,46.52,48.33,45.55,45.83,2279700,5.15387282443451,5.35439969056147,5.04640815032226,5.07742888099384,20577078.1725946,0.0,1.0
2004-04-21,47.22,47.52,46.02,46.51,942400,5.23142465111344,5.26466114826156,5.09847866252098,5.15276494119623,8506311.56286055,0.0,1.0
2004-04-22,48.7,49.0,46.74,47.33,813700,5.39539137037748,5.4286278675256,5.17824625567646,5.24361136673442,7344636.79828059,0.0,1.0
2004-04-23,48.22,49.32,47.5,48.8,1036400,5.34221297494049,5.46408013115025,5.26244538178502,5.40647020276019,9354776.42587933,0.0,1.0
2004-04-26,47.65,48.359,47.24,48.05,769400,5.27906363035907,5.35761255195245,5.23364041758998,5.3233789598899,6944775.16602814,0.0,1.0
2004-04-27,46.46,47.7,46.38,47.6,1025900,5.14722552500488,5.28460304655043,5.13836245909872,5.27352421416772,9260001.09543574,0.0,1.0
2004-04-28,44.75,46.52,44.0,46.5,1501600,4.95777749126062,5.15387282443451,4.87468624839033,5.15165705795796,13553774.8756276,0.0,1.0
2004-04-29,43.74,45.26,43.1,44.19,898800,4.8458812841953,5.01427953641242,4.77497675694598,4.89573602991747,8112768.28597099,0.0,1.0
2004-04-30,43.26,44.76,43.19,43.65,805600,4.79270288875831,4.95888537449889,4.78494770609042,4.83591033505086,7271524.40050983,0.0,1.0
2004-05-03,42.97,43.99,42.53,43.29,1357100,4.76057427484847,4.87357836515206,4.71182741236456,4.79602653847312,12249485.8042849,0.0,1.0
2004-05-04,43.69,44.38,42.75,42.75,771200,4.84034186800394,4.91678581144461,4.73620084360651,4.73620084360651,6961022.36553275,0.0,1.0
2004-05-05,44.88,45.23,43.94,44.04,588700,4.97217997335814,5.01095588669761,4.86803894896071,4.87911778134341,5313736.86020374,0.0,1.0
2004-05-06,44.28,44.98,44.15,44.51,809900,4.90570697906191,4.98325880574084,4.89130449696439,4.93118829354213,7310337.15488196,0.0,1.0
2004-05-07,42.77,44.3,42.75,44.15,1527400,4.73841661008306,4.90792274553845,4.73620084360651,4.89130449696439,13786651.4018604,0.0,1.0
2004-05-10,42.68,43.65,41.4944,42.26,1628100,4.72844566093862,4.83591033505086,4.59709502420927,4.68191456493126,14695591.9519241,0.0,1.0
2004-05-11,42.78,43.65,42.42,42.89,712500,4.73952449332133,4.83591033505086,4.69964069674359,4.7517112089423,6431183.13724336,0.0,1.0
2004-05-12,43.2,43.33,41.85,42.7,1153800,4.78605558932869,4.80045807142621,4.63649135216217,4.73066142741516,10414454.8824581,0.0,1.0
2004-05-13,43.9,44.7,42.29,43.02,880700,4.86360741600763,4.95223807506927,4.68523821464607,4.76611369103982,7949393.66873014,0.0,1.0
2004-05-14,42.01,43.93,39.56,43.9,2915400,4.6542174839745,4.86693106572244,4.38278609059822,4.86360741600763,26315047.4643078,0.0,1.0
2004-05-17,40.74,41.48,39.2,39.47,2543700,4.51351631271414,4.59549967234616,4.34290229402048,4.37281514145378,22960000.7666048,0.0,1.0
2004-05-18,43.02,44.43,42.25,42.92,2597800,4.76611369103982,4.92232522763596,4.68080668169299,4.75503485865711,23448319.373938,0.0,1.0
2004-05-19,42.91,44.6,42.61,43.03,1059500,4.75392697541884,4.94115924268656,4.72069047827073,4.76722157427809,9563282.15285522,0.0,1.0
2004-05-20,42.68,43.9,42.48,42.6,813700,4.72844566093862,4.86360741600763,4.70628799617321,4.71958259503246,7344636.79828059,0.0,1.0
2004-05-21,43.21,43.39,42.55,43.0,489200,4.78716347256696,4.80710537085583,4.7140431788411,4.76389792456328,4415627.77647642,0.0,1.0
2004-05-24,44.19,44.6,43.91,44.2,730500,4.89573602991747,4.94115924268656,4.8647152992459,4.89684391315574,6593655.13228951,0.0,1.0
2004-05-25,45.68,45.69,43.45,44.219,1004500,5.06081063241978,5.06191851565805,4.81375267028545,4.89894889130846,9066839.94576976,0.0,1.0
2004-05-26,45.9,46.55,45.5,45.56,1031200,5.08518406366173,5.15719647414932,5.04086873413091,5.04751603356053,9307840.07175489,0.0,1.0
2004-05-27,45.55,46.34,45.05,46.1,361300,5.04640815032226,5.13393092614564,4.99101398840874,5.10734172842714,3261173.98945407,0.0,1.0
2004-05-28,46.24,46.32,45.04,45.6,598600,5.12285209376293,5.13171515966909,4.98990610517047,5.05194756651362,5403096.45747912,0.0,1.0
2004-06-01,46.13,47.25,45.53,45.53,909400,5.11066537814195,5.23474830082825,5.04419238384572,5.04419238384572,8208446.23860929,0.0,1.0
2004-06-02,46.31,46.65,45.8,46.18,658200,5.13060727643082,5.16827530653202,5.07410523127903,5.11620479433331,5941059.28552082,0.0,1.0
2004-06-03,44.22,46.3,44.0,46.3,1206600,4.89905967963228,5.12949939319255,4.87468624839033,5.12949939319255,10891039.4012601,0.0,1.0
2004-06-04,45.06,46.1,44.7,45.11,871100,4.99212187164701,5.10734172842714,4.95223807506927,4.99766128783836,7862741.93803886,0.0,1.0
2004-06-07,45.9,46.12,45.18,45.3,439000,5.08518406366173,5.10955749490368,5.00541647050625,5.0187110693655,3962511.43473661,0.0,1.0
2004-06-08,45.99,46.33,45.15,45.75,399100,5.09515501280617,5.13282304290736,5.00209282079144,5.06856581508767,3602365.17905098,0.0,1.0
2004-06-09,45.43,46.14,45.32,45.6,424400,5.03311355146302,5.11177326138022,5.02092683584204,5.05194756651362,3830728.59431029,0.0,1.0
2004-06-10,45.96,46.38,45.3,45.49,500400,5.09183136309136,5.13836245909872,5.0187110693655,5.03976085089264,4516721.46228291,0.0,1.0
2004-06-14,46.32,46.79,45.75,45.75,770000,5.13171515966909,5.18378567186781,5.06856581508767,5.06856581508767,6950190.89919634,0.0,1.0
2004-06-15,48.5,49.48,46.41,46.55,1784000,5.37323370561207,5.48180626296258,5.14168610881353,5.15719647414932,16102779.9534627,0.0,1.0
2004-06-16,49.37,49.58,48.66,48.72,947100,5.46961954734161,5.49288509534529,5.3909598374244,5.39760713685402,8548734.80601148,0.0,1.0
2004-06-17,49.31,49.52,48.6,49.32,831400,5.46297224791198,5.48623779591566,5.38431253799478,5.46408013115025,7504400.92674264,0.0,1.0
2004-06-18,24.51,24.99,24.2,24.32,890700,5.43084363400214,5.53720042487611,5.36215487322936,5.38874407094786,4019827.94410011,0.0,2.0
2004-06-21,24.85,25.47,24.56,24.99,1448400,5.50617969420453,5.64355721575008,5.44192246638484,5.53720042487611,6536789.93402336,0.0,1.0
2004-06-22,24.6,25.39,24.48,25.2,1262600,5.45078553229101,5.62583108393775,5.42419633457251,5.58373152088347,5698253.91514629,0.0,1.0
2004-06-23,25.38,25.38,24.45,24.6,1265800,5.62361531746121,5.62361531746121,5.41754903514289,5.45078553229101,5712695.87026151,0.0,1.0
2004-06-24,25.27,25.79,25.13,25.5,1271700,5.59924188621926,5.71446174299939,5.56822115554768,5.6502045151797,5739323.22500518,0.0,1.0
2004-06-25,25.93,26.28,25.41,25.5,1306300,5.74548247367097,5.8230343003499,5.63026261689083,5.6502045151797,5895476.86468842,0.0,1.0
2004-06-28,26.34,26.64,25.84,26.5,1902600,5.83632889920915,5.90280189350538,5.7255405753821,5.87178116283381,8586644.93818893,0.0,1.0
2004-06-29,25.23,25.75,24.67,25.68,3138700,5.59037882031309,5.70559867709323,5.46629589762679,5.69008831175744,14165301.4125374,0.0,1.0
2004-06-30,25.41,25.49,25.01,25.07,1115100,5.63026261689083,5.64798874870316,5.54163195782919,5.55492655668844,5032570.04655444,0.0,1.0
2004-07-01,24.8,25.8,24.72,25.62,1276500,5.49510086182183,5.71667750947593,5.4773747300095,5.67679371289819,5760986.157678,0.0,1.0
2004-07-02,24.76,25.06,24.54,24.71,726000,5.48623779591566,5.5527107902119,5.43749093343176,5.47515896353296,3276518.56676399,0.0,1.0
2004-07-06,24.275,24.97,23.76,24.96,1373100,5.37877312180342,5.53276889192303,5.26466114826156,5.53055312544648,6196952.6777185,0.0,1.0
2004-07-07,24.24,24.75,24.07,24.16,635600,5.37101793913553,5.48402202943912,5.33334990903433,5.3532918073232,2868533.33475921,0.0,1.0
2004-07-08,23.68,24.29,23.5,24.05,1118700,5.24693501644923,5.38209677151823,5.20705121987149,5.32891837608125,5048817.24605905,0.0,1.0
2004-07-09,24.81,24.9,23.69,23.69,1181600,5.49731662829837,5.51725852658724,5.24915078292577,5.24915078292577,5332691.92629246,0.0,1.0
2004-07-12,24.15,24.45,23.8,24.01,1921100,5.35107604084666,5.41754903514289,5.27352421416772,5.32005531017508,8670137.49119875,0.0,1.0
2004-07-13,25.24,25.4,24.81,25.35,1641800,5.59259458678963,5.62804685041429,5.49731662829837,5.61696801803159,7409625.59629906,0.0,1.0
2004-07-14,25.24,25.69,24.73,24.99,930400,5.59259458678963,5.69230407823398,5.47959049648604,5.53720042487611,4198998.44974823,0.0,1.0
2004-07-15,25.1,25.4,24.87,25.31,841200,5.56157385611806,5.62804685041429,5.51061122715762,5.60810495212542,3796428.95091166,0.0,1.0
2004-07-16,24.92,25.38,24.77,25.24,693700,5.52169005954032,5.62361531746121,5.4884535623922,5.59259458678963,3130745.0823198,0.0,1.0
2004-07-19,24.635,25.25,24.3,24.81,931300,5.4585407149589,5.59481035326618,5.38431253799478,5.49731662829837,4203060.24962438,0.0,1.0
2004-07-20,24.34,24.7,24.01,24.69,1312900,5.39317560390094,5.47294319705642,5.32005531017508,5.47072743057988,5925263.39711355,0.0,1.0
2004-07-21,23.65,24.7,23.65,24.15,1314200,5.24028771701961,5.47294319705642,5.24028771701961,5.35107604084666,5931130.4413791,0.0,1.0
2004-07-22,23.69,24.0,22.84,23.64,1169600,5.24915078292577,5.31783954369854,5.06081063241978,5.23807195054307,5278534.59461041,0.0,1.0
2004-07-23,22.86,23.82,22.86,23.6,636600,5.06524216537286,5.2779557471208,5.06524216537286,5.2292088846369,2873046.44573272,0.0,1.0
2004-07-26,25.82,26.15,24.31,24.86,3913000,5.72110904242902,5.79422933615487,5.38652830447132,5.50839546068107,17659803.2393216,0.0,1.0
2004-07-27,27.51,27.87,25.39,25.4,2880600,6.09557357696446,6.17534117011993,5.62583108393775,5.62804685041429,13000467.4702759,0.0,1.0
2004-07-28,27.11,27.93,26.35,27.87,1659600,6.00694291790281,6.18863576897918,5.83854466568569,6.17534117011993,7489958.97162743,0.0,1.0
2004-07-29,27.43,27.84,27.11,27.47,1330400,6.07784744515213,6.16869387069031,6.00694291790281,6.08671051105829,6004242.83914987,0.0,1.0
2004-07-30,27.55,27.75,26.95,27.28,1083100,6.10443664287062,6.14875197240144,5.97149065427816,6.04461094800401,4888150.4954023,0.0,1.0
2004-08-02,27.18,27.48,26.35,27.25,1245400,6.0224532832386,6.08892627753483,5.83854466568569,6.03796364857439,5620628.40640202,0.0,1.0
2004-08-03,26.44,27.46,26.37,27.13,714700,5.85848656397456,6.08449474458175,5.84297619863877,6.01137445085589,3225520.41276339,0.0,1.0
2004-08-04,26.17,26.3,25.5,26.3,1424900,5.79866086910795,5.82746583330299,5.6502045151797,5.82746583330299,6430731.82614601,0.0,1.0
2004-08-05,25.41,26.25,25.38,26.16,1384100,5.63026261689083,5.81638700092028,5.62361531746121,5.79644510263141,6246596.89842704,0.0,1.0
2004-08-06,24.75,25.04,24.21,25.02,1721700,5.48402202943912,5.54827925725881,5.36437063970591,5.54384772430573,7770223.16308203,0.0,1.0
2004-08-09,25.16,25.58,24.61,24.84,1112500,5.57486845497731,5.66793064699203,5.45300129876755,5.50396392772799,5020835.95802332,0.0,1.0
2004-08-10,25.66,25.79,24.84,25.38,863300,5.68565677880436,5.71446174299939,5.50396392772799,5.62361531746121,3896168.7034261,0.0,1.0
2004-08-11,25.26,25.6,24.94,25.07,1170600,5.59702611974272,5.67236217994511,5.5261215924934,5.55492655668844,5283047.70558391,0.0,1.0
2004-08-12,24.47,25.9,24.4,25.15,1039900,5.42198056809597,5.73883517424134,5.40647020276019,5.57265268850076,4693184.10134693,0.0,1.0
2004-08-13,24.85,24.89,24.02,24.41,1041000,5.50617969420453,5.5150427601107,5.32227107665163,5.40868596923673,4698148.52341778,0.0,1.0
2004-08-16,25.28,25.54,24.7,24.9,1005900,5.6014576526958,5.65906758108587,5.47294319705642,5.51725852658724,4539738.32824779,0.0,1.0
2004-08-17,25.35,25.95,25.27,25.37,766100,5.61696801803159,5.74991400662405,5.59924188621926,5.62139955098467,3457494.3168015,0.0,1.0
2004-08-18,26.12,26.3,24.99,25.15,882200,5.78758203672525,5.82746583330299,5.53720042487611,5.57265268850076,3981466.50082533,0.0,1.0
2004-08-19,25.83,26.34,25.51,26.32,653800,5.72332480890556,5.83632889920915,5.65242028165624,5.83189736625607,2950671.95447699,0.0,1.0
2004-08-20,26.52,26.6,25.68,25.75,415100,5.87621269578689,5.89393882759922,5.69008831175744,5.70559867709323,1873392.36510156,0.0,1.0
2004-08-23,26.09,26.7,26.06,26.51,605000,5.78093473729562,5.91609649236463,5.774287437866,5.87399692931035,2730432.13896999,0.0,1.0
2004-08-24,26.2,26.5,25.75,26.34,435000,5.80530816853758,5.87178116283381,5.70559867709323,5.83632889920915,1963203.27347429,0.0,1.0
2004-08-25,26.85,26.95,25.72,26.05,700300,5.94933298951275,5.97149065427816,5.69895137766361,5.77207167138946,3160531.61474493,0.0,1.0
2004-08-26,27.0,27.18,26.49,26.86,1261900,5.98256948666086,6.0224532832386,5.86956539635727,5.95154875598929,5695094.73746484,0.0,1.0
2004-08-27,27.22,27.5,26.96,27.04,745100,6.03131634914476,6.09335781048791,5.9737064207547,5.99143255256702,3362718.98635792,0.0,1.0
2004-08-30,26.95,27.18,26.64,27.02,1001600,5.97149065427816,6.0224532832386,5.90280189350538,5.98700101961394,4520331.95106172,0.0,1.0
2004-08-31,27.42,27.49,26.93,26.94,1401100,6.07563167867559,6.09114204401137,5.96705912132507,5.96927488780161,6323319.78497661,0.0,1.0
2004-09-01,27.98,28.01,27.1,27.45,1164800,6.19971460136188,6.20636190079151,6.00472715142627,6.08227897810521,5256871.6619376,0.0,1.0
2004-09-02,27.8,28.25,27.2,28.0,1369300,6.15983080478415,6.25954029622849,6.02688481619168,6.20414613431497,6179802.85601918,0.0,1.0
2004-09-03,27.49,27.9,27.32,27.43,673400,6.09114204401137,6.18198846954956,6.05347401391017,6.07784744515213,3039128.92955767,0.0,1.0
2004-09-07,27.4,27.89,27.2,27.56,1232000,6.0712001457225,6.17977270307302,6.02688481619168,6.10665240934716,5560152.71935707,0.0,1.0
2004-09-08,27.88,28.25,27.17,27.45,1044300,6.17755693659647,6.25954029622849,6.02023751676206,6.08227897810521,4713041.78963035,0.0,1.0
2004-09-09,28.9,29.1,28.0,28.11,2263900,6.40356511720366,6.44788044673448,6.20414613431497,6.22851956555692,10217231.932916,0.0,1.0
2004-09-10,29.2,29.58,28.7,29.49,1153600,6.47003811149989,6.55423723760845,6.35924978767284,6.53429533931958,5206324.81903435,0.0,1.0
2004-09-13,29.5,29.7,29.21,29.48,767400,6.53651110579613,6.58082643532695,6.47225387797643,6.53207957284304,3463361.36106705,0.0,1.0
2004-09-14,29.36,29.5,28.91,29.0,1256400,6.50549037512455,6.53651110579613,6.4057808836802,6.42572278196907,5670272.62711057,0.0,1.0
2004-09-15,28.75,29.3,28.43,29.1,701000,6.37032862005555,6.49219577626531,6.29942409280623,6.44788044673448,3163690.79242638,0.0,1.0
2004-09-16,29.09,29.31,28.79,28.8,598000,6.44566468025794,6.49441154274185,6.37919168596171,6.38140745243825,2698840.36215546,0.0,1.0
2004-09-17,28.81,29.33,28.5,29.03,888000,6.38362321891479,6.49884307569493,6.31493445814202,6.4323700813987,4007642.54447165,0.0,1.0
2004-09-20,28.55,29.15,28.42,28.81,652000,6.32601329052473,6.45895927911719,6.29720832632969,6.38362321891479,2942548.35472468,0.0,1.0
2004-09-21,29.02,29.28,28.51,28.51,541200,6.43015431492215,6.48776424331222,6.31715022461856,6.31715022461856,2442495.65886043,0.0,1.0
2004-09-22,28.48,29.08,28.29,28.86,727300,6.31050292518894,6.4434489137814,6.26840336213466,6.3947020512975,3282385.61102954,0.0,1.0
2004-09-23,28.58,28.75,28.28,28.33,696100,6.33266058995435,6.37032862005555,6.26618759565812,6.27726642804082,3141576.54865621,0.0,1.0
2004-09-24,28.6,28.92,28.46,28.65,949500,6.33709212290743,6.40799665015675,6.30607139223586,6.34817095529014,4285198.86934216,0.0,1.0
2004-09-27,28.06,28.58,27.94,28.43,649000,6.21744073317421,6.33266058995435,6.19085153545572,6.29942409280623,2929009.02180417,0.0,1.0
2004-09-28,28.49,28.59,28.0,28.0,758900,6.31271869166548,6.33487635643089,6.20414613431497,6.20414613431497,3424999.91779227,0.0,1.0
2004-09-29,29.49,30.0,28.46,28.55,2348000,6.53429533931958,6.64729942962318,6.30607139223586,6.32601329052473,10596784.5657877,0.0,1.0
2004-09-30,30.51,30.65,29.19,29.26,2779200,6.76030351992677,6.79132425059835,6.46782234502335,6.48333271035914,12542838.0175626,0.0,1.0
2004-10-01,30.16,30.59,29.86,30.37,1298000,6.68275169324784,6.7780296517391,6.6162786989516,6.7292827892552,5858018.04360833,0.0,1.0
2004-10-04,31.2,31.76,30.5,30.9,1966300,6.91319140680811,7.03727432949441,6.75808775345023,6.84671841251187,8874130.10720113,0.0,1.0
2004-10-05,31.22,31.74,31.04,31.35,1636200,6.91762293976119,7.03284279654132,6.87773914318345,6.94642790395622,7384352.17484743,0.0,1.0
2004-10-06,31.055,31.18,29.65,30.29,1999200,6.88106279289826,6.90875987385502,6.56974760294424,6.71155665744287,9022611.45822942,0.0,1.0
2004-10-07,31.12,31.3,30.6754,31.0,1531900,6.89546527499578,6.93534907157352,6.79695229744876,6.86887607727729,6913634.70031095,0.0,1.0
2004-10-08,30.24,31.15,30.11,31.13,2054800,6.70047782506016,6.9021125744254,6.67167286086513,6.89768104147232,9273540.42835626,0.0,1.0
2004-10-11,30.79,31.08,30.25,30.25,1308300,6.82234498126992,6.88660220908961,6.7026935915367,6.7026935915367,5904503.08663543,0.0,1.0
2004-10-12,32.27,32.38,31.05,31.16,2298400,7.150278419798,7.17465185103995,6.87995490965999,6.90432834090194,10372934.2615019,0.0,1.0
2004-10-13,31.88,33.05,31.8,32.75,1502100,7.0638635272129,7.3231082049682,7.04613739540057,7.25663521067197,6779143.99330053,0.0,1.0
2004-10-14,32.16,32.55,31.84,32.0,1007000,7.12590498855605,7.21231988114115,7.05500046130673,7.09045272493139,4544702.75031864,0.0,1.0
2004-10-15,32.31,32.78,31.75,32.42,1986900,7.15914148570416,7.26328251010159,7.03505856301786,7.18351491694612,8967100.19325533,0.0,1.0
2004-10-18,32.2,32.41,32.01,32.345,1211200,7.13476805446221,7.18129915046957,7.09266849140793,7.16689666837206,5466280.01110818,0.0,1.0
2004-10-19,31.81,32.65,31.63,32.26,1124600,7.04835316187711,7.23447754590656,7.00846936529937,7.14806265332146,5075444.60080273,0.0,1.0
2004-10-20,31.54,31.87,31.03,31.56,1619700,6.9885274670105,7.06164776073636,6.87552337670691,6.99295899996358,7309885.84378461,0.0,1.0
2004-10-21,31.77,32.25,31.59,31.77,2150000,7.03949009597095,7.14584688684492,6.99960629939321,7.03949009597095,9703188.59303384,0.0,1.0
2004-10-22,31.98,32.17,31.3,31.95,2045800,7.08602119197831,7.12812075503259,6.93534907157352,7.07937389254869,9232922.42959471,0.0,1.0
2004-10-25,32.25,32.95,31.7,32.04,2295800,7.14584688684492,7.30095054020279,7.02397973063516,7.09931579083755,10361200.1729707,0.0,1.0
2004-10-26,30.79,31.93,30.33,31.35,3353300,6.82234498126992,7.0749423595956,6.72041972334903,6.94642790395622,15133815.0274513,0.0,1.0
2004-10-27,32.85,32.97,31.0,31.44,2163800,7.27879287543738,7.30538207315587,6.86887607727729,6.96636980224509,9765469.5244682,0.0,1.0
2004-10-28,34.72,34.94,33.19,33.27,3131200,7.69314120655056,7.74188806903446,7.35412893563978,7.37185506745211,14131453.0802361,0.0,1.0
2004-10-29,34.0,35.17,33.75,34.72,2332600,7.5336060202396,7.79285069799491,7.47821185832608,7.69314120655056,10527282.6567957,0.0,1.0
2004-11-01,34.027,34.71,33.6,34.6,2282700,7.53958858972626,7.69092544007402,7.44497536117796,7.66655200883207,10302078.4192178,0.0,1.0
2004-11-02,34.73,36.26,33.72,34.18,2961400,7.6953569730271,8.03436924393788,7.47156455889645,7.57348981681734,13365126.8369351,0.0,1.0
2004-11-03,36.06,37.9,35.02,36.06,4047800,7.99005391440706,8.39775494609062,7.75961420084679,7.99005391440706,18268170.59855,0.0,1.0
2004-11-04,36.41,36.52,35.7,36.12,1077000,8.067605741086,8.09197917232795,7.91028632125158,8.00334851326631,4860620.51846393,0.0,1.0
2004-11-05,36.44,37.1,35.76,37.06,1610200,8.07425304051562,8.22049362796733,7.92358092011083,8.21163056206117,7267011.28953632,0.0,1.0
2004-11-08,36.63,37.2,36.43,36.64,1065900,8.1163526035699,8.24265129273274,8.07203727403908,8.11856837004644,4810524.98665803,0.0,1.0
2004-11-09,36.64,36.98,36.16,36.76,1002900,8.11856837004644,8.19390443024884,8.01221157917247,8.14515756776493,4526198.99532728,0.0,1.0
2004-11-10,36.48,36.75,36.03,36.75,1277000,8.08311610642179,8.14294180128839,7.98340661497744,8.14294180128839,5763242.71316475,0.0,1.0
2004-11-11,37.11,37.17,36.25,36.5,1173100,8.22270939444387,8.23600399330312,8.03215347746134,8.08754763937487,5294330.48301768,0.0,1.0
2004-11-12,38.29,38.31,37.07,37.32,1280100,8.48416983867572,8.4886013716288,8.21384632853771,8.26924049045124,5777233.35718261,0.0,1.0
2004-11-15,38.0,38.7,37.65,38.39,1420900,8.41991261085603,8.5750162642139,8.34236078417709,8.50632750344113,6412679.38225199,0.0,1.0
2004-11-16,38.0,38.5,37.72,38.37,969800,8.41991261085603,8.53070093468308,8.35787114951288,8.50189597048804,4376815.02210429,0.0,1.0
2004-11-17,38.6,39.27,37.61,37.71,1096000,8.55285859944849,8.70131495337674,8.33349771827092,8.35565538303634,4946369.62696051,0.0,1.0
2004-11-18,38.42,38.72,37.85,38.685,1078600,8.51297480287075,8.57944779716698,8.38667611370791,8.57169261449909,4867841.49602154,0.0,1.0
2004-11-19,37.931,38.56,37.6,38.55,889200,8.40462382216789,8.54399553354233,8.33128195179438,8.54177976706578,4013058.27763986,0.0,1.0
2004-11-22,37.18,37.9,30.98,37.0,3808500,8.23821975977966,8.39775494609062,6.8644445443242,8.19833596320192,17188183.1425904,0.0,1.0
2004-11-23,37.84,37.89,36.66,37.14,1418600,8.38446034723137,8.39553917961407,8.12299990299952,8.22935669387349,6402299.22701294,0.0,1.0
2004-11-24,38.45,38.49,37.41,37.9,534200,8.51962210230037,8.52848516820654,8.2891823887401,8.39775494609062,2410903.8820459,0.0,1.0
2004-11-26,39.19,39.76,38.28,38.5,548300,8.68358882156441,8.80988751072725,8.48195407219918,8.53070093468308,2474538.74677231,0.0,1.0
2004-11-29,38.756,39.71,37.69,39.57,1575000,8.58742455648253,8.79880867834455,8.35122385008325,8.76778794767297,7108149.78326898,0.0,1.0
2004-11-30,38.13,39.19,38.13,38.84,1193000,8.44871757505106,8.68358882156441,8.44871757505106,8.60603699488548,5384141.39139041,0.0,1.0
2004-12-01,38.5,39.12,38.27,38.3,1414700,8.53070093468308,8.66807845622862,8.47973830572264,8.48638560515226,6384698.09421627,0.0,1.0
2004-12-02,38.14,38.89,37.7,38.46,1435400,8.4509333415276,8.61711582726818,8.3534396165598,8.52183786877691,6478119.4913678,0.0,1.0
2004-12-03,37.89,38.92,37.41,38.35,1528100,8.39553917961407,8.6237631266978,8.2891823887401,8.49746443753496,6896484.87861164,0.0,1.0
2004-12-06,37.79,38.25,37.56,38.22,1043900,8.37338151484866,8.47530677276955,8.32241888588822,8.46865947333993,4711236.54524095,0.0,1.0
2004-12-07,36.72,37.95,36.64,37.7,1190100,8.13629450185877,8.40883377847332,8.11856837004644,8.3534396165598,5371053.36956725,0.0,1.0
2004-12-08,36.82,37.35,36.73,36.89,1198100,8.15845216662418,8.27588778988086,8.13851026833531,8.17396253195997,5407158.25735528,0.0,1.0
2004-12-09,37.8,37.93,36.5,37.15,1265100,8.3755972813252,8.40440224552024,8.08754763937487,8.23157246035004,5709536.69258006,0.0,1.0
2004-12-10,38.3,39.12,37.82,38.2,1270400,8.48638560515226,8.66807845622862,8.38002881427829,8.46422794038685,5733456.18073962,0.0,1.0
2004-12-13,39.76,39.79,38.66,38.79,1440400,8.80988751072725,8.81653481015688,8.56615319830774,8.59495816250277,6500685.04623533,0.0,1.0
2004-12-14,40.92,41.08,39.26,39.8,2022700,9.06691642200602,9.10236868563067,8.6990991869002,8.81875057663342,9128669.56610677,0.0,1.0
2004-12-15,40.57,41.33,40.27,40.51,1463800,8.98936459532708,9.1577628475442,8.92289160103085,8.97606999646783,6606291.84301532,0.0,1.0
2004-12-16,39.35,40.82,38.42,40.57,2020400,8.71904108518907,9.04475875724061,8.51297480287075,8.98936459532708,9118289.41086771,0.0,1.0
2004-12-17,39.84,39.86,38.83,39.33,1874400,8.82761364253958,8.83204517549266,8.60382122840893,8.71460955223599,8459375.20873611,0.0,1.0
2004-12-20,39.71,40.07,38.86,39.69,1306800,8.79880867834455,8.87857627150003,8.61046852783856,8.79437714539146,5897733.42017517,0.0,1.0
2004-12-21,39.88,40.3,39.33,39.95,1144800,8.83647670844575,8.92953890046047,8.71460955223599,8.85198707378153,5166609.44246751,0.0,1.0
2004-12-22,39.43,39.7,39.07,39.36,985700,8.7367672170014,8.79659291186801,8.65699962384592,8.72125685166561,4448573.486583,0.0,1.0
2004-12-23,40.4,40.93,40.3,40.77,1624500,8.95169656522588,9.06913218848256,8.92953890046047,9.0336799248579,7331548.77645743,0.0,1.0
2004-12-27,40.52,40.85,39.79,40.82,980600,8.97828576294437,9.05140605667023,8.81653481015688,9.04475875724061,4425556.62061813,0.0,1.0
2004-12-28,42.77,42.82,40.65,40.8,7674500,9.47683322016611,9.48791205254882,9.00709072713941,9.04032722428752,34635870.1661573,0.0,1.0
2004-12-29,42.22,42.67,41.75,42.4,1840700,9.35496606395635,9.4546755554007,9.25082503955892,9.39484986053409,8307283.36892902,0.0,1.0
2004-12-30,42.45,42.63,41.9,42.6,781900,9.4059286929168,9.44581248949454,9.28406153670704,9.43916519006491,3528801.47018287,0.0,1.0
2004-12-31,42.33,42.93,42.16,42.53,628800,9.37933949519831,9.51228548379077,9.34167146509711,9.42365482472913,2837844.18013938,0.0,1.0
2005-01-03,41.83,44.08,40.8,43.75,2356500,9.26855117137125,9.76709862859299,9.04032722428752,9.69397833486714,10635146.0090624,0.0,1.0
2005-01-04,41.36,43.33,41.35,42.15,2584500,9.16441014697382,9.60091614285241,9.16219438049728,9.33945569862057,11664135.3110214,0.0,1.0
2005-01-05,40.98,41.999,40.97,41.3,1488900,9.08021102086526,9.3059976248248,9.07799525438872,9.15111554811457,6719570.92845028,0.0,1.0
2005-01-06,40.49,41.22,40.07,41.17,1400100,8.97163846351475,9.13338941630225,8.87857627150003,9.12231058391954,6318806.67400311,0.0,1.0
2005-01-07,40.52,41.4,40.33,41.0,1241000,8.97828576294437,9.17327321287999,8.93618619989009,9.08464255381834,5600770.71811861,0.0,1.0
2005-01-10,39.52,41.07,39.29,40.98,2151600,8.75670911529027,9.10015291915413,8.70574648632982,9.08021102086526,9710409.57059145,0.0,1.0
2005-01-11,38.12,39.5,36.67,39.5,3557000,8.44650180857452,8.75227758233719,8.12521566947607,8.75227758233719,16053135.7327541,0.0,1.0
2005-01-12,37.76,38.79,36.781,38.72,3060700,8.36673421541904,8.59495816250277,8.14981067736567,8.57944779716698,13813278.756604,0.0,1.0
2005-01-13,37.07,37.88,36.89,37.76,2684200,8.21384632853771,8.39332341313753,8.17396253195997,8.36673421541904,12114092.4750797,0.0,1.0
2005-01-14,38.05,38.09,37.08,37.69,1551200,8.43099144323873,8.4398545091449,8.21606209501425,8.35122385008325,7000737.74209958,0.0,1.0
2005-01-18,38.83,39.1,38.0,38.21,1726600,8.60382122840893,8.66364692327554,8.41991261085603,8.46644370686339,7792337.4068522,0.0,1.0
2005-01-19,38.43,39.12,38.25,39.0,1733800,8.51519056934729,8.66807845622862,8.47530677276955,8.64148925851013,7824831.80586143,0.0,1.0
2005-01-20,37.0,38.46,36.61,38.36,3408300,8.19833596320192,8.52183786877691,8.11192107061682,8.4996802040115,15382036.1309941,0.0,1.0
2005-01-21,35.86,37.38,35.57,37.38,3092900,7.94573858487624,8.28253508931048,7.88148135705655,8.28253508931048,13958600.9299509,0.0,1.0
2005-01-24,36.25,37.24,35.95,36.69,2491100,8.03215347746134,8.25151435863891,7.96568048316511,8.12964720242915,11242610.7460961,0.0,1.0
2005-01-25,36.06,37.1,35.65,36.25,1736100,7.99005391440706,8.22049362796733,7.89920748886888,8.03215347746134,7835211.96110049,0.0,1.0
2005-01-26,36.64,36.94,35.81,36.03,1375700,8.11856837004644,8.18504136434267,7.93465975249353,7.98340661497744,6208686.76624961,0.0,1.0
2005-01-27,37.26,37.6,36.62,36.83,1672700,8.25594589159199,8.33128195179438,8.11413683709336,8.16066793310072,7549080.72538033,0.0,1.0
2005-01-28,36.79,37.5,36.4,37.45,1471400,8.15180486719456,8.30912428702897,8.06538997460946,8.29804545464627,6640591.48641395,0.0,1.0
2005-01-31,37.9,38.052,36.85,37.45,2177900,8.39775494609062,8.43143459653404,8.1650994660538,8.29804545464627,9829104.3891946,0.0,1.0
2005-02-01,38.16,38.49,37.89,38.2,1431800,8.45536487448068,8.52848516820654,8.39553917961407,8.46422794038685,6461872.29186319,0.0,1.0
2005-02-02,38.2,38.72,37.79,38.67,1234200,8.46422794038685,8.57944779716698,8.37338151484866,8.56836896478428,5570081.56349878,0.0,1.0
2005-02-03,37.49,38.38,37.25,38.35,1212900,8.30690852055243,8.50411173696459,8.25373012511545,8.49746443753496,5473952.29976314,0.0,1.0
2005-02-04,38.3,38.35,37.06,37.46,869500,8.48638560515226,8.49746443753496,8.21163056206117,8.30026122112281,3924149.99146183,0.0,1.0
2005-02-07,37.95,38.91,37.74,38.74,1062900,8.40883377847332,8.62154736022126,8.36230268246596,8.58387933012007,4796985.65373752,0.0,1.0
2005-02-08,37.64,38.31,37.23,37.91,1323000,8.34014501770055,8.4886013716288,8.24929859216236,8.39997071256716,5970845.81794594,0.0,1.0
2005-02-09,36.71,37.65,36.5,37.65,2471600,8.13407873538223,8.34236078417709,8.08754763937487,8.34236078417709,11154605.0821128,0.0,1.0
2005-02-10,43.09,43.34,39.8,39.9,8623400,9.54773774741543,9.60313190932895,8.81875057663342,8.84090824139883,38918361.1689154,0.0,1.0
2005-02-11,45.52,46.68,43.1,43.37,5624100,10.0861690012149,10.3431979124937,9.54995351389197,9.60977920875857,25382187.4260845,0.0,1.0
2005-02-14,45.85,47.0,45.08,45.92,2189200,10.1592892949408,10.414102439743,9.9886752762471,10.1747996602765,9880102.54319516,0.0,1.0
2005-02-15,45.01,45.77,44.23,45.04,2949200,9.97316491091131,10.1415631631284,9.80033512574111,9.97981221034093,13310066.8830583,0.0,1.0
2005-02-16,45.12,45.26,44.35,44.95,1572100,9.99753834215326,10.0285590728248,9.8269243234596,9.95987031205206,7095061.76144582,0.0,1.0
2005-02-17,44.53,45.39,44.13,45.17,1053500,9.86680812003734,10.0573640370199,9.7781774609757,10.008617174536,4754562.41058658,0.0,1.0
2005-02-18,44.75,44.89,44.17,44.77,1036300,9.91555498252124,9.94657571319282,9.78704052688186,9.91998651547432,4676936.90184231,0.0,1.0
2005-02-22,43.91,44.88,43.73,44.74,1618800,9.72943059849179,9.94435994671628,9.68954680191405,9.9133392160447,7305824.04390846,0.0,1.0
2005-02-23,44.6,45.1,43.93,44.19,2000200,9.88231848537313,9.99310680920018,9.73386213144487,9.79147205983494,9027124.56920292,0.0,1.0
2005-02-24,45.9,46.27,44.65,44.65,2124600,10.1703681273235,10.2523514869555,9.89339731775583,9.89339731775583,9588555.5743068,0.0,1.0
2005-02-25,47.71,47.84,45.7,46.17,2652200,10.5714218595774,10.6002268237724,10.1260527977926,10.2301938221901,11969672.9239276,0.0,1.0
2005-02-28,47.23,48.18,46.04,47.79,2040500,10.4650650687034,10.6755628839748,10.201388857995,10.5891479913897,9209002.94143516,0.0,1.0
2005-03-01,47.61,47.89,47.03,47.58,1559000,10.549264194812,10.6113056561551,10.4207497391726,10.5426168953824,7035940.0076929,0.0,1.0
2005-03-02,47.6,48.68,47.24,47.7,1731200,10.5470484283354,10.7863512078019,10.46728083518,10.5692060931009,7813097.71733035,0.0,1.0
2005-03-03,46.87,47.98,45.95,47.96,1100100,10.3852974755479,10.631247554444,10.1814469597062,10.6268160214909,4964873.3819519,0.0,1.0
2005-03-04,48.62,48.84,46.83,47.41,1344200,10.7730566089426,10.8218034714265,10.3764344096418,10.5049488652812,6066523.77058425,0.0,1.0
2005-03-07,48.49,49.49,48.2,48.97,1462100,10.7442516447476,10.9658282924017,10.6799944169279,10.8506084356216,6598619.55436036,0.0,1.0
2005-03-08,46.63,47.66,46.11,47.24,2796200,10.332119080111,10.5603430271947,10.2168992233308,10.46728083518,12619560.9041122,0.0,1.0
2005-03-09,45.73,47.0,45.39,46.47,1746100,10.1327000972223,10.414102439743,10.0573640370199,10.2966668164863,7880343.07083551,0.0,1.0
2005-03-10,46.28,46.41,44.86,45.79,1583200,10.254567253432,10.2833722176271,9.93992841376319,10.1459946960815,7145157.29325173,0.0,1.0
2005-03-11,46.85,47.13,45.94,46.59,1772400,10.3808659425949,10.442907403938,10.1792311932296,10.3232560142048,7999037.88943866,0.0,1.0
2005-03-14,46.8,47.8,46.34,47.33,1457800,10.3697871102122,10.5913637578663,10.2678618522913,10.4872227334688,6579213.17717427,0.0,1.0
2005-03-15,45.88,47.18,44.98,47.16,1879100,10.1659365943704,10.4539862363207,9.96651761148169,10.4495547033676,8480586.83031156,0.0,1.0
2005-03-16,45.14,46.5,44.9,45.74,1631100,10.0019698751063,10.3033141159159,9.94879147966936,10.1349158636988,7361335.30888259,0.0,1.0
2005-03-17,44.68,45.05,43.24,45.05,1906400,9.90004461718545,9.98202797681747,9.58097424456354,9.98202797681747,8603794.75988824,0.0,1.0
2005-03-18,44.55,44.75,44.04,44.52,1078300,9.87123965299042,9.91555498252124,9.75823556268683,9.8645923535608,4866487.56272949,0.0,1.0
2005-03-21,44.88,45.09,43.97,44.56,1042800,9.94435994671628,9.99089104272364,9.74272519735104,9.87345541946696,4706272.12317009,0.0,1.0
2005-03-22,45.66,46.23,45.13,45.85,1580900,10.1171897318865,10.2434884210493,9.9997541086298,10.1592892949408,7134777.13801264,0.0,1.0
2005-03-23,46.315,46.41,44.9,45.6,1289800,10.2623224360999,10.2833722176271,9.94879147966936,10.1038951330272,5821010.53362561,0.0,1.0
2005-03-24,46.51,46.84,46.01,46.32,1105900,10.3055298823925,10.3786501761183,10.1947415585654,10.2634303193382,4991049.42559818,0.0,1.0
2005-03-28,45.62,46.95,45.12,46.87,1547900,10.1083266659803,10.4030236073603,9.99753834215326,10.3852974755479,6985844.47588703,0.0,1.0
2005-03-29,44.54,46.3,44.41,45.77,1619000,9.86902388651388,10.2589987863851,9.84021892231885,10.1415631631284,7306726.66610316,0.0,1.0
2005-03-30,45.44,45.72,44.52,44.72,1055600,10.0684428694026,10.1304843307457,9.8645923535608,9.90890768309162,4764039.94363093,0.0,1.0
2005-03-31,46.2,46.87,45.2,45.66,1367400,10.2368411216197,10.3852974755479,10.0152644739656,10.1171897318865,6171227.94516952,0.0,1.0
2005-04-01,45.96,46.81,45.14,46.7,1641800,10.1836627261827,10.3720028766887,10.0019698751063,10.3476294454467,7409625.59629906,0.0,1.0
2005-04-04,46.46,46.75,45.59,45.71,765000,10.2944510500098,10.3587082778295,10.1016793665507,10.1282685642692,3452529.89473063,0.0,1.0
2005-04-05,47.96,48.03,46.51,46.72,1615100,10.6268160214909,10.6423263868267,10.3055298823925,10.3520609783998,7289125.53330651,0.0,1.0
2005-04-06,47.5,48.41,47.2,48.19,1445300,10.52489076357,10.7265255129353,10.4584177692738,10.6777786504514,6522799.29000552,0.0,1.0
2005-04-07,47.54,47.75,47.04,47.75,1027900,10.5337538294762,10.5802849254836,10.4229655056491,10.5802849254836,4639026.76966488,0.0,1.0
2005-04-08,45.8,47.45,45.72,47.45,1408400,10.1482104625581,10.5138119311873,10.1304843307457,10.5138119311873,6356265.49508316,0.0,1.0
2005-04-11,45.16,46.32,45.12,46.25,1060600,10.0064014080594,10.2634303193382,9.99753834215326,10.2479199540024,4786605.49849847,0.0,1.0
2005-04-12,45.95,46.36,44.81,45.12,1140200,10.1814469597062,10.2722933852444,9.92884958138049,9.99753834215326,5145849.13198937,0.0,1.0
2005-04-13,45.15,46.14,45.12,46.14,968400,10.0041856415829,10.2235465227604,9.99753834215326,10.2235465227604,4370496.66674138,0.0,1.0
2005-04-14,41.21,43.88,41.1,43.8,6351000,9.13117364982571,9.72278329906217,9.10680021858376,9.70505716724984,28662767.7927246,0.0,1.0
2005-04-15,39.94,41.0,39.08,40.67,5930300,8.84977130730499,9.08464255381834,8.65921539032246,9.01152226009249,26764102.0061714,0.0,1.0
2005-04-18,41.17,41.7,39.55,39.73,2197100,9.12231058391954,9.23974620717622,8.76335641471989,8.80324021129763,9915756.11988589,0.0,1.0
2005-04-19,41.05,41.5,40.25,40.95,2432800,9.09572138620105,9.1954308776454,8.91846006807777,9.07356372143564,10979496.3763408,0.0,1.0
2005-04-20,41.03,42.19,40.79,42.11,3017600,9.09128985324797,9.34831876452673,9.03811145781098,9.3305926327144,13618763.673646,0.0,1.0
2005-04-21,41.94,42.12,41.08,41.38,2045300,9.2929246026132,9.33280839919094,9.10236868563067,9.1688416799269,9230665.87410797,0.0,1.0
2005-04-22,41.41,42.13,41.14,41.91,1247300,9.17548897935653,9.33502416566748,9.11566328448992,9.28627730318358,5629203.31725168,0.0,1.0
2005-04-25,42.27,42.29,41.47,41.75,1086000,9.36604489633906,9.37047642929214,9.18878357821577,9.25082503955892,4901238.51722547,0.0,1.0
2005-04-26,41.0,42.0,40.71,41.97,2081800,9.08464255381834,9.30621920147245,9.02038532599865,9.29957190204283,9395394.42464087,0.0,1.0
2005-04-27,42.1,42.1,38.12,40.47,4621700,9.32837686623786,9.32837686623786,8.44650180857452,8.96720693056167,20858244.986244,0.0,1.0
2005-04-28,41.91,43.08,41.73,41.91,1573100,9.28627730318358,9.54552198093888,9.24639350660584,9.28627730318358,7099574.87241932,0.0,1.0
2005-04-29,42.01,42.47,40.93,42.44,1811800,9.30843496794899,9.41036022586988,9.06913218848256,9.40371292644026,8176854.46179475,0.0,1.0
2005-05-02,42.2,42.33,41.41,42.01,1252400,9.35053453100327,9.37933949519831,9.17548897935653,9.30843496794899,5652220.18321655,0.0,1.0
2005-05-03,42.76,43.23,41.91,42.07,1317200,9.47461745368957,9.578758478087,9.28627730318358,9.32172956680824,5944669.77429962,0.0,1.0
2005-05-04,42.75,42.99,42.07,42.8,1731100,9.47240168721303,9.52558008265002,9.32172956680824,9.48348051959573,7812646.40623297,0.0,1.0
2005-05-05,43.69,43.75,42.33,42.95,1724100,9.68068373600789,9.69397833486714,9.37933949519831,9.51671701674385,7781054.62941844,0.0,1.0
2005-05-06,44.17,44.22,43.6,44.0,872000,9.78704052688186,9.79811935926456,9.66074183771902,9.74937249678066,3935432.76889559,0.0,1.0
2005-05-09,44.0,44.28,43.25,44.24,668800,9.74937249678066,9.81141395812381,9.58319001104008,9.80255089221765,3018368.61907955,0.0,1.0
2005-05-10,42.92,43.75,42.7,43.57,1068300,9.51006971731423,9.69397833486714,9.46132285483032,9.6540945382894,4821356.45299444,0.0,1.0
2005-05-11,43.36,43.59,42.02,43.03,1383400,9.60756344228203,9.65852607124248,9.31065073442553,9.53444314855618,6243437.72074559,0.0,1.0
2005-05-12,42.36,43.53,42.01,43.36,989900,9.38598679462793,9.64523147238323,9.30843496794899,9.60756344228203,4467528.55267172,0.0,1.0
2005-05-13,42.59,43.37,42.23,42.64,1186100,9.43694942358837,9.60977920875857,9.35718183043289,9.44802825597108,5353000.92567323,0.0,1.0
2005-05-16,43.13,43.41,42.13,42.43,1058800,9.55660081332159,9.61864227466474,9.33502416566748,9.40149715996372,4778481.89874616,0.0,1.0
2005-05-17,43.49,43.49,42.46,42.91,1424100,9.63636840647707,9.63636840647707,9.40814445939334,9.50785395083769,6427121.33736721,0.0,1.0
2005-05-18,44.91,45.0,43.39,43.53,1956700,9.9510072461459,9.97094914443477,9.61421074171166,9.64523147238323,8830804.2418555,0.0,1.0
2005-05-19,45.62,45.79,44.59,45.0,1196800,10.1083266659803,10.1459946960815,9.88010271889659,9.97094914443477,5401291.21308973,0.0,1.0
2005-05-20,45.46,45.83,45.09,45.51,1037500,10.0728744023557,10.1548577619877,9.99089104272364,10.0839532347384,4682352.6350105,0.0,1.0
2005-05-23,46.53,47.0,45.03,45.39,1304700,10.3099614153456,10.414102439743,9.97759644386439,10.0573640370199,5888255.88713079,0.0,1.0
2005-05-24,46.82,47.23,46.06,46.67,1343600,10.3742186431652,10.4650650687034,10.2058203909481,10.3409821460171,6063815.90400015,0.0,1.0
2005-05-25,46.24,47.07,45.95,46.82,1281400,10.2457041875259,10.4296128050788,10.1814469597062,10.3742186431652,5783100.40144815,0.0,1.0
2005-05-26,47.4,47.4,46.5,46.75,1276300,10.5027330988046,10.5027330988046,10.3033141159159,10.3587082778295,5760083.53548331,0.0,1.0
2005-05-27,47.38,47.82,47.03,47.47,942300,10.4983015658515,10.5957952908193,10.4207497391726,10.5182434641404,4252704.47033294,0.0,1.0
2005-05-31,48.0,48.22,47.07,47.57,3994700,10.6356790873971,10.684425949881,10.4296128050788,10.5404011289058,18028524.4058569,0.0,1.0
2005-06-01,47.99,48.12,47.31,48.09,1300700,10.6334633209205,10.6622682851156,10.4827912005158,10.655620985686,5870203.44323683,0.0,1.0
2005-06-02,47.97,48.0,47.46,47.75,859100,10.6290317879675,10.6356790873971,10.5160276976639,10.5802849254836,3877213.63733737,0.0,1.0
2005-06-03,47.02,48.02,46.67,48.02,1053700,10.4185339726961,10.6401106203502,10.3409821460171,10.6401106203502,4755465.03278127,0.0,1.0
2005-06-06,47.75,47.77,46.76,47.01,636700,10.5802849254836,10.5847164584366,10.360924044306,10.4163182062195,2873497.75683006,0.0,1.0
2005-06-07,47.22,48.04,47.05,47.87,864600,10.4628493022269,10.6445421533033,10.4251812721257,10.6068741232021,3902035.74769165,0.0,1.0
2005-06-08,46.85,47.56,46.29,47.5,831600,10.3808659425949,10.5381853624293,10.2567830199086,10.52489076357,3753103.08556601,0.0,1.0
2005-06-09,47.68,47.7,45.903,47.06,1380400,10.5647745601478,10.5692060931009,10.1710328572664,10.4273970386022,6229898.38782506,0.0,1.0
2005-06-10,47.15,48.08,46.83,48.07,862500,10.4473389368911,10.6534052192094,10.3764344096418,10.6511894527329,3892558.2146473,0.0,1.0
2005-06-13,47.17,48.9,46.37,47.2,1746000,10.4517704698442,10.8350980702858,10.2745091517209,10.4584177692738,7879891.75973816,0.0,1.0
2005-06-14,47.64,47.67,46.93,46.95,776100,10.5559114942416,10.5625587936712,10.3985920744072,10.4030236073603,3502625.42653654,0.0,1.0
2005-06-15,48.7,48.75,47.5,47.64,1385600,10.790782740755,10.8018615731377,10.52489076357,10.5559114942416,6253366.56488728,0.0,1.0
2005-06-16,49.45,49.8,48.25,48.97,1411300,10.9569652264955,11.0345170531745,10.6910732493106,10.8506084356216,6369353.51690638,0.0,1.0
2005-06-17,50.17,50.31,49.5,49.62,2613200,11.1165004128065,11.1475211434781,10.9680440588782,10.9946332565967,11793661.5959609,0.0,1.0
2005-06-20,49.03,50.18,48.34,50.18,1795900,10.8639030344808,11.118716179283,10.7110151475995,11.118716179283,8105095.99731605,0.0,1.0
2005-06-21,47.65,49.49,47.45,49.4,2025500,10.5581272607181,10.9658282924017,10.5138119311873,10.9458863941128,9141306.27683262,0.0,1.0
2005-06-22,47.6,48.35,46.88,47.99,1731500,10.5470484283354,10.713230914076,10.3875132420245,10.6334633209205,7814451.65062241,0.0,1.0
2005-06-23,46.71,48.0,46.3,47.76,2133000,10.3498452119233,10.6356790873971,10.2589987863851,10.5825006919601,9626465.70648426,0.0,1.0
2005-06-24,45.99,47.1,45.92,46.74,1432400,10.1903100256123,10.4362601045084,10.1747996602765,10.3564925113529,6464580.15844731,0.0,1.0
2005-06-27,46.18,46.18,45.5,45.76,1495900,10.2324095886666,10.2324095886666,10.0817374682618,10.1393473966519,6751162.70526481,0.0,1.0
2005-06-28,47.36,47.46,46.25,46.45,1325700,10.4938700328985,10.5160276976639,10.2479199540024,10.2922352835332,5983031.21757438,0.0,1.0
2005-06-29,47.29,47.68,46.59,47.6,1589500,10.4783596675627,10.5647745601478,10.3232560142048,10.5470484283354,7173589.89238477,0.0,1.0
2005-06-30,47.13,47.87,47.0,47.29,1570200,10.442907403938,10.6068741232021,10.414102439743,10.4783596675627,7086486.85059617,0.0,1.0
2005-07-01,47.23,47.77,46.36,47.25,866600,10.4650650687034,10.5847164584366,10.2722933852444,10.4694966016565,3911061.96963867,0.0,1.0
2005-07-05,47.66,47.78,46.54,46.79,1124300,10.5603430271947,10.5869322249132,10.3121771818221,10.3675713437356,5074090.66751067,0.0,1.0
2005-07-06,47.82,48.5395,47.71,48.1,1196700,10.5957952908193,10.7552196888065,10.5714218595774,10.6578367521625,5400839.9019924,0.0,1.0
2005-07-07,47.45,47.46,46.53,47.34,1172400,10.5138119311873,10.5160276976639,10.3099614153456,10.4894384999454,5291171.30533624,0.0,1.0
2005-07-08,48.45,48.48,47.07,47.75,1020300,10.7353885788414,10.7420358782711,10.4296128050788,10.5802849254836,4604727.12626626,0.0,1.0
2005-07-11,48.68,48.84,47.9,48.73,805100,10.7863512078019,10.8218034714265,10.6135214226317,10.7974300401846,3633505.64476815,0.0,1.0
2005-07-12,47.74,48.67,45.39,47.4,3847100,10.578069159007,10.7841354413253,10.0573640370199,10.5027330988046,17362389.2261677,0.0,1.0
2005-07-13,47.51,48.14,47.15,47.86,1508300,10.5271065300466,10.6666998180687,10.4473389368911,10.6046583567255,6807125.28133624,0.0,1.0
2005-07-14,47.03,47.75,46.82,47.75,1201300,10.4207497391726,10.5802849254836,10.3742186431652,10.5802849254836,5421600.21247049,0.0,1.0
2005-07-15,48.11,48.2,46.82,47.38,990300,10.660052518639,10.6799944169279,10.3742186431652,10.4983015658515,4469333.79706114,0.0,1.0
2005-07-18,48.69,49.46,47.79,47.8,1153000,10.7885669742784,10.9591809929721,10.5891479913897,10.5913637578663,5203616.95245025,0.0,1.0
2005-07-19,49.57,49.74,48.42,49.22,1123500,10.983554424214,11.0212224543152,10.7287412794118,10.9060025975351,5070480.17873189,0.0,1.0
2005-07-20,49.5,49.68,48.6,49.27,699700,10.9680440588782,11.007927855456,10.7686250759896,10.9170814299178,3157823.74816084,0.0,1.0
2005-07-21,48.67,49.58,48.0,49.5,841400,10.7841354413253,10.9857701906906,10.6356790873971,10.9680440588782,3797331.57310637,0.0,1.0
2005-07-22,48.32,49.1,48.04,48.7,971900,10.7065836146464,10.8794133998166,10.6445421533033,10.790782740755,4386292.55514865,0.0,1.0
2005-07-25,48.84,48.84,47.62,48.2,1201100,10.8218034714265,10.8218034714265,10.5514799612885,10.6799944169279,5420697.59027581,0.0,1.0
2005-07-26,49.24,49.3,48.86,49.02,1078500,10.9104341304882,10.9237287293474,10.8262350043796,10.8616872680043,4867390.18492418,0.0,1.0
2005-07-27,50.05,50.25,48.54,49.19,1369400,11.089911215088,11.1342265446188,10.7553304771303,10.8993552981055,6180254.16711653,0.0,1.0
2005-07-28,47.15,51.45,46.54,51.08,5810200,10.4473389368911,11.4001185218038,10.3121771818221,11.3181351621717,26222077.3782536,0.0,1.0
2005-07-29,49.08,49.48,48.25,48.25,3235700,10.8749818668635,10.9636125259252,10.6910732493106,10.6910732493106,14603073.1769673,0.0,1.0
2005-08-01,49.169,49.96,48.99,49.36,1307400,10.8947021885047,11.0699693167991,10.8550399685747,10.9370233282067,5900441.2867593,0.0,1.0
2005-08-02,49.45,49.6,48.85,49.42,1316900,10.9569652264955,10.9902017236437,10.8240192379031,10.9503179270659,5943315.84100759,0.0,1.0
2005-08-03,49.52,49.9,49.2,49.49,1504500,10.9724755918313,11.0566747179399,10.901571064582,10.9658282924017,6789975.45963696,0.0,1.0
2005-08-04,49.02,49.5,48.56,49.5,1112500,10.8616872680043,10.9680440588782,10.7597620100834,10.9680440588782,5020835.95802331,0.0,1.0
2005-08-05,47.76,49.16,47.3,48.83,1695800,10.5825006919601,10.8927079986758,10.4805754340392,10.81958770495,7653333.58886828,0.0,1.0
2005-08-08,47.62,48.35,47.3,47.8,770200,10.5514799612885,10.713230914076,10.4805754340392,10.5913637578663,3475998.07179288,0.0,1.0
2005-08-09,48.21,48.48,47.6,47.99,1167900,10.6822101834044,10.7420358782711,10.5470484283354,10.6334633209205,5270862.30595548,0.0,1.0
2005-08-10,47.1,48.53,46.66,48.5,1876900,10.4362601045084,10.7531147106538,10.3387663795406,10.7464674112241,8470657.98616986,0.0,1.0
2005-08-11,47.63,47.76,46.95,47.03,1456600,10.5536957277651,10.5825006919601,10.4030236073603,10.4207497391726,6573797.44400607,0.0,1.0
2005-08-12,46.52,47.64,46.0,46.99,1696400,10.307745648869,10.5559114942416,10.1925257920889,10.4118866732664,7656041.45545239,0.0,1.0
2005-08-15,46.1,46.41,45.99,46.2,1022600,10.2146834568543,10.2833722176271,10.1903100256123,10.2368411216197,4615107.2815053,0.0,1.0
2005-08-16,45.24,46.37,45.15,45.82,1800800,10.0241275398718,10.2745091517209,10.0041856415829,10.1526419955111,8127210.24108617,0.0,1.0
2005-08-17,46.21,46.46,44.3,45.19,2171500,10.2390568880962,10.2944510500098,9.81584549107689,10.013048707489,9800220.47896422,0.0,1.0
2005-08-18,45.61,46.1,45.31,46.05,1499800,10.1061108995038,10.2146834568543,10.0396379052075,10.2036046244716,6768763.83806145,0.0,1.0
2005-08-19,45.73,46.13,45.37,45.53,995000,10.1327000972223,10.2213307562839,10.0529325040668,10.0883847676914,4490545.41863658,0.0,1.0
2005-08-22,44.69,45.69,43.75,45.63,3171600,9.90226038366199,10.1238370313161,9.69397833486714,10.1105424324569,14313782.7635657,0.0,1.0
2005-08-23,44.86,44.96,44.36,44.36,1689400,9.93992841376319,9.9620860785286,9.82914008993614,9.82914008993614,7624449.67863785,0.0,1.0
2005-08-24,45.64,46.21,44.78,44.82,1608600,10.1127581989334,10.2390568880962,9.92220228195086,9.93106534785703,7259790.31197871,0.0,1.0
2005-08-25,46.08,46.21,45.57,45.57,1171600,10.2102519239012,10.2390568880962,10.0972478335976,10.0972478335976,5287560.81655742,0.0,1.0
2005-08-26,45.78,46.2,45.63,45.91,816700,10.143778929605,10.2368411216197,10.1105424324569,10.1725838938,3685857.7320608,0.0,1.0
2005-08-29,45.75,45.94,45.42,45.58,1249000,10.1371316301753,10.1792311932296,10.0640113364495,10.0994636000741,5636875.60590666,0.0,1.0
2005-08-30,44.95,45.73,44.753,45.45,1219000,9.95987031205206,10.1327000972223,9.9162197124642,10.0706586358791,5501482.27670152,0.0,1.0
2005-08-31,45.53,45.64,44.86,45.08,1580500,10.0883847676914,10.1127581989334,9.93992841376319,9.9886752762471,7132971.89362328,0.0,1.0
2005-09-01,46.46,46.89,45.28,45.34,1675700,10.2944510500098,10.389729008501,10.0329906057779,10.0462852046372,7562620.05830082,0.0,1.0
2005-09-02,46.13,46.75,46.03,46.67,643000,10.2213307562839,10.3587082778295,10.1991730915185,10.3409821460171,2901930.35596315,0.0,1.0
2005-09-06,46.62,46.62,45.83,46.16,914900,10.3299033136344,10.3299033136344,10.1548577619877,10.2279780557135,4129045.22965892,0.0,1.0
2005-09-07,46.4,46.76,45.82,46.6,841000,10.2811564511505,10.360924044306,10.1526419955111,10.3254717806813,3795526.32871696,0.0,1.0
2005-09-08,46.69,46.77,46.1,46.1,1156600,10.3454136789702,10.3631398107825,10.2146834568543,10.2146834568543,5219864.15195486,0.0,1.0
2005-09-09,48.35,48.38,46.31,46.69,1807800,10.713230914076,10.7198782135056,10.2612145528616,10.3454136789702,8158802.01790075,0.0,1.0
2005-09-12,48.21,48.91,48.0,48.14,1241500,10.6822101834044,10.8373138367623,10.6356790873971,10.6666998180687,5603027.27360538,0.0,1.0
2005-09-13,47.58,48.44,47.42,48.42,758400,10.5426168953824,10.7331728123649,10.5071646317577,10.7287412794118,3422743.36230551,0.0,1.0
2005-09-14,46.76,47.62,46.76,47.42,863100,10.360924044306,10.5514799612885,10.360924044306,10.5071646317577,3895266.0812314,0.0,1.0
2005-09-15,46.11,47.1,46.08,46.89,905000,10.2168992233308,10.4362601045084,10.2102519239012,10.389729008501,4084365.43102123,0.0,1.0
2005-09-16,46.34,46.57,45.46,46.21,1640300,10.2678618522913,10.3188244812517,10.0728744023557,10.2390568880962,7402855.92983877,0.0,1.0
2005-09-19,45.44,46.42,45.32,45.98,848800,10.0684428694026,10.2855879841036,10.0418536716841,10.1880942591358,3830728.59431028,0.0,1.0
2005-09-20,45.57,46.85,45.298,45.71,1608900,10.0972478335976,10.3808659425949,10.0369789854357,10.1282685642692,7261144.24527077,0.0,1.0
2005-09-21,44.21,45.56,44.12,45.56,1088400,9.79590359278802,10.0950320671211,9.77596169449915,10.0950320671211,4912069.98356188,0.0,1.0
2005-09-22,44.0,44.28,42.44,44.14,2170800,9.74937249678066,9.81141395812381,9.40371292644026,9.78039322745224,9797061.30128273,0.0,1.0
2005-09-23,44.41,44.46,43.537,44.11,857900,9.84021892231885,9.85129775470155,9.64678250891681,9.77374592802261,3871797.90416918,0.0,1.0
2005-09-26,44.92,45.28,44.41,44.8,1545300,9.95322301262244,10.0329906057779,9.84021892231885,9.92663381490395,6974110.38735591,0.0,1.0
2005-09-27,45.27,45.65,44.87,45.19,1690500,10.0307748393014,10.1149739654099,9.94214418023973,10.013048707489,7629414.10070869,0.0,1.0
2005-09-28,45.26,45.56,44.81,45.46,1114100,10.0285590728248,10.0950320671211,9.92884958138049,10.0728744023557,5028056.93558095,0.0,1.0
2005-09-29,45.76,46.11,45.11,45.25,1265800,10.1393473966519,10.2168992233308,9.99532257567672,10.0263433063483,5712695.8702615,0.0,1.0
2005-09-30,46.59,46.69,45.26,45.929,1104600,10.3232560142048,10.3454136789702,10.0285590728248,10.1767938501054,4985182.38133264,0.0,1.0
2005-10-03,45.78,47.0,45.7,46.68,1985300,10.143778929605,10.414102439743,10.1260527977926,10.3431979124937,8959879.21569769,0.0,1.0
2005-10-04,45.48,46.23,45.23,45.95,1753700,10.0773059353087,10.2434884210493,10.0219117733952,10.1814469597062,7914642.71423419,0.0,1.0
2005-10-05,44.19,45.25,44.13,45.22,1730300,9.79147205983494,10.0263433063483,9.7781774609757,10.0196960069187,7809035.91745417,0.0,1.0
2005-10-06,43.0,44.37,42.55,44.37,1573000,9.52779584912656,9.83135585641268,9.42808635768221,9.83135585641268,7099123.56132197,0.0,1.0
2005-10-07,43.64,44.28,42.99,43.1,1258800,9.66960490362518,9.81141395812381,9.52558008265002,9.54995351389197,5681104.09344698,0.0,1.0
2005-10-10,44.88,44.98,43.91,44.41,2187000,9.94435994671628,9.96651761148169,9.72943059849179,9.84021892231885,9870173.69905349,0.0,1.0
2005-10-11,45.42,47.34,45.06,46.56,2961100,10.0640113364495,10.4894384999454,9.98424374329402,10.3166087147752,13363772.903643,0.0,1.0
2005-10-12,44.06,46.32,43.47,45.44,2707200,9.76266709563991,10.2634303193382,9.63193687352399,10.0684428694026,12217894.0274703,0.0,1.0
2005-10-13,43.8,44.01,43.11,43.72,1474000,9.70505716724984,9.7515882632572,9.55216928036851,9.68733103543751,6652325.57494506,0.0,1.0
2005-10-14,44.62,44.73,43.69,43.79,786500,9.88675001832621,9.91112344956816,9.68068373600789,9.7028414007733,3549561.78066098,0.0,1.0
2005-10-17,44.45,44.79,44.0,44.75,1255700,9.84908198822501,9.92441804842741,9.74937249678066,9.91555498252124,5667113.44942912,0.0,1.0
2005-10-18,43.71,44.49,43.71,44.44,1227800,9.68511526896097,9.85794505413118,9.68511526896097,9.84686622174847,5541197.65326835,0.0,1.0
2005-10-19,44.01,44.15,42.25,43.63,2661000,9.7515882632572,9.78260899392878,9.36161336338598,9.66738913714864,12009388.3004944,0.0,1.0
2005-10-20,43.92,44.99,43.4,44.42,1624500,9.73164636496833,9.96873337795823,9.6164265081882,9.84243468879539,7331548.77645743,0.0,1.0
2005-10-21,45.06,45.14,43.99,44.34,1414400,9.98424374329402,10.0019698751063,9.74715673030412,9.82470855698306,6383344.16092421,0.0,1.0
2005-10-24,46.13,46.45,45.04,45.13,1620000,10.2213307562839,10.2922352835332,9.97981221034093,9.9997541086298,7311239.77707667,0.0,1.0
2005-10-25,45.94,46.35,45.51,46.05,682900,10.1792311932296,10.2700776187678,10.0839532347384,10.2036046244716,3082003.48380597,0.0,1.0
2005-10-26,45.26,46.4,45.06,45.62,1512900,10.0285590728248,10.2811564511505,9.98424374329402,10.1083266659803,6827885.5918144,0.0,1.0
2005-10-27,43.43,45.3,43.43,45.3,2023600,9.62307380761782,10.037422138731,9.62307380761782,10.037422138731,9132731.36598293,0.0,1.0
2005-10-28,45.39,45.88,43.94,44.1,2243200,10.0573640370199,10.1659365943704,9.73607789792142,9.77153016154607,10123810.5357644,0.0,1.0
2005-10-31,43.98,45.04,43.31,44.39,3119300,9.74494096382758,9.97981221034093,9.59648460989933,9.83578738936576,14077747.0596514,0.0,1.0
2005-11-01,43.52,44.47,43.21,44.05,1679500,9.64301570590669,9.85351352117809,9.57432694513392,9.76045132916337,7579769.88000016,0.0,1.0
2005-11-02,43.35,44.0,42.99,43.36,2337700,9.60534767580549,9.74937249678066,9.52558008265002,9.60756344228203,10550299.5227606,0.0,1.0
2005-11-03,45.0,45.374,43.38,43.38,2072100,9.97094914443477,10.0538188106574,9.61199497523512,9.61199497523512,9351617.24819787,0.0,1.0
2005-11-04,45.06,45.333,44.35,45.2,950700,9.98424374329402,10.0447341681036,9.8269243234596,10.0152644739656,4290614.60251036,0.0,1.0
2005-11-07,45.21,45.6,44.52,45.4,1099500,10.0174802404421,10.1038951330272,9.8645923535608,10.0595798034964,4962165.51536779,0.0,1.0
2005-11-08,45.16,45.42,44.78,45.03,786500,10.0064014080594,10.0640113364495,9.92220228195086,9.97759644386439,3549561.78066099,0.0,1.0
2005-11-09,45.21,45.32,44.72,45.31,649500,10.0174802404421,10.0418536716841,9.90890768309162,10.0396379052075,2931265.57729093,0.0,1.0
2005-11-10,45.85,45.95,44.66,45.25,1156000,10.1592892949408,10.1814469597062,9.89561308423237,10.0263433063483,5217156.28537073,0.0,1.0
2005-11-11,45.67,45.94,45.18,45.92,973800,10.119405498363,10.1792311932296,10.0108329410125,10.1747996602765,4394867.46599831,0.0,1.0
2005-11-14,46.62,46.94,45.26,45.485,1753700,10.3299033136344,10.4008078408837,10.0285590728248,10.078413818547,7914642.71423418,0.0,1.0
2005-11-15,47.7,47.96,47.0,47.095,2635800,10.5692060931009,10.6268160214909,10.414102439743,10.4351522212701,11895657.9039621,0.0,1.0
2005-11-16,47.57,48.5,47.14,47.9,2355800,10.5404011289058,10.7464674112241,10.4451231704146,10.6135214226317,10631986.831381,0.0,1.0
2005-11-17,48.5,48.5,47.52,47.85,1570500,10.7464674112241,10.7464674112241,10.5293222965231,10.602442590249,7087840.78388824,0.0,1.0
2005-11-18,48.36,48.94,47.97,48.92,1150000,10.7154466805526,10.8439611361919,10.6290317879675,10.8395296032389,5190077.61952971,0.0,1.0
2005-11-21,48.5,48.91,47.73,48.56,1056300,10.7464674112241,10.8373138367623,10.5758533925305,10.7597620100834,4767199.12131241,0.0,1.0
2005-11-22,48.91,48.97,48.01,48.29,1045000,10.8373138367623,10.8506084356216,10.6378948538736,10.6999363152168,4716200.96731181,0.0,1.0
2005-11-23,48.9,49.0,48.42,48.8,765600,10.8350980702858,10.8572557350512,10.7287412794118,10.8129404055204,3455237.76131474,0.0,1.0
2005-11-25,49.39,49.39,48.9,48.98,312300,10.9436706276363,10.9436706276363,10.8350980702858,10.8528242020981,1409444.55702533,0.0,1.0
2005-11-28,48.45,49.48,48.11,49.39,805800,10.7353885788414,10.9636125259252,10.660052518639,10.9436706276363,3636664.82244963,0.0,1.0
2005-11-29,48.79,49.22,48.5,48.67,961800,10.8107246390438,10.9060025975351,10.7464674112241,10.7841354413253,4340710.13431627,0.0,1.0
2005-11-30,48.59,49.0,48.45,48.65,1391700,10.766409309513,10.8572557350512,10.7353885788414,10.7797039083723,6280896.54182568,0.0,1.0
2005-12-01,49.75,50.45,48.61,48.61,2074800,11.0234382207918,11.1785418741496,10.7708408424661,10.7708408424661,9363802.64782631,0.0,1.0
2005-12-02,49.4,49.7473,48.87,49.58,941400,10.9458863941128,11.0228399638431,10.8284507708562,10.9857701906906,4248642.67045678,0.0,1.0
2005-12-05,48.43,49.334,48.06,49.18,1349200,10.7309570458884,10.9312623353677,10.6489736862563,10.8971395316289,6089089.32545172,0.0,1.0
2005-12-06,48.97,49.38,48.51,48.51,1450900,10.8506084356216,10.9414548611598,10.7486831777007,10.7486831777007,6548072.7114571,0.0,1.0
2005-12-07,49.07,49.57,48.78,48.89,1143600,10.872766100387,10.983554424214,10.8085088725673,10.8328823038092,5161193.70929929,0.0,1.0
2005-12-08,48.57,49.5,48.12,49.05,1296200,10.7619777765599,10.9680440588782,10.6622682851156,10.8683345674339,5849894.44385605,0.0,1.0
2005-12-09,49.47,49.53,48.33,48.5,1278000,10.9613967594486,10.9746913583079,10.7087993811229,10.7464674112241,5767755.82413827,0.0,1.0
2005-12-12,49.62,49.91,48.95,49.57,1593700,10.9946332565967,11.0588904844164,10.8461769026685,10.983554424214,7192544.95847353,0.0,1.0
2005-12-13,49.73,49.91,48.85,49.65,1494200,11.0190066878387,11.0588904844164,10.8240192379031,11.0012805560264,6743490.41660984,0.0,1.0
2005-12-14,49.28,49.73,49.1,49.59,1422600,10.9192971963943,11.0190066878387,10.8794133998166,10.9879859571671,6420351.67090697,0.0,1.0
2005-12-15,50.17,50.22,49.27,49.27,2043900,11.1165004128065,11.1275792451892,10.9170814299178,10.9170814299178,9224347.51874505,0.0,1.0
2005-12-16,50.02,50.3,49.44,49.5,2331600,11.0832639156584,11.1453053770015,10.954749460019,10.9680440588782,10522769.5458222,0.0,1.0
2005-12-19,50.35,50.98,49.9,50.32,1645000,11.1563842093842,11.2959774974063,11.0566747179399,11.1497369099546,7424067.55141429,0.0,1.0
2005-12-20,50.84,50.98,50.15,50.26,1382000,11.2649567667347,11.2959774974063,11.1120688798534,11.1364423110954,6237119.36538271,0.0,1.0
2005-12-21,51.44,51.48,50.67,50.99,1448600,11.3979027553272,11.4067658212334,11.2272887366335,11.2981932638829,6537692.55621806,0.0,1.0
2005-12-22,52.25,52.284,51.27,51.44,1338000,11.577379839927,11.5849134459473,11.360234725226,11.3979027553272,6038542.48254852,0.0,1.0
2005-12-23,51.49,52.47,51.14,52.16,979900,11.4089815877099,11.6261267024109,11.331429761031,11.5574379416382,4422397.44293669,0.0,1.0
2005-12-27,50.84,51.95,50.4306,51.82,912100,11.2649567667347,11.5109068456308,11.1742432871852,11.4821018814358,4116408.51893312,0.0,1.0
2005-12-28,50.54,51.45,50.0,50.98,909000,11.1984837724385,11.4001185218038,11.0788323827053,11.2959774974063,4102417.87491524,0.0,1.0
2005-12-29,50.72,51.49,50.41,50.76,1350100,11.2383675690163,11.4089815877099,11.1696788082435,11.2472306349224,6093151.12532788,0.0,1.0
2005-12-30,50.27,50.58,49.9,50.38,776500,11.1386580775719,11.2073468383447,11.0566747179399,11.1630315088139,3504430.67092595,0.0,1.0
2006-01-03,50.67,50.98,49.07,49.94,1915200,11.2272887366335,11.2959774974063,10.872766100387,11.0655377838461,8643510.13645511,0.0,1.0
2006-01-04,50.98,51.06,50.0,50.89,1420900,11.2959774974063,11.3137036292187,11.0788323827053,11.2760355991175,6412679.38225201,0.0,1.0
2006-01-05,50.29,51.07,50.06,50.87,1253000,11.143089610525,11.3159193956952,11.0921269815645,11.2716040661644,5654928.04980065,0.0,1.0
2006-01-06,51.35,51.7,50.44,50.83,975000,11.3779608570383,11.4555126837173,11.1763261076731,11.2627410002582,4400283.19916653,0.0,1.0
2006-01-09,52.25,52.44,51.25,51.29,1416100,11.577379839927,11.6194794029813,11.3558031922729,11.3646662581791,6391016.44957919,0.0,1.0
2006-01-10,51.69,52.65,51.44,52.25,1272600,11.4532969172407,11.6660104989887,11.3979027553272,11.577379839927,5743385.02488135,0.0,1.0
2006-01-11,50.38,51.43,49.28,49.29,2674300,11.1630315088139,11.3956869888507,10.9192971963943,10.9215129628709,12069412.676442,0.0,1.0
2006-01-12,49.72,50.2,49.45,50.14,1540700,11.0167909213621,11.1231477122361,10.9569652264955,11.1098531133769,6953350.07687782,0.0,1.0
2006-01-13,49.35,50.0,49.2,49.82,932900,10.9348075617301,11.0788323827053,10.901571064582,11.0389485861276,4210281.227182,0.0,1.0
2006-01-17,49.2,49.76,48.66,49.39,1460900,10.901571064582,11.0256539872683,10.7819196748488,10.9436706276363,6593203.82119217,0.0,1.0
2006-01-18,50.5,50.84,48.51,48.67,1743700,11.1896207065324,11.2649567667347,10.7486831777007,10.7841354413253,7869511.60449909,0.0,1.0
2006-01-19,52.0,52.27,50.3,50.6,1990500,11.5219856780135,11.5818113728801,11.1453053770015,11.2117783712978,8983347.39275994,0.0,1.0
2006-01-20,49.96,51.82,49.91,51.69,1497100,11.0699693167991,11.4821018814358,11.0588904844164,11.4532969172407,6756578.43843303,0.0,1.0
2006-01-23,49.47,50.83,49.37,50.22,1187300,10.9613967594486,11.2627410002582,10.9392390946832,11.1275792451892,5358416.65884144,0.0,1.0
2006-01-24,50.69,50.86,49.46,49.52,1034300,11.2317202695866,11.2693882996878,10.9591809929721,10.9724755918313,4667910.67989532,0.0,1.0
2006-01-25,49.77,50.89,49.6,50.68,876000,11.0278697537449,11.2760355991175,10.9902017236437,11.2295045031101,3953485.21278959,0.0,1.0
2006-01-26,50.43,50.85,49.85,50.39,882800,11.1741103411966,11.2671725332113,11.0455958855572,11.1652472752904,3984174.36740942,0.0,1.0
2006-01-27,50.9,51.58,50.22,50.73,1144400,11.278251365594,11.4289234859988,11.1275792451892,11.2405833354928,5164804.1980781,0.0,1.0
2006-01-30,51.49,51.75,50.89,51.1,1340600,11.4089815877099,11.4665915161,11.2760355991175,11.3225666951248,6050276.57107962,0.0,1.0
2006-01-31,52.37,52.46,51.3,51.65,1150900,11.6039690376455,11.6239109359344,11.3668820246556,11.4444338513346,5194139.4194059,0.0,1.0
2006-02-01,52.32,52.8,51.64,51.97,999200,11.5928902052628,11.6992469961368,11.442218084858,11.5153383785839,4509500.48472532,0.0,1.0
2006-02-02,51.48,53.25,51.28,52.85,1496000,11.4067658212334,11.7989564875811,11.3624504917026,11.7103258285195,6751614.01636214,0.0,1.0
2006-02-03,50.63,51.21,50.26,51.21,771000,11.2184256707274,11.3469401263668,11.1364423110954,11.3469401263668,3479608.56057167,0.0,1.0
2006-02-06,50.8,51.11,50.32,50.5,1198500,11.2560937008286,11.3247824616014,11.1497369099546,11.1896207065324,5408963.50174467,0.0,1.0
2006-02-07,51.77,52.11,50.33,50.64,2452600,11.4710230490531,11.5463591092555,11.1519526764312,11.2206414372039,11068855.9736162,0.0,1.0
2006-02-08,50.15,52.31,49.65,51.6,2057300,11.1120688798534,11.5906744387863,11.0012805560264,11.4333550189519,9284823.20579002,0.0,1.0
2006-02-09,55.05,56.3,54.26,54.84,5431900,12.1977944533585,12.4747652629262,12.0227489017118,12.1512633573512,24514767.4969771,0.0,1.0
2006-02-10,55.25,55.62,54.712,55.1,2221000,12.2421097828894,12.3240931425214,12.1229015464514,12.2088732857412,10023619.4721526,0.0,1.0
2006-02-13,54.55,55.19,53.75,55.04,1517000,12.0870061295315,12.2288151840301,11.9097448114082,12.195578686882,6846389.34680573,0.0,1.0
2006-02-14,54.69,54.95,53.6,53.99,1230000,12.1180268602031,12.1756367885931,11.8765083142601,11.9629232068452,5551126.49741004,0.0,1.0
2006-02-15,55.12,55.64,54.1,54.56,1331900,12.2133048186943,12.3285246754745,11.9872966380871,12.089221896008,6011012.50561014,0.0,1.0
2006-02-16,55.22,55.56,54.47,55.48,804200,12.2354624834597,12.3107985436621,12.0692799977192,12.2930724118498,3629443.84489202,0.0,1.0
2006-02-17,55.24,56.05,54.9,55.02,1080900,12.2398940164128,12.4193711010126,12.1645579562104,12.1911471539289,4878221.6512606,0.0,1.0
2006-02-21,54.66,55.79,54.07,55.19,916000,12.1113795607734,12.3617611726226,11.9806493386575,12.2288151840301,4134009.65172978,0.0,1.0
2006-02-22,56.67,57.21,54.49,54.6,1448500,12.5567486225582,12.6764000122914,12.0737115306722,12.0980849619142,6537241.2451207,0.0,1.0
2006-02-23,56.73,57.6,56.25,56.46,989400,12.5700432214174,12.7628149048765,12.4636864305435,12.5102175265508,4465271.99718498,0.0,1.0
2006-02-24,57.42,57.52,56.61,56.83,769000,12.7229311082988,12.7450887730642,12.5434540236989,12.5922008861828,3470582.33862465,0.0,1.0
2006-02-27,58.4,59.05,57.36,57.36,1118600,12.9400762229998,13.084101043975,12.7096365094395,12.7096365094395,5048365.9349617,0.0,1.0
2006-02-28,57.61,58.4,56.7,58.14,1271700,12.765030671353,12.9400762229998,12.5633959219878,12.8824662946097,5739323.2250052,0.0,1.0
2006-03-01,58.79,59.06,57.15,57.58,1514700,13.0264911155849,13.0863168104515,12.6631054134322,12.7583833719234,6836009.19156667,0.0,1.0
2006-03-02,58.26,58.68,57.41,58.63,1275200,12.9090554923282,13.0021176843429,12.7207153418222,12.9910388519602,5755119.11341245,0.0,1.0
2006-03-03,58.73,59.4,57.38,57.66,935200,13.0131965167256,13.1616528706539,12.7140680423926,12.7761095037357,4220661.38242106,0.0,1.0
2006-03-06,56.49,58.799,56.28,58.75,1096200,12.5168648259804,13.0284853054138,12.4703337299731,13.0176280496787,4947272.24915523,0.0,1.0
2006-03-07,56.51,56.62,55.87,56.31,1196700,12.5212963589335,12.5456697901755,12.3794873044349,12.4769810294027,5400839.90199238,0.0,1.0
2006-03-08,55.68,56.37,55.43,56.26,1102000,12.3373877413806,12.490275628262,12.2819935794671,12.46590219702,4973448.29280154,0.0,1.0
2006-03-09,55.38,56.44,55.37,55.97,708800,12.2709147470844,12.5057859935977,12.2686989806078,12.4016449692003,3198893.05801971,0.0,1.0
2006-03-10,56.13,56.97,54.9417,55.34,926300,12.437097232825,12.6232216168544,12.1737977024176,12.2620516811782,4180494.69475685,0.0,1.0
2006-03-13,56.64,57.22,56.21,56.75,656200,12.5501013231286,12.6786157787679,12.4548233646373,12.5744747543705,2961503.42081339,0.0,1.0
2006-03-14,57.11,57.11,56.08,56.49,678000,12.654242347526,12.654242347526,12.4260184004423,12.5168648259804,3059889.24003579,0.0,1.0
2006-03-15,57.47,57.47,56.39,57.1,836900,12.7340099406815,12.7340099406815,12.494707161215,12.6520265810495,3777022.57372558,0.0,1.0
2006-03-16,56.75,57.5,56.46,57.24,1133500,12.5744747543705,12.7406572401111,12.5102175265508,12.683047311721,5115611.28846692,0.0,1.0
2006-03-17,57.07,57.24,56.41,56.69,944700,12.6453792816198,12.683047311721,12.4991386941681,12.5611801555113,4263535.93666935,0.0,1.0
2006-03-20,55.93,57.24,55.9,56.82,757300,12.3927819032941,12.683047311721,12.3861346038645,12.5899851197063,3417778.94023468,0.0,1.0
2006-03-21,55.36,56.62,55.101,55.67,1213800,12.2664832141313,12.5456697901755,12.2090948623889,12.3351719749041,5478014.09963929,0.0,1.0
2006-03-22,56.36,56.51,54.9,55.02,892600,12.4880598617854,12.5212963589335,12.1645579562104,12.1911471539289,4028402.85494978,0.0,1.0
2006-03-23,57.23,57.48,55.67,56.17,1269500,12.6808315452445,12.736225707158,12.3351719749041,12.4459602987311,5729394.38086346,0.0,1.0
2006-03-24,57.68,57.84,57.12,57.48,950000,12.7805410366888,12.8159933003135,12.6564581140025,12.736225707158,4287455.42482892,0.0,1.0
2006-03-27,57.66,57.97,56.91,57.73,933200,12.7761095037357,12.8447982645085,12.6099270179952,12.7916198690715,4211635.16047405,0.0,1.0
2006-03-28,58.94,59.97,57.7,57.97,1682900,13.059727612733,13.2879515598167,12.7849725696419,12.8447982645085,7595114.45731007,0.0,1.0
2006-03-29,60.16,60.58,58.89,58.99,1270900,13.330051122871,13.4231133148857,13.0486487803503,13.0708064451157,5735712.73622638,0.0,1.0
2006-03-30,59.57,60.5,58.9,60.22,1356800,13.1993209007551,13.4053871830734,13.0508645468268,13.3433457217303,6123388.96885038,0.0,1.0
2006-03-31,59.49,59.88,58.59,59.69,946300,13.1815947689428,13.2680096615279,12.9821757860541,13.2259100984736,4270756.91422693,0.0,1.0
2006-04-03,59.58,59.98,58.98,59.83,1299500,13.2015366672316,13.2901673262933,13.0685906786392,13.2569308291452,5864787.71006861,0.0,1.0
2006-04-04,61.03,61.22,59.27,59.49,1290200,13.5228228063301,13.5649223693844,13.1328479064589,13.1815947689428,5822815.778015,0.0,1.0
2006-04-05,59.69,60.97,59.52,60.79,1509500,13.2259100984736,13.5095282074708,13.1882420683724,13.4696444108931,6812541.01450445,0.0,1.0
2006-04-06,58.75,59.77,58.54,59.45,1562900,13.0176280496787,13.2436362302859,12.9710969536714,13.1727317030366,7053541.14048959,0.0,1.0
2006-04-07,58.06,59.09,57.64,58.71,916200,12.8647401627974,13.0929641098811,12.7716779707827,13.0087649837726,4134912.27392447,0.0,1.0
2006-04-10,57.45,58.1,57.26,57.99,1073500,12.7295784077284,12.8736032287036,12.6874788446741,12.8492297974616,4844824.63005666,0.0,1.0
2006-04-11,56.88,57.99,56.45,57.73,1064300,12.6032797185655,12.8492297974616,12.5080017600743,12.7916198690715,4803304.00910045,0.0,1.0
2006-04-12,59.56,59.8,57.72,58.5,2307900,13.1971051342786,13.2502835297155,12.789404102595,12.9622338877652,10415808.8157501,0.0,1.0
2006-04-13,59.62,59.739,58.4,59.58,821400,13.2103997331378,13.2367673542086,12.9400762229998,13.2015366672316,3707069.35363628,0.0,1.0
2006-04-17,62.39,62.94,60.5,60.51,3012200,13.8241670471397,13.9460342033494,13.4053871830734,13.40760294955,13594392.8743891,0.0,1.0
2006-04-18,63.3,63.59,62.53,62.76,1342400,14.0258017965049,14.0900590243246,13.8551877778112,13.9061504067717,6058400.17083192,0.0,1.0
2006-04-19,63.6,63.8,62.4,63.58,1568000,14.0922747908011,14.136590120332,13.8263828136162,14.0878432578481,7076558.00645447,0.0,1.0
2006-04-20,63.93,65.08,63.58,63.68,1365200,14.165395084527,14.4202082293292,14.0878432578481,14.1100009226135,6161299.10102781,0.0,1.0
2006-04-21,62.9,64.05,62.13,64.05,1277000,13.9371711374433,14.1919842822455,13.7665571187496,14.1919842822455,5763242.71316474,0.0,1.0
2006-04-24,63.38,63.64,62.04,62.75,872800,14.0435279283172,14.1011378567073,13.7466152204607,13.9039346402951,3939043.2576744,0.0,1.0
2006-04-25,63.38,63.85,62.88,63.56,646500,14.0435279283172,14.1476689527147,13.9327396044902,14.083411724895,2917726.24437042,0.0,1.0
2006-04-26,62.7,64.0,62.55,63.68,851500,13.8928558079124,14.1809054498628,13.8596193107643,14.1100009226135,3842913.99393877,0.0,1.0
2006-04-27,63.34,64.43,61.85,62.5,1189200,14.0346648624111,14.276183408354,13.7045156574065,13.8485404783816,5366991.56969108,0.0,1.0
2006-04-28,63.61,64.341,63.27,63.9,739300,14.0944905572777,14.2564630867128,14.0191544970753,14.1587477850974,3336542.94271159,0.0,1.0
2006-05-01,62.09,64.419,61.83,64.2,1554900,13.7576940528434,14.2737460652299,13.7000841244534,14.2252207793936,7017436.25270157,0.0,1.0
2006-05-02,61.06,62.55,60.75,62.55,2051100,13.5294701057597,13.8596193107643,13.4607813449869,13.8596193107643,9256841.91775429,0.0,1.0
2006-05-03,66.89,69.67,66.07,66.46,4844000,14.8212619615831,15.4372450420616,14.6395691105068,14.7259840030919,21861509.555654,0.0,1.0
2006-05-04,68.4,69.1,66.74,67.28,1292800,15.1558426995408,15.3109463528987,14.788025464435,14.9076768541682,5834549.86654614,0.0,1.0
2006-05-05,69.01,69.31,67.9,68.64,840000,15.2910044546099,15.3574774489061,15.0450543757138,15.2090210949778,3791013.21774344,0.0,1.0
2006-05-08,68.81,69.19,67.5,69.0,1169200,15.246689125079,15.3308882511876,14.9564237166522,15.2887886881333,5276729.35022102,0.0,1.0
2006-05-09,68.96,69.0,68.24,68.75,864600,15.2799256222271,15.2887886881333,15.1203904359162,15.2333945262198,3902035.74769167,0.0,1.0
2006-05-10,68.59,69.11,68.11,68.75,1128400,15.1979422625951,15.3131621193753,15.0915854717212,15.2333945262198,5092594.42250205,0.0,1.0
2006-05-11,68.35,69.47,67.29,68.63,1564100,15.1447638671581,15.3929297125307,14.9098926206448,15.2068053285013,7058956.8736578,0.0,1.0
2006-05-12,65.56,68.2,65.4,68.2,1936200,14.5265650202032,15.11152737001,14.4911127565785,15.11152737001,8738285.46689866,0.0,1.0
2006-05-15,66.04,66.36,65.06,65.1,1280100,14.6329218110772,14.7038263383265,14.4157766963761,14.4246397622823,5777233.3571826,0.0,1.0
2006-05-16,66.5,66.7,65.4,65.86,1618400,14.734847068998,14.7791623985289,14.4911127565785,14.5930380144994,7304018.79951908,0.0,1.0
2006-05-17,64.29,66.57,63.83,66.32,1842700,14.2451626776825,14.7503574343338,14.1432374197616,14.6949632724203,8316309.59087601,0.0,1.0
2006-05-18,63.96,64.78,63.75,64.35,1487300,14.1720423839566,14.353735235033,14.1255112879493,14.2584572765417,6712349.95089268,0.0,1.0
2006-05-19,64.2,64.79,62.68,63.91,1658100,14.2252207793936,14.3559510015095,13.8884242749594,14.1609635515739,7483189.30516717,0.0,1.0
2006-05-22,62.02,63.95,60.57,63.95,2850100,13.7421836875077,14.1698266174801,13.4208975484092,14.1698266174801,12862817.585584,0.0,1.0
2006-05-23,63.25,64.31,63.0,63.78,1803700,14.0147229641222,14.2495942106356,13.9593288022087,14.1321585873789,8140298.26290937,0.0,1.0
2006-05-24,60.83,63.23,59.41,62.5,2327300,13.4785074767993,14.0102914311691,13.1638686371304,13.8485404783816,10503363.1686361,0.0,1.0
2006-05-25,61.3,61.75,60.59,61.22,1761800,13.5826485011967,13.682357992641,13.4253290813623,13.5649223693844,7951198.91311954,0.0,1.0
2006-05-26,60.01,61.8,59.84,61.6,1468700,13.2968146257229,13.6934368250237,13.2591465956217,13.6491214954929,6628406.08678549,0.0,1.0
2006-05-30,58.11,60.37,57.66,59.895,1705600,12.8758189951801,13.3765822188784,12.7761095037357,13.2713333112427,7697562.07640861,0.0,1.0
2006-05-31,59.0,59.54,57.37,57.89,2103600,13.0730222115923,13.1926736013255,12.7118522759161,12.8270721326962,9493780.24386322,0.0,1.0
2006-06-01,62.05,62.43,59.0,59.0,2668500,13.7488309869373,13.8330301130458,13.0730222115923,13.0730222115923,12043236.6327957,0.0,1.0
2006-06-02,62.83,63.9,61.36,62.82,1524700,13.9216607721075,14.1587477850974,13.5959431000559,13.9194450056309,6881140.30130171,0.0,1.0
2006-06-05,61.18,63.1,61.03,62.58,1134800,13.5560593034782,13.9814864669741,13.5228228063301,13.866266610194,5121478.33273247,0.0,1.0
2006-06-06,62.08,62.34,60.63,61.2,1706000,13.7554782863669,13.813088214757,13.4341921472684,13.5604908364313,7699367.32079802,0.0,1.0
2006-06-07,61.06,62.48,60.92,61.89,912400,13.5294701057597,13.8441089454285,13.4984493750881,13.7133787233126,4117762.45222516,0.0,1.0
2006-06-08,61.26,61.57,58.87,60.49,2261600,13.5737854352905,13.6424741960633,13.0442172473972,13.4031714165969,10206851.7776769,0.0,1.0
2006-06-09,62.07,64.22,61.3,61.65,2133500,13.7532625198904,14.2296523123467,13.5826485011967,13.6602003278756,9628722.26197099,0.0,1.0
2006-06-12,59.2,62.89,59.12,61.81,1511600,13.1173375411231,13.9349553709667,13.0996114093107,13.6956525915003,6822018.5475488,0.0,1.0
2006-06-13,58.5,59.98,57.24,59.0,1905000,12.9622338877652,13.2901673262933,12.683047311721,13.0730222115923,8597476.40452534,0.0,1.0
2006-06-14,59.05,59.18,57.53,58.3,1266500,13.084101043975,13.11290600817,12.7473045395407,12.9179185582344,5715855.04794294,0.0,1.0
2006-06-15,63.01,63.25,60.05,60.05,1605400,13.9615445686852,14.0147229641222,13.3056776916291,13.3056776916291,7245348.35686351,0.0,1.0
2006-06-16,63.62,63.77,62.2,63.0,1838800,14.0967063237542,14.1299428209023,13.7820674840854,13.9593288022087,8298708.45807938,0.0,1.0
2006-06-19,62.21,64.15,61.4,63.57,2082700,13.7842832505619,14.2141419470109,13.6048061659621,14.0856274913715,9399456.22451704,0.0,1.0
2006-06-20,62.48,62.73,60.63,62.1,1837100,13.8441089454285,13.8995031073421,13.4341921472684,13.75990981932,8291036.16942443,0.0,1.0
2006-06-21,64.91,65.23,62.66,62.85,2448000,14.382540199228,14.4534447264773,13.8839927420063,13.9260923050606,11048095.6631381,0.0,1.0
2006-06-22,64.81,65.05,63.47,64.71,1038100,14.3603825344626,14.4135609298996,14.0634698266061,14.3382248696972,4685060.50159462,0.0,1.0
2006-06-23,66.56,67.37,64.36,64.41,1494500,14.7481416678573,14.9276187524571,14.2606730430183,14.271751875401,6744844.34990189,0.0,1.0
2006-06-26,66.34,66.9399,65.42,66.73,803900,14.6993948053734,14.8323186363011,14.4955442895316,14.7858096979585,3628089.91159995,0.0,1.0
2006-06-27,63.88,66.619,63.62,66.5,1541800,14.1543162521443,14.7612146900689,14.0967063237542,14.734847068998,6958314.49894864,0.0,1.0
2006-06-28,63.6,64.27,62.3,64.27,1747400,14.0922747908011,14.2407311447294,13.8042251488508,14.2407311447294,7886210.11510111,0.0,1.0
2006-06-29,67.41,67.41,63.82,64.139,1639400,14.9364818183633,14.9364818183633,14.141021653285,14.2117046038867,7398794.12996263,0.0,1.0
2006-06-30,67.37,68.36,67.16,67.67,1736900,14.9276187524571,15.1469796336347,14.8810876564498,14.9940917467533,7838822.4498793,0.0,1.0
2006-07-03,68.45,68.55,67.37,67.8,473800,15.1669215319236,15.189079196689,14.9276187524571,15.0228967109484,2138311.97924624,0.0,1.0
2006-07-05,66.58,68.38,66.0,68.35,1268900,14.7525732008104,15.1514111665878,14.624058745171,15.1447638671581,5726686.51427936,0.0,1.0
2006-07-06,67.95,68.38,66.76,67.04,855600,15.0561332080965,15.1514111665878,14.7924569973881,14.8544984587313,3861417.74893012,0.0,1.0
2006-07-07,65.63,67.845,65.39,67.76,1358600,14.542075385539,15.0328676600928,14.488896990102,15.0140336450422,6131512.56860268,0.0,1.0
2006-07-10,63.92,66.16,63.31,65.71,1380400,14.1631793180505,14.6595110087956,14.0280175629814,14.5598015173513,6229898.38782506,0.0,1.0
2006-07-11,63.58,63.58,61.51,63.4,2285600,14.0878432578481,14.0878432578481,13.6291795972041,14.0479594612703,10315166.441041,0.0,1.0
2006-07-12,65.17,67.36,65.0,66.02,3431800,14.4401501276181,14.9254029859806,14.4024820975169,14.6284902781241,15488094.2388714,0.0,1.0
2006-07-13,63.66,65.8,63.2,64.91,1239500,14.1055693896604,14.5797434156402,14.0036441317395,14.382540199228,5594001.05165834,0.0,1.0
2006-07-14,62.5,63.97,61.82,63.97,1260200,13.8485404783816,14.1742581504332,13.6978683579768,14.1742581504332,5687422.44880989,0.0,1.0
2006-07-17,62.01,62.82,61.5,62.25,763200,13.7399679210311,13.9194450056309,13.6269638307275,13.7931463164681,3444406.29497834,0.0,1.0
2006-07-18,62.42,62.58,60.55,62.3,1789800,13.8308143465693,13.866266610194,13.4164660154561,13.8042251488508,8077566.02037766,0.0,1.0
2006-07-19,64.66,65.49,62.3,62.3,1871600,14.3271460373145,14.5110546548674,13.8042251488508,13.8042251488508,8446738.49801029,0.0,1.0
2006-07-20,62.5,64.95,62.15,64.82,1098200,13.8485404783816,14.3914032651342,13.7709886517027,14.3625983009391,4956298.47110222,0.0,1.0
2006-07-21,61.05,62.18,60.17,62.09,1244000,13.5272543392832,13.7776359511323,13.3322668893476,13.7576940528434,5614310.0510391,0.0,1.0
2006-07-24,63.1,63.36,61.06,61.06,1034700,13.9814864669741,14.0390963953642,13.5294701057597,13.5294701057597,4669715.9242847,0.0,1.0
2006-07-25,62.65,63.168,61.73,62.96,1046300,13.8817769755297,13.9965536790146,13.677926459688,13.9504657363025,4722068.01157737,0.0,1.0
2006-07-26,62.8,63.76,62.0,62.44,867800,13.9150134726779,14.1277270544258,13.7377521545546,13.8352458795224,3916477.70280686,0.0,1.0
2006-07-27,62.51,63.22,61.92,62.765,2546900,13.8507562448582,14.0080756646926,13.7200260227422,13.90725829001,11494442.3384176,0.0,1.0
2006-07-28,64.54,64.9,62.69,63.15,1011200,14.300556839596,14.3803244327515,13.8906400414359,13.9925652993568,4563657.81640736,0.0,1.0
2006-07-31,65.49,66.64,64.73,64.9,1918300,14.5110546548674,14.7658677996696,14.3426564026503,14.3803244327515,8657500.78047294,0.0,1.0
2006-08-01,63.52,64.87,63.1,64.5,1664300,14.0745486589888,14.3736771333219,13.9814864669741,14.2916937736898,7511170.5932029,0.0,1.0
2006-08-02,67.23,68.95,66.64,67.93,3168500,14.8965980217855,15.2777098557506,14.7658677996696,15.0517016751434,14299792.1195478,0.0,1.0
2006-08-03,70.31,71.46,66.93,67.16,2317900,15.5790540965602,15.8338672413624,14.8301250274893,14.8810876564498,10460939.9254852,0.0,1.0
2006-08-04,68.37,71.99,67.51,71.09,2047300,15.1491954001112,15.9513028646191,14.9586394831287,15.7518838817304,9239692.09605499,0.0,1.0
2006-08-07,67.41,68.5,66.74,68.11,1217400,14.9364818183633,15.1780003643063,14.788025464435,15.0915854717212,5494261.2991439,0.0,1.0
2006-08-08,66.46,68.0,66.0,67.85,1134300,14.7259840030919,15.0672120404792,14.624058745171,15.0339755433311,5119221.77724571,0.0,1.0
2006-08-09,64.81,67.28,64.8,66.86,1391100,14.3603825344626,14.9076768541682,14.3581667679861,14.8146146621535,6278188.67524158,0.0,1.0
2006-08-10,66.25,67.01,64.65,65.07,1053642,14.6794529070845,14.8478511593016,14.324930270838,14.4179924628527,4755203.27234483,0.0,1.0
2006-08-11,65.7,66.4,65.11,65.77,673800,14.5575857508748,14.7126894042326,14.4268555287588,14.5730961162105,3040934.17394706,0.0,1.0
2006-08-14,66.69,67.86,66.17,66.17,920600,14.7769466320523,15.0361913098076,14.6617267752722,14.6617267752722,4154769.96220789,0.0,1.0
2006-08-15,69.53,69.69,66.95,67.84,1486600,15.40622431139,15.4416765750146,14.8345565604424,15.0317597768545,6709190.77321121,0.0,1.0
2006-08-16,70.49,70.94,68.89,69.785,1630300,15.6189378931379,15.7186473845823,15.2644152568914,15.4627263565418,7357724.82010377,0.0,1.0
2006-08-17,70.22,70.77,69.64,70.43,1262800,15.5591121982713,15.6809793544811,15.4305977426319,15.6056432942787,5699156.537341,0.0,1.0
2006-08-18,70.82,71.0,69.3,70.22,1146700,15.6920581868638,15.7319419834415,15.3552616824295,15.5591121982713,5175184.35331716,0.0,1.0
2006-08-21,69.69,70.73,69.02,70.73,726900,15.4416765750146,15.6721162885749,15.2932202210864,15.6721162885749,3280580.36664015,0.0,1.0
2006-08-22,70.59,70.85,69.2,69.83,720200,15.6410955579033,15.6987054862934,15.3331040176641,15.4726973056862,3250342.52311767,0.0,1.0
2006-08-23,69.16,71.24,68.76,71.13,860600,15.324240951758,15.7851203788785,15.2356102926963,15.7607469476366,3883983.30379763,0.0,1.0
2006-08-24,69.7,69.84,68.51,69.75,565700,15.4438923414912,15.4749130721628,15.1802161307828,15.4549711738739,2553066.87771127,0.0,1.0
2006-08-25,69.08,70.33,68.95,69.22,972000,15.3065148199456,15.5834856295133,15.2777098557506,15.3375355506172,4386743.86624601,0.0,1.0
2006-08-28,71.2,71.2,68.5,68.99,955600,15.7762573129723,15.7762573129723,15.1780003643063,15.2865729216568,4312728.84628054,0.0,1.0
2006-08-29,70.55,71.58,68.76,71.2,1982200,15.6322324919972,15.8604564390809,15.2356102926963,15.7762573129723,8945888.57167984,0.0,1.0
2006-08-30,70.6,71.08,69.77,70.94,803000,15.6433113243799,15.7496681152539,15.459402706827,15.7186473845823,3624028.1117238,0.0,1.0
2006-08-31,69.91,71.26,69.78,70.89,981500,15.4904234374985,15.7895519118316,15.4616184733035,15.7075685521996,4429618.4204943,0.0,1.0
2006-09-01,69.74,70.96,69.73,70.42,846900,15.4527554073973,15.7230789175354,15.4505396409208,15.6034275278021,3822153.68346065,0.0,1.0
2006-09-05,71.5,71.67,69.53,70.06,1294800,15.8427303072686,15.8803983373698,15.40622431139,15.5236599346467,5843576.08849312,0.0,1.0
2006-09-06,69.81,71.15,69.73,70.76,1090700,15.4682657727331,15.7651784805896,15.4505396409208,15.6787635880045,4922450.13880095,0.0,1.0
2006-09-07,68.96,70.35,68.44,69.67,1078100,15.2799256222271,15.5879171624664,15.164705765447,15.4372450420616,4865584.9405348,0.0,1.0
2006-09-08,69.25,70.1,68.76,68.76,716000,15.3441828500468,15.5325230005528,15.2356102926963,15.2356102926963,3231387.45702895,0.0,1.0
2006-09-11,69.62,70.06,68.09,69.0,862600,15.4261662096789,15.5236599346467,15.0871539387681,15.2887886881333,3893009.52574464,0.0,1.0
2006-09-12,71.7,71.86,69.36,69.54,1141900,15.8870456367994,15.9224979004241,15.3685562812888,15.4084400778665,5153521.42064435,0.0,1.0
2006-09-13,73.28,74.21,71.72,71.85,2032700,16.2371367400929,16.4432030224112,15.8914771697525,15.9202821339475,9173800.6758418,0.0,1.0
2006-09-14,73.18,73.73,71.55,72.75,1216300,16.2149790753275,16.3368462315372,15.8538091396513,16.1197011168362,5489296.87707304,0.0,1.0
2006-09-15,71.57,74.31,70.74,73.65,2544400,15.8582406726044,16.4653606871766,15.6743320550515,16.3191200997249,11483159.5609838,0.0,1.0
2006-09-18,72.55,73.46,71.6,71.82,1067000,16.0753857873054,16.2770205366706,15.864887972034,15.9136348345179,4815489.40872888,0.0,1.0
2006-09-19,71.69,73.29,71.01,72.97,1129700,15.8848298703229,16.2393525065694,15.7341577499181,16.1684479793201,5098461.46676758,0.0,1.0
2006-09-20,72.65,73.6,71.69,72.28,1844100,16.0975434520708,16.3080412673422,15.8848298703229,16.0155600924388,8322627.94623893,0.0,1.0
2006-09-21,73.37,74.8,72.85,73.15,1956200,16.2570786383818,16.5739332445271,16.1418587816016,16.2083317758979,8828547.68636872,0.0,1.0
2006-09-22,72.64,73.21,72.03,73.05,777300,16.0953276855943,16.2216263747571,15.9601659305253,16.1861741111324,3508041.15970474,0.0,1.0
2006-09-25,74.67,74.67,72.12,72.57,1213400,16.5451282803321,16.5451282803321,15.9801078288141,16.0798173202585,5476208.85524989,0.0,1.0
2006-09-26,74.62,74.77,73.3,74.64,1451800,16.5340494479494,16.5672859450975,16.241568273046,16.5384809809025,6552134.51133327,0.0,1.0
2006-09-27,75.06,76.65,74.65,74.83,1877900,16.6315431729172,16.9838500426872,16.540696747379,16.5805805439567,8475171.09714337,0.0,1.0
2006-09-28,75.01,76.36,74.3742,75.78,1419400,16.6204643405345,16.9195928148675,16.479585907956,16.7910783592281,6405909.71579173,0.0,1.0
2006-09-29,74.01,75.425,73.87,75.31,1261700,16.3988876928804,16.7124186493109,16.3678669622088,16.6869373348307,5694192.11527013,0.0,1.0
2006-10-02,72.63,74.78,72.31,74.42,1385300,16.0931119191177,16.569501711574,16.0222073918684,16.4897341184186,6252012.63159525,0.0,1.0
2006-10-03,73.2,74.32,71.85,72.74,1172100,16.2194106082806,16.4675764536532,15.9202821339475,16.1174853503597,5289817.37204416,0.0,1.0
2006-10-04,74.79,74.79,72.65,73.13,1060700,16.5717174780506,16.5717174780506,16.0975434520708,16.2039002429448,4787056.80959581,0.0,1.0
2006-10-05,75.44,75.82,74.22,74.62,990000,16.7157422990258,16.7999414251343,16.4454187888877,16.5340494479494,4467979.86376906,0.0,1.0
2006-10-06,74.71,75.54,74.23,75.0,563600,16.5539913462383,16.7378999637912,16.4476345553643,16.6182485740579,2543589.34466691,0.0,1.0
2006-10-09,75.71,76.45,74.27,74.45,842100,16.7755679938924,16.9395347131564,16.4564976212704,16.4963814178482,3800490.75078781,0.0,1.0
2006-10-10,76.58,77.33,75.76,76.15,1358800,16.9683396773514,17.134522163092,16.7866468262751,16.8730617188602,6132415.1907974,0.0,1.0
2006-10-11,75.8,78.38,74.97,77.8,1967400,16.7955098921812,17.3671776431288,16.6116012746283,17.2386631874894,8879094.52927201,0.0,1.0
2006-10-12,76.9,77.0,75.57,76.37,1273200,17.0392442046007,17.0614018693662,16.7445472632208,16.9218085813441,5746092.89146545,0.0,1.0
2006-10-13,77.24,78.22,76.86,77.0,1081900,17.1145802648031,17.3317253795042,17.0303811386946,17.0614018693662,4882734.76223411,0.0,1.0
2006-10-16,78.39,78.83,77.43,77.79,1643300,17.3693934096054,17.4668871345732,17.1566798278574,17.2364474210129,7416395.26275929,0.0,1.0
2006-10-17,77.57,78.14,76.55,77.78,941400,17.187700558529,17.3139992476918,16.9616923779218,17.2342316545364,4248642.67045677,0.0,1.0
2006-10-18,77.4,78.59,76.8,78.4,905100,17.1500325284278,17.4137087391362,17.0170865398353,17.3716091760819,4084816.74211857,0.0,1.0
2006-10-19,77.47,77.47,76.35,77.29,782000,17.1655428937636,17.1655428937636,16.917377048391,17.1256590971858,3529252.78128021,0.0,1.0
2006-10-20,76.7,77.89,76.04,77.32,1112200,16.9949288750699,17.2586050857783,16.8486882876182,17.1323063966155,5019482.02473128,0.0,1.0
2006-10-23,77.96,78.17,75.91,76.4,913500,17.2741154511141,17.3206465471215,16.8198833234232,16.9284558807737,4122726.87429601,0.0,1.0
2006-10-24,77.93,78.32,77.21,77.78,602200,17.2674681516845,17.3538830442696,17.1079329653735,17.2342316545364,2717795.42824417,0.0,1.0
2006-10-25,78.31,78.88,77.38,77.84,1072700,17.351667277793,17.4779659669559,17.1456009954747,17.2475262533956,4841214.14127787,0.0,1.0
2006-10-26,79.38,79.41,78.31,78.66,901100,17.5887542907829,17.5954015902126,17.351667277793,17.429219104472,4066764.29822456,0.0,1.0
2006-10-27,77.97,79.47,77.7401,79.4,764100,17.2763312175906,17.6086961890718,17.225390746295,17.593185823736,3448468.0948545,0.0,1.0
2006-10-30,77.76,78.484,76.41,77.76,1771700,17.2298001215833,17.3902216144849,16.9306716472502,17.2298001215833,7995878.71175723,0.0,1.0
2006-10-31,75.28,77.81,75.1,77.65,2079800,16.6802900354011,17.240878953966,16.6404062388234,17.2054266903413,9386368.20269385,0.0,1.0
2006-11-01,74.51,75.95,72.54,75.53,4218800,16.5096760167074,16.8287463893293,16.0731700208288,16.7356841973146,19039912.5750192,0.0,1.0
2006-11-02,75.0,76.13,73.25,73.26,3144600,16.6182485740579,16.8686301859071,16.2304894406633,16.2327052071398,14191928.7672811,0.0,1.0
2006-11-03,74.34,75.07,71.52,73.89,3068100,16.4720079866062,16.6337589393937,15.8471618402217,16.3722984951619,13846675.777808,0.0,1.0
2006-11-06,76.46,77.0,74.3,74.5,2175200,16.9417504796329,17.0614018693662,16.4631449207001,16.5074602502309,9816918.98956617,0.0,1.0
2006-11-07,77.26,77.94,76.22,76.66,1810000,17.1190117977562,17.269683918161,16.888572084196,16.9860658091638,8168730.86204246,0.0,1.0
2006-11-08,77.12,77.82,75.97,76.59,1599100,17.0879910670847,17.2430947204425,16.8331779222824,16.970555443828,7216915.75773041,0.0,1.0
2006-11-09,75.95,77.18,75.42,77.17,1242200,16.8287463893293,17.1012856659439,16.7113107660727,17.0990698994674,5606186.45128683,0.0,1.0
2006-11-10,76.24,76.49,75.45,75.98,642500,16.893003617149,16.9483977790626,16.7179580655023,16.835393688759,2899673.8004764,0.0,1.0
2006-11-13,76.8,77.0,75.8,76.15,1049400,17.0170865398353,17.0614018693662,16.7955098921812,16.8730617188602,4736058.65559523,0.0,1.0
2006-11-14,79.553,79.6499,77.6,79.555,2951000,17.6270870508271,17.6485578279848,17.1943478579586,17.6275302041224,13318190.4828106,0.0,1.0
2006-11-15,80.1,80.41,79.5,79.84,1989200,17.7482894770939,17.8169782378667,17.6153434885014,17.6906795487038,8977480.34849438,0.0,1.0
2006-11-16,80.24,80.7,79.3,80.6,20924800,17.7793102077655,17.8812354656864,17.5710281589706,17.8590778009209,94435944.4983786,0.0,1.0
2006-11-17,80.1,80.75,79.48,80.0,2314300,17.7482894770939,17.8923142980691,17.6109119555483,17.7261318123285,10444692.7259806,0.0,1.0
2006-11-20,80.08,80.76,79.65,80.48,1481900,17.7438579441408,17.8945300645456,17.6485799856495,17.8324886032024,6687979.15163575,0.0,1.0
2006-11-21,79.52,79.69,79.05,79.69,1593100,17.6197750214545,17.6574430515557,17.5156339970571,17.6574430515557,7189837.0918894,0.0,1.0
2006-11-22,80.27,80.49,79.12,79.52,926500,17.7859575071951,17.834704369679,17.5311443623929,17.6197750214545,4181397.31695156,0.0,1.0
2006-11-24,79.71,79.97,79.5,79.56,384800,17.6618745845088,17.7194845128989,17.6153434885014,17.6286380873607,1736645.10260438,0.0,1.0
2006-11-27,77.7,79.79,77.56,79.72,1601000,17.216505522724,17.6796007163211,17.1854847920525,17.6640903509853,7225490.6685801,0.0,1.0
2006-11-28,79.25,79.39,77.58,77.795,1149900,17.5599493265879,17.5909700572595,17.1899163250055,17.2375553042512,5189626.30843238,0.0,1.0
2006-11-29,80.16,80.24,79.21,79.55,1246800,17.7615840759531,17.7793102077655,17.5510862606817,17.6264223208841,5626946.76176494,0.0,1.0
2006-11-30,81.56,81.57,80.08,80.365,1490600,18.0717913826689,18.0740071491454,17.7438579441408,17.8070072887222,6727243.21710523,0.0,1.0
2006-12-01,80.42,82.0,79.5,81.98,1435900,17.8191940043432,18.1692851076367,17.6153434885014,18.1648535746836,6480376.04685456,0.0,1.0
2006-12-04,82.21,82.49,81.0,81.0,1205800,18.215816203644,18.2778576649872,17.9477084599826,17.9477084599826,5441909.21185127,0.0,1.0
2006-12-05,81.36,82.38,81.0,82.04,1167600,18.0274760531381,18.2534842337452,17.9477084599826,18.1781481735429,5269508.37266339,0.0,1.0
2006-12-06,81.19,81.61,80.32,81.36,884100,17.9898080230369,18.0828702150516,17.7970363395778,18.0274760531381,3990041.41167498,0.0,1.0
2006-12-07,80.28,81.76,79.82,81.76,1047300,17.7881732736716,18.1161067121997,17.6862480157507,18.1161067121997,4726581.12255086,0.0,1.0
2006-12-08,80.67,81.4236,79.26,80.02,1185600,17.8745881662567,18.0415683279289,17.5621650930644,17.7305633452816,5350744.37018648,0.0,1.0
2006-12-11,79.65,81.0,79.59,80.42,1226200,17.6485799856495,17.9477084599826,17.6352853867903,17.8191940043432,5533976.67571076,0.0,1.0
2006-12-12,79.42,79.97,78.62,79.38,1613200,17.5976173566891,17.7194845128989,17.4203560385658,17.5887542907829,7280550.62245683,0.0,1.0
2006-12-13,79.97,80.62,79.62,79.97,1042900,17.7194845128989,17.863509333874,17.6419326862199,17.7194845128989,4706723.43426743,0.0,1.0
2006-12-14,80.66,81.22,80.11,80.14,1258200,17.8723723997802,17.9964553224665,17.7505052435704,17.7571525430001,5678396.22686287,0.0,1.0
2006-12-15,80.44,81.3,80.25,81.3,1834300,17.8236255372963,18.0141814542788,17.781525974242,18.0141814542788,8278399.45869859,0.0,1.0
2006-12-18,79.05,80.62,78.36,79.17,1536600,17.5156339970571,17.863509333874,17.3627461101757,17.5422231947756,6934846.32188641,0.0,1.0
2006-12-19,78.78,79.14,77.46,78.975,1459400,17.4558083021905,17.5355758953459,17.163327127287,17.499015748483,6586434.15473189,0.0,1.0
2006-12-20,78.03,78.9,77.73,78.89,887900,17.2896258164499,17.482397499909,17.2231528221537,17.4801817334324,4007191.2333743,0.0,1.0
2006-12-21,77.45,78.84,77.032,78.0,937800,17.1611113608105,17.4691029010497,17.0684923220911,17.2829785170203,4232395.47095216,0.0,1.0
2006-12-22,76.06,77.65,75.27,77.2,1496200,16.8531198205713,17.2054266903413,16.6780742689246,17.105717198897,6752516.63855685,0.0,1.0
2006-12-26,76.19,77.0,75.54,76.23,954000,16.8819247847663,17.0614018693662,16.7378999637912,16.8907878506725,4305507.86872293,0.0,1.0
2006-12-27,77.7,78.05,76.83,76.87,915200,17.216505522724,17.294057349403,17.023733839265,17.0325969051711,4130399.16295097,0.0,1.0
2006-12-28,77.87,78.19,76.55,77.4,873300,17.2541735528252,17.3250780800745,16.9616923779218,17.1500325284278,3941299.81316115,0.0,1.0
2006-12-29,77.16,78.0,76.8,77.68,732000,17.0968541329908,17.2829785170203,17.0170865398353,17.212073989771,3303597.23260501,0.0,1.0
2007-01-03,77.76,79.28,75.75,77.71,2416600,17.2298001215833,17.5665966260175,16.7844310597985,17.2187212892006,10906383.97857,0.0,1.0
2007-01-04,78.16,78.53,77.05,77.37,1427500,17.3184307806449,17.4004141402769,17.0724807017489,17.1433852289982,6442465.91467713,0.0,1.0
2007-01-05,77.11,78.3288,75.8,77.97,1534300,17.0857753006081,17.3558329187689,16.7955098921812,17.2763312175906,6924466.16664737,0.0,1.0
2007-01-08,78.31,78.92,76.83,77.15,1386600,17.351667277793,17.486829032862,17.023733839265,17.0946383665143,6257879.67586082,0.0,1.0
2007-01-09,78.52,78.83,77.53,78.699,1177100,17.3981983738004,17.4668871345732,17.1788374926228,17.4378605937305,5312382.92691169,0.0,1.0
2007-01-10,78.46,78.75,77.28,77.9,1496900,17.3849037749412,17.4491610027608,17.1234433307093,17.2608208522549,6755675.81623829,0.0,1.0
2007-01-11,80.91,80.99,78.51,78.94,1661100,17.9277665616937,17.945492693506,17.3959826073239,17.4912605658151,7496728.63808769,0.0,1.0
2007-01-12,81.44,81.82,80.2,80.96,1185100,18.0452021849504,18.1294013110589,17.7704471418593,17.9388453940764,5348487.81469972,0.0,1.0
2007-01-16,81.92,82.36,81.65,81.91,1498400,18.1515589758244,18.2490527007922,18.0917332809578,18.1493432093478,6762445.48269855,0.0,1.0
2007-01-17,82.21,82.42,81.5,81.92,1396400,18.215816203644,18.2623472996514,18.0584967838096,18.1515589758244,6302108.16340116,0.0,1.0
2007-01-18,81.19,82.65,80.861,82.4,1183300,17.9898080230369,18.3133099286119,17.9169093059587,18.2579157666983,5340364.21494741,0.0,1.0
2007-01-19,81.66,81.75,80.0,80.69,1315100,18.0939490474343,18.1138909457232,17.7261318123285,17.8790196992098,5935192.24125526,0.0,1.0
2007-01-22,81.62,81.98,80.7,81.64,1268400,18.0850859815281,18.1648535746836,17.8812354656864,18.0895175144812,5724429.95879263,0.0,1.0
2007-01-23,82.61,82.99,81.6,81.6,1145700,18.3044468627057,18.3886459888143,18.080654448575,18.080654448575,5170671.24234366,0.0,1.0
2007-01-24,84.33,84.42,82.14,82.94,1225200,18.6855586966708,18.7055005949596,18.2003058383083,18.3775671564315,5529463.56473723,0.0,1.0
2007-01-25,83.32,83.9,82.89,83.74,1370900,18.4617662825401,18.5902807381795,18.3664883240488,18.5548284745548,6187023.83357679,0.0,1.0
2007-01-26,83.12,83.91,82.43,83.62,776000,18.4174509530093,18.592496504656,18.264563066128,18.5282392768363,3502174.11543919,0.0,1.0
2007-01-29,83.99,84.95,82.55,82.87,1202400,18.6102226364684,18.8229362182163,18.2911522638464,18.3620567910958,5426564.63454133,0.0,1.0
2007-01-30,85.1,85.22,83.95,84.1,1645900,18.8561727153644,18.8827619130829,18.6013595705622,18.6345960677103,7428129.35129043,0.0,1.0
2007-01-31,85.29,85.37,84.27,85.11,1572000,18.8982722784187,18.915998410231,18.6722640978115,18.858388481841,7094610.45034847,0.0,1.0
2007-02-01,85.2,85.54,84.67,85.39,1290800,18.8783303801298,18.9536664403322,18.7608947568732,18.9204299431841,5825523.64459912,0.0,1.0
2007-02-02,85.83,86.4,85.08,85.5,2025800,19.0179236681519,19.1442223573148,18.8517411824113,18.9448033744261,9142660.21012464,0.0,1.0
2007-02-05,92.95,93.48,89.0,89.73,5224000,20.5955493994492,20.7129850227058,19.7203216412154,19.8820725940029,23576491.7255854,0.0,1.0
2007-02-06,92.67,93.95,91.43,93.1,2012200,20.533507938106,20.8171260471033,20.2587528950149,20.6287858965973,9081281.90088498,0.0,1.0
2007-02-07,94.88,94.9,92.95,93.09,1840600,21.0231923294216,21.0276238623747,20.5955493994492,20.6265701301207,8306832.05783166,0.0,1.0
2007-02-08,93.99,94.88,93.75,94.44,1976400,20.8259891130094,21.0231923294216,20.7728107175724,20.9256986044538,8919712.52803354,0.0,1.0
2007-02-09,92.35,94.3,91.85,93.63,1450400,20.4626034108567,20.8946778737822,20.3518150870296,20.7462215198539,6545816.15597036,0.0,1.0
2007-02-12,92.45,92.74,91.0,91.02,1464000,20.4847610756221,20.5490183034418,20.1634749365236,20.1679064694767,6607194.46521002,0.0,1.0
2007-02-13,92.48,93.0,92.13,93.0,1344400,20.4914083750517,20.6066282318319,20.4138565483728,20.6066282318319,6067426.39277894,0.0,1.0
2007-02-14,94.32,94.37,92.3,92.49,1710000,20.8991094067353,20.910188239118,20.451524578474,20.4936241415283,7717419.76469202,0.0,1.0
2007-02-15,94.48,94.59,93.66,93.98,1275000,20.9345616703599,20.9589351016019,20.7528688192836,20.8237733465329,5754216.49121775,0.0,1.0
2007-02-16,93.68,94.6,93.68,94.6,901300,20.7573003522366,20.9611508680784,20.7573003522366,20.9611508680784,4067666.92041927,0.0,1.0
2007-02-20,94.58,94.62,92.56,93.36,1291300,20.9567193351253,20.9655824010315,20.509134506864,20.6863958249873,5827780.20008587,0.0,1.0
2007-02-21,94.58,94.6,93.78,94.19,936500,20.9567193351253,20.9611508680784,20.7794580170021,20.8703044425402,4226528.42668661,0.0,1.0
2007-02-22,94.38,95.55,92.7,94.47,1521500,20.9124040055945,21.1716486833498,20.5401552375356,20.9323459038834,6866698.34618651,0.0,1.0
2007-02-23,94.59,94.95,93.55,94.19,1244100,20.9589351016019,21.0387026947574,20.7284953880416,20.8703044425402,5614761.36213646,0.0,1.0
2007-02-26,94.03,94.98,93.53,94.95,874900,20.8348521789156,21.045349994187,20.7240638550885,21.0387026947574,3948520.79071875,0.0,1.0
2007-02-27,88.42,92.97,88.01,92.59,3334500,19.591807185576,20.5999809324022,19.5009607600379,20.5157818062937,15048968.5411495,0.0,1.0
2007-02-28,90.2,90.8,86.26,87.85,2568800,19.9862136184004,20.1191596069928,19.1132016266432,19.4655084964132,11593279.4687373,0.0,1.0
2007-03-01,89.37,90.28,86.33,87.355,3103900,19.8023050008475,20.0039397502127,19.128711991979,19.3558280558244,14008245.1506594,0.0,1.0
2007-03-02,86.93,88.93,86.92,88.45,1455600,19.2616579805714,19.7048112758796,19.2594422140949,19.5984544850057,6569284.3330326,0.0,1.0
2007-03-05,85.4899,87.246,85.22,85.4,2060400,18.9425654502848,19.3316762012301,18.8827619130829,18.9226457096606,9298813.84980785,0.0,1.0
2007-03-06,89.85,89.94,86.55,86.57,2766200,19.9086617917214,19.9286036900103,19.1774588544629,19.181890387416,12484167.5749071,0.0,1.0
2007-03-07,89.72,89.84,88.57,89.1,1222500,19.8798568275264,19.9064460252449,19.6250436827242,19.7424793059808,5517278.16510877,0.0,1.0
2007-03-08,91.02,91.53,90.06,90.76,1783900,20.1679064694767,20.2809105597803,19.9551928877288,20.1102965410867,8050938.665634,0.0,1.0
2007-03-09,91.52,92.41,90.89,91.93,1363900,20.2786947933038,20.4758980097159,20.1391015052817,20.369541218842,6155432.05676225,0.0,1.0
2007-03-12,91.77,92.0,90.8,91.66,914100,20.3340889552173,20.3850515841777,20.1191596069928,20.3097155239754,4125434.74088011,0.0,1.0
2007-03-13,88.69,91.35,88.32,90.945,1760600,19.6516328804427,20.2410267632026,19.5696495208106,20.1512882209027,7945783.17995132,0.0,1.0
2007-03-14,89.82,90.17,87.39,88.52,1663400,19.9020144922918,19.9795663189707,19.3635832384923,19.6139648503415,7507108.79332674,0.0,1.0
2007-03-15,88.93,90.44,88.54,89.62,1414600,19.7048112758796,20.0393920138373,19.6183963832945,19.857699162761,6384246.78311893,0.0,1.0
2007-03-16,88.83,89.15,87.9,89.0,1725200,19.6826536111142,19.7535581383635,19.4765873287959,19.7203216412154,7786019.05148931,0.0,1.0
2007-03-19,90.57,90.7,88.91,89.1,1037300,20.0681969780324,20.0970019422274,19.7003797429266,19.7424793059808,4681450.01281581,0.0,1.0
2007-03-20,91.3,91.5,90.37,90.9,910700,20.2299479308199,20.2742632603507,20.0238816485016,20.1413172717582,4110090.16357019,0.0,1.0
2007-03-21,93.0,93.62,90.41,91.65,1382800,20.6066282318319,20.7440057533774,20.0327447144077,20.3074997574988,6240729.85416147,0.0,1.0
2007-03-22,92.99,93.9,92.16,93.56,932800,20.6044124653553,20.8060472147206,20.4205038478024,20.7307111545182,4209829.91608464,0.0,1.0
2007-03-23,92.93,93.49,92.42,93.23,684700,20.5911178664961,20.7152007891824,20.4781137761925,20.6575908607923,3090127.08355826,0.0,1.0
2007-03-26,94.61,94.67,92.7,93.296,1391400,20.963366634555,20.9766612334142,20.5401552375356,20.6722149195375,6279542.60853361,0.0,1.0
2007-03-27,92.94,94.21,92.68,94.07,1366300,20.5933336329726,20.8747359754933,20.5357237045825,20.8437152448217,6166263.52309867,0.0,1.0
2007-03-28,90.36,92.4,90.14,92.21,2410200,20.021665882025,20.4736822432394,19.9729190195411,20.4315826801851,10877500.0683396,0.0,1.0
2007-03-29,89.69,91.29,88.72,90.86,2142300,19.8732095280968,20.2277321643433,19.6582801798723,20.1324542058521,9668437.63853784,0.0,1.0
2007-03-30,88.27,90.0,87.08,90.0,2106100,19.5585706884279,19.9418982888695,19.2948944777195,19.9418982888695,9505063.02129703,0.0,1.0
2007-04-02,85.85,88.49,84.88,88.48,3337500,19.022355201105,19.6073175509118,18.8074258528805,19.6051017844353,15062507.87407,0.0,1.0
2007-04-03,88.93,89.51,86.13,86.43,2047500,19.7048112758796,19.833325731519,19.0843966624481,19.1508696567444,9240594.71824969,0.0,1.0
2007-04-04,87.75,89.38,87.73,89.32,1471900,19.4433508316478,19.804520767324,19.4389192986947,19.7912261684647,6642848.0419007,0.0,1.0
2007-04-05,86.76,87.23,84.93,86.92,2705900,19.2239899504702,19.3281309748677,18.8185046852632,19.2594422140949,12212026.9832048,0.0,1.0
2007-04-09,86.04,87.31,85.38,86.93,1894800,19.0644547641593,19.34585710668,18.9182141767076,19.2616579805714,8551442.67259558,0.0,1.0
2007-04-10,85.67,86.0,84.28,86.0,1897500,18.9824714045273,19.0555916982531,18.674479864288,19.0555916982531,8563628.07222404,0.0,1.0
2007-04-11,83.2,84.6,82.65,84.48,3725200,18.4351770848216,18.7453843915374,18.3133099286119,18.7187951938189,16812240.9984975,0.0,1.0
2007-04-12,85.5,86.34,82.8,83.0,2737300,18.9448033744261,19.1309277584555,18.34654642576,18.3908617552908,12353738.6677728,0.0,1.0
2007-04-13,87.38,88.87,86.5,86.56,2965000,19.3613674720158,19.6915166770204,19.1663800220802,19.1796746209394,13381374.0364397,0.0,1.0
2007-04-16,87.8,88.12,87.16,87.8,1467400,19.4544296640305,19.5253341912798,19.3126206095319,19.4544296640305,6622539.04251994,0.0,1.0
2007-04-17,88.43,88.74,87.27,87.405,2052600,19.5940229520526,19.6627117128254,19.3369940407738,19.3669068882071,9263611.58421454,0.0,1.0
2007-04-18,87.86,88.38,87.17,87.87,1855800,19.4677242628897,19.5829441196699,19.3148363760084,19.4699400293663,8375431.34462895,0.0,1.0
2007-04-19,86.47,87.57,85.87,87.57,1201700,19.1597327226505,19.4034670350701,19.0267867340581,19.4034670350701,5423405.4568599,0.0,1.0
2007-04-20,88.21,89.31,86.72,87.89,1789100,19.5452760895687,19.7890104019882,19.2151268845641,19.4743715623194,8074406.8426962,0.0,1.0
2007-04-23,88.26,88.98,87.77,88.55,1081700,19.5563549219514,19.7158901082624,19.4477823646009,19.6206121497711,4881832.1400394,0.0,1.0
2007-04-24,87.59,88.59,87.32,88.51,932800,19.4078985680231,19.6294752156772,19.3480728731565,19.6117490838649,4209829.91608465,0.0,1.0
2007-04-25,89.58,89.93,86.95,87.59,1458100,19.8488360968548,19.9263879235337,19.2660895135245,19.4078985680231,6580567.11046635,0.0,1.0
2007-04-26,89.17,89.86,88.52,89.32,1121600,19.7579896713166,19.910877558198,19.6139648503415,19.7912261684647,5061905.26788222,0.0,1.0
2007-04-27,90.62,90.97,88.55,88.97,1701400,20.0792758104151,20.156827637094,19.6206121497711,19.7136743417858,7678607.01031989,0.0,1.0
2007-04-30,89.4,90.66,89.4,90.2,2052200,19.8089523002771,20.0881388763212,19.8089523002771,19.9862136184004,9261806.33982513,0.0,1.0
2007-05-01,88.47,90.19,87.25,90.19,2571400,19.6028860179588,19.9839978519238,19.3325625078207,19.9839978519238,11605013.5572684,0.0,1.0
2007-05-02,84.36,86.47,82.77,86.02,5970500,18.6922059961004,19.1597327226505,18.3398991263303,19.0600232312062,26945529.0673063,0.0,1.0
2007-05-03,84.13,85.17,83.72,84.61,3044400,18.6412433671399,18.8716830807002,18.5503969416018,18.7476001580139,13739715.0477359,0.0,1.0
2007-05-04,83.9,85.1,83.42,84.74,1968700,18.5902807381795,18.8561727153644,18.4839239473055,18.7764051222089,8884961.57353754,0.0,1.0
2007-05-07,81.36,84.0,80.9,83.95,3543600,18.0274760531381,18.6124384029449,17.9255507952172,18.6013595705622,15992660.0457091,0.0,1.0
2007-05-08,80.3,81.45,79.66,81.4,4623600,17.7926048066247,18.0474179514269,17.6507957521261,18.0363391190442,20866819.8970936,0.0,1.0
2007-05-09,79.7,80.31,79.13,79.63,2879600,17.6596588180322,17.7948205731013,17.5333601288694,17.6441484526965,12995954.3593025,0.0,1.0
2007-05-10,80.08,81.42,79.0,79.16,3186900,17.7438579441408,18.0407706519973,17.5045551646744,17.540007428299,14382833.3614603,0.0,1.0
2007-05-11,80.65,81.1,80.0,80.27,1681400,17.8701566333036,17.969866124748,17.7261318123285,17.7859575071951,7588344.79084983,0.0,1.0
2007-05-14,78.65,81.12,78.38,80.65,2568300,17.4270033379954,17.9742976577011,17.3671776431288,17.8701566333036,11591022.9132506,0.0,1.0
2007-05-15,78.29,79.92,78.14,78.36,2953900,17.34723574484,17.7084056805161,17.3139992476918,17.3627461101757,13331278.5046338,0.0,1.0
2007-05-16,77.7,78.75,76.77,78.29,2281400,17.216505522724,17.4491610027608,17.0104392404057,17.34723574484,10296211.3749523,0.0,1.0
2007-05-17,76.82,78.78,76.48,78.23,2807800,17.0215180727884,17.4558083021905,16.946182012586,17.3339411459807,12671912.9914049,0.0,1.0
2007-05-18,78.83,79.47,76.58,77.01,3023700,17.4668871345732,17.6086961890718,16.9683396773514,17.0636176358427,13646293.6505844,0.0,1.0
2007-05-21,78.42,78.88,77.71,77.88,1835100,17.376040709035,17.4779659669559,17.2187212892006,17.2563893193018,8282009.94747739,0.0,1.0
2007-05-22,78.69,80.54,78.33,79.52,2138000,17.4358664039016,17.8457832020617,17.3560988107461,17.6197750214545,9649031.26135179,0.0,1.0
2007-05-23,76.17,78.7,75.8,78.51,3418000,16.8774932518133,17.4380821703781,16.7955098921812,17.3959826073239,15425813.307437,0.0,1.0
2007-05-24,74.94,76.57,74.48,76.07,3058100,16.6049539751987,16.9661239108749,16.5030287172778,16.8553355870478,13801544.6680729,0.0,1.0
2007-05-25,75.71,76.22,75.07,75.07,1528300,16.7755679938924,16.888572084196,16.6337589393937,16.6337589393937,6897387.50080632,0.0,1.0
2007-05-29,76.44,77.05,75.51,75.56,1988700,16.9373189466799,17.0724807017489,16.7312526643615,16.7423314967442,8975223.79300761,0.0,1.0
2007-05-30,78.93,79.04,75.67,75.8,3375400,17.4890447993386,17.5134182305805,16.7667049279862,16.7955098921812,15233554.7799658,0.0,1.0
2007-05-31,78.56,79.5,78.25,78.92,1964600,17.4070614397066,17.6153434885014,17.3383726789338,17.486829032862,8866457.81854616,0.0,1.0
2007-06-01,78.11,79.33,77.78,79.15,1636500,17.3073519482622,17.5776754584002,17.2342316545364,17.5377916618225,7385706.10813949,0.0,1.0
2007-06-04,78.04,78.42,77.33,77.64,1883900,17.2918415829264,17.376040709035,17.134522163092,17.2032109238648,8502249.76298441,0.0,1.0
2007-06-05,78.56,78.61,77.26,77.9,1634100,17.4070614397066,17.4181402720893,17.1190117977562,17.2608208522549,7374874.64180306,0.0,1.0
2007-06-06,76.97,78.59,76.57,78.58,2672100,17.0547545699365,17.4137087391362,16.9661239108749,17.4114929726596,12059483.8323004,0.0,1.0
2007-06-07,74.95,76.68,74.7,76.51,2477000,16.6071697416752,16.9904973421168,16.5517755797617,16.9528293120156,11178975.8813697,0.0,1.0
2007-06-08,75.47,75.56,74.0,74.68,2451000,16.7223895984554,16.7423314967442,16.3966719264038,16.5473440468086,11061634.9960586,0.0,1.0
2007-06-11,76.37,76.8,75.21,75.5,2639600,16.9218085813441,17.0170865398353,16.6647796700653,16.729036897885,11912807.7256614,0.0,1.0
2007-06-12,75.5,76.89,75.35,76.2,2185600,16.729036897885,17.0370284381242,16.6958004007369,16.8841405512429,9863855.34369059,0.0,1.0
2007-06-13,78.93,79.2,75.8,75.8,3714500,17.4890447993386,17.5488704942052,16.7955098921812,16.7955098921812,16763950.711081,0.0,1.0
2007-06-14,79.1,80.18,78.89,79.0,2129100,17.5267128294398,17.7660156089062,17.4801817334324,17.5045551646744,9608864.5736876,0.0,1.0
2007-06-15,79.02,80.84,78.91,80.05,2700100,17.5089866976275,17.9122561963579,17.4846132663855,17.7372106447112,12185850.9395584,0.0,1.0
2007-06-18,78.07,79.45,77.83,79.19,2193200,17.2984888823561,17.6042646561187,17.2453104869191,17.5466547277287,9898154.98708919,0.0,1.0
2007-06-19,77.69,78.37,77.11,77.69,1257400,17.2142897562475,17.3649618766523,17.0857753006081,17.2142897562475,5674785.73808407,0.0,1.0
2007-06-20,76.56,78.72,76.3,77.89,1619200,16.9639081443984,17.4425137033312,16.9062982160083,17.2586050857783,7307629.28829784,0.0,1.0
2007-06-21,76.5,76.88,75.75,76.22,1941300,16.9506135455391,17.0348126716477,16.7844310597985,16.888572084196,8761302.33286354,0.0,1.0
2007-06-22,75.93,76.9,75.44,76.5,1397800,16.8243148563763,17.0392442046007,16.7157422990258,16.9506135455391,6308426.51876404,0.0,1.0
2007-06-25,75.48,77.05,74.94,76.1,1553500,16.7246053649319,17.0724807017489,16.6049539751987,16.8619828864775,7011117.89733865,0.0,1.0
2007-06-26,74.84,76.18,74.64,75.6,1716000,16.5827963104333,16.8797090182898,16.5384809809025,16.7511945626504,7744498.43053306,0.0,1.0
2007-06-27,76.04,76.29,74.3,74.83,1697800,16.8486882876182,16.9040824495317,16.4631449207001,16.5805805439567,7662359.81081529,0.0,1.0
2007-06-28,76.6,77.39,75.21,75.55,1965100,16.9727712103045,17.1478167619513,16.6647796700653,16.7401157302677,8868714.37403294,0.0,1.0
2007-06-29,75.0,76.99,74.89,76.86,1811200,16.6182485740579,17.0591861028896,16.593875142816,17.0303811386946,8174146.59521067,0.0,1.0
2007-07-02,76.18,76.45,75.05,75.37,1369500,16.8797090182898,16.9395347131564,16.6293274064407,16.70023193369,6180705.47821388,0.0,1.0
2007-07-03,75.45,76.32,75.31,75.55,736600,16.7179580655023,16.9107297489614,16.6869373348307,16.7401157302677,3324357.54308313,0.0,1.0
2007-07-05,74.41,75.38,74.05,75.24,1831400,16.487518351942,16.7024477001665,16.4077507587865,16.6714269694949,8265311.43687544,0.0,1.0
2007-07-06,78.89,78.9,74.86,74.86,3023600,17.4801817334324,17.482397499909,16.5872278433864,16.5872278433864,13645842.3394871,0.0,1.0
2007-07-09,80.0,81.7,79.56,79.94,4321200,17.7261318123285,18.1028121133405,17.6286380873607,17.7128372134692,19502055.1387059,0.0,1.0
2007-07-10,79.84,80.075,78.0,79.95,9139100,17.6906795487038,17.7427500609025,17.2829785170203,17.7150529799458,41245772.4979515,0.0,1.0
2007-07-11,82.16,82.24,78.78,78.85,4600600,18.2047373712613,18.2224635030737,17.4558083021905,17.4713186675263,20763018.3447031,0.0,1.0
2007-07-12,86.44,86.44,82.16,83.45,4451300,19.1530854232209,19.1530854232209,18.2047373712613,18.4905712467351,20089210.8763589,0.0,1.0
2007-07-13,86.18,86.3,83.91,86.19,2891800,19.0954754948309,19.1220646925493,18.592496504656,19.0976912613074,13051014.3131792,0.0,1.0
2007-07-16,85.68,85.98,84.82,85.89,1599500,18.9846871710038,19.0511601653,18.7941312540213,19.0312182670112,7218721.00211983,0.0,1.0
2007-07-17,84.5,86.3,84.05,85.74,2170600,18.723226726772,19.1220646925493,18.6235172353276,18.997981769863,9796158.679088,0.0,1.0
2007-07-18,84.99,85.43,83.77,84.22,1659900,18.8317992841225,18.9292930090903,18.5614757739845,18.6611852654288,7491312.90491946,0.0,1.0
2007-07-19,87.52,88.0,86.21,86.37,2122700,19.3923882026874,19.4987449935613,19.1021227942605,19.1375750578851,9579980.66345716,0.0,1.0
2007-07-20,85.84,88.39,85.529,87.67,2006200,19.0201394346285,19.5851598861464,18.951229097208,19.4256246998355,9054203.23504393,0.0,1.0
2007-07-23,85.06,86.55,84.821,86.16,1428600,18.8473096494583,19.1774588544629,18.7943528306689,19.0910439618778,6447430.33674796,0.0,1.0
2007-07-24,83.26,85.87,82.91,84.53,1703100,18.4484716836809,19.0267867340581,18.3709198570019,18.7298740262016,7686279.29897484,0.0,1.0
2007-07-25,82.3,84.71,82.11,83.92,1774600,18.2357581019329,18.7697578227793,18.1936585388786,18.5947122711326,8008966.73358041,0.0,1.0
2007-07-26,81.67,82.59,80.01,81.51,2390300,18.0961648139108,18.3000153297526,17.728347578805,18.0607125502862,10787689.1599669,0.0,1.0
2007-07-27,81.54,83.16,79.67,81.69,2781000,18.0673598497158,18.4263140189155,17.6530115186026,18.1005963468639,12550961.6173149,0.0,1.0
2007-07-30,83.19,83.85,80.85,81.58,1790400,18.4329613183451,18.5792019057968,17.9144719628345,18.076222915622,8080273.88696175,0.0,1.0
2007-07-31,80.98,84.94,80.6,84.89,3000700,17.9432769270295,18.8207204517398,17.8590778009209,18.8096416193571,13542492.0981938,0.0,1.0
2007-08-01,80.81,82.35,78.5,80.28,4316100,17.9056088969283,18.2468369343156,17.3937668408473,17.7881732736716,19479038.2727411,0.0,1.0
2007-08-02,84.0,84.22,81.25,81.34,2842500,18.6124384029449,18.6611852654288,18.0031026218961,18.023044520185,12828517.9421854,0.0,1.0
2007-08-03,82.85,84.56,82.67,84.1,2088800,18.3576252581427,18.7365213256312,18.3177414615649,18.6345960677103,9426986.20145538,0.0,1.0
2007-08-06,83.83,83.84,81.04,82.8,2066500,18.5747703728437,18.5769861393202,17.9565715258887,18.34654642576,9326343.82674625,0.0,1.0
2007-08-07,85.03,85.46,82.97,83.02,2409500,18.8406623500286,18.9359403085199,18.3842144558612,18.3952932882439,10874340.8906582,0.0,1.0
2007-08-08,87.03,88.86,85.0,85.53,3018800,19.2838156453368,19.6893009105439,18.834015050599,18.9514506738557,13624179.4068142,0.0,1.0
2007-08-09,85.12,88.88,84.05,85.72,2848900,18.8606042483175,19.6937324434969,18.6235172353276,18.99355023691,12857401.8524159,0.0,1.0
2007-08-10,82.34,84.71,81.36,84.56,2765100,18.2446211678391,18.7697578227793,18.0274760531381,18.7365213256312,12479203.1528362,0.0,1.0
2007-08-13,82.45,83.97,82.06,83.54,1240700,18.268994599081,18.6057911035153,18.1825797064959,18.510513145024,5599416.78482656,0.0,1.0
2007-08-14,80.35,83.58,80.05,82.77,1113800,17.8036836390074,18.5193762109302,17.7372106447112,18.3398991263303,5026703.00228889,0.0,1.0
2007-08-15,78.04,80.84,77.96,79.59,1749400,17.2918415829264,17.9122561963579,17.2741154511141,17.6352853867903,7895236.33704811,0.0,1.0
2007-08-16,74.88,77.6,72.5,76.87,3777700,16.5916593763395,17.1943478579586,16.0643069549227,17.0325969051711,17049179.3246064,0.0,1.0
2007-08-17,74.95,76.48,72.64,75.69,5308100,16.6071697416752,16.946182012586,16.0953276855943,16.7711364609393,23956044.3584572,0.0,1.0
2007-08-20,73.68,75.67,73.25,75.27,2364200,16.3257673991545,16.7667049279862,16.2304894406633,16.6780742689246,10669896.9635584,0.0,1.0
2007-08-21,72.54,74.23,71.07,73.25,2617000,16.0731700208288,16.4476345553643,15.7474523487773,16.2304894406633,11810811.4176603,0.0,1.0
2007-08-22,75.02,76.65,73.0,73.53,2438800,16.622680107011,16.9838500426872,16.1750952787497,16.2925309020064,11006575.0421819,0.0,1.0
2007-08-23,74.55,75.92,73.66,75.24,1516400,16.5185390826136,16.8220990898997,16.3213358662014,16.6714269694949,6843681.48022164,0.0,1.0
2007-08-24,73.45,74.5,72.9,74.5,1580400,16.2748047701941,16.5074602502309,16.1529376139843,16.5074602502309,7132520.58252589,0.0,1.0
2007-08-27,72.79,74.93,72.15,72.29,1955400,16.1285641827424,16.6027382087222,15.9867551282437,16.0177758589153,8824937.19758993,0.0,1.0
2007-08-28,69.85,72.79,69.72,72.01,2057600,15.4771288386393,16.1285641827424,15.4483238744443,15.9557343975722,9286177.13908206,0.0,1.0
2007-08-29,72.1,72.25,70.63,70.69,1853100,15.975676295861,16.0089127930092,15.6499586238095,15.6632532226688,8363245.94500049,0.0,1.0
2007-08-30,71.93,72.63,70.88,71.41,1907800,15.9380082657598,16.0931119191177,15.705352785723,15.8227884089797,8610113.11525117,0.0,1.0
2007-08-31,73.51,73.99,72.5,72.93,1806200,16.2880993690533,16.3944561599273,16.0643069549227,16.1595849134139,8151581.04034314,0.0,1.0
2007-09-04,73.46,73.99,72.24,73.52,1615000,16.2770205366706,16.3944561599273,16.0066970265326,16.2903151355299,7288674.22220915,0.0,1.0
2007-09-05,71.46,73.1,71.21,73.0,1825400,15.8338672413624,16.1972529435151,15.7784730794489,16.1750952787497,8238232.77103441,0.0,1.0
2007-09-06,72.1,72.79,71.5,72.0,1589600,15.975676295861,16.1285641827424,15.8427303072686,15.9535186310956,7174041.20348215,0.0,1.0
2007-09-07,71.07,71.75,70.36,71.05,1385000,15.7474523487773,15.8981244691821,15.5901329289429,15.7430208158242,6250658.6983032,0.0,1.0
2007-09-10,67.75,71.34,67.6,71.34,4177900,15.0118178785657,15.8072780436439,14.9785813814176,15.8072780436439,18855326.3362028,0.0,1.0
2007-09-11,68.42,69.78,67.91,67.93,3385100,15.1602742324939,15.4616184733035,15.0472701421903,15.0517016751434,15277331.9564088,0.0,1.0
2007-09-12,69.9,70.96,69.2,69.7,2498700,15.488207671022,15.7230789175354,15.3331040176641,15.4438923414912,11276910.3894947,0.0,1.0
2007-09-13,71.88,72.57,70.01,70.18,2744300,15.9269294333771,16.0798173202585,15.512581102264,15.5502491323652,12385330.4445874,0.0,1.0
2007-09-14,72.07,72.78,70.3,71.07,2556100,15.9690289964314,16.1263484162658,15.5768383300836,15.7474523487773,11535962.9593739,0.0,1.0
2007-09-17,71.97,73.8,71.71,73.03,1582100,15.946871331666,16.352356596873,15.8892614032759,16.1817425781794,7140192.87118086,0.0,1.0
2007-09-18,74.3,74.86,72.34,72.66,3290800,16.4631449207001,16.5872278433864,16.028854691298,16.0997592185473,14851745.5916073,0.0,1.0
2007-09-19,75.5999,76.05,74.92,75.49,2884100,16.7511724049856,16.8509040540948,16.6005224422456,16.7268211314085,13016263.3586832,0.0,1.0
2007-09-20,73.41,75.71,72.71,75.71,2257700,16.2659417042879,16.7755679938924,16.11083805093,16.7755679938924,10189250.6448802,0.0,1.0
2007-09-21,75.87,76.86,73.41,74.31,3505900,16.811020257517,17.0303811386946,16.2659417042879,16.4653606871766,15822515.7620081,0.0,1.0
2007-09-24,74.83,76.31,74.25,76.0,1947300,16.5805805439567,16.9085139824848,16.4520660883174,16.8398252217121,8788380.99870459,0.0,1.0
2007-09-25,77.27,77.35,74.1838,74.73,1863600,17.1212275642328,17.1389536960451,16.4373977142427,16.5584228791913,8410633.61022225,0.0,1.0
2007-09-26,78.27,78.63,77.51,77.79,1380600,17.3428042118869,17.4225718050424,17.1744059596698,17.2364474210129,6230801.01001977,0.0,1.0
2007-09-27,79.74,79.8,78.28,78.81,1763900,17.6685218839384,17.6818164827977,17.3450199783634,17.4624556016201,7960676.44616391,0.0,1.0
2007-09-28,79.79,80.81,79.25,79.98,1350300,17.6796007163211,17.9056088969283,17.5599493265879,17.7217002793754,6094053.74752261,0.0,1.0
2007-10-01,82.42,82.55,79.84,80.44,1971700,18.2623472996514,18.2911522638464,17.6906795487038,17.8236255372963,8898500.90645807,0.0,1.0
2007-10-02,82.06,82.56,81.14,82.44,1362200,18.1825797064959,18.293368030323,17.9787291906542,18.2667788326045,6147759.76810731,0.0,1.0
2007-10-03,82.89,83.0,81.73,82.19,1138700,18.3664883240488,18.3908617552908,18.1094594127701,18.211384670691,5139079.46552915,0.0,1.0
2007-10-04,83.34,83.94,82.65,83.15,1129400,18.4661978154932,18.5991438040857,18.3133099286119,18.4240982524389,5097107.53347554,0.0,1.0
2007-10-05,85.79,86.0,83.31,83.52,1404500,19.0090606022458,19.0555916982531,18.4595505160636,18.5060816120709,6338664.36228651,0.0,1.0
2007-10-08,83.55,85.49,83.31,85.29,1621300,18.5127289115006,18.9425876079495,18.4595505160636,18.8982722784187,7317106.8213422,0.0,1.0
2007-10-09,84.74,85.05,83.6,83.6,1506600,18.7764051222089,18.8450938829817,18.5238077438833,18.5238077438833,6799452.99268131,0.0,1.0
2007-10-10,85.04,85.68,82.47,84.47,1701700,18.8428781165052,18.9846871710038,18.2734261320341,18.7165794273423,7679960.94361194,0.0,1.0
2007-10-11,81.19,84.79,80.91,84.59,3133300,17.9898080230369,18.7874839545916,17.9277665616937,18.7431686250608,14140930.6132804,0.0,1.0
2007-10-12,81.85,82.62,80.88,81.51,1738200,18.1360486104886,18.3066626291822,17.9211192622641,18.0607125502862,7844689.49414484,0.0,1.0
2007-10-15,80.32,81.66,78.88,81.39,1980400,17.7970363395778,18.0939490474343,17.4779659669559,18.0341233525677,8937764.97192754,0.0,1.0
2007-10-16,79.75,81.22,78.37,79.75,2211300,17.6707376504149,17.9964553224665,17.3649618766523,17.6707376504149,9979842.29570968,0.0,1.0
2007-10-17,41.57,41.69,40.61,41.1,1674600,18.4218824859624,18.4750608813994,17.9964553224665,18.2136004371675,3778827.81811499,0.0,2.0
2007-10-18,41.82,41.83,40.6,41.23,2679900,18.5326708097894,18.5371023427425,17.9920237895134,18.2712103655576,6047343.04894684,0.0,1.0
2007-10-19,40.02,42.15,40.0,41.76,3876400,17.7349948782346,18.6789113972411,17.7261318123285,18.5060816120709,8747311.68884569,0.0,1.0
2007-10-22,40.32,40.59,39.54,39.73,2115000,17.8679408668271,17.9875922565603,17.5222812964867,17.6064804225953,4772614.8544806,0.0,1.0
2007-10-23,40.58,40.97,39.59,40.15,2391200,17.9831607236072,18.1559905087774,17.5444389612521,17.7926048066247,5395875.47992153,0.0,1.0
2007-10-24,39.17,40.62,38.31,40.08,3803700,17.3583145772227,18.0008868554196,16.9772027432576,17.7615840759531,8583260.10495878,0.0,1.0
2007-10-25,39.2,40.2,38.51,39.9,2453000,17.3716091760819,17.8147624713901,17.0658334023192,17.6818164827977,5535330.6090028,0.0,1.0
2007-10-26,39.94,40.2,39.0,39.84,2649500,17.69954261461,17.8147624713901,17.2829785170203,17.6552272850792,5978743.76214957,0.0,1.0
2007-10-29,40.35,40.86,40.0,40.26,1616700,17.8812354656864,18.1072436462935,17.7261318123285,17.8413516691086,3648173.25543204,0.0,1.0
2007-10-30,40.46,40.79,39.85,40.11,1465200,17.9299823281703,18.076222915622,17.6596588180322,17.7748786748124,3306305.0991891,0.0,1.0
2007-10-31,41.46,41.46,39.84,40.76,2471100,18.3731356234785,18.3731356234785,17.6552272850792,18.0629283167627,5576174.263313,0.0,1.0
2007-11-01,39.64,42.0,39.54,41.4,2997800,17.5665966260175,18.6124384029449,17.5222812964867,18.34654642576,6764702.03818532,0.0,1.0
2007-11-02,40.9,41.21,39.75,39.85,2843400,18.1249697781059,18.2623472996514,17.6153434885014,17.6596588180322,6416289.87103079,0.0,1.0
2007-11-05,39.61,40.9,38.81,40.9,4377500,17.5533020271583,18.1249697781059,17.1987793909117,18.1249697781059,9878071.64325711,0.0,1.0
2007-11-06,32.0,34.7,31.15,32.9,33473100,14.1809054498628,15.377419347195,13.8042251488508,14.5797434156402,75533907.4636002,0.0,1.0
2007-11-07,33.0901,34.48,31.96,32.18,12449100,14.6639868570783,15.2799256222271,14.1631793180505,14.2606730430183,28092084.910125,0.0,1.0
2007-11-08,31.57,33.62,30.0,33.34,9622200,13.9903495328803,14.8988137882621,13.2945988592464,14.7747308655758,21713028.2046256,0.0,1.0
2007-11-09,30.79,32.2355,30.05,30.56,8200000,13.6446899625398,14.2852680509079,13.3167565240118,13.542764704619,18503754.9913669,0.0,1.0
2007-11-12,30.76,31.53,29.92,30.8,5990700,13.6313953636806,13.9726234010679,13.2591465956217,13.6491214954929,13518346.9544855,0.0,1.0
2007-11-13,32.3,32.51,30.76,31.14,5896400,14.3138514384552,14.40691363047,13.6313953636806,13.7997936158977,13305553.7720849,0.0,1.0
2007-11-14,30.85,32.69,30.74,32.57,5154000,13.6712791602583,14.4866812236254,13.6225322977744,14.4335028281885,11630286.9787201,0.0,1.0
2007-11-15,31.09,31.74,30.7,30.86,4589900,13.7776359511323,14.0656855930826,13.6048061659621,13.6757106932114,10357364.0286433,0.0,1.0
2007-11-16,31.4,31.94,30.97,31.49,4752000,13.9150134726779,14.1543162521443,13.7244575556953,13.9548972692556,10723151.6730457,0.0,1.0
2007-11-19,30.52,31.38,30.5,31.19,4054800,13.5250385728066,13.9061504067717,13.5161755069005,13.8219512806631,9149881.18768226,0.0,1.0
2007-11-20,29.94,31.08,29.44,30.75,4952500,13.2680096615279,13.7732044181792,13.0464330138738,13.6269638307275,11175591.0481395,0.0,1.0
2007-11-21,30.11,30.68,29.46,29.52,3802800,13.3433457217303,13.5959431000559,13.0552960797799,13.0818852774984,8581229.2050207,0.0,1.0
2007-11-23,30.46,30.6,29.93,30.11,898700,13.4984493750881,13.5604908364313,13.2635781285748,13.3433457217303,2027966.41594408,0.0,1.0
2007-11-26,29.76,30.72,29.72,30.42,2573500,13.1882420683724,13.6136692318683,13.1705159365601,13.4807232432758,5807245.54515641,0.0,1.0
2007-11-27,30.43,30.71,29.53,29.83,2849300,13.4851547762289,13.6092376989152,13.0863168104515,13.219262799044,6429603.54840263,0.0,1.0
2007-11-28,32.57,32.69,30.504,30.81,4997300,14.4335028281885,14.4866812236254,13.5179481200817,13.653553028446,11276684.733946,0.0,1.0
2007-11-29,31.57,32.54,31.47,32.26,3161600,13.9903495328803,14.4202082293292,13.9460342033494,14.2961253066429,7134325.82691528,0.0,1.0
2007-11-30,31.1,32.45,30.57,32.13,4317300,13.7820674840854,14.3803244327515,13.547196237572,14.2385153782529,9742227.00295465,0.0,1.0
2007-12-03,31.51,32.17,31.15,31.32,3590500,13.9637603351618,14.2562415100652,13.8042251488508,13.8795612090532,8102162.47518324,0.0,1.0
2007-12-04,30.96,31.67,30.6,30.73,2564200,13.7200260227422,14.0346648624111,13.5604908364313,13.6181007648214,5786259.57912964,0.0,1.0
2007-12-05,31.78,31.97,31.01,31.08,2810500,14.083411724895,14.1676108510035,13.7421836875077,13.7732044181792,6342049.19551664,0.0,1.0
2007-12-06,31.76,31.9,31.0,31.59,3251200,14.0745486589888,14.136590120332,13.7377521545546,13.9992125987864,7336513.19852829,0.0,1.0
2007-12-07,33.36,33.69,32.352,32.55,5419500,14.7835939314819,14.9298345189337,14.3368954098113,14.4246397622823,12229402.4604528,0.0,1.0
2007-12-10,34.41,34.6,33.54,33.73,4175300,15.2489048915556,15.3331040176641,14.8633615246374,14.947560650746,9421796.12383584,0.0,1.0
2007-12-11,33.9276,35.69,33.86,34.88,5195600,15.0351277418989,15.8161411095501,15.0051705791361,15.4571869403504,11724159.686969,0.0,1.0
2007-12-12,33.79,35.42,33.09,34.9,4766000,14.9741498484645,15.6964897198169,14.6639425417487,15.4660500062566,10754743.4498603,0.0,1.0
2007-12-13,33.54,33.85,33.02,33.08,3081800,14.8633615246374,15.000739046183,14.6329218110772,14.6595110087956,6954252.6990725,0.0,1.0
2007-12-14,32.72,33.4,32.45,32.85,2178600,14.4999758224847,14.8013200632943,14.3803244327515,14.5575857508748,4916131.78343803,0.0,1.0
2007-12-17,32.44,33.0,32.2,32.2,3256500,14.3758928997984,14.624058745171,14.2695361089244,14.2695361089244,7348472.94260807,0.0,1.0
2007-12-18,33.33,33.49,32.29,32.66,2472400,14.7702993326227,14.841203859872,14.3094199055022,14.4733866247662,5579107.78544579,0.0,1.0
2007-12-19,33.33,33.59,32.76,33.48,3854300,14.7702993326227,14.8855191894028,14.517701954297,14.8367723269189,8697441.81258845,0.0,1.0
2007-12-20,35.11,35.16,33.97,34.23,5633700,15.5591121982713,15.5812698630367,15.05391744162,15.1691372984001,12712756.6457151,0.0,1.0
2007-12-21,35.83,35.87,35.13,35.45,4511400,15.8781825708932,15.8959087027056,15.5679752641775,15.7097843186761,10180224.4229332,0.0,1.0
2007-12-24,35.75,36.27,35.22,35.8,982500,15.8427303072686,16.0731700208288,15.6078590607552,15.864887972034,2217065.76573389,0.0,1.0
2007-12-26,35.75,35.83,35.2,35.75,1396900,15.8427303072686,15.8781825708932,15.5989959948491,15.8427303072686,3152182.35944394,0.0,1.0
2007-12-27,34.46,35.5,34.43,35.39,1982500,15.271062556321,15.7319419834415,15.2577679574617,15.6831951209576,4473621.25248595,0.0,1.0
2007-12-28,34.92,35.13,34.3725,35.09,1867900,15.4749130721628,15.5679752641775,15.2322866429815,15.5502491323652,4215019.99370416,0.0,1.0
2007-12-31,33.94,34.89,33.84,34.71,2450100,15.0406228427607,15.4616184733035,14.9963075132299,15.381850880148,5528786.59809122,0.0,1.0
2008-01-02,32.23,34.0,32.02,33.83,5066500,14.2828307077837,15.0672120404792,14.1897685157689,14.9918759802768,11432838.3736293,0.0,1.0
2008-01-03,32.75,33.3,32.35,32.48,3180900,14.5132704213439,14.7570047337635,14.3360091032207,14.3936190316107,7177877.34780964,0.0,1.0
2008-01-04,31.0,32.51,30.91,32.08,3359100,13.7377521545546,14.40691363047,13.6978683579768,14.2163577134874,7579995.53554882,0.0,1.0
2008-01-07,31.22,32.06,30.8,31.09,4536500,13.8352458795224,14.2074946475813,13.6491214954929,13.7776359511323,10236863.9656507,0.0,1.0
2008-01-08,30.61,31.92,30.6091,31.4,4047000,13.5649223693844,14.1454531862381,13.5645235314186,13.9150134726779,9132280.05488555,0.0,1.0
2008-01-09,31.04,31.05,29.89,30.4,4709000,13.7554782863669,13.75990981932,13.2458519967625,13.4718601773696,10626119.7871154,0.0,1.0
2008-01-10,29.98,31.16,29.5,31.1,6279000,13.2857357933402,13.8086566818039,13.0730222115923,13.7820674840854,14168911.9013162,0.0,1.0
2008-01-11,27.11,29.36,27.07,29.35,12157100,12.0138858358056,13.0109807502491,11.9961597039933,13.006549217296,27433170.7079935,0.0,1.0
2008-01-14,28.35,28.56,27.64,27.64,5513800,12.5633959219878,12.6564581140025,12.248757082319,12.248757082319,12442195.6428535,0.0,1.0
2008-01-15,26.67,28.34,26.4,27.76,6488200,11.81889838587,12.5589643890347,11.6992469961368,12.301935477756,14640983.3091447,0.0,1.0
2008-01-16,26.2,26.94,25.82,26.5,7569900,11.6106163370752,11.9385497756032,11.442218084858,11.7435623256676,17081899.3791643,0.0,1.0
2008-01-17,27.08,27.85,25.84,26.48,10482200,12.0005912369464,12.3418192743337,11.4510811507642,11.7346992597615,23653665.9232324,0.0,1.0
2008-01-18,26.0,27.82,25.96,26.67,8530700,11.5219856780135,12.3285246754745,11.5042595462012,11.81889838587,19249997.8908358,0.0,1.0
2008-01-22,25.35,25.89,23.37,24.8,6521400,11.2339360360632,11.4732388155296,10.3564925113529,10.9902017236437,14715900.9513048,0.0,1.0
2008-01-23,27.0,27.23,24.06,24.29,6552200,11.9651389733217,12.0670642312426,10.6622682851156,10.7641935430365,14785402.8602969,0.0,1.0
2008-01-24,26.81,27.37,26.04,26.42,4391800,11.8809398472132,12.1291056925858,11.5397118098258,11.708110062043,9910340.38671765,0.0,1.0
2008-01-25,26.87,28.23,26.64,27.37,3954600,11.9075290449317,12.5102175265508,11.8056037870108,12.1291056925858,8923774.32790965,0.0,1.0
2008-01-28,27.55,27.64,26.76,27.08,3166600,12.2088732857412,12.248757082319,11.8587821824478,12.0005912369464,7145608.60434909,0.0,1.0
2008-01-29,28.21,28.32,27.46,27.64,3357500,12.5013544606447,12.5501013231286,12.1689894891635,12.248757082319,7576385.04677,0.0,1.0
2008-01-30,28.19,28.81,27.55,27.97,3921100,12.4924913947385,12.7672464378296,12.2088732857412,12.3949976697707,8848179.71910348,0.0,1.0
2008-01-31,27.9,28.32,26.92,27.58,5121200,12.3639769390991,12.5501013231286,11.9296867096971,12.2221678846005,11556271.9587546,0.0,1.0
2008-02-01,29.84,30.25,27.92,28.1,6767100,13.223694331997,13.4053871830734,12.3728400050053,12.4526075981608,15270336.6343999,0.0,1.0
2008-02-04,29.66,29.89,29.11,29.76,4877200,13.1439267388416,13.2458519967625,12.900192426422,13.1882420683724,11005672.4199871,0.0,1.0
2008-02-05,28.6,29.19,28.36,28.89,4889000,12.6741842458149,12.9356446900467,12.5678274549409,12.8026987014542,11032299.7747308,0.0,1.0
2008-02-06,27.3,29.2,27.17,28.95,6293500,12.0980849619142,12.9400762229998,12.0404750335241,12.8292878991727,14201631.9558741,0.0,1.0
2008-02-07,27.28,27.6,26.06,27.16,9647700,12.089221896008,12.2310309505066,11.548574875732,12.036043500571,21770570.3695379,0.0,1.0
2008-02-08,31.84,32.92,31.0,31.83,19268300,14.1100009226135,14.5886064815463,13.7377521545546,14.1055693896604,43479988.0853845,0.0,1.0
2008-02-11,32.1,32.5,31.3901,32.0,4415200,14.2252207793936,14.4024820975169,13.9106262550543,14.1809054498628,9963143.78510768,0.0,1.0
2008-02-12,33.38,33.49,32.28,32.46,6472200,14.7924569973881,14.841203859872,14.3049883725491,14.3847559657046,14604878.4213567,0.0,1.0
2008-02-13,33.56,33.9855,32.72,33.54,6555500,14.8722245905436,15.0607863176972,14.4999758224847,14.8633615246374,14792849.4934031,0.0,1.0
2008-02-14,32.71,33.6,32.54,33.33,3300400,14.4955442895316,14.8899507223559,14.4202082293292,14.7702993326227,7447535.72847649,0.0,1.0
2008-02-15,32.56,32.6699,32.0,32.61,2809600,14.4290712952354,14.4777738423898,14.1809054498628,14.4512289600008,6340018.29557857,0.0,1.0
2008-02-19,32.57,33.45,32.32,33.43,3371900,14.4335028281885,14.8234777280597,14.3227145043614,14.8146146621535,7608879.44577924,0.0,1.0
2008-02-20,33.04,33.23,31.85,32.16,3849300,14.6417848769833,14.7259840030919,14.1144324555666,14.2518099771121,8686159.0351547,0.0,1.0
2008-02-21,32.26,33.33,32.13,33.17,2561700,14.2961253066429,14.7702993326227,14.2385153782529,14.6993948053734,5780618.19041275,0.0,1.0
2008-02-22,32.15,32.59,31.35,32.5,4248400,14.247378444159,14.4423658940946,13.8928558079124,14.4024820975169,9586750.32991744,0.0,1.0
2008-02-25,32.1,32.48,31.39,32.48,3166100,14.2252207793936,14.3936190316107,13.9105819397248,14.3936190316107,7144480.32660569,0.0,1.0
2008-02-26,32.7,32.86,31.58,32.1,2537500,14.4911127565785,14.5620172838278,13.9947810658333,14.2252207793936,5726009.54763336,0.0,1.0
2008-02-27,32.77,33.25,32.09,32.47,2948300,14.5221334872501,14.734847068998,14.2207892464405,14.3891874986576,6653002.54159109,0.0,1.0
2008-02-28,32.36,32.94,32.22,32.31,1899300,14.3404406361737,14.5974695474525,14.2783991748306,14.3182829714083,4285875.83598819,0.0,1.0
2008-02-29,30.21,31.98,30.19,31.71,4679200,13.3876610512611,14.1720423839566,13.3787979853549,14.0523909942234,10558874.4336102,0.0,1.0
2008-03-03,30.02,30.33,29.74,30.07,4340500,13.3034619251525,13.4408394466981,13.1793790024662,13.3256195899179,9794579.09024732,0.0,1.0
2008-03-04,30.48,30.81,29.67,29.77,4055000,13.5073124409943,13.653553028446,13.1483582717946,13.1926736013255,9150332.49877959,0.0,1.0
2008-03-05,31.1401,31.5,30.45,30.49,5084900,13.7998379312273,13.9593288022087,13.4940178421351,13.5117439739474,11474358.9945855,0.0,1.0
2008-03-06,29.39,31.05,29.34,31.0,4493800,13.0242753491083,13.75990981932,13.0021176843429,13.7377521545546,10140509.0463664,0.0,1.0
2008-03-07,29.19,29.98,28.59,29.0,4317000,12.9356446900467,13.2857357933402,12.6697527128618,12.8514455639381,9741550.03630863,0.0,1.0
2008-03-10,27.72,29.38,27.71,29.35,3535400,12.2842093459436,13.0198438161553,12.2797778129906,13.006549217296,7977826.26786324,0.0,1.0
2008-03-11,29.47,29.47,27.98,28.45,4117600,13.059727612733,13.059727612733,12.3994292027238,12.6077112515186,9291592.87225027,0.0,1.0
2008-03-12,28.86,29.89,28.61,29.44,3747200,12.789404102595,13.2458519967625,12.6786157787679,13.0464330138738,8455764.7199573,0.0,1.0
2008-03-13,28.69,29.08,27.47,28.06,3551000,12.7140680423926,12.8868978275628,12.1734210221166,12.4348814663484,8013028.53345655,0.0,1.0
2008-03-14,27.27,29.02,26.92,28.81,6333700,12.0847903630549,12.8603086298443,11.9296867096971,12.7672464378296,14292345.4864415,0.0,1.0
2008-03-17,26.81,27.04,25.75,26.6,6696300,11.8809398472132,11.982865105134,11.4111973541865,11.7878776551984,15110572.5059377,0.0,1.0
2008-03-18,28.86,28.9015,27.31,27.46,5225500,12.789404102595,12.8077949643503,12.1025164948673,12.1689894891635,11791630.6960229,0.0,1.0
2008-03-19,27.9,30.02,27.9,29.52,3440900,12.3639769390991,13.3034619251525,12.3639769390991,13.0818852774984,7764581.77436516,0.0,1.0
2008-03-20,29.01,29.13,27.42,27.91,4751100,12.8558770968912,12.9090554923282,12.1512633573512,12.3684084720522,10721120.7731077,0.0,1.0
2008-03-24,30.76,31.09,29.0181,29.04,4209000,13.6313953636806,13.7776359511323,12.8594666385832,12.8691716957505,9497842.04373941,0.0,1.0
2008-03-25,30.56,31.09,30.17,31.09,3038100,13.542764704619,13.7776359511323,13.3699349194488,13.7776359511323,6855641.2243014,0.0,1.0
2008-03-26,30.56,30.85,30.02,30.36,2298200,13.542764704619,13.6712791602583,13.3034619251525,13.4541340455573,5186015.81965356,0.0,1.0
2008-03-27,29.49,30.83,29.06,30.61,4277100,13.0685906786392,13.6624160943522,12.8780347616566,13.5649223693844,9651513.4723872,0.0,1.0
2008-03-28,29.18,30.43,28.9,30.43,3441500,12.9312131570936,13.4851547762289,12.8071302344073,13.4851547762289,7765935.70765722,0.0,1.0
2008-03-31,28.83,29.89,28.54,29.87,3127500,12.7761095037357,13.2458519967625,12.6475950480964,13.2369889308563,7057377.28481708,0.0,1.0
2008-04-01,30.17,30.17,28.93,29.17,3959300,13.3699349194488,13.3699349194488,12.8204248332666,12.9267816241405,8934380.13869739,0.0,1.0
2008-04-02,29.69,30.65,29.4,30.44,3579300,13.1572213377008,13.5826485011967,13.0287068820614,13.489586309182,8076889.05373164,0.0,1.0
2008-04-03,29.56,29.97,29.27,29.64,3609100,13.0996114093107,13.2813042603871,12.9710969536714,13.1350636729354,8144134.40723687,0.0,1.0
2008-04-04,29.39,29.74,28.77,29.74,3135600,13.0242753491083,13.1793790024662,12.7495203060173,13.1793790024662,7075655.38425978,0.0,1.0
2008-04-07,28.97,29.93,28.87,29.93,2418800,12.8381509650789,13.2635781285748,12.7938356355481,13.2635781285748,5458156.41135587,0.0,1.0
2008-04-08,28.52,28.88,28.18,28.69,2633200,12.6387319821902,12.7982671685012,12.4880598617854,12.7140680423926,5941961.90771552,0.0,1.0
2008-04-09,27.83,28.77,27.65,28.7,2593300,12.3329562084275,12.7495203060173,12.2531886152721,12.7184995753457,5851925.34379413,0.0,1.0
2008-04-10,27.99,28.28,27.18,27.54,5874200,12.4038607356769,12.5323751913162,12.0449065664772,12.2044417527882,13255458.2402789,0.0,1.0
2008-04-11,26.53,27.85,26.52,27.7,5364500,11.7568569245269,12.3418192743337,11.7524253915738,12.2753462800375,12105291.9086814,0.0,1.0
2008-04-14,26.97,27.1,26.32,26.47,4511900,11.9518443744625,12.0094543028525,11.6637947325121,11.7302677268084,10181352.7006766,0.0,1.0
2008-04-15,29.32,29.46,27.3801,27.75,8725900,12.9932546184368,13.0552960797799,12.1335815408684,12.2975039448029,19690477.5218497,0.0,1.0
2008-04-16,30.0,30.1,28.73,29.61,6066200,13.2945988592464,13.3389141887772,12.7317941742049,13.1217690740762,13688716.8937353,0.0,1.0
2008-04-17,29.26,30.24,28.86,30.18,3427000,12.9666654207183,13.4009556501203,12.789404102595,13.3743664524018,7733215.65309929,0.0,1.0
2008-04-18,30.96,31.08,30.0,30.16,5714000,13.7200260227422,13.7732044181792,13.2945988592464,13.3655033864957,12893958.0513013,0.0,1.0
2008-04-21,31.42,31.6,30.37,31.07,4840900,13.923876538584,14.0036441317395,13.4585655785104,13.7687728852261,10923759.455818,0.0,1.0
2008-04-22,30.1,30.89,29.8,30.89,4097100,13.3389141887772,13.6890052920707,13.2059682001847,13.6890052920707,9245333.48477184,0.0,1.0
2008-04-23,30.86,31.09,29.87,30.39,3042100,13.6757106932114,13.7776359511323,13.2369889308563,13.4674286444166,6864667.44624844,0.0,1.0
2008-04-24,31.38,31.81,30.1,30.94,2777500,13.9061504067717,14.0967063237542,13.3389141887772,13.7111629568361,6267582.86445383,0.0,1.0
2008-04-25,31.25,31.61,30.49,31.32,1861400,13.8485404783816,14.0080756646926,13.5117439739474,13.8795612090532,4200352.38304028,0.0,1.0
2008-04-28,31.19,31.6,30.98,31.3,2268800,13.8219512806631,14.0036441317395,13.7288890886484,13.870698143147,5119673.08834308,0.0,1.0
2008-04-29,32.12,32.44,31.6,32.02,3886200,14.2340838452998,14.3758928997984,14.0036441317395,14.1897685157689,8769425.93261582,0.0,1.0
2008-04-30,32.25,32.84,31.96,32.35,3387700,14.2916937736898,14.5531542179217,14.1631793180505,14.3360091032207,7644533.02246996,0.0,1.0
2008-05-01,32.22,32.25,30.67,31.48,4980600,14.2783991748306,14.2916937736898,13.5915115671029,13.9504657363025,11239000.2573173,0.0,1.0
2008-05-02,33.06,33.35,32.41,32.58,2901500,14.6506479428895,14.7791623985289,14.3625983009391,14.4379343611415,6547395.74481109,0.0,1.0
2008-05-05,33.24,33.44,32.64,33.37,2792000,14.730415536045,14.8190461951066,14.46452355886,14.788025464435,6300302.91901173,0.0,1.0
2008-05-06,33.75,34.91,31.83,32.89,8417100,14.9564237166522,15.4704815392097,14.1055693896604,14.5753118826871,18993653.1875407,0.0,1.0
2008-05-07,30.21,31.57,30.01,30.76,14817900,13.3876610512611,13.9903495328803,13.2990303921994,13.6313953636806,33437413.5471433,0.0,1.0
2008-05-08,29.84,30.6,28.84,30.45,10566000,13.223694331997,13.5604908364313,12.7805410366888,13.4940178421351,23842765.2730223,0.0,1.0
2008-05-09,29.73,30.205,29.01,29.76,5152000,13.1749474695131,13.3854452847845,12.8558770968912,13.1882420683724,11625773.8677466,0.0,1.0
2008-05-12,30.17,30.3,29.01,29.74,6531100,13.3699349194488,13.4275448478388,12.8558770968912,13.1793790024662,14737789.5395263,0.0,1.0
2008-05-13,29.92,30.32,29.15,30.2,4975500,13.2591465956217,13.436407913745,12.9179185582344,13.383229518308,11227491.8243349,0.0,1.0
2008-05-14,30.63,30.99,29.69,29.97,4394900,13.5737854352905,13.7333206216015,13.1572213377008,13.2813042603871,9917335.70872664,0.0,1.0
2008-05-15,31.63,31.67,29.65,30.48,5847800,14.0169387305987,14.0346648624111,13.1394952058885,13.5073124409943,13195885.1754287,0.0,1.0
2008-05-16,31.55,31.89,30.7,31.76,4266100,13.9814864669741,14.1321585873789,13.6048061659621,14.0745486589888,9626691.36203294,0.0,1.0
2008-05-19,31.73,32.132,31.34,31.34,4972000,14.0612540601296,14.2394016848435,13.8884242749594,13.8884242749594,11219593.8801312,0.0,1.0
2008-05-20,30.76,32.0,30.44,31.45,4554700,13.6313953636806,14.1809054498628,13.489586309182,13.9371711374433,10277933.2755096,0.0,1.0
2008-05-21,30.11,31.05,29.93,30.88,5232700,13.3433457217303,13.75990981932,13.2635781285748,13.6845737591176,11807877.8955275,0.0,1.0
2008-05-22,31.0,31.12,30.08,30.2,4121300,13.7377521545546,13.7909305499916,13.330051122871,13.383229518308,9299942.12755123,0.0,1.0
2008-05-23,30.4,30.98,30.01,30.9,2432100,13.4718601773696,13.7288890886484,13.2990303921994,13.6934368250237,5488168.59932969,0.0,1.0
2008-05-27,31.52,31.52,30.41,30.43,3627800,13.9681918681148,13.9681918681148,13.4762917103227,13.4851547762289,8186331.99483913,0.0,1.0
2008-05-28,32.21,32.25,31.43,31.5,3477900,14.2739676418775,14.2916937736898,13.9283080715371,13.9593288022087,7848074.32737498,0.0,1.0
2008-05-29,33.49,34.5,32.07,32.24,7549300,14.841203859872,15.2887886881333,14.2119261805344,14.2872622407368,17035414.3361373,0.0,1.0
2008-05-30,35.28,35.8,33.47,33.47,8150000,15.6344482584737,15.864887972034,14.8323407939659,14.8323407939659,18390927.2170293,0.0,1.0
2008-06-02,34.52,35.33,33.75,35.15,5347000,15.2976517540395,15.6566059232391,14.9564237166522,15.5768383300836,12065802.1876632,0.0,1.0
2008-06-03,34.87,35.52,34.49,34.85,3984000,15.4527554073973,15.7408050493477,15.2843571551802,15.4438923414912,8990117.05922022,0.0,1.0
2008-06-04,35.51,36.0,34.64,34.8,4562400,15.7363735163946,15.9535186310956,15.3508301494765,15.4217346767258,10295308.7527576,0.0,1.0
2008-06-05,36.78,36.86,35.89,35.89,6071900,16.299178201436,16.3346304650607,15.9047717686117,15.9047717686117,13701579.2600098,0.0,1.0
2008-06-06,34.77,36.49,34.59,36.37,5927800,15.4084400778665,16.1706637457967,15.3286724847111,16.1174853503597,13376409.6143689,0.0,1.0
2008-06-09,35.37,35.54,34.78,34.8,4822700,15.6743320550515,15.7496681152539,15.4128716108196,15.4217346767258,10882690.1459591,0.0,1.0
2008-06-10,34.51,35.0,33.8,34.87,4251700,15.2932202210864,15.5103653357874,14.9785813814176,15.4527554073973,9594196.96302371,0.0,1.0
2008-06-11,34.15,35.04,34.11,34.23,4710100,15.1336850347754,15.5280914675997,15.1159589029631,15.1691372984001,10628601.9981509,0.0,1.0
2008-06-12,34.57,35.68,34.15,34.64,3501000,15.3198094188049,15.811709576597,15.1336850347754,15.3508301494765,7900200.75911894,0.0,1.0
2008-06-13,35.75,35.81,34.7701,35.13,4964800,15.8427303072686,15.8693195049871,15.4084843931961,15.5679752641775,11203346.6806266,0.0,1.0
2008-06-16,35.81,35.89,35.03,35.32,3694200,15.8693195049871,15.9047717686117,15.5236599346467,15.652174390286,8336167.27915943,0.0,1.0
2008-06-17,35.73,36.13,35.46,36.04,3544500,15.8338672413624,16.0111285594857,15.7142158516292,15.971244762908,7998360.92279267,0.0,1.0
2008-06-18,35.73,36.24,35.45,35.92,6337100,15.8338672413624,16.0598754219696,15.7097843186761,15.918066367471,14300017.7750965,0.0,1.0
2008-06-19,36.71,37.1,35.66,35.68,4946200,16.2681574707645,16.4409872559347,15.8028465106908,15.811709576597,11161374.748573,0.0,1.0
2008-06-20,34.97,35.76,34.62,34.9,8454400,15.4970707369282,15.8471618402217,15.3419670835703,15.4660500062566,19077822.7071966,0.0,1.0
2008-06-23,35.12,35.65,34.8,35.4,5303600,15.5635437312244,15.7984149777378,15.4217346767258,15.6876266539107,11967867.6795382,0.0,1.0
2008-06-24,34.35,35.23,33.71,35.0,5869000,15.2223156938371,15.6122905937083,14.9386975848398,15.5103653357874,13243724.1517478,0.0,1.0
2008-06-25,34.44,34.92,34.1,34.6,4489100,15.2621994904148,15.4749130721628,15.11152737001,15.3331040176641,10129903.2355787,0.0,1.0
2008-06-26,32.51,34.06,32.35,33.98,6822200,14.40691363047,15.0938012381977,14.3360091032207,15.058348974573,15394672.8417198,0.0,1.0
2008-06-27,32.89,33.23,32.16,32.59,4665200,14.5753118826871,14.7259840030919,14.2518099771121,14.4423658940946,10527282.6567957,0.0,1.0
2008-06-30,32.51,32.9,32.16,32.73,4988400,14.40691363047,14.5797434156402,14.2518099771121,14.5044073554378,11256601.3901139,0.0,1.0
2008-07-01,31.94,32.48,31.44,32.34,7901900,14.1543162521443,14.3936190316107,13.9327396044902,14.3315775702676,17831075.8007661,0.0,1.0
2008-07-02,31.37,32.5,31.29,31.75,4363400,13.9017188738186,14.4024820975169,13.866266610194,14.0701171260357,9846254.21089393,0.0,1.0
2008-07-03,31.8,32.29,31.3301,31.72,2986200,14.0922747908011,14.3094199055022,13.8840370573358,14.0568225271765,6738525.99453901,0.0,1.0
2008-07-07,31.33,32.53,30.7,31.68,5121500,13.8839927420063,14.4157766963761,13.6048061659621,14.0390963953642,11556948.9254006,0.0,1.0
2008-07-08,31.35,31.65,29.96,31.25,6537800,13.8928558079124,14.0258017965049,13.276872727434,13.8485404783816,14752908.4612876,0.0,1.0
2008-07-09,30.08,32.36,30.05,31.09,9677900,13.330051122871,14.3404406361737,13.3167565240118,13.7776359511323,21838718.3452378,0.0,1.0
2008-07-10,30.25,30.35,29.28,30.11,9728200,13.4053871830734,13.4497025126042,12.9755284866244,13.3433457217303,21952223.0862214,0.0,1.0
2008-07-11,28.16,29.04,27.59,28.71,8878000,12.4791967958792,12.8691716957505,12.2265994175536,12.7229311082988,20033699.6113848,0.0,1.0
2008-07-14,28.14,28.7,28.03,28.33,6798600,12.4703337299731,12.7184995753457,12.4215868674892,12.5545328560816,15341418.1322325,0.0,1.0
2008-07-15,27.71,28.26,26.86,28.01,6390600,12.2797778129906,12.5235121254101,11.9030975119786,12.412723801583,14420743.4936376,0.0,1.0
2008-07-16,28.3,28.44,27.31,27.68,6168000,12.5412382572224,12.6032797185655,12.1025164948673,12.2664832141313,13918434.2422867,0.0,1.0
2008-07-17,28.72,29.02,27.92,28.44,3390100,12.7273626412518,12.8603086298443,12.3728400050053,12.6032797185655,7649948.75563818,0.0,1.0
2008-07-18,28.09,29.0,27.88,28.29,6596600,12.4481760652077,12.8514455639381,12.3551138731929,12.5368067242693,14885593.9239086,0.0,1.0
2008-07-21,28.0,28.86,27.75,28.32,5330000,12.4082922686299,12.789404102595,12.2975039448029,12.5501013231286,12027440.7443885,0.0,1.0
2008-07-22,27.79,28.0,27.31,27.62,6799800,12.3152300766152,12.4082922686299,12.1025164948673,12.2398940164128,15344125.9988166,0.0,1.0
2008-07-23,28.58,29.09,27.86,27.97,5086800,12.6653211799087,12.8913293605159,12.3462508072868,12.3949976697707,11478646.4500104,0.0,1.0
2008-07-24,26.6,28.75,26.6,28.44,6101600,11.7878776551984,12.7406572401111,11.7878776551984,12.6032797185655,13768598.9579664,0.0,1.0
2008-07-25,27.07,27.45,26.68,26.89,5681600,11.9961597039933,12.1645579562104,11.8233299188231,11.9163921108378,12820845.6535305,0.0,1.0
2008-07-28,26.76,27.67,26.72,27.21,7442100,11.8587821824478,12.2620516811782,11.8410560506354,12.0582011653364,16793511.5879574,0.0,1.0
2008-07-29,27.82,28.02,26.67,28.02,7062100,12.3285246754745,12.4171553345361,11.81889838587,12.4171553345361,15936020.5029916,0.0,1.0
2008-07-30,28.2,28.56,27.67,28.09,5805600,12.4969229276916,12.6564581140025,12.2620516811782,12.4481760652077,13100658.5338877,0.0,1.0
2008-07-31,28.07,28.39,27.0,27.52,10593100,12.4393129993015,12.5811220538001,11.9651389733217,12.195578686882,23903917.9267132,0.0,1.0
2008-08-01,29.36,29.61,28.2,28.21,14425300,13.0109807502491,13.1217690740762,12.4969229276916,12.5013544606447,32551489.8630444,0.0,1.0
2008-08-04,28.86,29.42,28.61,29.23,4937700,12.789404102595,13.0375699479676,12.6786157787679,12.953370821859,11142194.0269356,0.0,1.0
2008-08-05,29.65,29.69,28.8,29.28,5659400,13.1394952058885,13.1572213377008,12.7628149048765,12.9755284866244,12770750.1217246,0.0,1.0
2008-08-06,30.29,30.38,29.27,29.56,4771300,13.4231133148857,13.4629971114635,12.9710969536714,13.0996114093107,10766703.1939401,0.0,1.0
2008-08-07,29.66,30.2,29.54,30.14,5502900,13.1439267388416,13.383229518308,13.0907483434046,13.3566403205895,12417599.1880479,0.0,1.0
2008-08-08,30.76,31.11,29.42,29.84,6150500,13.6313953636806,13.7864990170385,13.0375699479676,13.223694331997,13878944.5212685,0.0,1.0
2008-08-11,31.29,31.69,30.31,30.4,6039600,13.866266610194,14.0435279283172,13.4319763807919,13.4718601773696,13628692.5177877,0.0,1.0
2008-08-12,30.88,31.14,30.54,30.92,3557800,13.6845737591176,13.7997936158977,13.5339016387128,13.7022998909299,8028373.11076646,0.0,1.0
2008-08-13,30.35,31.18,30.13,30.7,4722100,13.4497025126042,13.81751974771,13.3522087876364,13.6048061659621,10655680.6639919,0.0,1.0
2008-08-14,31.06,31.17,29.9,30.13,3505600,13.7643413522731,13.813088214757,13.2502835297155,13.3522087876364,7910580.91435799,0.0,1.0
2008-08-15,30.77,31.48,30.52,31.2,3136400,13.6358268966337,13.9504657363025,13.5250385728066,13.8263828136162,7077460.62864914,0.0,1.0
2008-08-18,30.36,31.04,29.95,30.94,3440800,13.4541340455573,13.7554782863669,13.2724411944809,13.7111629568361,7764356.11881648,0.0,1.0
2008-08-19,29.74,30.36,29.42,30.25,4129400,13.1793790024662,13.4541340455573,13.0375699479676,13.4053871830734,9318220.22699396,0.0,1.0
2008-08-20,29.92,30.18,29.25,29.94,3307100,13.2591465956217,13.3743664524018,12.9622338877652,13.2680096615279,7462654.65023773,0.0,1.0
2008-08-21,29.91,29.94,29.28,29.63,3400800,13.2547150626686,13.2680096615279,12.9755284866244,13.1306321399823,7674093.8993464,0.0,1.0
2008-08-22,30.31,30.43,29.75,29.99,2304100,13.4319763807919,13.4851547762289,13.1838105354193,13.2901673262933,5199329.49702541,0.0,1.0
2008-08-25,28.89,30.19,28.68,30.05,4651200,12.8026987014542,13.3787979853549,12.7096365094395,13.3167565240118,10495690.8799812,0.0,1.0
2008-08-26,29.04,29.24,28.47,28.9,3418600,12.8691716957505,12.9578023548121,12.6165743174248,12.8071302344073,7714260.58701056,0.0,1.0
2008-08-27,29.76,29.91,28.94,29.21,2935500,13.1882420683724,13.2547150626686,12.8248563662197,12.9445077559529,6624118.63136066,0.0,1.0
2008-08-28,29.7,30.0,29.56,29.6,3172500,13.1616528706539,13.2945988592464,13.0996114093107,13.1173375411231,7158922.2817209,0.0,1.0
2008-08-29,29.32,29.73,28.79,29.57,2932300,12.9932546184368,13.1749474695131,12.7583833719234,13.1040429422638,6616897.65380304,0.0,1.0
2008-09-02,29.22,30.3,29.18,30.0,4740000,12.948939288906,13.4275448478388,12.9312131570936,13.2945988592464,10696073.0072047,0.0,1.0
2008-09-03,29.54,29.69,28.94,29.18,5019200,13.0907483434046,13.1572213377008,12.8248563662197,12.9312131570936,11326103.2991059,0.0,1.0
2008-09-04,28.08,29.54,27.95,29.21,5489900,12.4437445322546,13.0907483434046,12.3861346038645,12.9445077559529,12388263.9667201,0.0,1.0
2008-09-05,27.75,28.1,27.22,28.1,5008900,12.2975039448029,12.4526075981608,12.0626326982895,12.4526075981608,11302860.7775924,0.0,1.0
2008-09-08,28.95,29.62,28.32,28.64,7584800,12.8292878991727,13.1262006070292,12.5501013231286,12.6919103776272,17115522.055917,0.0,1.0
2008-09-09,27.87,29.19,27.81,29.11,5504900,12.3506823402399,12.9356446900467,12.3240931425214,12.900192426422,12422112.2990214,0.0,1.0
2008-09-10,27.82,28.36,27.61,28.2,4598600,12.3285246754745,12.5678274549409,12.2354624834597,12.4969229276916,10376996.061378,0.0,1.0
2008-09-11,27.07,27.6688,26.69,27.27,7194300,11.9961597039933,12.2615198972239,11.8277614517762,12.0847903630549,16234337.1383403,0.0,1.0
2008-09-12,26.88,26.94,26.28,26.75,6889900,11.9119605778847,11.9385497756032,11.6460686006998,11.8543506494947,15547441.648173,0.0,1.0
2008-09-15,24.89,26.0,24.3,25.93,8770000,11.0300855202214,11.5219856780135,10.7686250759896,11.4909649473419,19789991.6188155,0.0,1.0
2008-09-16,25.88,26.24,24.25,24.35,7984700,11.4688072825765,11.6283424688875,10.7464674112241,10.790782740755,18017918.5950692,0.0,1.0
2008-09-17,24.47,26.03,24.4,25.24,6126200,10.8439611361919,11.5352802768728,10.8129404055204,11.1851891735793,13824110.2229405,0.0,1.0
2008-09-18,24.12,24.99,23.01,24.7,9851900,10.6888574828341,11.0744008497522,10.196957325042,10.9458863941128,22231358.9999325,0.0,1.0
2008-09-19,26.57,27.15,25.0,26.04,11512600,11.7745830563392,12.031611967618,11.0788323827053,11.5397118098258,25978820.6967817,0.0,1.0
2008-09-22,25.3,26.8,25.07,26.53,5065200,11.2117783712978,11.8765083142601,11.1098531133769,11.7568569245269,11429904.8514965,0.0,1.0
2008-09-23,24.79,26.05,24.7,25.49,4897300,10.9857701906906,11.5441433427789,10.9458863941128,11.2959774974063,11051029.1852708,0.0,1.0
2008-09-24,24.02,24.51,23.16,23.8,4331700,10.6445421533033,10.8616872680043,10.2634303193382,10.5470484283354,9774721.40196384,0.0,1.0
2008-09-25,24.73,25.03,24.02,24.46,3386400,10.9591809929721,11.0921269815645,10.6445421533033,10.8395296032389,7641599.50033715,0.0,1.0
2008-09-26,24.73,24.77,23.71,23.84,3797700,10.9591809929721,10.9769071247844,10.5071646317577,10.5647745601478,8569720.77203827,0.0,1.0
2008-09-29,21.06,24.14,20.85,23.63,8574600,9.33280839919094,10.6977205487402,9.23974620717622,10.471712368133,19349060.6767042,0.0,1.0
2008-09-30,22.83,22.98,20.68,21.44,6753400,10.1171897318865,10.1836627261827,9.16441014697382,9.50120665140806,15239421.8242313,0.0,1.0
2008-10-01,22.11,22.69,21.65,22.32,4524800,9.79811935926456,10.0551482705433,9.59426884342279,9.89118155127929,10210462.2664557,0.0,1.0
2008-10-02,20.52,22.4296,20.5181,21.69,4372800,9.09350561972451,9.93975115244507,9.09266362846342,9.61199497523512,9867465.83246939,0.0,1.0
2008-10-03,19.26,21.15,19.09,20.87,10297200,8.53513246763616,9.37269219576868,8.45979640743377,9.24860927308238,23236203.1581833,0.0,1.0
2008-10-06,18.22,18.67,16.85,18.61,9884200,8.07425304051562,8.27367202340432,7.46713302594337,8.24708282568582,22304245.7421547,0.0,1.0
2008-10-07,16.85,18.98,16.85,18.71,7829700,7.46713302594337,8.41104954494986,7.46713302594337,8.29139815521665,17668152.4946226,0.0,1.0
2008-10-08,16.62,17.44,15.47,16.58,16707800,7.36520776802248,7.72859347017522,6.85558147841804,7.34748163621015,37702077.761556,0.0,1.0
2008-10-09,16.15,17.5,16.05,16.68,7005100,7.15692571922762,7.75518266789371,7.1126103896968,7.39179696574097,15807396.8402468,0.0,1.0
2008-10-10,17.36,17.56,15.63,15.88,14280100,7.69314120655056,7.7817718656122,6.92648600566735,7.03727432949441,32223838.006368,0.0,1.0
2008-10-13,20.62,20.66,18.25,18.47,7880100,9.13782094925533,9.15554708106766,8.08754763937487,8.18504136434267,17781882.8911549,0.0,1.0
2008-10-14,19.99,21.85,19.84,21.3,10453000,8.85863437321115,9.68289950248443,8.79216137891492,9.43916519006491,23587774.5030193,0.0,1.0
2008-10-15,17.91,19.98,17.85,19.51,6638600,7.93687551897008,8.85420284025807,7.91028632125158,8.64592079146322,14980369.2543522,0.0,1.0
2008-10-16,18.19,18.44,16.45,17.98,7674900,8.06095844165637,8.17174676548343,7.28987170782009,7.96789624964165,17318837.7052734,0.0,1.0
2008-10-17,18.64,19.95,16.11,17.61,6243300,8.26037742454507,8.84090824139883,7.13919958741529,7.80392953037761,14088352.8704391,0.0,1.0
2008-10-20,20.06,20.14,19.13,19.22,4201600,8.88965510388273,8.92510736750739,8.47752253924609,8.51740633582383,9481143.53313744,0.0,1.0
2008-10-21,19.12,20.3,19.12,19.59,4461600,8.47309100629301,8.9960118947567,8.47309100629301,8.68137305508787,10067847.959693,0.0,1.0
2008-10-22,17.94,19.08,17.32,18.4,3930900,7.95017011782932,8.45536487448068,7.67541507473823,8.1540206336711,8870293.96287366,0.0,1.0
2008-10-23,17.66,18.5,16.42,17.79,5396600,7.82608719514302,8.19833596320192,7.27657710896084,7.88369712353309,12177727.3398062,0.0,1.0
2008-10-24,16.65,17.28,16.1,16.92,4985700,7.37850236688173,7.6576889429259,7.13476805446221,7.49815375661495,11250508.6902997,0.0,1.0
2008-10-27,16.07,17.18,16.02,16.38,4856800,7.12147345560297,7.61337361339508,7.09931579083755,7.25885097714851,10959638.6880574,0.0,1.0
2008-10-28,18.22,18.25,15.84,16.61,6542700,8.07425304051562,8.08754763937487,7.01954819768208,7.3607762350694,14763965.5831727,0.0,1.0
2008-10-29,17.95,18.88,17.66,18.28,4642300,7.9546016507824,8.36673421541904,7.82608719514302,8.10084223823412,10475607.5361491,0.0,1.0
2008-10-30,19.05,19.3,18.1,18.63,6425400,8.44207027562144,8.55285859944849,8.02107464507864,8.25594589159199,14499271.6245767,0.0,1.0
2008-10-31,19.2,19.8,18.53,19.0,4543500,8.50854326991767,8.7744352471026,8.21163056206117,8.41991261085603,10252659.854058,0.0,1.0
2008-11-03,19.94,20.29,19.12,19.2,4390300,8.83647670844575,8.99158036180362,8.47309100629301,8.50854326991767,9906955.55348755,0.0,1.0
2008-11-04,21.0,21.0,19.85,20.55,3931700,9.30621920147245,9.30621920147245,8.79659291186801,9.10680021858376,8872099.20726306,0.0,1.0
2008-11-05,20.17,21.12,19.67,19.86,4142600,8.93840196636664,9.35939759690944,8.71682531871253,8.80102444482109,9348006.75941906,0.0,1.0
2008-11-06,18.62,20.12,18.37,19.63,5265200,8.25151435863891,8.91624430160122,8.14072603481185,8.6990991869002,11881215.9488469,0.0,1.0
2008-11-07,19.42,19.59,18.892,19.03,3476500,8.60603699488548,8.68137305508787,8.37205205496274,8.43320720971527,7844915.14969352,0.0,1.0
2008-11-10,18.88,20.26,18.57,20.0,3375900,8.36673421541904,8.97828576294437,8.22935669387349,8.86306590616424,7617905.66772627,0.0,1.0
2008-11-11,18.09,18.83,17.7,18.62,3881500,8.01664311212555,8.34457655065363,7.84381332695535,8.25151435863891,8758820.12182811,0.0,1.0
2008-11-12,16.69,17.93,16.62,17.66,5813900,7.39622849869406,7.94573858487624,7.36520776802248,7.82608719514302,13119387.9444278,0.0,1.0
2008-11-13,18.02,18.03,15.76,16.73,8898800,7.98562238145398,7.99005391440706,6.98409593405742,7.41395463050639,20080635.9655092,0.0,1.0
2008-11-14,16.87,18.0,16.82,17.53,3139300,7.47599609184954,7.97675931554781,7.45383842708412,7.76847726675296,7084004.63956073,0.0,1.0
2008-11-17,16.92,17.42,16.29,16.48,3262100,7.49815375661495,7.71973040426905,7.21896718057077,7.30316630667933,7361109.65333388,0.0,1.0
2008-11-18,16.66,17.37,16.18,16.77,4673900,7.38293389983481,7.69757273950364,7.17022031808687,7.43168076231871,10546914.6895304,0.0,1.0
2008-11-19,15.68,17.12,15.66,16.82,5119400,6.94864367043276,7.58678441567659,6.9397806045266,7.45383842708412,11552210.1588785,0.0,1.0
2008-11-20,14.68,16.0,14.63,15.65,8530400,6.50549037512455,7.09045272493139,6.48333271035914,6.93534907157352,19249320.9241897,0.0,1.0
2008-11-21,15.58,15.58,14.38,15.0,8961500,6.90432834090194,6.90432834090194,6.37254438653209,6.64729942962318,20222121.9945286,0.0,1.0
2008-11-24,17.59,17.72,15.81,16.03,6095600,7.79506646447145,7.85267639286151,7.00625359882283,7.10374732379064,13755059.6250458,0.0,1.0
2008-11-25,17.73,17.99,17.2,17.62,8208800,7.8571079258146,7.97232778259473,7.62223667930124,7.80836106333069,18523612.6796503,0.0,1.0
2008-11-26,18.81,19.21,17.13,17.13,5642200,8.33571348474747,8.51297480287075,7.59121594862967,7.59121594862967,12731937.3673524,0.0,1.0
2008-11-28,19.2,19.2,18.48,18.54,2162800,8.50854326991767,8.50854326991767,8.18947289729576,8.21606209501425,4880478.20674735,0.0,1.0
2008-12-01,17.54,18.82,17.533,18.66,4999600,7.77290879970604,8.34014501770055,7.76980672663888,8.26924049045124,11281874.8115656,0.0,1.0
2008-12-02,18.03,18.11,17.2,17.91,4883700,7.99005391440706,8.02550617803172,7.62223667930124,7.93687551897008,11020340.030651,0.0,1.0
2008-12-03,18.77,18.8,17.375,17.41,5347900,8.31798735293514,8.33128195179438,7.69978850598018,7.71529887131597,12067833.0876013,0.0,1.0
2008-12-04,15.89,18.77,15.49,18.77,8643600,7.04170586244749,8.31798735293514,6.8644445443242,8.31798735293514,19504763.0052901,0.0,1.0
2008-12-05,17.79,18.19,15.39,15.736,7520500,7.88369712353309,8.06095844165637,6.82012921479338,6.97346025497002,16970425.5381188,0.0,1.0
2008-12-08,18.52,18.54,17.71,17.78,5529800,8.20719902910808,8.21606209501425,7.84824485990843,7.87926559058001,12478300.5306415,0.0,1.0
2008-12-09,18.21,19.19,18.02,18.14,6005300,8.06982150756254,8.50411173696459,7.98562238145398,8.03880077689096,13551292.6645921,0.0,1.0
2008-12-10,18.84,18.98,18.28,18.45,4150400,8.34900808360671,8.41104954494986,8.10084223823412,8.17617829843651,9365607.89221574,0.0,1.0
2008-12-11,17.99,18.81,17.87,18.67,4544400,7.97232778259473,8.33571348474747,7.91914938715775,8.27367202340432,10254690.753996,0.0,1.0
2008-12-12,18.13,18.48,17.28,17.61,4171000,8.03436924393788,8.18947289729576,7.6576889429259,7.80392953037761,9412092.93524283,0.0,1.0
2008-12-15,17.37,18.25,17.04,18.13,4319300,7.69757273950364,8.08754763937487,7.55133215205193,8.03436924393788,9746740.11392816,0.0,1.0
2008-12-16,17.22,17.75,16.55,17.67,8987500,7.63109974520741,7.86597099172076,7.33418703735091,7.83051872809611,20280792.4371841,0.0,1.0
2008-12-17,17.54,18.06,16.85,17.0,6372600,7.77290879970604,8.00334851326631,7.46713302594337,7.5336060202396,14380125.4948762,0.0,1.0
2008-12-18,17.12,17.8425,16.95,17.46,4153400,7.58678441567659,7.90696267153677,7.51144835547419,7.73745653608138,9372377.55867599,0.0,1.0
2008-12-19,18.0,18.13,17.12,18.05,4901600,7.97675931554781,8.03436924393788,7.58678441567659,7.99891698031323,11060732.3738639,0.0,1.0
2008-12-22,17.32,18.04,16.99,17.56,4502700,7.67541507473823,7.99448544736014,7.52917448728652,7.7817718656122,10160592.3901985,0.0,1.0
2008-12-23,17.37,17.73,17.14,17.52,3143300,7.69757273950364,7.8571079258146,7.59564748158275,7.76404573379987,7093030.86150774,0.0,1.0
2008-12-24,17.43,17.5,17.12,17.47,1435300,7.72416193722213,7.75518266789371,7.58678441567659,7.74188806903446,3238834.09013523,0.0,1.0
2008-12-26,17.62,17.66,17.14,17.47,2176400,7.80836106333069,7.82608719514302,7.59564748158275,7.74188806903446,4911167.36136718,0.0,1.0
2008-12-29,17.33,17.59,16.92,17.32,2952800,7.67984660769131,7.79506646447145,7.49815375661495,7.67541507473823,6663157.04128147,0.0,1.0
2008-12-30,17.69,17.69,17.16,17.42,3320500,7.83938179400227,7.83938179400227,7.60451054748892,7.71973040426905,7492892.4937602,0.0,1.0
2008-12-31,18.06,18.2,17.485,17.8,2866400,8.00334851326631,8.06538997460946,7.74853536846409,7.88812865648617,6468190.64722609,0.0,1.0
2009-01-02,19.12,19.25,17.78,17.78,4831800,8.47309100629301,8.53070093468308,7.87926559058001,7.87926559058001,10903224.8008886,0.0,1.0
2009-01-05,19.03,19.11,18.67,18.96,3766100,8.43320720971527,8.46865947333993,8.27367202340432,8.4021864790437,8498413.61865692,0.0,1.0
2009-01-06,19.44,19.7,19.01,19.08,3696800,8.61490006079164,8.73011991757178,8.42434414380911,8.45536487448068,8342034.323425,0.0,1.0
2009-01-07,19.8,20.41,18.13,18.39,11310000,8.7744352471026,9.04475875724061,8.03436924393788,8.14958910071802,25521642.5551657,0.0,1.0
2009-01-08,20.64,20.69,19.66,19.83,6592800,9.14668401516149,9.1688416799269,8.71239378575945,8.78772984596184,14877019.013059,0.0,1.0
2009-01-09,20.08,20.91,19.79,20.76,5048400,8.8985181697889,9.26633540489471,8.77000371414951,9.19986241059848,11391994.7193191,0.0,1.0
2009-01-12,19.71,20.4261,19.47,20.4261,4731600,8.73455145052486,9.05189352529507,8.62819465965089,9.05189352529507,10677117.941116,0.0,1.0
2009-01-13,21.08,21.65,19.76,20.02,10337900,9.34167146509711,9.59426884342279,8.75670911529027,8.8719289720704,23328044.9664941,0.0,1.0
2009-01-14,19.69,20.65,19.41,20.34,10090100,8.72568838461869,9.15111554811457,8.60160546193239,9.01373802656903,22768870.5168769,0.0,1.0
2009-01-15,20.11,20.47,18.99,19.89,9226100,8.91181276864814,9.0713479549591,8.41548107790294,8.81431904368034,20819206.5763232,0.0,1.0
2009-01-16,20.36,20.83,19.67,20.41,5718900,9.02260109247519,9.23088314127005,8.71682531871253,9.04475875724061,12905015.1731863,0.0,1.0
2009-01-20,19.1,20.59,19.09,20.52,5674000,8.46422794038685,9.12452635039608,8.45979640743377,9.09350561972451,12803695.8318312,0.0,1.0
2009-01-21,19.36,19.69,18.7,19.59,7598700,8.57944779716698,8.72568838461869,8.28696662226356,8.68137305508787,17146888.1771829,0.0,1.0
2009-01-22,18.46,18.93,18.35,18.79,8899300,8.18060983138959,8.38889188018445,8.13186296890569,8.3268504188413,20081764.2432526,0.0,1.0
2009-01-23,18.94,19.39,18.25,18.46,7568900,8.39332341313753,8.59274239602623,8.08754763937487,8.18060983138959,17079642.8236777,0.0,1.0
2009-01-26,19.42,19.97,18.9,18.94,6110800,8.60603699488548,8.84977130730499,8.3755972813252,8.39332341313753,13789359.2684445,0.0,1.0
2009-01-27,19.06,19.79,18.86,19.79,6031600,8.44650180857452,8.77000371414951,8.35787114951288,8.77000371414951,13610640.0738937,0.0,1.0
2009-01-28,20.29,20.62,19.44,19.67,6400700,8.99158036180362,9.13782094925533,8.61490006079164,8.71682531871253,14443534.7040539,0.0,1.0
2009-01-29,19.55,20.11,19.39,19.92,4738600,8.66364692327554,8.91181276864814,8.59274239602623,8.82761364253958,10692913.8295233,0.0,1.0
2009-01-30,18.73,19.86,18.63,19.56,5951700,8.30026122112281,8.80102444482109,8.25594589159199,8.66807845622862,13430341.2905022,0.0,1.0
2009-02-02,18.7,19.1,18.4,18.74,5805300,8.28696662226356,8.46422794038685,8.1540206336711,8.30469275407589,13099981.5672417,0.0,1.0
2009-02-03,19.55,19.6,18.39,18.72,4862400,8.66364692327554,8.68580458804095,8.14958910071802,8.29582968816973,10972275.3987832,0.0,1.0
2009-02-04,19.26,20.0,19.16,19.51,5678700,8.53513246763616,8.86306590616424,8.49081713810534,8.64592079146322,12814301.6426189,0.0,1.0
2009-02-05,19.66,19.84,18.65,19.0,9454100,8.71239378575945,8.79216137891492,8.26480895749815,8.41991261085603,21333701.2273026,0.0,1.0
2009-02-06,20.17,20.25,19.46,19.69,5985500,8.93840196636664,8.97385422999129,8.6237631266978,8.72568838461869,13506612.8659544,0.0,1.0
2009-02-09,20.35,20.6,19.98,20.1,3613900,9.01816955952211,9.12895788334917,8.85420284025807,8.90738123569506,8154965.87357326,0.0,1.0
2009-02-10,19.31,20.39,19.31,20.19,9284000,8.55729013240157,9.03589569133444,8.55729013240157,8.9472650322728,20949861.1390061,0.0,1.0
2009-02-11,19.83,19.99,19.36,19.99,8349400,8.78772984596184,8.85863437321115,8.57944779716698,8.85863437321115,18840884.3810876,0.0,1.0
2009-02-12,20.76,21.02,19.08,19.53,14264000,9.19986241059848,9.31508226737861,8.45536487448068,8.65478385736938,32187507.4630313,0.0,1.0
2009-02-13,21.17,21.95,20.92,21.5,13784600,9.38155526167485,9.72721483201525,9.27076693784779,9.52779584912656,31105714.7626824,0.0,1.0
2009-02-17,19.75,20.32,17.82,19.88,7134000,8.75227758233719,9.00487496066287,7.89699172239234,8.80988751072725,16098266.8424892,0.0,1.0
2009-02-18,19.93,20.17,19.45,19.93,6221300,8.83204517549266,8.93840196636664,8.61933159374472,8.83204517549266,14038708.6497306,0.0,1.0
2009-02-19,19.7,20.43,19.6,19.96,5413700,8.73011991757178,9.05362182314677,8.68580458804095,8.84533977435191,12216314.4386296,0.0,1.0
2009-02-20,19.4,19.91,19.2097,19.67,8542000,8.59717392897931,8.8231821095865,8.51284185688216,8.71682531871253,19275496.9678361,0.0,1.0
2009-02-23,18.6,19.99,18.54,19.99,5083800,8.24265129273274,8.85863437321115,8.21606209501425,8.85863437321115,11471876.7835501,0.0,1.0
2009-02-24,19.01,19.08,18.4,19.0,6941200,8.42434414380911,8.45536487448068,8.1540206336711,8.41991261085603,15663202.9446434,0.0,1.0
2009-02-25,19.0,19.4,18.47,18.79,6142200,8.41991261085603,8.59717392897931,8.18504136434267,8.3268504188413,13860215.1107285,0.0,1.0
2009-02-26,18.54,19.2826,18.4,19.22,5984200,8.21606209501425,8.54514773211013,8.1540206336711,8.51740633582383,13503679.3438217,0.0,1.0
2009-02-27,18.4,18.91,18.23,18.3,7371300,8.1540206336711,8.38002881427829,8.0786845734687,8.10970530414028,16633747.4594954,0.0,1.0
2009-03-02,17.38,18.32,17.26,17.59,8331500,7.70200427245672,8.11856837004644,7.64882587701974,7.79506646447145,18800492.0378748,0.0,1.0
2009-03-03,17.98,18.12,17.26,17.5,9720000,7.96789624964165,8.0299377109848,7.64882587701974,7.75518266789371,21933719.33123,0.0,1.0
2009-03-04,18.86,19.2,18.01,18.28,6926200,8.35787114951288,8.50854326991767,7.9811908485009,8.10084223823412,15629354.6123421,0.0,1.0
2009-03-05,18.43,18.77,18.375,18.4,8188500,8.16731523253035,8.31798735293514,8.14294180128839,8.1540206336711,18477804.6032692,0.0,1.0
2009-03-06,18.29,18.78,17.82,18.404,6255600,8.1052737711872,8.32241888588822,7.89699172239234,8.15579324685233,14116108.5029262,0.0,1.0
2009-03-09,18.06,18.615,17.5,18.22,5245900,8.00334851326631,8.24929859216236,7.75518266789371,8.07425304051562,11837664.4279526,0.0,1.0
2009-03-10,19.11,19.21,18.06,18.41,8374500,8.46865947333993,8.51297480287075,8.00334851326631,8.15845216662418,18897523.9238051,0.0,1.0
2009-03-11,19.65,19.99,19.17,19.42,6375000,8.70796225280636,8.85863437321115,8.49524867105842,8.60603699488548,14385541.2280444,0.0,1.0
2009-03-12,20.8,20.94,19.53,19.66,6644800,9.21758854241081,9.27963000375396,8.65478385736938,8.71239378575945,14994359.8983701,0.0,1.0
2009-03-13,20.97,21.2,20.52,20.61,5834600,9.2929246026132,9.39484986053409,9.09350561972451,9.13338941630225,13166098.6430036,0.0,1.0
2009-03-16,20.79,21.45,20.77,21.24,4841500,9.21315700945773,9.50563818436115,9.20429394355156,9.41257599234642,10925113.3891101,0.0,1.0
2009-03-17,21.77,21.78,20.74,20.85,4919700,9.64744723885977,9.65187877181286,9.19099934469232,9.23974620717622,11101576.0281741,0.0,1.0
2009-03-18,21.82,22.18,21.2,21.7,7309200,9.66960490362518,9.82914008993614,9.39484986053409,9.6164265081882,16493615.3637681,0.0,1.0
2009-03-19,21.59,22.14,21.5,22.14,5869500,9.5676796457043,9.81141395812381,9.52779584912656,9.81141395812381,13244852.4294912,0.0,1.0
2009-03-20,20.53,21.9,20.41,21.7,6877500,9.09793715267759,9.70505716724984,9.04475875724061,9.6164265081882,15519460.3601373,0.0,1.0
2009-03-23,21.5,21.54,20.76,21.01,7297300,9.52779584912656,9.54552198093888,9.19986241059848,9.31065073442553,16466762.3534758,0.0,1.0
2009-03-24,20.36,21.39,20.29,21.2,7750200,9.02260109247519,9.47904898664265,8.99158036180362,9.39484986053409,17488756.3334258,0.0,1.0
2009-03-25,20.77,21.01,20.25,20.73,8380700,9.20429394355156,9.31065073442553,8.97385422999129,9.18656781173923,18911514.567823,0.0,1.0
2009-03-26,21.79,21.82,20.68,21.0,5582400,9.65631030476594,9.66960490362518,9.16441014697382,9.30621920147245,12596995.3492447,0.0,1.0
2009-03-27,20.12,20.66,19.97,20.42,9025500,8.91624430160122,9.15554708106766,8.84977130730499,9.04919029019369,20366541.5456807,0.0,1.0
2009-03-30,20.08,20.255,19.42,19.8,5226000,8.8985181697889,8.97606999646783,8.60603699488548,8.7744352471026,11792758.9737662,0.0,1.0
2009-03-31,20.79,21.27,20.18,20.32,6532000,9.21315700945773,9.42587059120567,8.94283349931972,9.00487496066287,14739820.4394644,0.0,1.0
2009-04-01,21.25,21.31,20.35,20.75,6729500,9.4170075252995,9.443596723018,9.01816955952211,9.1954308776454,15185490.148098,0.0,1.0
2009-04-02,22.17,22.79,21.5,21.5,6874000,9.82470855698306,10.0994636000741,9.52779584912656,9.52779584912656,15511562.4159336,0.0,1.0
2009-04-03,22.76,22.88,21.93,22.03,5332700,10.0861690012149,10.1393473966519,9.71835176610909,9.76266709563991,12033533.4442027,0.0,1.0
2009-04-06,23.1,23.18,22.21,22.79,5924000,10.2368411216197,10.2722933852444,9.84243468879539,10.0994636000741,13367834.7035192,0.0,1.0
2009-04-07,22.29,22.93,22.02,22.5,5201200,9.87788695242004,10.1615050614173,9.75823556268683,9.97094914443477,11736796.3976948,0.0,1.0
2009-04-08,22.65,22.72,22.04,22.465,3263600,10.037422138731,10.0684428694026,9.76709862859299,9.95543877909898,7364494.48656401,0.0,1.0
2009-04-09,23.62,23.82,22.57,22.64,4754700,10.46728083518,10.5559114942416,10.0019698751063,10.0329906057779,10729244.37286,0.0,1.0
2009-04-13,23.52,23.75,23.09,23.54,3963600,10.4229655056491,10.52489076357,10.2324095886666,10.4318285715553,8944083.32729049,0.0,1.0
2009-04-14,23.1,23.5,22.74,23.38,5013600,10.2368411216197,10.414102439743,10.0773059353087,10.360924044306,11313466.5883801,0.0,1.0
2009-04-15,22.48,22.62,21.99,22.61,9489800,9.9620860785286,10.0241275398718,9.74494096382758,10.0196960069187,21414260.2581797,0.0,1.0
2009-04-16,23.37,23.6,22.74,22.98,4804200,10.3564925113529,10.4584177692738,10.0773059353087,10.1836627261827,10840943.8694542,0.0,1.0
2009-04-17,23.38,23.54,23.0,23.37,4130400,10.360924044306,10.4318285715553,10.1925257920889,10.3564925113529,9320476.78248069,0.0,1.0
2009-04-20,22.53,23.39,22.375,23.39,6391300,9.98424374329402,10.3653555772591,9.91555498252124,10.3653555772591,14422323.0824784,0.0,1.0
2009-04-21,22.65,22.965,22.21,22.27,5801100,10.037422138731,10.1770154267531,9.84243468879539,9.86902388651388,13090504.0341974,0.0,1.0
2009-04-22,22.95,23.5,22.1,22.34,5458800,10.1703681273235,10.414102439743,9.79368782631148,9.90004461718545,12318085.0910821,0.0,1.0
2009-04-23,22.71,23.2,22.31,22.41,4442800,10.0640113364495,10.2811564511505,9.88675001832621,9.93106534785703,10025424.716542,0.0,1.0
2009-04-24,23.01,23.16,22.42,22.7,5727900,10.196957325042,10.2634303193382,9.93549688081011,10.0595798034964,12925324.1725671,0.0,1.0
2009-04-27,22.98,23.21,22.52,22.65,3270600,10.1836627261827,10.2855879841036,9.97981221034093,10.037422138731,7380290.37497128,0.0,1.0
2009-04-28,23.38,23.55,22.52,22.65,4256300,10.360924044306,10.4362601045084,9.97981221034093,10.037422138731,9604577.11826277,0.0,1.0
2009-04-29,24.43,24.71,23.46,23.54,7086500,10.8262350043796,10.9503179270659,10.3963763079307,10.4318285715553,15991080.4568685,0.0,1.0
2009-04-30,24.79,25.14,24.5201,24.75,5356700,10.9857701906906,11.1408738440484,10.8661631162869,10.9680440588782,12087690.7758847,0.0,1.0
2009-05-01,24.97,25.11,24.26,24.53,5448800,11.0655377838461,11.1275792451892,10.7508989441772,10.8705503339104,12295519.5362146,0.0,1.0
2009-05-04,25.9,26.069,25.17,25.35,9581300,11.4776703484827,11.5525632553898,11.1541684429077,11.2339360360632,21620735.0852175,0.0,1.0
2009-05-05,26.92,27.5094,26.13,26.91,13790700,11.9296867096971,12.1908812619517,11.5795956064036,11.925255176744,31119479.7511515,0.0,1.0
2009-05-06,26.29,27.38,25.81,27.14,7394100,11.6505001336529,12.1335372255388,11.4377865519049,12.0271804346649,16685196.9245934,0.0,1.0
2009-05-07,25.3,26.55,24.9999,26.34,7206800,11.2117783712978,11.765719990433,11.0787880673758,11.6726577984183,16262544.0819247,0.0,1.0
2009-05-08,25.19,25.89,24.96,25.75,5037500,11.1630315088139,11.4732388155296,11.061106250893,11.4111973541865,11367398.2645134,0.0,1.0
2009-05-11,25.5,25.84,24.6,24.91,3656700,11.3004090303594,11.4510811507642,10.901571064582,11.0389485861276,8251546.44840625,0.0,1.0
2009-05-12,25.55,25.92,25.07,25.77,3583300,11.3225666951248,11.4865334143889,11.1098531133769,11.4200604200926,8085915.27567865,0.0,1.0
2009-05-13,24.61,25.95,24.49,24.8,4482500,10.9060025975351,11.4998280132481,10.8528242020981,10.9902017236437,10115009.9693661,0.0,1.0
2009-05-14,24.95,25.0801,24.5,24.57,3642800,11.0566747179399,11.1143289616595,10.8572557350512,10.8882764657228,8220180.32714038,0.0,1.0
2009-05-15,25.76,26.0,24.8,24.87,5088000,11.4156288871395,11.5219856780135,10.9902017236437,11.0212224543152,11481354.3165945,0.0,1.0
2009-05-18,26.39,27.43,26.07,26.62,9326300,11.6948154631837,12.1556948903043,11.5530064086851,11.7967407211046,21045313.4360957,0.0,1.0
2009-05-19,25.64,25.92,25.28,25.71,5774600,11.3624504917026,11.4865334143889,11.2029153053916,11.3934712223741,13030705.3137984,0.0,1.0
2009-05-20,25.49,26.29,25.39,25.85,4219300,11.2959774974063,11.6505001336529,11.2516621678755,11.4555126837173,9521084.56525297,0.0,1.0
2009-05-21,24.9,25.49,24.595,25.27,4518100,11.0345170531745,11.2959774974063,10.8993552981055,11.1984837724385,10195343.3446944,0.0,1.0
2009-05-22,24.81,25.54,24.75,25.11,4102400,10.9946332565967,11.3181351621717,10.9680440588782,11.1275792451892,9257293.22885167,0.0,1.0
2009-05-26,25.76,25.94,24.06,24.35,4781100,11.4156288871395,11.495396480295,10.6622682851156,10.790782740755,10788817.4377103,0.0,1.0
2009-05-27,25.78,26.66,25.62,25.74,4934700,11.4244919530457,11.8144668529169,11.3535874257964,11.4067658212334,11135424.3604754,0.0,1.0
2009-05-28,25.46,26.26,25.12,26.11,4860600,11.2826828985471,11.6372055347936,11.1320107781423,11.5707325404974,10968213.598907,0.0,1.0
2009-05-29,25.19,25.97,25.11,25.63,9986500,11.1630315088139,11.5086910791543,11.1275792451892,11.3580189587495,22535091.3684493,0.0,1.0
2009-06-01,26.58,26.88,25.59,25.7,5788300,11.7790145892923,11.9119605778847,11.3402928269371,11.389039689421,13061620.1239669,0.0,1.0
2009-06-02,26.67,26.85,26.44,26.64,3929400,11.81889838587,11.8986659790255,11.7169731279491,11.8056037870108,8866909.12964354,0.0,1.0
2009-06-03,25.93,26.59,25.65,26.59,4424200,11.4909649473419,11.7834461222454,11.3668820246556,11.7834461222454,9983452.78448848,0.0,1.0
2009-06-04,26.81,26.87,25.94,26.09,5144300,11.8809398472132,11.9075290449317,11.495396480295,11.5618694745912,11608398.3904986,0.0,1.0
2009-06-05,27.23,27.36,26.56,26.86,5315400,12.0670642312426,12.1246741596327,11.7701515233861,11.9030975119786,11994495.0342819,0.0,1.0
2009-06-08,27.09,27.28,26.5378,27.01,4802100,12.0050227698995,12.089221896008,11.7603135202303,11.9695705062748,10836205.102932,0.0,1.0
2009-06-09,27.48,27.9,27.02,27.02,6677800,12.1778525550697,12.3639769390991,11.9740020392279,11.9740020392279,15068826.2294328,0.0,1.0
2009-06-10,26.57,27.66,26.235,27.59,7428300,11.7745830563392,12.2576201482251,11.6261267024109,12.2265994175536,16762371.1222403,0.0,1.0
2009-06-11,26.59,27.08,26.43,26.6,4727100,11.7834461222454,12.0005912369464,11.712541594996,11.7878776551984,10666963.4414256,0.0,1.0
2009-06-12,26.79,26.87,26.26,26.49,4380300,11.872076781307,11.9075290449317,11.6372055347936,11.7391307927145,9884389.99862003,0.0,1.0
2009-06-15,25.81,26.72,25.53,26.59,4909300,11.4377865519049,11.8410560506354,11.3137036292187,11.7834461222454,11078107.8511119,0.0,1.0
2009-06-16,25.51,26.3001,25.47,26.17,4572100,11.3048405633125,11.6549759819355,11.2871144315002,11.5973217382159,10317197.3409791,0.0,1.0
2009-06-17,25.73,25.985,25.3712,25.62,4201700,11.4023342882803,11.5153383785839,11.2433308859237,11.3535874257964,9481369.18868611,0.0,1.0
2009-06-18,25.62,26.09,25.38,26.09,3797900,11.3535874257964,11.5618694745912,11.2472306349224,11.5618694745912,8570172.08313563,0.0,1.0
2009-06-19,25.74,26.27,25.45,26.052,5044900,11.4067658212334,11.6416370677467,11.278251365594,11.5450296493695,11384096.7751154,0.0,1.0
2009-06-22,24.9,25.51,24.83,25.35,3707200,11.0345170531745,11.3048405633125,11.0034963225029,11.2339360360632,8365502.50048721,0.0,1.0
2009-06-23,24.9,25.12,24.44,24.98,4071300,11.0345170531745,11.1320107781423,10.8306665373327,11.0699693167991,9187114.35321363,0.0,1.0
2009-06-24,25.61,25.81,24.91,24.99,4258900,11.3491558928433,11.4377865519049,11.0389485861276,11.0744008497522,9610444.16252834,0.0,1.0
2009-06-25,26.27,26.33,25.39,25.39,4522200,11.6416370677467,11.6682262654652,11.2516621678755,11.2516621678755,10204595.2221902,0.0,1.0
2009-06-26,26.62,26.88,25.89,26.3,4073500,11.7967407211046,11.9119605778847,11.4732388155296,11.654931666606,9192078.7752845,0.0,1.0
2009-06-29,27.2,27.35,26.69,27.32,4888600,12.0537696323834,12.1202426266796,11.8277614517762,12.1069480278203,11031397.1525361,0.0,1.0
2009-06-30,26.7,27.27,26.34,27.2,4847100,11.8321929847293,12.0847903630549,11.6726577984183,12.0537696323834,10937750.0998359,0.0,1.0
2009-07-01,27.21,27.55,27.0,27.55,3991500,12.0582011653364,12.2088732857412,11.9651389733217,12.2088732857412,9007041.22537087,0.0,1.0
2009-07-02,26.61,27.07,26.55,27.0,3402600,11.7923091881515,11.9961597039933,11.765719990433,11.9651389733217,7678155.69922256,0.0,1.0
2009-07-06,26.42,26.45,26.01,26.28,4312100,11.708110062043,11.7214046609022,11.5264172109666,11.6460686006998,9730492.91442351,0.0,1.0
2009-07-07,25.75,26.5,25.73,26.43,4247300,11.4111973541865,11.7435623256676,11.4023342882803,11.712541594996,9584268.11888197,0.0,1.0
2009-07-08,25.56,26.33,25.11,25.84,5484500,11.3269982280779,11.6682262654652,11.1275792451892,11.4510811507642,12376078.5670917,0.0,1.0
2009-07-09,25.47,25.7,25.01,25.6,4469500,11.2871144315002,11.389039689421,11.0832639156584,11.3447243598902,10085674.7480383,0.0,1.0
2009-07-10,26.41,26.9,25.47,25.64,6346800,11.7036785290899,11.9208236437909,11.2871144315002,11.3624504917026,14321906.3633179,0.0,1.0
2009-07-13,26.98,27.01,25.89,26.53,4311500,11.9562759074156,11.9695705062748,11.4732388155296,11.7568569245269,9729138.98113146,0.0,1.0
2009-07-14,27.18,27.35,26.855,27.35,4297100,12.0449065664772,12.1202426266796,11.900881745502,12.1202426266796,9696644.58212226,0.0,1.0
2009-07-15,27.95,28.16,27.31,27.54,5133600,12.3861346038645,12.4791967958792,12.1025164948673,12.2044417527882,11584253.2467904,0.0,1.0
2009-07-16,28.36,28.45,27.6,27.95,3917600,12.5678274549409,12.6077112515186,12.2310309505066,12.3861346038645,8840281.77489985,0.0,1.0
2009-07-17,29.02,29.51,28.28,28.52,7377800,12.8603086298443,13.0774537445453,12.5323751913162,12.6387319821902,16648415.0701593,0.0,1.0
2009-07-20,29.57,30.0,29.21,29.6,6543600,13.1040429422638,13.2945988592464,12.9445077559529,13.1173375411231,14765996.4831108,0.0,1.0
2009-07-21,29.2,29.91,28.7,29.56,6878300,12.9400762229998,13.2547150626686,12.7184995753457,13.0996114093107,15521265.6045267,0.0,1.0
2009-07-22,29.26,29.43,28.75,29.18,4068100,12.9666654207183,13.0420014809207,12.7406572401111,12.9312131570936,9179893.37565603,0.0,1.0
2009-07-23,30.09,30.21,29.26,29.29,4154100,13.3344826558241,13.3876610512611,12.9666654207183,12.9799600195775,9373957.14751672,0.0,1.0
2009-07-24,30.36,30.521,29.73,30.13,3006800,13.4541340455573,13.5254817261019,13.1749474695131,13.3522087876364,6785011.03756609,0.0,1.0
2009-07-27,30.73,30.82,30.21,30.42,3654600,13.6181007648214,13.6579845613991,13.3876610512611,13.4807232432758,8246807.68188404,0.0,1.0
2009-07-28,30.25,30.73,30.08,30.58,4775800,13.4053871830734,13.6181007648214,13.330051122871,13.5516277705251,10776857.6936305,0.0,1.0
2009-07-29,30.12,30.43,29.64,30.27,3692600,13.3477772546833,13.4851547762289,13.1350636729354,13.4142502489796,8332556.79038067,0.0,1.0
2009-07-30,30.2,30.66,30.11,30.57,2439000,13.383229518308,13.5870800341498,13.3433457217303,13.547196237572,5503738.83218827,0.0,1.0
2009-07-31,29.59,30.44,29.49,30.24,5199900,13.11290600817,13.489586309182,13.0685906786392,13.4009556501203,11733862.875562,0.0,1.0
2009-08-03,30.46,30.725,29.755,29.94,8057600,13.4984493750881,13.6158849983448,13.1860263018958,13.2680096615279,18182421.4900534,0.0,1.0
2009-08-04,33.6,33.77,32.74,33.07,16521100,14.8899507223559,14.9652867825583,14.5088388883909,14.6550794758426,37280778.8521795,0.0,1.0
2009-08-05,34.59,34.7999,33.4,33.55,9503100,15.3286724847111,15.4216903613962,14.8013200632943,14.8677930575905,21444272.4461534,0.0,1.0
2009-08-06,34.05,34.72,33.56,34.59,5758200,15.0893697052446,15.3862824131011,14.8722245905436,15.3286724847111,12993697.8038157,0.0,1.0
2009-08-07,34.14,34.55,33.985,34.13,5085600,15.1292535018224,15.3109463528987,15.0605647410496,15.1248219688693,11475938.5834262,0.0,1.0
2009-08-10,34.01,34.69,33.69,33.83,3592900,15.0716435734323,15.3729878142419,14.9298345189337,14.9918759802768,8107578.20835146,0.0,1.0
2009-08-11,33.78,34.13,33.6,33.8,3313600,14.9697183155114,15.1248219688693,14.8899507223559,14.9785813814176,7477322.26090161,0.0,1.0
2009-08-12,34.81,35.0,33.65,33.68,4000700,15.4261662096789,15.5103653357874,14.9121083871213,14.9254029859806,9027801.53584893,0.0,1.0
2009-08-13,34.59,34.95,34.23,34.81,3036600,15.3286724847111,15.488207671022,15.1691372984001,15.4261662096789,6852256.39107127,0.0,1.0
2009-08-14,34.43,34.64,33.87,34.42,3917300,15.2577679574617,15.3508301494765,15.0096021120891,15.2533364245087,8839604.80825385,0.0,1.0
2009-08-17,33.49,33.89,33.27,33.89,2893200,14.841203859872,15.0184651779953,14.7437101349042,15.0184651779953,6528666.33427106,0.0,1.0
2009-08-18,33.9,34.0,33.41,33.6,4183800,15.0228967109484,15.0672120404792,14.8057515962474,14.8899507223559,9440976.84547324,0.0,1.0
2009-08-19,34.2,34.4,33.12,33.32,5204200,15.1558426995408,15.2444733586025,14.677237140608,14.7658677996696,11743566.0641551,0.0,1.0
2009-08-20,33.89,34.42,33.68,34.1,2720000,15.0184651779953,15.2533364245087,14.9254029859806,15.11152737001,6137830.92396559,0.0,1.0
2009-08-21,34.46,34.52,34.02,34.34,4072600,15.271062556321,15.2976517540395,15.0760751063854,15.217884160884,9190047.87534641,0.0,1.0
2009-08-24,34.77,35.065,34.49,34.6,2894900,15.4084400778665,15.5391702999824,15.2843571551802,15.3331040176641,6532502.47859854,0.0,1.0
2009-08-25,35.5,35.54,34.66,34.93,4671200,15.7319419834415,15.7496681152539,15.3596932153826,15.4793446051158,10540821.9897162,0.0,1.0
2009-08-26,35.0,35.95,34.85,35.41,5273900,15.5103653357874,15.9313609663302,15.4438923414912,15.6920581868638,11900847.9815817,0.0,1.0
2009-08-27,35.44,35.45,34.36,34.98,3952300,15.705352785723,15.7097843186761,15.2267472267902,15.5015022698813,8918584.25029017,0.0,1.0
2009-08-28,35.27,35.95,34.89,35.6,3896200,15.6300167255206,15.9313609663302,15.4616184733035,15.7762573129723,8791991.48748338,0.0,1.0
2009-08-31,34.87,34.99,34.53,34.86,3439800,15.4527554073973,15.5059338028343,15.3020832869926,15.4483238744443,7762099.56332975,0.0,1.0
2009-09-01,34.56,35.55,34.24,34.87,4574400,15.3153778858518,15.7540996482069,15.1735688313532,15.4527554073973,10322387.4185986,0.0,1.0
2009-09-02,34.39,34.56,33.9801,34.42,2738700,15.2400418256494,15.3153778858518,15.0583932899026,15.2533364245087,6180028.51156786,0.0,1.0
2009-09-03,34.59,34.59,33.8427,34.39,2516400,15.3286724847111,15.3286724847111,14.9975040271272,15.2400418256494,5678396.22686286,0.0,1.0
2009-09-04,35.39,35.5,34.57,34.61,3108200,15.6831951209576,15.7319419834415,15.3198094188049,15.3375355506172,7013825.76392275,0.0,1.0
2009-09-08,35.97,36.01,35.4,35.4,3329500,15.9402240322364,15.9579501640487,15.6876266539107,15.6876266539107,7513201.49314096,0.0,1.0
2009-09-09,37.46,37.58,36.2,36.2,4738100,16.6005224422456,16.6537008376826,16.0421492901573,16.0421492901573,10691785.5517799,0.0,1.0
2009-09-10,37.59,37.76,37.16,37.59,4236100,16.6581323706357,16.7334684308381,16.4675764536532,16.6581323706357,9558994.69743038,0.0,1.0
2009-09-11,37.13,37.69,37.0,37.48,4430400,16.4542818547939,16.7024477001665,16.3966719264038,16.6093855081518,9997443.42850632,0.0,1.0
2009-09-14,37.15,37.43,36.89,37.2,5337500,16.4631449207001,16.5872278433864,16.3479250639199,16.4853025854655,12044364.9105391,0.0,1.0
2009-09-15,37.11,37.3,36.91,37.15,3953700,16.4454187888877,16.5296179149963,16.3567881298261,16.4631449207001,8921743.42797163,0.0,1.0
2009-09-16,38.18,38.25,37.14,37.33,3662700,16.9195928148675,16.9506135455391,16.458713387747,16.5429125138556,8265085.78132677,0.0,1.0
2009-09-17,38.31,38.52,38.0,38.12,3059200,16.9772027432576,17.0702649352723,16.8398252217121,16.893003617149,6903254.54507189,0.0,1.0
2009-09-18,38.49,38.71,38.065,38.71,3273000,17.0569703364131,17.1544640613809,16.8686301859071,17.1544640613809,7385706.10813947,0.0,1.0
2009-09-21,38.8,39.1,38.4,38.49,2808900,17.1943478579586,17.3272938465511,17.0170865398353,17.0569703364131,6338438.70673786,0.0,1.0
2009-09-22,39.32,39.36,38.81,39.1,2538400,17.4247875715189,17.4425137033312,17.1987793909117,17.3272938465511,5728040.44757142,0.0,1.0
2009-09-23,38.66,39.4,38.63,39.34,3562600,17.1323063966155,17.4602398351436,17.1190117977562,17.4336506374251,8039204.57710286,0.0,1.0
2009-09-24,37.92,38.94,37.7,38.9,3782500,16.8043729580874,17.2563893193018,16.7068792331196,17.2386631874894,8535421.12863965,0.0,1.0
2009-09-25,37.81,38.11,37.58,38.11,2934300,16.7556260956035,16.888572084196,16.6537008376826,16.888572084196,6621410.76477656,0.0,1.0
2009-09-28,38.65,38.9,37.92,38.21,2989500,17.1278748636624,17.2386631874894,16.8043729580874,16.9328874137268,6745972.62764527,0.0,1.0
2009-09-29,38.79,39.07,38.4,38.65,3724300,17.1899163250055,17.3139992476918,17.0170865398353,17.1278748636624,8404089.5993107,0.0,1.0
2009-09-30,38.66,39.19,37.92,38.88,4133100,17.1323063966155,17.3671776431288,16.8043729580874,17.2298001215833,9326569.48229491,0.0,1.0
2009-10-01,37.26,38.94,37.25,38.94,3632700,16.511891783184,17.2563893193018,16.5074602502309,17.2563893193018,8197389.11672418,0.0,1.0
2009-10-02,37.53,37.745,36.69,37.1,2742100,16.6315431729172,16.7268211314085,16.2592944048583,16.4409872559347,6187700.80022281,0.0,1.0
2009-10-05,38.74,38.84,37.54,37.77,3413100,17.1677586602401,17.212073989771,16.6359747058703,16.7378999637912,7701849.53183346,0.0,1.0
2009-10-06,39.0,39.61,38.87,39.3,4221300,17.2829785170203,17.5533020271583,17.2253685886302,17.4159245056127,9525597.67622644,0.0,1.0
2009-10-07,39.61,39.68,38.64,39.11,4233000,17.5533020271583,17.5843227578298,17.1234433307093,17.3317253795042,9551999.37542144,0.0,1.0
2009-10-08,39.0,39.94,38.9,39.94,4122900,17.2829785170203,17.69954261461,17.2386631874894,17.69954261461,9303552.61633004,0.0,1.0
2009-10-09,38.74,39.02,38.35,38.63,4693400,17.1677586602401,17.2918415829264,16.9949288750699,17.1190117977562,10590917.5215221,0.0,1.0
2009-10-12,39.26,39.85,38.85,38.95,3427600,17.3981983738004,17.6596588180322,17.216505522724,17.2608208522549,7734569.58639135,0.0,1.0
2009-10-13,39.5,39.7,39.0,39.25,2332900,17.5045551646744,17.593185823736,17.2829785170203,17.3937668408473,5264318.29504386,0.0,1.0
2009-10-14,39.67,39.9,39.55,39.8,3710900,17.5798912248768,17.6818164827977,17.5267128294398,17.6375011532668,8373851.75578819,0.0,1.0
2009-10-15,40.15,40.15,39.435,39.62,3202400,17.7926048066247,17.7926048066247,17.4757502004793,17.5577335601114,7226393.29077479,0.0,1.0
2009-10-16,39.4,40.08,38.82,39.97,3449600,17.4602398351436,17.7615840759531,17.2032109238648,17.7128372134692,7784213.80709987,0.0,1.0
2009-10-19,40.39,40.79,39.11,39.55,4810100,17.8989615974987,18.076222915622,17.3317253795042,17.5267128294398,10854257.5468261,0.0,1.0
2009-10-20,41.16,41.19,40.15,40.9,4330500,18.240189634886,18.2534842337452,17.7926048066247,18.1249697781059,9772013.53537978,0.0,1.0
2009-10-21,40.91,41.66,40.8,41.05,3575800,18.1294013110589,18.4617662825401,18.080654448575,18.1914427724021,8068991.10952803,0.0,1.0
2009-10-22,40.87,41.36,40.11,41.28,3581200,18.1116751792466,18.3288202939476,17.7748786748124,18.293368030323,8081176.50915647,0.0,1.0
2009-10-23,40.52,41.25,40.4,40.4,2612400,17.9565715258887,18.2800734314637,17.9033931304518,17.9033931304518,5895025.55359109,0.0,1.0
2009-10-26,40.18,41.35,40.1,40.55,2767200,17.805899405484,18.3243887609946,17.7704471418593,17.969866124748,6244340.34294028,0.0,1.0
2009-10-27,40.08,40.79,39.91,40.31,3817200,17.7615840759531,18.076222915622,17.6862480157507,17.863509333874,8613723.60402997,0.0,1.0
2009-10-28,39.51,40.27,39.49,40.2,4978800,17.5089866976275,17.8457832020617,17.5001236317213,17.8147624713901,11234938.4574411,0.0,1.0
2009-10-29,40.2,40.25,39.37,39.71,3576800,17.8147624713901,17.8369201361555,17.4469452362843,17.5976173566891,8071247.66501477,0.0,1.0
2009-10-30,38.65,40.3,38.57,40.26,3497300,17.1278748636624,17.8590778009209,17.0924226000377,17.8413516691086,7891851.50381796,0.0,1.0
2009-11-02,38.8,39.68,38.37,38.72,5007900,17.1943478579586,17.5843227578298,17.0037919409761,17.158895594334,11300604.2221056,0.0,1.0
2009-11-03,41.97,42.4,40.851,41.6498,10170700,18.5991438040857,18.7896997210682,18.1032552666358,18.457246118928,22950748.8891091,0.0,1.0
2009-11-04,41.87,43.09,41.87,42.8912,5135500,18.5548284745548,19.0954754948309,18.5548284745548,19.0073766197236,11588540.7022152,0.0,1.0
2009-11-05,42.78,42.915,41.96,42.39,2990700,18.9580979732853,19.0179236681519,18.5947122711326,18.7852681881151,6748680.49422938,0.0,1.0
2009-11-06,43.0,43.0,41.825,41.825,2910300,19.0555916982531,19.0555916982531,18.534886576266,18.534886576266,6567253.43309451,0.0,1.0
2009-11-09,44.2,44.37,43.08,43.08,3687300,19.587375652623,19.6627117128254,19.0910439618778,19.0910439618778,8320597.04630085,0.0,1.0
2009-11-10,43.93,44.21,43.38,43.8707,2769900,19.4677242628897,19.591807185576,19.2239899504702,19.441445272478,6250433.04275454,0.0,1.0
2009-11-11,44.18,44.67,43.72,44.11,2348600,19.5785125867168,19.7956577014178,19.374662070875,19.5474918560452,5299746.21618588,0.0,1.0
2009-11-12,44.15,44.74,44.02,44.03,2521400,19.5652179878576,19.8266784320894,19.5076080594675,19.5120395924206,5689679.00429662,0.0,1.0
2009-11-13,44.83,44.99,44.2,44.2,2507200,19.8665622286671,19.9374667559165,19.587375652623,19.587375652623,5657635.91638477,0.0,1.0
2009-11-16,45.55,45.7,44.74,44.95,3544200,20.1856326012891,20.2521055955853,19.8266784320894,19.9197406241041,7997683.95614662,0.0,1.0
2009-11-17,45.71,45.75,45.15,45.48,1795400,20.2565371285384,20.2742632603507,20.0083712831658,20.1546118706175,4051419.72091464,0.0,1.0
2009-11-18,45.56,45.74,45.16,45.55,3108200,20.1900641342421,20.2698317273976,20.0128028161188,20.1856326012891,7013825.76392275,0.0,1.0
2009-11-19,44.17,45.0,43.87,44.97,3152100,19.5740810537637,19.9418982888695,19.4411350651713,19.9286036900103,7112888.54979117,0.0,1.0
2009-11-20,43.68,44.13,43.38,43.83,2770600,19.3569359390627,19.5563549219514,19.2239899504702,19.4234089333589,6252012.63159525,0.0,1.0
2009-11-23,44.61,45.1,44.01,44.08,3669400,19.7690685036993,19.9862136184004,19.5031765265144,19.534197257186,8280204.70308801,0.0,1.0
2009-11-24,44.65,44.8,44.26,44.65,2418400,19.7867946355117,19.8532676298079,19.6139648503415,19.7867946355117,5457253.78916116,0.0,1.0
2009-11-25,44.94,44.98,44.55,44.86,2411700,19.915309091151,19.9330352229634,19.7424793059808,19.8798568275264,5442134.86739995,0.0,1.0
2009-11-27,43.49,43.82,43.01,43.5,1988100,19.2727368129541,19.4189774004058,19.0600232312062,19.2771683459072,4486257.96321177,0.0,1.0
2009-11-30,43.93,44.01,43.21,43.42,3295800,19.4677242628897,19.5031765265144,19.1486538902678,19.2417160822826,7437155.57323745,0.0,1.0
2009-12-01,45.14,45.44,43.93,44.14,3335700,20.0039397502127,20.1368857388051,19.4677242628897,19.5607864549045,7527192.13715883,0.0,1.0
2009-12-02,45.5,45.7,45.17,45.35,2798700,20.1634749365236,20.2521055955853,20.0172343490719,20.0970019422274,6315421.84077299,0.0,1.0
2009-12-03,44.22,45.83,44.16,45.27,5367700,19.5962387185291,20.3097155239754,19.5696495208106,20.0615496786028,12112512.886239,0.0,1.0
2009-12-04,44.42,45.67,44.06,44.88,4566200,19.6848693775908,20.238810996726,19.5253341912798,19.8887198934326,10303883.6636072,0.0,1.0
2009-12-07,44.27,44.87,43.85,43.95,3633000,19.6183963832945,19.8842883604795,19.4322719992651,19.4765873287959,8198066.08337024,0.0,1.0
2009-12-08,44.16,44.3,43.42,44.0,4007700,19.5696495208106,19.6316909821538,19.2417160822826,19.4987449935613,9043597.42425624,0.0,1.0
2009-12-09,44.09,44.25,43.56,44.01,2934600,19.5386287901391,19.6095333173884,19.3037575436257,19.5031765265144,6622087.73142257,0.0,1.0
2009-12-10,44.32,44.47,44.0,44.25,2548200,19.64055404806,19.7070270423562,19.4987449935613,19.6095333173884,5750154.69134158,0.0,1.0
2009-12-11,43.64,44.49,43.52,44.4,2797900,19.3392098072504,19.7158901082624,19.2860314118134,19.6760063116846,6313616.59638357,0.0,1.0
2009-12-14,43.88,44.11,43.4,43.74,2783100,19.4455665981243,19.5474918560452,19.2328530163764,19.3835251367812,6280219.57517966,0.0,1.0
2009-12-15,43.12,43.93,43.09,43.89,4533500,19.1087700936901,19.4677242628897,19.0954754948309,19.4499981310774,10230094.2991904,0.0,1.0
2009-12-16,43.95,44.27,43.11,43.23,3550300,19.4765873287959,19.6183963832945,19.104338560737,19.157516956174,8011448.94461583,0.0,1.0
2009-12-17,43.67,43.87,43.35,43.73,2692700,19.3525044061096,19.4411350651713,19.210695351611,19.3790936038281,6076226.95917727,0.0,1.0
2009-12-18,44.45,44.47,43.38,43.75,4166700,19.69816397645,19.7070270423562,19.2239899504702,19.3879566697343,9402389.7466498,0.0,1.0
2009-12-21,45.23,45.34,44.55,44.64,2683000,20.0438235467904,20.0925704092743,19.7424793059808,19.7823631025586,6054338.37095577,0.0,1.0
2009-12-22,45.78,45.95,45.2,45.41,1885200,20.2875578592099,20.3628939194123,20.0305289479312,20.1235911399459,4254058.40362499,0.0,1.0
2009-12-23,46.25,46.35,45.8,46.01,2174300,20.4958399080048,20.5401552375356,20.2964209251161,20.3894831171308,4906428.594845,0.0,1.0
2009-12-24,46.23,46.4,46.02,46.37,684800,20.4869768420986,20.562312902301,20.3939146500839,20.5490183034418,1545289.19732781,0.0,1.0
2009-12-28,46.22,46.61,46.07,46.42,1817300,20.4825453091456,20.6553750943158,20.4160723148493,20.5711759682072,4100838.2860745,0.0,1.0
2009-12-29,45.57,46.23,45.46,46.22,1550300,20.1944956671952,20.4869768420986,20.1457488047113,20.4825453091456,3498337.97111172,0.0,1.0
2009-12-30,45.48,45.73,45.1,45.68,1930500,20.1546118706175,20.2654001944445,19.9862136184004,20.2432425296791,4356280.36717484,0.0,1.0
2009-12-31,45.33,45.89,45.3,45.62,1389500,20.0881388763212,20.3363047216938,20.074844277462,20.2166533319606,3135483.84884199,0.0,1.0
2010-01-04,46.8,46.8,45.64,45.64,2882600,20.7395742204243,20.7395742204243,20.2255163978668,20.2255163978668,6504746.84611148,0.0,1.0
2010-01-05,47.33,47.65,46.27,46.82,4496700,20.9744454669377,21.1162545214363,20.504702973911,20.7484372863305,10147053.057278,0.0,1.0
2010-01-06,47.33,47.75,47.06,47.53,3135200,20.9744454669377,21.1605698509671,20.8547940772045,21.0630761259993,7074752.76206504,0.0,1.0
2010-01-07,45.54,47.48,45.42,47.32,4027300,20.181201068336,21.0409184612339,20.128022672899,20.9700139339846,9087825.91179654,0.0,1.0
2010-01-08,46.86,46.88,45.07,45.61,4268100,20.7661634181428,20.775026484049,19.9729190195411,20.2122217990075,9631204.47300646,0.0,1.0
2010-01-11,46.48,47.18,45.79,47.15,3551900,20.5977651659257,20.9079724726414,20.291989392163,20.8946778737822,8015059.43339462,0.0,1.0
2010-01-12,47.2,48.49,46.86,47.5,5287900,20.9168355385476,21.4885032894952,20.7661634181428,21.0497815271401,11932439.7583962,0.0,1.0
2010-01-13,48.78,48.95,47.34,47.5,4012900,21.6170177451346,21.692353805337,20.9788769998908,21.0497815271401,9055331.51278732,0.0,1.0
2010-01-14,48.11,48.77,47.87,48.54,2737400,21.3201050372781,21.6125862121815,21.2137482464041,21.5106609542606,6177094.98943507,0.0,1.0
2010-01-15,47.92,48.55,47.57,47.98,3158900,21.2359059111695,21.5150924872137,21.0808022578116,21.262495108888,7128233.12710108,0.0,1.0
2010-01-19,48.31,48.34,47.66,47.82,2893300,21.4087356963397,21.422030295199,21.1206860543894,21.1915905816387,6528891.98981973,0.0,1.0
2010-01-20,47.16,48.13,46.79,47.93,3302200,20.8991094067353,21.3289681031842,20.7351426874712,21.2403374441226,7451597.52835263,0.0,1.0
2010-01-21,46.8,47.6,46.48,47.28,4481500,20.7395742204243,21.0940968566709,20.5977651659257,20.9522878021723,10112753.4138793,0.0,1.0
2010-01-22,45.17,47.09,44.92,46.78,5547000,20.0172343490719,20.8680886760637,19.9064460252449,20.7307111545182,12517113.2850137,0.0,1.0
2010-01-25,45.28,45.64,44.81,45.4,3807600,20.0659812115558,20.2255163978668,19.857699162761,20.1191596069928,8592060.67135715,0.0,1.0
2010-01-26,45.57,46.14,44.51,45.07,3637200,20.1944956671952,20.4470930455209,19.7247531741685,19.9729190195411,8207543.61641459,0.0,1.0
2010-01-27,46.09,46.18,44.96,45.44,3265400,20.4249353807555,20.4648191773332,19.9241721570572,20.1368857388051,7368556.28644016,0.0,1.0
2010-01-28,44.56,46.059,44.11,46.02,5160800,19.7469108389339,20.4111976286009,19.5474918560452,20.3939146500839,11645631.55603,0.0,1.0
2010-01-29,43.66,45.59,43.58,44.84,4498100,19.3480728731565,20.2033587331014,19.3126206095319,19.8709937616202,10150212.2349594,0.0,1.0
2010-02-01,44.69,44.69,43.67,43.8,3166000,19.804520767324,19.804520767324,19.3525044061096,19.4101143344997,7144254.67105701,0.0,1.0
2010-02-02,45.17,45.27,44.08,44.64,2994800,20.0172343490719,20.0615496786028,19.534197257186,19.7823631025586,6757932.37172507,0.0,1.0
2010-02-03,45.17,45.3,44.53,44.66,1802600,20.0172343490719,20.074844277462,19.7336162400747,19.7912261684647,4067666.92041926,0.0,1.0
2010-02-04,43.12,44.83,43.12,44.75,4143600,19.1087700936901,19.8665622286671,19.1087700936901,19.8311099650425,9350263.31490582,0.0,1.0
2010-02-05,43.66,43.7,42.08,43.0,4478000,19.3480728731565,19.3657990049689,18.6478906665696,19.0555916982531,10104855.4696757,0.0,1.0
2010-02-08,43.74,44.3,43.29,43.32,3684100,19.3835251367812,19.6316909821538,19.1841061538925,19.1974007527517,8313376.06874325,0.0,1.0
2010-02-09,46.49,46.66,44.89,45.23,8692500,20.6021966988788,20.6775327590812,19.8931514263856,20.0438235467904,19615108.5685922,0.0,1.0
2010-02-10,46.34,46.64,46.06,46.47,4138500,20.5357237045825,20.668669693175,20.4116407818962,20.5933336329726,9338754.8819234,0.0,1.0
2010-02-11,47.16,47.24,45.7905,46.26,4055400,20.8991094067353,20.9345616703599,20.2922109688107,20.5002714409579,9151235.12097428,0.0,1.0
2010-02-12,47.16,47.335,46.09,46.5,5037600,20.8991094067353,20.9766612334142,20.4249353807555,20.6066282318319,11367623.9200621,0.0,1.0
2010-02-16,47.43,48.34,46.81,47.35,3703300,21.0187607964685,21.422030295199,20.7440057533774,20.9833085328438,8356701.93408889,0.0,1.0
2010-02-17,47.19,47.62,46.99,47.62,2950100,20.9124040055945,21.102959922577,20.8237733465329,21.102959922577,6657064.34146725,0.0,1.0
2010-02-18,47.3,47.43,47.01,47.23,3062100,20.9611508680784,21.0187607964685,20.832636412439,20.9301301374068,6909798.55598348,0.0,1.0
2010-02-19,47.51,47.75,47.04,47.21,3859600,21.0542130600931,21.1605698509671,20.8459310112983,20.9212670715007,8709401.55666826,0.0,1.0
2010-02-22,47.33,47.78,46.94,47.78,3502200,20.9744454669377,21.1738644498264,20.8016156817675,21.1738644498264,7902908.62570304,0.0,1.0
2010-02-23,47.22,47.48,46.95,47.07,3426500,20.9256986044538,21.0409184612339,20.8060472147206,20.8592256101575,7732087.37535591,0.0,1.0
2010-02-24,48.17,48.28,47.42,47.51,4276500,21.3466942349966,21.3954410974805,21.0143292635154,21.0542130600931,9650159.53909515,0.0,1.0
2010-02-25,48.16,48.17,47.01,47.38,4292800,21.3422627020435,21.3466942349966,20.832636412439,20.9966031317031,9686941.39352922,0.0,1.0
2010-02-26,48.13,48.23,47.74,48.14,3901300,21.3289681031842,21.3732834327151,21.156138318014,21.3333996361373,8803499.92046582,0.0,1.0
2010-03-01,50.48,50.5,48.16,48.48,7197900,22.3703783471585,22.3792414130647,21.3422627020435,21.4840717565421,16242460.7380927,0.0,1.0
2010-03-02,51.01,51.31,50.56,50.56,6629300,22.6052495936719,22.7381955822644,22.4058306107832,22.4058306107832,14959383.2883254,0.0,1.0
2010-03-03,49.84,51.17,49.68,51.1,4558000,22.0867602381613,22.6761541209212,22.015855710912,22.6451333902496,10285379.9086159,0.0,1.0
2010-03-04,49.63,50.1642,49.09,49.78,3661600,21.9936980461466,22.2304305365002,21.7543952666801,22.0601710404428,8262603.57029131,0.0,1.0
2010-03-05,50.67,50.775,49.75,50.0,2616300,22.4545774732671,22.5011085692745,22.0468764415835,22.1576647654106,5903826.11998941,0.0,1.0
2010-03-08,50.02,50.88,49.96,50.88,3331900,22.1665278313168,22.5476396652818,22.1399386335983,22.5476396652818,7518617.22630916,0.0,1.0
2010-03-09,50.29,50.64,49.83,50.0,2790800,22.28617922105,22.4412828744079,22.0823287052082,22.1576647654106,6297595.05242763,0.0,1.0
2010-03-10,50.81,50.88,50.04,50.15,2882500,22.5166189346102,22.5476396652818,22.1753908972229,22.2241377597068,6504521.19056282,0.0,1.0
2010-03-11,51.01,51.06,50.42,50.54,2832400,22.6052495936719,22.6274072584373,22.34378914944,22.396967544877,6391467.76067652,0.0,1.0
2010-03-12,50.8,51.0951,50.6804,51.0951,2067900,22.5121874016572,22.6429619391026,22.4591862675383,22.6429619391026,4666331.09105457,0.0,1.0
2010-03-15,50.85,50.92,50.34,50.72,2331300,22.5343450664226,22.5653657970942,22.3083368858154,22.4767351380325,5260707.80626506,0.0,1.0
2010-03-16,51.26,51.27,50.8,50.95,2571900,22.7160379174989,22.720469450452,22.5121874016572,22.5786603959534,5803635.05637763,0.0,1.0
2010-03-17,51.62,52.02,51.35,51.35,2070800,22.8755731038099,23.0528344219332,22.7559217140767,22.7559217140767,4672875.10196616,0.0,1.0
2010-03-18,51.83,51.92,51.42,51.59,1937200,22.9686352958246,23.0085190924024,22.7869424447483,22.8622785049507,4371399.28893609,0.0,1.0
2010-03-19,51.25,52.22,50.98,52.03,5122600,22.7116063845459,23.1414650809948,22.5919549948126,23.0572659548863,11559431.1364361,0.0,1.0
2010-03-22,51.87,52.02,51.0,51.02,2120300,22.986361427637,23.0528344219332,22.6008180607188,22.609681126625,4784574.59856038,0.0,1.0
2010-03-23,52.52,52.63,51.66,52.1,3254700,23.2744110695873,23.3231579320712,22.8932992356222,23.0882866855578,7344411.14273192,0.0,1.0
2010-03-24,51.92,52.68,51.89,52.4,2729900,23.0085190924024,23.3453155968366,22.9952244935431,23.2212326741503,6160170.82328443,0.0,1.0
2010-03-25,51.46,52.32,51.4,52.18,2949700,22.8046685765606,23.1857804105256,22.7780793788421,23.1237389491825,6656161.71927254,0.0,1.0
2010-03-26,51.09,51.7452,50.82,51.42,2441700,22.6407018572965,22.9310558963825,22.5210504675633,22.7869424447483,5509831.53200251,0.0,1.0
2010-03-29,51.14,51.39,50.87,51.37,1957800,22.662859522062,22.773647845889,22.5432081323287,22.7647847799828,4417884.33196317,0.0,1.0
2010-03-30,51.46,51.65,51.02,51.16,1909900,22.8046685765606,22.8888677026691,22.609681126625,22.6717225879681,4309795.32414775,0.0,1.0
2010-03-31,50.98,51.43,50.89,51.15,2254500,22.5919549948126,22.7913739777013,22.5520711982349,22.667291055015,5087404.34488252,0.0,1.0
2010-04-01,50.81,51.29,50.25,51.21,2823700,22.5166189346102,22.7293325163582,22.2684530892376,22.6938802527335,6371835.7279418,0.0,1.0
2010-04-05,51.98,52.23,50.92,51.13,3533400,23.0351082901209,23.1458966139479,22.5653657970942,22.6584279891089,7973313.1568897,0.0,1.0
2010-04-06,52.25,52.61,51.54,51.58,2267000,23.1547596798541,23.314294866165,22.8401208401852,22.8578469719976,5115611.28846691,0.0,1.0
2010-04-07,51.11,52.1,50.93,51.99,3305600,22.6495649232027,23.0882866855578,22.5697973300472,23.0395398230739,7459269.8170076,0.0,1.0
2010-04-08,50.89,51.21,50.19,50.71,2359900,22.5520711982349,22.6938802527335,22.2418638915192,22.4723036050794,5325245.29318618,0.0,1.0
2010-04-09,51.72,51.72,50.81,50.93,2436100,22.9198884333407,22.9198884333407,22.5166189346102,22.5697973300472,5497194.82127669,0.0,1.0
2010-04-12,51.96,52.18,51.5,51.88,2785300,23.0262452242147,23.1237389491825,22.8223947083729,22.99079296059,6285183.9972505,0.0,1.0
2010-04-13,53.67,54.35,52.22,52.29,7214300,23.7840373591917,24.0853816000013,23.1414650809948,23.1724858116664,16279468.2480754,0.0,1.0
2010-04-14,53.93,54.23,53.7175,54.07,3186600,23.8992572159719,24.0322032045643,23.8050871407189,23.961298677315,7190739.71408409,0.0,1.0
2010-04-15,53.66,53.79,53.26,53.73,2777600,23.7796058262387,23.8372157546287,23.6023445081154,23.8106265569102,6267808.5200025,0.0,1.0
2010-04-16,52.77,53.786,52.7,53.61,4316800,23.3851993934143,23.8354431414475,23.3541786627428,23.7574481614732,9741098.7252113,0.0,1.0
2010-04-19,52.05,52.21,51.07,52.08,4176000,23.0661290207924,23.1370335480417,22.6318387913904,23.0794236196517,9423375.7126766,0.0,1.0
2010-04-20,53.02,53.09,52.15,52.53,2690700,23.4959877172414,23.527008447913,23.1104443503233,23.2788426025404,6071713.84820376,0.0,1.0
2010-04-21,52.77,52.87,52.32,52.84,2279400,23.3851993934143,23.4295147229452,23.1857804105256,23.4162201240859,5143592.57650265,0.0,1.0
2010-04-22,53.69,53.78,51.94,52.25,2598500,23.7929004250979,23.8327842216756,23.0173821583085,23.1547596798541,5863659.43232522,0.0,1.0
2010-04-23,53.33,53.99,52.9,53.89,3180500,23.6333652387869,23.9258464136904,23.4428093218044,23.8815310841595,7176974.72561493,0.0,1.0
2010-04-26,53.2,53.73,53.07,53.54,2344800,23.5757553103969,23.8106265569102,23.5181453820068,23.7264274308017,5291171.30533622,0.0,1.0
2010-04-27,51.49,53.17,51.39,52.94,3324300,22.8179631754198,23.5624607115376,22.773647845889,23.4605354536167,7501467.40460987,0.0,1.0
2010-04-28,50.98,51.73,50.47,51.62,3281300,22.5919549948126,22.9243199662938,22.3659468142055,22.8755731038099,7404435.51867954,0.0,1.0
2010-04-29,52.05,52.44,51.17,51.2,2593400,23.0661290207924,23.2389588059626,22.6761541209212,22.6894487197805,5852150.99934279,0.0,1.0
2010-04-30,51.11,52.5399,51.11,51.49,2443200,22.6495649232027,23.2832298201639,22.6495649232027,22.8179631754198,5513216.36523263,0.0,1.0
2010-05-03,52.02,52.14,51.02,51.25,3110900,23.0528344219332,23.1060128173702,22.609681126625,22.7116063845459,7019918.46373697,0.0,1.0
2010-05-04,51.8,53.3,50.75,53.3,6858500,22.9553406969654,23.6200706399277,22.4900297368918,23.6200706399277,15476585.805889,0.0,1.0
2010-05-05,50.99,51.49,47.73,51.45,4920500,22.5963865277657,22.8179631754198,21.151706785061,22.8002370436075,11103381.2725635,0.0,1.0
2010-05-06,48.75,51.135,45.95,50.68,5580100,21.6037231462753,22.6606437555854,20.3628939194123,22.4590090062202,12591805.2716252,0.0,1.0
2010-05-07,47.52,49.03,46.5,48.0,7414200,21.0586445930462,21.7278060689616,20.6066282318319,21.2713581747942,16730553.6898771,0.0,1.0
2010-05-10,51.8,51.8,48.31,48.99,6316400,22.9553406969654,22.9553406969654,21.4087356963397,21.7100799371493,14253307.0765207,0.0,1.0
2010-05-11,51.42,52.23,50.25,51.07,4866200,22.7869424447483,23.1458966139479,22.2684530892376,22.6318387913904,10980850.3096328,0.0,1.0
2010-05-12,52.49,52.5,51.3,51.43,4287700,23.261116470728,23.2655480036811,22.7337640493113,22.7913739777013,9675432.96054681,0.0,1.0
2010-05-13,51.76,52.89,51.69,52.45,2695800,22.937614565153,23.4383777888513,22.9065938344815,23.2433903389157,6083222.28118621,0.0,1.0
2010-05-14,49.89,51.48,48.94,51.45,5542700,22.1089179029267,22.8135316424667,21.6879222723839,22.8002370436075,12507410.0964206,0.0,1.0
2010-05-17,49.43,50.315,48.16,50.05,4556200,21.9050673870849,22.2972580534327,21.3422627020435,22.179822430176,10281318.1087397,0.0,1.0
2010-05-18,48.94,50.36,48.75,50.02,2829600,21.6879222723839,22.3171999517216,21.6037231462753,22.1665278313168,6385149.40531362,0.0,1.0
2010-05-19,48.53,49.35,47.75,48.56,3773300,21.5062294213075,21.8696151234603,21.1605698509671,21.5195240201668,8514660.81816155,0.0,1.0
2010-05-20,46.98,48.01,46.48,47.23,6050100,20.8193418135798,21.2757897077473,20.5977651659257,20.9301301374068,13652386.3503986,0.0,1.0
2010-05-21,49.49,49.51,45.85,46.16,7763000,21.9316565848034,21.9405196507096,20.3185785898815,20.4559561114271,17517640.2436562,0.0,1.0
2010-05-24,48.62,49.375,48.47,48.8,5330800,21.5461132178853,21.880693955843,21.479640223589,21.6258808110407,12029245.9887778,0.0,1.0
2010-05-25,49.05,49.06,46.81,47.12,4583800,21.7366691348678,21.7411006678209,20.7440057533774,20.8813832749229,10343599.0401741,0.0,1.0
2010-05-26,48.89,50.5,48.69,49.41,3494800,21.6657646076185,22.3792414130647,21.5771339485568,21.8962043211788,7886210.11510108,0.0,1.0
2010-05-27,50.76,50.76,49.67,49.93,2723100,22.4944612698448,22.4944612698448,22.0114241779589,22.126644034739,6144826.24597454,0.0,1.0
2010-05-28,50.04,50.79,49.62,50.46,2899600,22.1753908972229,22.5077558687041,21.9892665131935,22.3615152812524,6543108.28938627,0.0,1.0
2010-06-01,49.14,50.43,48.79,48.8,2643900,21.7765529314455,22.3482206823931,21.6214492780877,21.6258808110407,5966107.05142377,0.0,1.0
2010-06-02,50.99,50.991,48.64,49.18,3173000,22.5963865277657,22.596829681061,21.5549762837914,21.7942790632579,7160050.55946428,0.0,1.0
2010-06-03,52.24,52.37,50.9,50.99,5250600,23.150328146901,23.2079380752911,22.556502731188,22.5963865277657,11848270.2387403,0.0,1.0
2010-06-04,50.2425,52.03,50.1,51.21,4677700,22.2651294395228,23.0572659548863,22.2019800949414,22.6938802527335,10555489.6003801,0.0,1.0
2010-06-07,49.62,50.75,49.51,50.3,3307600,21.9892665131935,22.4900297368918,21.9405196507096,22.2906107540031,7463782.92798109,0.0,1.0
2010-06-08,49.78,49.81,48.53,49.48,4070300,22.0601710404428,22.073465639302,21.5062294213075,21.9272250518503,9184857.79772689,0.0,1.0
2010-06-09,49.82,50.93,49.61,49.93,3054100,22.0778971722551,22.5697973300472,21.9848349802404,22.126644034739,6891746.11208946,0.0,1.0
2010-06-10,51.44,51.51,50.35,50.84,3054200,22.7958055106544,22.826826241326,22.3127684187685,22.5299135334695,6891971.76763814,0.0,1.0
2010-06-11,51.79,51.88,50.58,50.67,1482100,22.9509091640123,22.99079296059,22.4146936766894,22.4545774732671,3344440.88691522,0.0,1.0
2010-06-14,52.125,53.39,52.07,52.16,3056900,23.0993655179405,23.6599544365054,23.0749920866986,23.1148758832763,6898064.46745238,0.0,1.0
2010-06-15,53.77,53.83,52.18,52.2,3450100,23.8283526887226,23.854941886441,23.1237389491825,23.1326020150887,7785342.08484326,0.0,1.0
2010-06-16,53.99,54.2,53.16,53.35,3419600,23.9258464136904,24.0189086057051,23.5580291785845,23.6422283046931,7716517.14249732,0.0,1.0
2010-06-17,53.68,54.25,53.22,54.25,2937600,23.7884688921448,24.0410662704705,23.584618376303,24.0410662704705,6628857.39788285,0.0,1.0
2010-06-18,53.57,54.56,53.36,53.67,3700400,23.7397220296609,24.178443792016,23.6466598376462,23.7840373591917,8350157.92317731,0.0,1.0
2010-06-21,53.34,54.81,53.0,54.31,3169100,23.63779677174,24.2892321158431,23.4871246513352,24.067655468189,7151249.99306595,0.0,1.0
2010-06-22,52.38,53.73,52.18,53.54,3371100,23.2123696082441,23.8106265569102,23.1237389491825,23.7264274308017,7607074.20138987,0.0,1.0
2010-06-23,52.2,52.78,51.77,52.53,2753700,23.1326020150887,23.3896309263674,22.9420460981061,23.2788426025404,6213876.84386913,0.0,1.0
2010-06-24,51.7,52.3,51.43,51.88,2785800,22.9110253674346,23.1769173446195,22.7913739777013,22.99079296059,6286312.27499387,0.0,1.0
2010-06-25,52.58,53.65,51.75,52.14,7875600,23.3010002673058,23.7751742932856,22.9331830322,23.1060128173702,17771728.3914645,0.0,1.0
2010-06-28,52.87,53.34,52.35,52.69,4116200,23.4295147229452,23.63779677174,23.1990750093849,23.3497471297897,9288433.6945688,0.0,1.0
2010-06-29,50.55,52.07,50.03,51.56,3540100,22.4013990778301,23.0749920866986,22.1709593642698,22.8489839060914,7988432.07865096,0.0,1.0
2010-06-30,50.06,51.31,49.8299,50.37,4413600,22.1842539631291,22.7381955822644,22.0822843898787,22.3216314846746,9959533.29632887,0.0,1.0
2010-07-01,50.33,50.57,49.26,49.96,5529600,22.3039053528623,22.4102621437363,21.8297313268825,22.1399386335983,12477849.2195442,0.0,1.0
2010-07-02,49.38,50.9,49.1,50.9,3579500,21.8829097223195,22.556502731188,21.7588267996332,22.556502731188,8077340.36482899,0.0,1.0
2010-07-06,49.57,50.35,48.98,49.98,3661400,21.9671088484281,22.3127684187685,21.7056484041962,22.1488016995044,8262152.25919397,0.0,1.0
2010-07-07,51.7,51.79,49.55,49.85,4053600,22.9110253674346,22.9509091640123,21.9582457825219,22.0911917711144,9147173.32109812,0.0,1.0
2010-07-08,52.74,53.36,52.1,52.21,4417500,23.3719047945551,23.6466598376462,23.0882866855578,23.1370335480417,9968333.86272721,0.0,1.0
2010-07-09,53.46,53.505,52.57,52.65,2409300,23.690975167177,23.7109170654659,23.2965687343527,23.3320209979774,5436719.13423173,0.0,1.0
2010-07-12,53.24,53.94,52.94,53.28,2622000,23.5934814422092,23.9036887489249,23.4605354536167,23.6112075740215,5916688.48626389,0.0,1.0
2010-07-13,53.83,54.69,52.44,52.45,6108700,23.854941886441,24.2360537204061,23.2389588059626,23.2433903389157,13784620.5019223,0.0,1.0
2010-07-14,53.79,54.22,53.5,54.17,3036600,23.8372157546287,24.0277716716113,23.7087012989893,24.0056140068458,6852256.3910713,0.0,1.0
2010-07-15,54.16,54.25,53.25,53.73,3395800,24.0011824738928,24.0410662704705,23.5979129751623,23.8106265569102,7662811.12191262,0.0,1.0
2010-07-16,52.63,54.4,52.48,53.78,3840200,23.3231579320712,24.1075392647667,23.256684937775,23.8327842216756,8665624.38022524,0.0,1.0
2010-07-19,53.85,54.0,52.77,52.77,2424400,23.8638049523472,23.9302779466434,23.3851993934143,23.3851993934143,5470793.12208169,0.0,1.0
2010-07-20,54.46,54.49,52.5,52.74,3151500,24.1341284624852,24.1474230613445,23.2655480036811,23.3719047945551,7111534.61649911,0.0,1.0
2010-07-21,53.07,54.77,52.85,54.77,3379700,23.5181453820068,24.2715059840308,23.420651657039,24.2715059840308,7626480.57857593,0.0,1.0
2010-07-22,54.1,54.29,53.27,53.56,3402100,23.9745932761743,24.0587924022828,23.6067760410684,23.7352904967078,7677027.42147916,0.0,1.0
2010-07-23,55.34,55.38,53.57,53.84,4353000,24.5241033623564,24.5418294941688,23.7397220296609,23.8593734193941,9822786.03383172,0.0,1.0
2010-07-26,55.31,55.6685,54.85,55.44,2571300,24.5108087634972,24.6696792198652,24.3069582476554,24.5684186918873,5802281.12308556,0.0,1.0
2010-07-27,54.73,56.08,54.41,55.69,2935900,24.2537798522184,24.8520368008845,24.1119707977198,24.6792070157143,6625021.25355537,0.0,1.0
2010-07-28,54.33,54.96,54.1,54.52,1664100,24.0765185340952,24.3557051101393,23.9745932761743,24.1607176602037,3755133.98550409,0.0,1.0
2010-07-29,53.94,55.24,53.1601,54.73,3118200,23.9036887489249,24.4797880328256,23.5580734939141,24.2537798522184,7036391.31879028,0.0,1.0
2010-07-30,54.56,54.94,53.16,53.16,2759000,24.178443792016,24.3468420442332,23.5580291785845,23.5580291785845,6225836.58794894,0.0,1.0
2010-08-02,55.42,55.91,54.69,55.51,4069800,24.5595556259811,24.7767007406821,24.2360537204061,24.5994394225588,9183729.51998352,0.0,1.0
2010-08-03,60.62,63.94,59.85,61.86,11096700,26.8639527615838,28.3352217020071,26.5227247241965,27.413462847766,25040319.2698416,0.0,1.0
2010-08-04,61.57,61.75,60.47,60.59,3421300,27.2849483921266,27.3647159852821,26.7974797672876,26.8506581627246,7720353.28682481,0.0,1.0
2010-08-05,61.0,61.27,60.3225,60.5,3409600,27.0323510138009,27.1520024035341,26.7321146562296,26.8107743661468,7693951.58762982,0.0,1.0
2010-08-06,60.93,61.0,59.54,60.06,3328400,27.0013302831294,27.0323510138009,26.3853472026509,26.6157869162112,7510719.28210553,0.0,1.0
2010-08-09,61.27,61.49,60.6,61.06,2809400,27.1520024035341,27.249496128502,26.8550896956776,27.0589402115194,6339566.98448124,0.0,1.0
2010-08-10,61.18,61.5,60.13,60.39,2498400,27.1121186069564,27.253927661455,26.6468076468828,26.7620275036629,5637778.22810134,0.0,1.0
2010-08-11,59.29,59.9976,58.81,59.81,2758200,26.2745588788239,26.588134150584,26.0618452970759,26.5049985923842,6224031.34355952,0.0,1.0
2010-08-12,58.94,59.225,57.6,58.2,3105800,26.119455225466,26.2457539146289,25.525629809753,25.7915217869379,7008410.03075454,0.0,1.0
2010-08-13,58.28,58.88,58.12,58.51,2062900,25.8269740505626,26.0928660277475,25.7560695233133,25.9288993084835,4655048.31362082,0.0,1.0
2010-08-16,58.49,58.76,57.55,57.98,1646700,25.9200362425773,26.0396876323105,25.5034721449876,25.6940280619701,3715869.92003461,0.0,1.0
2010-08-17,59.86,60.33,58.63,58.8,2866200,26.5271562571496,26.7354383059444,25.9820777039205,26.0574137641229,6467739.33612874,0.0,1.0
2010-08-18,59.98,60.75,59.47,59.57,2905900,26.5803346525866,26.9215626899739,26.3543264719794,26.3986418015102,6557324.58895279,0.0,1.0
2010-08-19,59.07,60.05,58.78,59.58,2501400,26.1770651538561,26.6113553832581,26.0485506982167,26.4030733344633,5644547.89456159,0.0,1.0
2010-08-20,59.61,59.71,58.54,58.92,2997400,26.4163679333225,26.4606832628533,25.9421939073427,26.1105921595598,6763799.41599062,0.0,1.0
2010-08-23,59.06,60.2299,58.92,59.93,2213900,26.172633620903,26.6910786610841,26.1105921595598,26.5581769878211,4995788.19212038,0.0,1.0
2010-08-24,58.21,58.5701,57.69,58.46,2941800,25.795953319891,25.9555328215315,25.5655136063307,25.9067416437181,6638334.9309272,0.0,1.0
2010-08-25,58.18,58.43,57.27,57.53,2773800,25.7826587210318,25.8934470448588,25.3793892223013,25.4946090790814,6259233.60915285,0.0,1.0
2010-08-26,57.52,58.48,57.45,58.46,2489000,25.4901775461284,25.9156047096242,25.4591568154568,25.9067416437181,5616566.60652586,0.0,1.0
2010-08-27,58.59,58.67,56.55,58.02,2695200,25.9643515721081,25.9998038357328,25.0603188496794,25.7117541937825,6081868.34789415,0.0,1.0
2010-08-30,57.5,58.8,57.5,58.31,1807600,25.4813144802222,26.0574137641229,25.4813144802222,25.8402686494218,4078949.69785301,0.0,1.0
2010-08-31,57.605,58.0,56.58,57.15,2661700,25.5278455762295,25.7028911278763,25.0736134485386,25.3262108268643,6006273.73908796,0.0,1.0
2010-09-01,59.76,60.1,58.57,58.64,2660300,26.4828409276187,26.6335130480235,25.955488506202,25.9865092368735,6003114.56140651,0.0,1.0
2010-09-02,60.92,60.95,59.41,59.56,2618000,26.9968987501763,27.0101933490355,26.3277372742609,26.3942102685571,5907662.26431688,0.0,1.0
2010-09-03,62.37,62.4,61.18,61.18,3357400,27.6394710283732,27.6527656272324,27.1121186069564,27.1121186069564,7576159.39122135,0.0,1.0
2010-09-07,62.23,62.66,62.03,62.15,2751100,27.57742956703,27.7679854840126,27.4887989079684,27.5419773034054,6208009.79960359,0.0,1.0
2010-09-08,63.26,63.8799,62.21,62.46,2756500,28.0338774611975,28.308588188959,27.5685665011239,27.6793548249509,6220195.19923204,0.0,1.0
2010-09-09,61.74,63.97,61.27,63.9,4241600,27.360284452329,28.3485163008663,27.1520024035341,28.3174955701947,9571405.75260752,0.0,1.0
2010-09-10,62.56,62.6,61.72,61.98,2165300,27.7236701544817,27.7413962862941,27.3514213864228,27.466641243203,4886119.59546424,0.0,1.0
2010-09-13,63.89,64.43,63.2,63.2,2529300,28.3130640372417,28.5523668167081,28.007288263479,28.007288263479,5707505.79264197,0.0,1.0
2010-09-14,64.22,64.5,63.68,63.84,2180800,28.4593046246934,28.5833875473797,28.2200018452269,28.2909063724763,4921096.20550888,0.0,1.0
2010-09-15,63.42,63.99,61.97,63.8,4511200,28.1047819884468,28.3573793667725,27.4622097102499,28.2731802406639,10179773.1118359,0.0,1.0
2010-09-16,63.53,63.56,62.95,63.45,2010000,28.1535288509307,28.16682344979,27.8964999396519,28.118076587306,4535676.52837163,0.0,1.0
2010-09-17,64.11,64.15,63.53,63.78,3141800,28.4105577622095,28.4282838940218,28.1535288509307,28.2643171747578,7089646.0282776,0.0,1.0
2010-09-20,64.19,64.63,63.0968,64.48,4386100,28.4460100258341,28.6409974757697,27.9615548434032,28.5745244814735,9897478.0204432,0.0,1.0
2010-09-21,63.49,64.25,62.94,64.15,3401000,28.1358027191184,28.4725992235526,27.8920684066989,28.4282838940218,7674545.21044374,0.0,1.0
2010-09-22,62.43,63.74,62.04,63.22,3329900,27.6660602260917,28.2465910429454,27.4932304409215,28.0161513293852,7514104.11533566,0.0,1.0
2010-09-23,63.13,63.57,62.0,62.06,3536600,27.9762675328074,28.171254982743,27.4755043091091,27.5020935068276,7980534.13444733,0.0,1.0
2010-09-24,64.22,64.546,63.84,64.1,2361200,28.4593046246934,28.6037725989639,28.2909063724763,28.4061262292564,5328178.81531895,0.0,1.0
2010-09-27,63.84,64.28,63.62,64.19,1749600,28.2909063724763,28.4858938224119,28.1934126475084,28.4460100258341,3948069.47962139,0.0,1.0
2010-09-28,65.17,65.35,63.46,64.25,2989000,28.8803002552362,28.9600678483916,28.1225081202591,28.4725992235526,6744844.34990189,0.0,1.0
2010-09-29,64.76,65.36,64.33,64.84,2283300,28.6986074041598,28.9644993813447,28.5080514871773,28.7340596677845,5152393.14290097,0.0,1.0
2010-09-30,64.47,65.75,63.9301,65.25,2163100,28.5700929485204,29.1373291665149,28.3308344843835,28.9157525188608,4881155.17339338,0.0,1.0
2010-10-01,65.8,67.065,65.1,65.27,3376100,29.1594868312803,29.7200757498452,28.8492795245646,28.924615584767,7618356.97882363,0.0,1.0
2010-10-04,64.65,65.94,64.04,65.9,1881100,28.6498605416759,29.2215282926235,28.3795370315379,29.2038021608112,4244806.52612929,0.0,1.0
2010-10-05,65.94,66.17,65.101,65.17,3060700,29.2215282926235,29.3234535505444,28.8497226778599,28.8803002552362,6906639.37830202,0.0,1.0
2010-10-06,64.69,65.92,64.25,65.72,2460400,28.6675866734882,29.2126652267173,28.4725992235526,29.1240345676557,5552029.11960477,0.0,1.0
2010-10-07,64.3,64.97,63.86,64.89,2013700,28.494756888318,28.7916695961745,28.2997694383824,28.7562173325499,4544025.78367262,0.0,1.0
2010-10-08,64.2,64.61,63.47,64.49,2445200,28.4504415587872,28.6321344098636,28.1269396532122,28.5789560144266,5517729.47620613,0.0,1.0
2010-10-11,63.62,65.75,63.46,64.62,3299300,28.1934126475084,29.1373291665149,28.1225081202591,28.6365659428167,7445053.51744107,0.0,1.0
2010-10-12,64.83,64.94,62.67,63.61,2855700,28.7296281348314,28.7783749973153,27.7724170169656,28.1889811145554,6444045.50351784,0.0,1.0
2010-10-13,65.4,66.1,65.14,65.24,2718000,28.9822255131571,29.2924328198728,28.8670056563769,28.9113209859077,6133317.81299208,0.0,1.0
2010-10-14,64.985,65.6,64.83,65.29,2188600,28.7983168956042,29.0708561722187,28.7296281348314,28.9334786506732,4938697.33830554,0.0,1.0
2010-10-15,66.55,66.78,65.33,65.49,4982600,29.4918518027615,29.5937770606824,28.9512047824855,29.0221093097348,11243513.3682908,0.0,1.0
2010-10-18,66.49,66.75,66.07,66.66,2532100,29.465262605043,29.5804824618231,29.2791382210136,29.5405986652454,5713824.14800488,0.0,1.0
2010-10-19,65.03,65.96,64.5,65.72,2081400,28.818258793893,29.2303913585297,28.5833875473797,29.1240345676557,4696794.59012573,0.0,1.0
2010-10-20,66.13,66.42,65.2,65.28,1834900,29.3057274187321,29.4342418743714,28.8935948540954,28.9290471177201,4140553.66264134,0.0,1.0
2010-10-21,67.08,68.29,66.41,66.8,3091800,29.7267230492749,30.2629385365978,29.4298103414184,29.6026401265886,6976818.25394,0.0,1.0
2010-10-22,67.96,68.25,66.76,67.1,1712200,30.1166979491461,30.2452124047855,29.5849139947762,29.735586115181,3863674.30441687,0.0,1.0
2010-10-25,67.26,68.87,67.14,68.6,2093200,29.8064906424303,30.5199674478766,29.7533122469933,30.4003160581433,4723421.94486941,0.0,1.0
2010-10-26,66.9,67.81,66.31,66.9,1943800,29.6469554561194,30.0502249548499,29.3854950118875,29.6469554561194,4386292.55514865,0.0,1.0
2010-10-27,66.01,66.79,65.53,66.42,3517600,29.2525490232951,29.5982085936355,29.0398354415471,29.4342418743714,7937659.58019903,0.0,1.0
2010-10-28,67.18,67.38,65.55,67.09,2854300,29.7710383788057,29.8596690378673,29.0486985074533,29.7311545822279,6440886.32583639,0.0,1.0
2010-10-29,65.19,67.03,65.18,67.03,3957300,28.8891633211423,29.7045653845094,28.8847317881893,29.7045653845094,8929867.02772392,0.0,1.0
2010-11-01,65.04,66.9,61.87,66.89,7228600,28.8226903268461,29.6469554561194,27.4178943807191,29.6425239231663,16311736.9915359,0.0,1.0
2010-11-02,65.55,66.09,64.62,65.87,2453400,29.0486985074533,29.2880012869197,28.6365659428167,29.1905075619519,5536233.23119749,0.0,1.0
2010-11-03,64.26,65.81,63.7,65.8,3302700,28.4770307565057,29.1639183642334,28.2288649111331,29.1594868312803,7452725.80609602,0.0,1.0
2010-11-04,64.28,64.96,63.95,64.68,3427300,28.4858938224119,28.7872380632214,28.3396532349602,28.6631551405351,7733892.61974531,0.0,1.0
2010-11-05,63.36,64.5,63.11,64.35,2848200,28.0781927907283,28.5833875473797,27.9674044669013,28.5169145530834,6427121.33736721,0.0,1.0
2010-11-08,62.99,63.22,62.6,62.98,2670700,27.9142260714643,28.0161513293852,27.7413962862941,27.9097945385112,6026582.73846871,0.0,1.0
2010-11-09,63.45,64.6,63.0,63.25,3051300,28.118076587306,28.6277028769105,27.9186576044174,28.0294459282444,6885427.75672656,0.0,1.0
2010-11-10,63.58,64.05,62.74,63.28,3186700,28.1756865156961,28.383968564491,27.8034377476372,28.0427405271036,7190965.36963278,0.0,1.0
2010-11-11,63.785,63.97,62.4448,62.79,2448400,28.2665329412343,28.3485163008663,27.6726188948622,27.8255954124026,5524950.45376373,0.0,1.0
2010-11-12,63.23,63.67,62.1,63.19,2144600,28.0205828623382,28.2155703122739,27.51981963864,28.0028567305259,4839408.89688847,0.0,1.0
2010-11-15,63.42,64.05,63.18,63.41,2253900,28.1047819884468,28.383968564491,27.9984251975728,28.1003504554937,5086050.41159046,0.0,1.0
2010-11-16,61.75,63.06,61.26,62.55,3042000,27.3647159852821,27.9452468021358,27.1475708705811,27.7192386215287,6864441.79069975,0.0,1.0
2010-11-17,62.78,62.9,61.51,61.63,2990400,27.8211638794495,27.8743422748865,27.2583591944081,27.3115375898451,6748003.52758336,0.0,1.0
2010-11-18,64.67,65.37,63.48,63.69,3886700,28.6587236075821,28.9689309142978,28.1313711861653,28.22443337818,8770554.21035921,0.0,1.0
2010-11-19,65.24,65.51,64.36,64.74,3093600,28.9113209859077,29.030972375641,28.5213460860365,28.6897443382536,6980880.05381617,0.0,1.0
2010-11-22,65.98,66.05,64.5,64.72,2210100,29.2392544244358,29.2702751551074,28.5833875473797,28.6808812723475,4987213.28127072,0.0,1.0
2010-11-23,65.35,65.53,64.53,65.12,2591600,28.9600678483916,29.0398354415471,28.5966821462389,28.8581425904708,5848089.19946664,0.0,1.0
2010-11-24,66.12,66.15,65.45,65.71,1867100,29.301295885779,29.3145904846382,29.0043831779225,29.1196030347026,4213214.74931476,0.0,1.0
2010-11-26,66.25,66.6,65.39,65.68,830800,29.358905814169,29.5140094675269,28.977793980204,29.1063084358434,1874746.29839361,0.0,1.0
2010-11-29,65.63,65.88,64.69,65.79,1985300,29.0841507710779,29.194939094905,28.6675866734882,29.1550552983273,4479939.60784886,0.0,1.0
2010-11-30,64.98,65.31,64.67,64.74,1865900,28.7961011291276,28.9423417165793,28.6587236075821,28.6897443382536,4210506.88273066,0.0,1.0
2010-12-01,66.89,66.95,65.65,65.65,2154000,29.6425239231663,29.6691131208848,29.0930138369841,29.0930138369841,4860620.51846393,0.0,1.0
2010-12-02,69.32,69.65,66.8,67.0,3700200,30.7193864307652,30.865627018217,29.6026401265886,29.6912707856502,8349706.61207997,0.0,1.0
2010-12-03,69.31,69.7,68.75,69.1,2416500,30.7149548978122,30.8877846829824,30.4667890524396,30.6218927057974,5452966.33373634,0.0,1.0
2010-12-06,69.8,71.29,69.57,70.22,3015800,30.9321000125132,31.5923984225224,30.8301747545923,31.1182243965426,6805320.03694685,0.0,1.0
2010-12-07,69.18,71.0,69.0,70.71,2005400,30.6573449694221,31.463883966883,30.5775773762666,31.3353695112437,4525296.37313258,0.0,1.0
2010-12-08,69.91,69.992,69.25,69.45,1309200,30.9808468749971,31.0171854452124,30.6883657000937,30.7769963591553,2954282.44325579,0.0,1.0
2010-12-09,70.59,70.74,70.05,70.11,1653200,31.2821911158067,31.3486641101029,31.0428883363402,31.0694775340587,3730537.5306985,0.0,1.0
2010-12-10,70.31,70.75,70.0,70.63,1636800,31.1581081931204,31.353095643056,31.0207306715748,31.299917247619,3693530.02071576,0.0,1.0
2010-12-13,70.28,71.0,70.01,70.81,1906500,31.1448135942611,31.463883966883,31.0251622045279,31.3796848407745,4302123.0354928,0.0,1.0
2010-12-14,69.68,70.57,69.45,70.31,2087500,30.8789216170762,31.2733280499005,30.7769963591553,31.1581081931204,4710559.57859492,0.0,1.0
2010-12-15,69.24,70.0,68.96,69.66,2462300,30.6839341671406,31.0207306715748,30.5598512444543,30.87005855117,5556316.57502959,0.0,1.0
2010-12-16,70.41,70.56,69.04,69.25,2306100,31.2024235226512,31.2688965169474,30.595303508079,30.6883657000937,5203842.60799892,0.0,1.0
2010-12-17,72.4,72.65,70.75,71.04,5845100,32.0842985803145,32.1950869041416,31.353095643056,31.4816100986954,13189792.4756145,0.0,1.0
2010-12-20,72.3,73.3,71.8301,73.15,2619400,32.0399832507837,32.4831365460919,31.8317455173184,32.4166635517957,5910821.44199834,0.0,1.0
2010-12-21,72.85,72.9899,72.23,72.73,1726000,32.2837175632032,32.3457147092169,32.0089625201121,32.2305391677663,3894814.77013405,0.0,1.0
2010-12-22,72.82,73.18,72.68,73.09,1253200,32.270422964344,32.429958150655,32.2083815030008,32.3900743540772,2827915.33599768,0.0,1.0
2010-12-23,72.83,72.9,72.44,72.61,915500,32.2748544972971,32.3058752279686,32.1020247121269,32.1773607723293,2065876.54812151,0.0,1.0
2010-12-27,73.09,73.46,72.11,72.73,692200,32.3900743540772,32.5540410733412,31.9557841246752,32.2305391677663,1561987.70792977,0.0,1.0
2010-12-28,73.15,73.46,72.86,73.05,965900,32.4166635517957,32.5540410733412,32.2881490961563,32.3723482222649,2179606.94465381,0.0,1.0
2010-12-29,74.16,74.51,73.02,73.1,1415500,32.864248380057,33.0193520334149,32.3590536234056,32.3945058870303,3194154.29149754,0.0,1.0
2010-12-30,73.84,74.79,73.76,74.13,1216100,32.7224393255584,33.1434349561012,32.6869870619337,32.8509537811977,2744197.12743917,0.0,1.0
2010-12-31,73.29,73.98,73.2,73.76,1297100,32.4787050131389,32.7844807869015,32.4388212165611,32.6869870619337,2926978.12186609,0.0,1.0
2011-01-03,75.36,75.86,74.12,74.14,2904900,33.3960323344268,33.617608982081,32.8465222482447,32.8553853141508,6555068.03346606,0.0,1.0
2011-01-04,74.16,75.62,73.58,75.62,3031100,32.864248380057,33.511252191207,32.6072194687782,33.511252191207,6839845.33589416,0.0,1.0
2011-01-05,76.19,76.2,73.87,73.87,2318200,33.7638495695327,33.7682811024858,32.7357339244176,32.7357339244176,5231146.92938861,0.0,1.0
2011-01-06,75.51,76.36,75.1,76.24,2205100,33.4625053287231,33.8391856297351,33.2808124776467,33.7860072342981,4975930.50383696,0.0,1.0
2011-01-07,75.09,75.52,74.36,74.99,2147500,33.2763809446936,33.4669368616762,32.9528790391186,33.2320656151628,4845952.90780005,0.0,1.0
2011-01-10,75.335,75.66,74.62,75.1,1837400,33.3849535020441,33.5289783230193,33.0680988958988,33.2808124776467,4146195.05135823,0.0,1.0
2011-01-11,75.51,75.7,75.08,75.49,1926900,33.4625053287231,33.5467044548316,33.2719494117406,33.4536422628169,4348156.76742254,0.0,1.0
2011-01-12,75.24,76.3,75.0,76.2,1975200,33.3428539389899,33.8125964320166,33.2364971481159,33.7682811024858,4457148.39743266,0.0,1.0
2011-01-13,74.59,75.35,73.54,74.76,3223600,33.0548042970395,33.3916008014738,32.5894933369659,33.1301403572419,7274232.26709394,0.0,1.0
2011-01-14,75.01,75.13,74.35,74.5,2384800,33.240928681069,33.294107076506,32.9484475061656,33.0149205004618,5381433.5248063,0.0,1.0
2011-01-18,75.51,76.45,75.28,75.32,2362700,33.4625053287231,33.8790694263128,33.3605800708022,33.3783062026145,5331563.64854908,0.0,1.0
2011-01-19,74.55,75.5,73.78,75.5,2148100,33.0370781652272,33.45807379577,32.6958501278399,33.45807379577,4847306.84109209,0.0,1.0
2011-01-20,73.61,74.68,73.25,74.11,2095100,32.6205140676375,33.0946880936173,32.4609788813265,32.8420907152916,4727709.40029423,0.0,1.0
2011-01-21,73.05,74.54,72.88,73.92,2306500,32.3723482222649,33.0326466322741,32.2970121620625,32.757891589183,5204745.23019361,0.0,1.0
2011-01-24,74.27,74.58,73.13,73.13,2007700,32.9129952425409,33.0503727640864,32.4078004858895,32.4078004858895,4530486.4507521,0.0,1.0
2011-01-25,73.35,73.79,72.57,73.76,1470600,32.5052942108573,32.700281660793,32.1596346405169,32.6869870619337,3318490.49881758,0.0,1.0
2011-01-26,73.22,73.67,72.86,73.25,3037900,32.4476842824673,32.647103265356,32.2881490961563,32.4609788813265,6855189.91320407,0.0,1.0
2011-01-27,73.17,73.47,73.0,73.23,1730300,32.4255266177019,32.5584726062943,32.3501905574995,32.4521158154204,3904517.95872708,0.0,1.0
2011-01-28,71.63,73.45,70.65,73.33,2226800,31.7430705429272,32.5496095403882,31.3087803135252,32.4964311449512,5024897.75789948,0.0,1.0
2011-01-31,72.95,73.64,71.73,71.95,1971700,32.3280328927341,32.6338086664967,31.787385872458,31.8848795974259,4449250.45322903,0.0,1.0
2011-02-01,75.35,75.5,73.3101,73.36,2906300,33.3916008014738,33.45807379577,32.4876123943746,32.5097257438104,6558227.2111475,0.0,1.0
2011-02-02,76.16,76.16,74.99,75.05,2550700,33.7505549706734,33.7505549706734,33.2320656151628,33.2586548128813,5755796.08005847,0.0,1.0
2011-02-03,74.88,76.49,74.755,76.0,3003700,33.1833187526789,33.8967955581251,33.1279245907654,33.6796504434241,6778015.71555715,0.0,1.0
2011-02-04,75.42,75.6,74.01,75.1,3407500,33.4226215321453,33.5023891253008,32.7977753857608,33.2808124776467,7689212.82110764,0.0,1.0
2011-02-07,74.72,76.44,73.63,74.02,4131500,33.1124142254296,33.8746378933597,32.6293771335436,32.8022069187138,9322958.99351612,0.0,1.0
2011-02-08,76.73,77.08,73.95,75.07,3037200,34.0031523489991,34.158256002357,32.7711861880423,33.2675178787875,6853610.32436335,0.0,1.0
2011-02-09,74.22,76.42,74.02,76.21,2734700,32.8908375777755,33.8657748274536,32.8022069187138,33.7727126354388,6171002.28962085,0.0,1.0
2011-02-10,75.35,75.38,73.6,73.75,1965600,33.3916008014738,33.404895400333,32.6160825346844,32.6825555289806,4435485.46475984,0.0,1.0
2011-02-11,75.5,75.54,74.34,75.09,1593300,33.45807379577,33.4757999275823,32.9440159732125,33.2763809446936,3595369.85704205,0.0,1.0
2011-02-14,76.38,76.4,75.32,75.34,1594000,33.8480486956412,33.8569117615474,33.3783062026145,33.3871692685207,3596949.44588278,0.0,1.0
2011-02-15,76.5,76.88,75.89,76.04,2012000,33.9012270910782,34.0696253432953,33.6309035809402,33.6973765752364,4540189.63934514,0.0,1.0
2011-02-16,76.64,76.88,76.03,76.64,1676000,33.9632685524214,34.0696253432953,33.6929450422834,33.9632685524214,3781986.99579644,0.0,1.0
2011-02-17,76.88,77.26,75.97,75.99,1365300,34.0696253432953,34.2380235955125,33.6663558445649,33.675218910471,3080875.20606259,0.0,1.0
2011-02-18,77.73,77.74,76.39,76.91,2636200,34.4463056443073,34.4507371772604,33.8524802285943,34.0829199421546,5948731.57417577,0.0,1.0
2011-02-22,75.55,77.04,75.46,76.66,2683300,33.4802314605354,34.1405298705446,33.4403476639577,33.9721316183275,6055015.33760179,0.0,1.0
2011-02-23,73.91,75.23,73.25,75.04,3261600,32.7534600562299,33.3384224060368,32.4609788813265,33.2542232799282,7359981.37559052,0.0,1.0
2011-02-24,74.93,75.09,73.72,73.92,2899300,33.2054764174443,33.2763809446936,32.6692609301214,32.757891589183,6542431.32274024,0.0,1.0
2011-02-25,76.51,76.6,75.0019,75.2,1868300,33.9056586240313,33.945542420609,33.237339139377,33.3251278071775,4215922.61589887,0.0,1.0
2011-02-28,76.87,77.11,75.65,76.92,2091700,34.0651938103423,34.1715506012162,33.5245467900662,34.0873514751077,4720037.11163927,0.0,1.0
2011-03-01,74.49,77.25,74.39,77.05,2758800,33.0104889675087,34.2335920625594,32.9661736379779,34.1449614034977,6225385.27685157,0.0,1.0
2011-03-02,74.57,75.57,73.98,74.36,2276300,33.0459412311334,33.4890945264416,32.7844807869015,32.9528790391186,5136597.2544937,0.0,1.0
2011-03-03,76.84,77.2,74.9,75.05,2050600,34.051899211483,34.211434397794,33.1921818185851,33.2586548128813,4627292.68113377,0.0,1.0
2011-03-04,76.32,76.98,75.37,76.93,1582500,33.8214594979227,34.1139406728262,33.4004638673799,34.0917830080607,3570999.05778513,0.0,1.0
2011-03-07,75.91,76.81,75.37,76.73,2364100,33.6397666468464,34.0386046126238,33.4004638673799,34.0031523489991,5334722.82623053,0.0,1.0
2011-03-08,77.785,77.96,75.66,75.78,2338900,34.4706790755493,34.5482309022282,33.5289783230193,33.5821567184563,5277857.62796438,0.0,1.0
2011-03-09,78.41,78.69,77.25,77.34,3665100,34.7476498851169,34.8717328078032,34.2335920625594,34.2734758591371,8270501.51449496,0.0,1.0
2011-03-10,76.11,77.7635,76.01,77.38,3482800,33.728397305908,34.4611512797001,33.6840819763772,34.2912019909494,7859131.44926007,0.0,1.0
2011-03-11,76.37,76.69,74.9,76.05,2241000,33.8436171626881,33.9854262171868,33.1921818185851,33.7018081081895,5056940.84581137,0.0,1.0
2011-03-14,75.37,76.3,74.79,75.64,1245100,33.4004638673799,33.8125964320166,33.1434349561012,33.5201152571131,2809637.23655499,0.0,1.0
2011-03-15,74.0,74.48,70.53,72.67,2576500,32.7933438528077,33.0060574345556,31.2556019180882,32.2039499700478,5814015.21161667,0.0,1.0
2011-03-16,72.93,74.22,72.38,73.62,2330700,32.3191698268279,32.8908375777755,32.0754355144084,32.6249456005906,5259353.87297302,0.0,1.0
2011-03-17,74.7,74.87,73.2,74.17,2089900,33.1035511595234,33.1788872197258,32.4388212165611,32.8686799130101,4715975.31176313,0.0,1.0
2011-03-18,74.19,75.64,73.73,75.55,3210900,32.8775429789162,33.5201152571131,32.6736924630745,33.4802314605354,7245574.01241219,0.0,1.0
2011-03-21,75.61,75.81,74.78,75.09,1819400,33.5068206582539,33.5954513173155,33.1390034231481,33.2763809446936,4105577.05259669,0.0,1.0
2011-03-22,76.87,77.44,75.45,75.6,2644000,34.0651938103423,34.3177911886679,33.4359161310046,33.5023891253008,5966332.70697243,0.0,1.0
2011-03-23,76.87,77.17,75.5,76.87,1728900,34.0651938103423,34.1981397989347,33.45807379577,34.0651938103423,3901358.78104562,0.0,1.0
2011-03-24,79.79,79.81,77.18,77.5,2635600,35.3592014326422,35.3680644985484,34.2025713318878,34.3443803863864,5947377.64088373,0.0,1.0
2011-03-25,80.03,81.17,80.03,80.45,3236600,35.4655582235162,35.9707529801676,35.4655582235162,35.6516826075457,7303567.48842171,0.0,1.0
2011-03-28,79.57,80.45,79.51,80.31,1938800,35.2617077076744,35.6516826075457,35.2351185099559,35.5896411462025,4375009.77771489,0.0,1.0
2011-03-29,80.93,80.93,79.155,79.56,1506300,35.8643961892936,35.8643961892936,35.0777990901215,35.2572761747213,3399049.52969462,0.0,1.0
2011-03-30,81.65,81.78,81.13,81.53,1508100,36.1834665619155,36.2410764903056,35.9530268483552,36.1302881664785,3403111.32957078,0.0,1.0
2011-03-31,81.4,81.85,81.22,81.51,1602600,36.0726782380885,36.2720972209771,35.992910644933,36.1214251005724,3616355.82306884,0.0,1.0
2011-04-01,82.41,82.86,81.3,81.83,1741400,36.5202630663497,36.7196820492384,36.0283629085576,36.263234155071,3929565.72463004,0.0,1.0
2011-04-04,82.35,82.76,81.86,82.56,1361300,36.4936738686312,36.6753667197076,36.2765287539302,36.586736060646,3071848.98411558,0.0,1.0
2011-04-05,82.01,82.59,81.7605,82.13,1848400,36.3430017482265,36.6000306595052,36.2324350010471,36.3961801436634,4171017.1617125,0.0,1.0
2011-04-06,81.39,82.72,80.61,82.72,1589200,36.0682467051354,36.6576405878953,35.722587134795,36.6576405878953,3586117.97954636,0.0,1.0
2011-04-07,80.81,81.81,80.42,81.18,1436000,35.8112177938566,36.2543710891648,35.6383880086864,35.9751845131206,3240413.67897595,0.0,1.0
2011-04-08,80.26,81.16,79.58,81.11,1500200,35.5674834814371,35.9663214472145,35.2661392406275,35.9441637824491,3385284.54122543,0.0,1.0
2011-04-11,80.5,81.13,80.04,80.7,1421500,35.6738402723111,35.9530268483552,35.4699897564693,35.7624709313727,3207693.62441805,0.0,1.0
2011-04-12,79.92,80.58,79.45,80.09,1667200,35.4168113610323,35.7092925359357,35.2085293122374,35.4921474212347,3762129.30751303,0.0,1.0
2011-04-13,80.25,80.76,79.69,80.59,1492400,35.563051948484,35.7890601290912,35.3148861031114,35.7137240688888,3367683.40842877,0.0,1.0
2011-04-14,80.78,81.03,79.32,79.51,1870100,35.7979231949974,35.9087115188244,35.1509193838474,35.2351185099559,4219984.41577502,0.0,1.0
2011-04-15,78.72,79.51,78.02,78.97,6104000,34.8850274066624,35.2351185099559,34.5748200999467,34.9958157304895,13774014.6911346,0.0,1.0
2011-04-18,77.97,78.02,76.77,77.75,2573400,34.5526624351813,34.5748200999467,34.0208784808114,34.4551687102135,5807019.88960774,0.0,1.0
2011-04-19,79.28,79.31,77.86,77.87,1682100,35.133193252035,35.1464878508943,34.5039155726974,34.5083471056505,3795751.98426564,0.0,1.0
2011-04-20,82.04,82.06,80.46,80.97,1968200,36.3562963470857,36.3651594129919,35.6561141404987,35.8821223211059,4441352.5090254,0.0,1.0
2011-04-21,82.47,82.93,81.91,82.02,1742300,36.5468522640682,36.75070277991,36.2986864186956,36.3474332811795,3931596.62456811,0.0,1.0
2011-04-25,81.83,82.9,81.13,82.9,1617700,36.263234155071,36.7374081810508,35.9530268483552,36.7374081810508,3650429.8109188,0.0,1.0
2011-04-26,81.95,82.3,81.35,82.11,2500000,36.316412550508,36.4715162038658,36.050520573323,36.3873170777573,5641388.71688014,0.0,1.0
2011-04-27,81.79,82.14,80.94,82.14,2262500,36.2455080232587,36.4006116766165,35.8688277222467,36.4006116766165,5105456.78877652,0.0,1.0
2011-04-28,81.44,82.55,81.04,81.57,1400000,36.0904043699008,36.5823045276929,35.9131430517775,36.1480142982908,3159177.68145288,0.0,1.0
2011-04-29,82.9,83.23,80.905,81.09,3038000,36.7374081810508,36.8836487685025,35.8533173569109,35.9353007165429,6855415.56875274,0.0,1.0
2011-05-02,82.21,83.48,82.05,83.45,2304200,36.4316324072881,36.9944370923295,36.3607278800388,36.9811424934703,5199555.15257409,0.0,1.0
2011-05-03,77.52,78.26,73.57,78.17,14302600,34.3532434522926,34.6811768908207,32.6027879358251,34.6412930942429,32274610.50482,0.0,1.0
2011-05-04,77.27,78.49,76.3,77.47,3739600,34.2424551284655,34.7831021487415,33.8125964320166,34.3310857875272,8438614.898258,0.0,1.0
2011-05-05,76.52,78.04,76.2,77.01,3100000,33.9100901569844,34.5836831658529,33.7682811024858,34.1272352716854,6995322.00893137,0.0,1.0
2011-05-06,76.77,78.29,76.31,77.66,3412000,34.0208784808114,34.6944714896799,33.8170279649697,34.4152849136357,7699367.32079802,0.0,1.0
2011-05-09,77.42,78.0,76.65,76.76,1416100,34.3089281227618,34.5659570340405,33.9677000853744,34.0164469478583,3195508.22478958,0.0,1.0
2011-05-10,78.46,78.53,77.3,77.81,1694900,34.7698075498823,34.8008282805539,34.2557497273248,34.481757907932,3824635.89449606,0.0,1.0
2011-05-11,76.75,78.75,75.94,78.74,2100000,34.0120154149053,34.8983220055217,33.6530612457056,34.8938904725686,4738766.52217931,0.0,1.0
2011-05-12,78.01,78.04,76.12,76.49,2000000,34.5703885669936,34.5836831658529,33.7328288388611,33.8967955581251,4513110.97350411,0.0,1.0
2011-05-13,76.47,77.88,76.47,77.83,1621700,33.887932492219,34.5127786386035,33.887932492219,34.4906209738381,3659456.03286581,0.0,1.0
2011-05-16,73.75,76.22,73.6,75.7,3155600,32.6825555289806,33.7771441683919,32.6160825346844,33.5467044548316,7120786.49399479,0.0,1.0
2011-05-17,73.72,73.9001,72.39,73.13,3323700,32.6692609301214,32.7490728386064,32.0798670473615,32.4078004858895,7500113.47131781,0.0,1.0
2011-05-18,73.37,73.8,72.4,73.52,3394400,32.5141572767635,32.704713193746,32.0842985803145,32.5806302710597,7659651.94423118,0.0,1.0
2011-05-19,73.69,73.95,73.03,73.74,2904800,32.6559663312621,32.7711861880423,32.3634851563587,32.6781239960275,6554842.37791738,0.0,1.0
2011-05-20,74.05,74.66,73.4,73.52,2145500,32.8155015175731,33.0858250277111,32.5274518756228,32.5806302710597,4841439.79682654,0.0,1.0
2011-05-23,72.19,72.87,71.69,72.63,3306000,31.9912363882998,32.2925806291094,31.7696597406457,32.1862238382354,7460172.4392023,0.0,1.0
2011-05-24,72.68,72.89,72.17,72.36,1934100,32.2083815030008,32.3014436950156,31.9823733223937,32.0665724485022,4364403.96692716,0.0,1.0
2011-05-25,73.749,74.1,72.07,72.56,2255300,32.6821123756853,32.8376591823385,31.9380579928628,32.1552031075639,5089209.58927192,0.0,1.0
2011-05-26,75.25,75.63,74.03,74.39,3332700,33.3472854719429,33.5156837241601,32.8066384516669,32.9661736379779,7520422.47069859,0.0,1.0
2011-05-27,74.77,75.615,74.505,75.08,1657300,33.134571890195,33.5090364247304,33.0171362669383,33.2719494117406,3739789.40819418,0.0,1.0
2011-05-31,76.04,76.36,75.25,75.4,2232100,33.6973765752364,33.8391856297351,33.3472854719429,33.4137584662392,5036857.50197927,0.0,1.0
2011-06-01,74.41,76.36,74.37,75.78,2084900,32.9750367038841,33.8391856297351,32.9573105720717,33.5821567184563,4704692.53432936,0.0,1.0
2011-06-02,75.36,75.62,74.38,74.97,2682900,33.3960323344268,33.511252191207,32.9617421050248,33.2232025492566,6054112.7154071,0.0,1.0
2011-06-03,73.81,74.98,73.8,74.32,2105800,32.7091447266991,33.2276340822097,32.704713193746,32.9351529073063,4751854.54400248,0.0,1.0
2011-06-06,74.21,74.84,73.56,74.05,2594400,32.8864060448224,33.1655926208666,32.5983564028721,32.8155015175731,5854407.55482954,0.0,1.0
2011-06-07,74.24,75.0275,74.18,74.4,1638300,32.8997006436816,33.2486838637369,32.8731114459632,32.970605170931,3696914.8539459,0.0,1.0
2011-06-08,72.83,74.06,72.67,73.91,1951600,32.2748544972971,32.8199330505262,32.2039499700478,32.7534600562299,4403893.68794531,0.0,1.0
2011-06-09,73.59,74.09,72.8,72.97,1640800,32.6116510017313,32.8332276493854,32.2615598984378,32.3368959586402,3702556.24266278,0.0,1.0
2011-06-10,73.0,73.5,72.65,73.41,1918200,32.3501905574995,32.5717672051536,32.1950869041416,32.5318834085758,4328524.73468779,0.0,1.0
2011-06-13,70.71,73.46,70.69,72.98,3935600,31.3353695112437,32.5540410733412,31.3265064453375,32.3413274915933,8880899.77366138,0.0,1.0
2011-06-14,70.54,71.44,68.74,71.29,6238300,31.2600334510413,31.6588714168187,30.4623575194865,31.5923984225224,14077070.0930053,0.0,1.0
2011-06-15,67.6,70.04,67.56,69.83,5839900,29.9571627628351,31.0384568033872,29.9394366310228,30.9453946113724,13178058.3870833,0.0,1.0
2011-06-16,65.54,68.11,64.4,67.6,7389500,29.0442669745002,30.1831709434423,28.5390722178489,29.9571627628351,16674816.7693543,0.0,1.0
2011-06-17,67.65,68.95,66.35,66.55,7609900,29.9793204276005,30.5554197115012,29.4032211436999,29.4918518027615,17172161.5986345,0.0,1.0
2011-06-20,67.91,68.01,66.65,66.69,2893200,30.0945402843807,30.1388556139115,29.5361671322923,29.5538932641047,6528666.33427104,0.0,1.0
2011-06-21,72.06,72.12,68.06,68.07,5690500,31.9336264599098,31.9602156576282,30.1610132786769,30.16544481163,12840928.9973626,0.0,1.0
2011-06-22,71.66,72.84,71.17,71.82,3254500,31.7563651417865,32.2792860302502,31.5392200270854,31.8272696690358,7343959.83163456,0.0,1.0
2011-06-23,72.1,72.24,70.13,70.75,2694900,31.9513525917221,32.0133940530652,31.0783405999649,31.353095643056,6081191.38124811,0.0,1.0
2011-06-24,71.14,74.79,70.93,72.19,3618900,31.5259254282262,33.1434349561012,31.4328632362115,31.9912363882998,8166248.65100702,0.0,1.0
2011-06-27,71.88,72.26,70.59,71.02,2393300,31.8538588667543,32.0222571189714,31.2821911158067,31.4727470327892,5400614.24644369,0.0,1.0
2011-06-28,72.85,73.4,71.96,72.21,3108700,32.2837175632032,32.5274518756228,31.8893111303789,32.000099454206,7014954.04166613,0.0,1.0
2011-06-29,73.08,73.85,72.54,73.63,2026200,32.3856428211241,32.7268708585114,32.1463400416577,32.6293771335436,4572232.72725702,0.0,1.0
2011-06-30,73.34,74.13,73.13,73.44,2319200,32.5008626779043,32.8509537811977,32.4078004858895,32.5451780074351,5233403.48487536,0.0,1.0
2011-07-01,74.8,74.8596,73.1201,73.48,2166700,33.1478664890543,33.1742784254546,32.403413268266,32.5629041392474,4889278.77314567,0.0,1.0
2011-07-05,75.67,75.71,74.34,74.54,2016000,33.5334098559724,33.5511359877847,32.9440159732125,33.0326466322741,4549215.86129215,0.0,1.0
2011-07-06,76.0,76.11,75.54,75.6,1859800,33.6796504434241,33.728397305908,33.4757999275823,33.5023891253008,4196741.89426148,0.0,1.0
2011-07-07,77.62,77.71,76.66,76.67,2295900,34.3975587818234,34.4374425784011,33.9721316183275,33.9765631512806,5180825.74203405,0.0,1.0
2011-07-08,76.38,77.61,75.53,76.87,2173200,33.8480486956412,34.3931272488703,33.4713683946292,34.0651938103423,4903946.38380957,0.0,1.0
2011-07-11,74.76,76.21,74.36,75.6,1775000,33.1301403572419,33.7727126354388,32.9528790391186,33.5023891253008,4005385.9889849,0.0,1.0
2011-07-12,73.54,74.08,72.69,73.38,3103000,32.5894933369659,32.8287961164323,32.2128130359539,32.5185888097166,7002091.67539163,0.0,1.0
2011-07-13,74.02,75.2,73.66,74.12,2155500,32.8022069187138,33.3251278071775,32.6426717324029,32.8465222482447,4864005.35169406,0.0,1.0
2011-07-14,72.98,75.57,72.81,74.62,2222000,32.3413274915933,33.4890945264416,32.2659914313909,33.0680988958988,5014066.29156307,0.0,1.0
2011-07-15,74.06,74.16,73.11,73.56,2267400,32.8199330505262,32.864248380057,32.3989374199834,32.5983564028721,5116513.91066161,0.0,1.0
2011-07-18,72.36,73.71,71.98,73.7,1589600,32.0665724485022,32.6648293971683,31.8981741962851,32.6603978642152,3587020.60174107,0.0,1.0
2011-07-19,74.46,74.62,73.2,73.22,1580900,32.9971943686495,33.0680988958988,32.4388212165611,32.4476842824673,3567388.56900632,0.0,1.0
2011-07-20,73.04,74.37,72.96,74.26,1671900,32.3679166893118,32.9573105720717,32.3324644256871,32.9085637095878,3772735.11830076,0.0,1.0
2011-07-21,73.45,74.35,72.83,73.33,1920600,32.5496095403882,32.9484475061656,32.2748544972971,32.4964311449512,4333940.467856,0.0,1.0
2011-07-22,73.77,74.16,73.22,73.57,1323200,32.6914185948868,32.864248380057,32.4476842824673,32.6027879358251,2985874.22007032,0.0,1.0
2011-07-25,74.32,74.53,73.01,73.09,1771200,32.9351529073063,33.028215099321,32.3546220904526,32.3900743540772,3996811.07813524,0.0,1.0
2011-07-26,73.72,74.37,73.09,74.32,2123800,32.6692609301214,32.9573105720717,32.3900743540772,32.9351529073063,4792472.54276401,0.0,1.0
2011-07-27,69.88,73.18,69.22,73.1,3529100,30.9675522761378,32.429958150655,30.6750711012344,32.3945058870303,7963609.9682967,0.0,1.0
2011-07-28,69.77,70.76,69.5,69.93,2441500,30.9188054136539,31.3575271760091,30.7991540239207,30.9897099409033,5509380.22090515,0.0,1.0
2011-07-29,69.87,70.1,68.38,69.01,2926800,30.9631207431848,31.0650460011057,30.3028223331755,30.5820089092197,6604486.59862591,0.0,1.0
2011-08-01,70.695,71.65,69.47,70.5,4020700,31.328722211814,31.7519336088334,30.7858594250615,31.2423073192289,9072932.645584,0.0,1.0
2011-08-02,70.37,74.49,70.29,72.71,6523600,31.1846973908389,33.0104889675087,31.1492451272142,32.2216761018601,14720865.3733757,0.0,1.0
2011-08-03,72.71,73.07,70.77,70.77,4362600,32.2216761018601,32.381211288171,31.3619587089622,31.3619587089622,9844448.96650452,0.0,1.0
2011-08-04,68.79,71.89,68.74,71.39,4433300,30.4845151842519,31.8582903997074,30.4623575194865,31.6367137520533,10003987.4394179,0.0,1.0
2011-08-05,67.94,70.1,65.9,69.35,5335500,30.1078348832399,31.0650460011057,29.2038021608112,30.7326810296245,12039851.7995656,0.0,1.0
2011-08-08,61.58,66.97,61.55,65.57,5875400,27.2893799250797,29.677976186791,27.2760853262204,29.0575615733595,13258166.106863,0.0,1.0
2011-08-09,64.86,64.87,59.7,62.95,6427000,28.7429227336906,28.7473542666437,26.4562517299003,27.8964999396519,14502882.1133555,0.0,1.0
2011-08-10,60.83,63.99,60.56,63.42,5267800,26.9570149535985,28.3573793667725,26.8373635638653,28.1047819884468,11887082.9931125,0.0,1.0
2011-08-11,62.99,63.64,61.07,61.07,4995300,27.9142260714643,28.2022757134146,27.0633717444725,27.0633717444725,11272171.6229725,0.0,1.0
2011-08-12,64.6,64.93,62.1,63.27,3254400,28.6277028769105,28.7739434643622,27.51981963864,28.0383089941506,7343734.17608589,0.0,1.0
2011-08-15,63.93,64.91,62.68,64.31,3678900,28.330790169054,28.765080398456,27.7768485499187,28.4991884212711,8301641.98021214,0.0,1.0
2011-08-16,62.73,63.38,61.62,63.23,4438400,27.7990062146841,28.0870558566345,27.307106056892,28.0205828623382,10015495.8724003,0.0,1.0
2011-08-17,62.31,63.275,61.62,62.96,3257000,27.6128818306547,28.0405247606271,27.307106056892,27.900931472605,7349601.22035144,0.0,1.0
2011-08-18,54.455,60.36,53.93,60.03,10181000,24.1319126960087,26.7487329048037,23.8992572159719,26.602492317352,22973991.4106227,0.0,1.0
2011-08-19,55.01,57.21,53.54,53.6,7924300,24.3778627749047,25.3528000245828,23.7264274308017,23.7530166285202,17881622.6436693,0.0,1.0
2011-08-22,56.47,58.57,56.0,56.57,6073800,25.0248665860547,25.955488506202,24.8165845372599,25.0691819155855,13705866.7154347,0.0,1.0
2011-08-23,59.72,59.77,56.38,56.61,3930300,26.4651147958064,26.4872724605718,24.984982789477,25.0869080473979,8868940.02958161,0.0,1.0
2011-08-24,60.42,61.0,58.8,59.42,3925100,26.7753221025222,27.0323510138009,26.0574137641229,26.332168807214,8857205.94105048,0.0,1.0
2011-08-25,59.2,61.19,58.4604,60.27,3711800,26.2346750822461,27.1165501399095,25.9069189050362,26.7088491082259,8375882.6557263,0.0,1.0
2011-08-26,60.84,61.35,58.11,59.02,4243000,26.9614464865516,27.1874546671588,25.7516379903602,26.1549074890907,9574564.93028898,0.0,1.0
2011-08-29,63.06,63.06,61.22,61.65,2544500,27.9452468021358,27.9452468021358,27.1298447387687,27.3204006557513,5741805.43604062,0.0,1.0
2011-08-30,62.8,63.23,61.75,62.73,2302500,27.8300269453557,28.0205828623382,27.3647159852821,27.7990062146841,5195719.00824661,0.0,1.0
2011-08-31,63.45,63.78,62.85,62.89,2997000,28.118076587306,28.2643171747578,27.8521846101211,27.8699107419334,6762896.79379593,0.0,1.0
2011-09-01,63.11,64.79,62.85,64.47,3735500,27.9674044669013,28.7119020030191,27.8521846101211,28.5700929485204,8429363.02076229,0.0,1.0
2011-09-02,61.1,62.48,60.9,61.89,2410200,27.0766663433317,27.6882178908571,26.9880356842701,27.4267574466252,5438750.03416982,0.0,1.0
2011-09-06,60.37,60.46,58.15,59.29,3328500,26.7531644377568,26.7930482343345,25.7693641221725,26.2745588788239,7510944.93765421,0.0,1.0
2011-09-07,64.23,64.25,61.11,61.5,5305800,28.4637361576465,28.4725992235526,27.0810978762848,27.253927661455,11972832.101609,0.0,1.0
2011-09-08,62.02,64.48,61.27,63.86,3785000,27.4843673750153,28.5745244814735,27.1520024035341,28.2997694383824,8541062.51735654,0.0,1.0
2011-09-09,60.79,62.16,60.36,61.27,4363800,26.9392888217862,27.5464088363585,26.7487329048037,27.1520024035341,9847156.83308863,0.0,1.0
2011-09-12,61.5,61.52,59.63,59.76,3829200,27.253927661455,27.2627907273612,26.4252309992287,26.4828409276187,8640802.26987099,0.0,1.0
2011-09-13,61.96,62.12,60.98,61.82,3238900,27.4577781772968,27.5286827045461,27.0234879478948,27.3957367159537,7308757.56604124,0.0,1.0
2011-09-14,63.93,64.66,62.25,62.41,5647900,28.330790169054,28.654292074629,27.5862926329362,27.6571971601855,12744799.7336269,0.0,1.0
2011-09-15,65.11,65.3,64.17,64.61,3410400,28.8537110575177,28.9379101836262,28.437146959928,28.6321344098636,7695756.83201921,0.0,1.0
2011-09-16,65.24,65.78,64.37,65.28,2463500,28.9113209859077,29.1506237653742,28.5257776189896,28.9290471177201,5559024.4416137,0.0,1.0
2011-09-19,64.04,64.56,63.41,64.19,2904400,28.3795370315379,28.6099767450982,28.1003504554937,28.4460100258341,6553939.75572267,0.0,1.0
2011-09-20,64.01,65.71,63.84,64.49,2674900,28.3662424326786,29.1196030347026,28.2909063724763,28.5789560144266,6036060.27151309,0.0,1.0
2011-09-21,62.85,65.29,62.81,64.14,2601100,27.8521846101211,28.9334786506732,27.8344584783088,28.4238523610687,5869526.47659078,0.0,1.0
2011-09-22,60.88,61.57,59.83,60.84,3807800,26.9791726183639,27.2849483921266,26.5138616582903,26.9614464865516,8592511.98245449,0.0,1.0
2011-09-23,62.54,63.04,60.0,60.46,2883700,27.7148070885756,27.9363837362297,26.5891977184927,26.7930482343345,6507229.0571469,0.0,1.0
2011-09-26,64.05,64.15,61.58,62.79,2689600,28.383968564491,28.4282838940218,27.2893799250797,27.8255954124026,6069231.63716833,0.0,1.0
2011-09-27,66.52,68.52,65.01,65.32,4177800,29.4785572039023,30.3648637945187,28.8093957279869,28.9467732495324,9427437.51255273,0.0,1.0
2011-09-28,65.05,67.2146,64.85,66.75,3269100,28.8271218597992,29.7863714828233,28.7384912007375,29.5804824618231,7376905.54174114,0.0,1.0
2011-09-29,65.05,66.88,63.87,66.2,2903600,28.8271218597992,29.6380923902132,28.3042009713355,29.3367481494036,6552134.51133327,0.0,1.0
2011-09-30,62.7,65.25,62.67,64.23,3631600,27.7857116158249,28.9157525188608,27.7724170169656,28.4637361576465,8194906.90568877,0.0,1.0
2011-10-03,61.35,63.5,60.84,62.3,3974300,27.1874546671588,28.1402342520715,26.9614464865516,27.6084502977016,8968228.4709987,0.0,1.0
2011-10-04,62.88,62.98,59.95,60.43,4241300,27.8654792089804,27.9097945385112,26.5670400537273,26.7797536354752,9570728.78596149,0.0,1.0
2011-10-05,63.77,64.02,62.17,62.9,2561800,28.2598856418047,28.3706739656317,27.5508403693115,27.8743422748865,5780843.84596141,0.0,1.0
2011-10-06,65.96,65.96,62.81,63.55,2523700,29.2303913585297,29.2303913585297,27.8344584783088,28.1623919168369,5694869.08191616,0.0,1.0
2011-10-07,65.62,66.62,64.97,66.0,2486500,29.0797192381249,29.5228725334331,28.7916695961745,29.248117490342,5610925.21780898,0.0,1.0
2011-10-10,67.87,68.1,66.47,66.84,2280600,30.0768141525683,30.1787394104892,29.4563995391368,29.6203662584009,5146300.44308675,0.0,1.0
2011-10-11,67.48,68.19,66.48,67.39,3223800,29.9039843673981,30.218623207067,29.4608310720899,29.8641005708204,7274683.57819129,0.0,1.0
2011-10-12,71.26,73.45,69.57,69.57,6271400,31.5791038236632,32.5496095403882,30.8301747545923,30.8301747545923,14151762.0796168,0.0,1.0
2011-10-13,71.02,71.33,70.08,71.02,2450100,31.4727470327892,31.6101245543348,31.0561829351995,31.4727470327892,5528786.59809121,0.0,1.0
2011-10-14,72.22,72.73,71.51,71.91,2165700,32.0045309871591,32.2305391677663,31.6898921474902,31.8671534656135,4887022.21765892,0.0,1.0
2011-10-17,71.34,72.4,70.63,72.24,2052700,31.6145560872878,32.0842985803145,31.299917247619,32.0133940530652,4632031.44765595,0.0,1.0
2011-10-18,71.53,72.2,69.65,71.27,2862200,31.6987552133964,31.9956679212529,30.865627018217,31.5835353566163,6458713.11418174,0.0,1.0
2011-10-19,70.31,71.78,69.99,71.19,1920100,31.1581081931204,31.8095435372235,31.0162991386218,31.5480830929916,4332812.19011262,0.0,1.0
2011-10-20,69.36,69.95,67.77,68.9899,3118100,30.7371125625776,30.9985730068094,30.0324988230375,30.573101527984,7036165.66324158,0.0,1.0
2011-10-21,70.22,70.55,69.54,70.05,2970600,31.1182243965426,31.2644649839944,30.8168801557331,31.0428883363402,6703323.72894567,0.0,1.0
2011-10-24,71.44,72.03,70.22,70.41,2200400,31.6588714168187,31.9203318610505,31.1182243965426,31.2024235226512,4965324.69304922,0.0,1.0
2011-10-25,70.13,71.534,69.92,71.32,1725400,31.0783405999649,31.7005278265776,30.9852784079502,31.6056930213817,3893460.836842,0.0,1.0
2011-10-26,71.09,71.75,68.84,71.55,2583800,31.5037677634608,31.7962489383642,30.5066728490173,31.7076182793026,5830488.06666996,0.0,1.0
2011-10-27,76.57,77.44,73.64,74.29,4122300,33.9322478217498,34.3177911886679,32.6338086664967,32.9218583084471,9302198.683038,0.0,1.0
2011-10-28,75.67,76.86,75.08,76.23,2235600,33.5334098559724,34.0607622773892,33.2719494117406,33.781575701345,5044755.4461829,0.0,1.0
2011-10-31,72.75,74.7,72.33,74.58,3919000,32.2394022336724,33.1035511595234,32.053277849643,33.0503727640864,8843440.95258131,0.0,1.0
2011-11-01,70.92,71.97,70.5,71.72,3003600,31.4284317032584,31.893742663332,31.2423073192289,31.782954339505,6777790.06000847,0.0,1.0
2011-11-02,69.92,70.93,67.77,68.14,6425900,30.9852784079502,31.4328632362115,30.0324988230375,30.1964655423016,14500399.90232,0.0,1.0
2011-11-03,71.23,71.43,69.08,71.1151,4767100,31.5658092248039,31.6544398838656,30.6130296398913,31.514890911173,10757225.6608957,0.0,1.0
2011-11-04,70.84,71.14,69.64,70.66,2015000,31.3929794396337,31.5259254282262,30.8611954852639,31.3132118464783,4546959.3058054,0.0,1.0
2011-11-07,70.48,71.07,69.05,70.64,2541700,31.2334442533228,31.4949046975546,30.599735041032,31.3043487805721,5735487.0806777,0.0,1.0
2011-11-08,71.36,71.92,70.53,71.0,2357700,31.623419153194,31.8715849985666,31.2556019180882,31.463883966883,5320280.87111532,0.0,1.0
2011-11-09,67.58,69.33,67.55,69.24,3328000,29.948299696929,30.7238179637183,29.9350050980697,30.6839341671406,7509816.65991084,0.0,1.0
2011-11-10,67.34,68.69,66.5329,68.0,3394300,29.841942906055,30.4401998547211,29.4842738814117,30.1344240809584,7659426.2886825,0.0,1.0
2011-11-11,68.82,69.1,68.03,68.03,2091700,30.4978097831111,30.6218927057974,30.1477186798177,30.1477186798177,4720037.11163928,0.0,1.0
2011-11-14,67.6,68.89,67.501,68.79,1797800,29.9571627628351,30.5288305137827,29.9132905865996,30.4845151842519,4056835.45408285,0.0,1.0
2011-11-15,69.57,69.85,67.34,67.5,3141100,30.8301747545923,30.9542576772786,29.841942906055,29.9128474333043,7088066.43943688,0.0,1.0
2011-11-16,68.4,70.01,67.91,68.69,5877200,30.3116853990817,31.0251622045279,30.0945402843807,30.4401998547211,13262227.9067392,0.0,1.0
2011-11-17,67.14,68.73,66.76,68.18,2749000,29.7533122469933,30.4579259865334,29.5849139947762,30.2141916741139,6203271.03308141,0.0,1.0
2011-11-18,66.23,67.26,65.71,66.8501,2351300,29.3500427482629,29.8064906424303,29.1196030347026,29.6248421066835,5305838.91600011,0.0,1.0
2011-11-21,64.71,65.21,63.7,65.0,2134400,28.6764497393944,28.8980263870485,28.2288649111331,28.8049641950338,4816392.03092359,0.0,1.0
2011-11-22,65.17,65.65,64.04,64.22,2458200,28.8803002552362,29.0930138369841,28.3795370315379,28.4593046246934,5547064.6975339,0.0,1.0
2011-11-23,61.95,64.5,61.93,64.44,3134800,27.4533466443437,28.5833875473797,27.4444835784376,28.5567983496612,7073850.13987035,0.0,1.0
2011-11-25,62.48,63.35,61.52,61.52,1079900,27.6882178908571,28.0737612577752,27.2627907273612,27.2627907273612,2436854.27014354,0.0,1.0
2011-11-28,64.69,65.0,62.98,62.98,2520000,28.6675866734882,28.8049641950338,27.9097945385112,27.9097945385112,5686519.82661519,0.0,1.0
2011-11-29,64.78,66.43,64.23,65.45,2494600,28.707470470066,29.4386734073245,28.4637361576465,29.0043831779225,5629203.31725167,0.0,1.0
2011-11-30,67.35,67.71,66.59,66.7,3613300,29.8463744390081,30.005909625319,29.5095779345738,29.5583247970577,8153611.9402812,0.0,1.0
2011-12-01,67.59,67.84,66.54,67.08,2266000,29.952731229882,30.0635195537091,29.4874202698084,29.7267230492749,5113354.73298017,0.0,1.0
2011-12-02,68.5,69.34,67.8,68.17,2583500,30.3560007286125,30.7282494966714,30.0457934218968,30.2097601411608,5829811.10002394,0.0,1.0
2011-12-05,69.96,70.84,68.64,69.76,3586400,31.0030045397625,31.3929794396337,30.4180421899557,30.9143738807009,8092910.59768758,0.0,1.0
2011-12-06,69.89,70.61,69.29,70.38,2103800,30.9719838090909,31.2910541817128,30.706091831906,31.189128923792,4747341.43302898,0.0,1.0
2011-12-07,69.77,70.1,67.762,69.43,2346600,30.9188054136539,31.0650460011057,30.0289535966751,30.7681332932492,5295233.10521238,0.0,1.0
2011-12-08,67.34,69.15,67.13,69.06,2725900,29.841942906055,30.6440503705629,29.7488807140403,30.6041665739851,6151144.60133743,0.0,1.0
2011-12-09,69.38,69.68,67.55,67.76,1975800,30.7459756284837,30.8789216170762,29.9350050980697,30.0280672900844,4458502.33072472,0.0,1.0
2011-12-12,67.44,68.5,67.01,68.45,1991400,29.8862582355858,30.3560007286125,29.6957023186033,30.3338430638471,4493704.59631805,0.0,1.0
2011-12-13,66.91,68.68,66.42,67.75,1741900,29.6513869890725,30.435768321768,29.4342418743714,30.0236357571314,3930694.0023734,0.0,1.0
2011-12-14,65.08,66.53,64.81,66.25,2100200,28.8404164586584,29.4829887368553,28.7207650689252,29.358905814169,4739217.83327668,0.0,1.0
2011-12-15,65.54,66.67,65.39,65.91,2297100,29.0442669745002,29.5450301981985,28.977793980204,29.2082336937642,5183533.60861815,0.0,1.0
2011-12-16,65.49,67.05,65.21,65.36,4466900,29.0221093097348,29.7134284504156,28.8980263870485,28.9644993813447,10079807.7037728,0.0,1.0
2011-12-19,64.15,66.61,63.95,65.92,1840700,28.4282838940218,29.51844100048,28.3396532349602,29.2126652267173,4153641.68446451,0.0,1.0
2011-12-20,67.63,67.8,65.2,65.45,2317000,29.9704573616944,30.0457934218968,28.8935948540954,29.0043831779225,5228439.06280451,0.0,1.0
2011-12-21,63.48,66.63,62.5,66.4101,5167800,28.1313711861653,29.5273040663862,27.6970809567632,29.4298546567479,11661427.4444373,0.0,1.0
2011-12-22,64.2,64.78,63.71,63.73,2044700,28.4504415587872,28.707470470066,28.2332964440862,28.2421595099923,4613979.00376193,0.0,1.0
2011-12-23,64.56,64.77,64.145,64.66,1154600,28.6099767450982,28.7030389371129,28.4260681275453,28.654292074629,2605418.96500392,0.0,1.0
2011-12-27,64.19,64.88,64.02,64.38,1051000,28.4460100258341,28.7517857995968,28.3706739656317,28.5302091519427,2371639.81657641,0.0,1.0
2011-12-28,63.17,64.58,62.99,64.07,1552600,27.9939936646197,28.6188398110043,27.9142260714643,28.3928316303971,3503528.04873125,0.0,1.0
2011-12-29,63.66,63.7,62.96,63.44,1379800,28.2111387793208,28.2288649111331,27.900931472605,28.113645054353,3113595.26062048,0.0,1.0
2011-12-30,64.31,64.65,63.47,63.47,1598400,28.4991884212711,28.6498605416759,28.1269396532122,28.1269396532122,3606878.29002449,0.0,1.0
2012-01-03,65.72,67.6,65.57,66.64,2685100,29.1240345676557,29.9571627628351,29.0575615733595,29.5317355993392,6059077.13747794,0.0,1.0
2012-01-04,65.965,66.12,64.92,65.6,1879800,29.2326071250062,29.301295885779,28.7695119314091,29.0708561722187,4241873.00399652,0.0,1.0
2012-01-05,67.29,67.5483,64.95,65.6,3416200,29.8197852412896,29.9342517374677,28.7828065302684,29.0708561722187,7708844.85384237,0.0,1.0
2012-01-06,66.41,67.57,66.21,67.25,2047700,29.4298103414184,29.9438681639759,29.3411796823567,29.8020591094773,4620748.67022218,0.0,1.0
2012-01-09,66.64,67.0,66.03,66.64,2140200,29.5317355993392,29.6912707856502,29.2614120892012,29.5317355993392,4829480.05274676,0.0,1.0
2012-01-10,69.76,70.17,67.4075,67.48,4548900,30.9143738807009,31.0960667317772,29.8718557534883,29.9039843673981,10264845.2536864,0.0,1.0
2012-01-11,70.28,70.72,69.36,69.71,3058700,31.1448135942611,31.3398010441967,30.7371125625776,30.8922162159354,6902126.26732852,0.0,1.0
2012-01-12,69.11,69.3,67.25,67.54,4576700,30.6263242387505,30.7105233648591,29.8020591094773,29.9305735651166,10327577.4962181,0.0,1.0
2012-01-13,68.34,69.04,67.61,68.95,2201400,30.2850962013632,30.595303508079,29.9615942957882,30.5554197115012,4967581.24853598,0.0,1.0
2012-01-17,68.43,69.93,68.2,69.63,1986000,30.3249799979409,30.9897099409033,30.2230547400201,30.8567639523108,4481519.19668959,0.0,1.0
2012-01-18,69.35,69.36,67.75,68.14,1978300,30.7326810296245,30.7371125625776,30.0236357571314,30.1964655423016,4464143.71944159,0.0,1.0
2012-01-19,69.82,70.88,69.6,69.79,2030600,30.9409630784194,31.4107055714461,30.8434693534515,30.9276684795601,4582161.57139872,0.0,1.0
2012-01-20,70.17,70.75,69.7,69.83,2348300,31.0960667317772,31.353095643056,30.8877846829824,30.9453946113724,5299069.24953986,0.0,1.0
2012-01-23,70.61,70.91,69.99,70.35,2579900,31.2910541817128,31.4240001703053,31.0162991386218,31.1758343249327,5821687.50027164,0.0,1.0
2012-01-24,71.18,71.3,70.02,70.34,1485900,31.5436515600385,31.5968299554755,31.029593737481,31.1714027919796,3353015.79776488,0.0,1.0
2012-01-25,71.77,71.95,70.34,71.35,1662000,31.8051120042704,31.8848795974259,31.1714027919796,31.6189876202409,3750395.21898191,0.0,1.0
2012-01-26,71.23,72.48,70.86,71.99,1388700,31.5658092248039,32.1197508439392,31.4018425055399,31.9026057292382,3133678.60445258,0.0,1.0
2012-01-27,71.33,71.675,70.77,71.09,1111900,31.6101245543348,31.7630124412161,31.3619587089622,31.5037677634608,2509064.04571961,0.0,1.0
2012-01-30,70.99,71.2,70.35,70.55,987000,31.45945243393,31.5525146259447,31.1758343249327,31.2644649839944,2227220.26542428,0.0,1.0
2012-01-31,71.75,71.95,70.99,71.3001,1398200,31.7962489383642,31.8848795974259,31.45945243393,31.596874270805,3155115.88157673,0.0,1.0
2012-02-01,72.975,73.39,72.13,72.68,2354900,32.3391117251168,32.5230203426697,31.9646471905813,32.2083815030008,5313962.51575241,0.0,1.0
2012-02-02,72.615,73.66,72.43,73.18,1452000,32.1795765388058,32.6426717324029,32.0975931791738,32.429958150655,3276518.56676399,0.0,1.0
2012-02-03,73.35,74.1896,73.23,73.59,1661700,32.5052942108573,32.8773657175981,32.4521158154204,32.6116510017313,3749718.2523359,0.0,1.0
2012-02-06,72.37,73.1,72.06,72.77,2458200,32.0710039814553,32.3945058870303,31.9336264599098,32.2482652995786,5547064.69753391,0.0,1.0
2012-02-07,72.01,73.1,70.97,72.57,3308900,31.9114687951443,32.3945058870303,31.4505893680238,32.1596346405169,7466716.45011389,0.0,1.0
2012-02-08,70.75,72.672,69.65,69.76,6498400,31.353095643056,32.2048362766384,30.865627018217,30.9143738807009,14664000.1751096,0.0,1.0
2012-02-09,70.68,71.7,70.3,70.99,2616900,31.3220749123844,31.7740912735988,31.1536766601673,31.45945243393,5905180.05328146,0.0,1.0
2012-02-10,70.08,70.44,69.6,70.3,2691800,31.0561829351995,31.2157181215104,30.8434693534515,31.1536766601673,6074196.05923918,0.0,1.0
2012-02-13,70.65,70.9199,70.01,70.38,1786300,31.3087803135252,31.4283873879289,31.0251622045279,31.189128923792,4030885.0659852,0.0,1.0
2012-02-14,70.745,70.78,69.8,70.36,1693600,31.3508798765795,31.3663902419152,30.9321000125132,31.1802658578858,3821702.37236328,0.0,1.0
2012-02-15,70.72,71.56,70.095,71.02,2972100,31.3398010441967,31.7120498122556,31.0628302346291,31.4727470327892,6706708.5621758,0.0,1.0
2012-02-16,71.96,72.06,70.59,70.59,1751100,31.8893111303789,31.9336264599098,31.2821911158067,31.2821911158067,3951454.31285153,0.0,1.0
2012-02-17,71.08,72.32,70.68,71.98,2490600,31.4993362305077,32.0488463166899,31.3220749123844,31.8981741962851,5620177.09530467,0.0,1.0
2012-02-21,70.61,71.57,70.5,71.29,1815100,31.2910541817128,31.7164813452087,31.2423073192289,31.5923984225224,4095873.86400366,0.0,1.0
2012-02-22,71.14,71.38,70.43,70.46,1458500,31.5259254282262,31.6322822191002,31.2112865885574,31.2245811874166,3291186.17742787,0.0,1.0
2012-02-23,70.6,71.08,70.2,70.7281,2166900,31.2866226487598,31.4993362305077,31.1093613306365,31.3433905858887,4889730.08424302,0.0,1.0
2012-02-24,72.18,72.315,70.98,71.01,2308100,31.9868048553467,32.0466305502133,31.4550209009769,31.4683154998361,5208355.71897243,0.0,1.0
2012-02-27,72.0,72.38,71.24,71.59,1434500,31.9070372621913,32.0754355144084,31.570240757757,31.7253444111149,3237028.84574582,0.0,1.0
2012-02-28,71.55,72.46,71.23,72.44,1481700,31.7076182793026,32.110887778033,31.5658092248039,32.1020247121269,3343538.26472052,0.0,1.0
2012-02-29,70.95,71.799,70.93,71.68,1715600,31.4417263021176,31.8179634498343,31.4328632362115,31.7652282076926,3871346.59307183,0.0,1.0
2012-03-01,71.37,71.63,71.01,71.45,1586500,31.6278506861471,31.7430705429272,31.4683154998361,31.6633029497717,3580025.27973214,0.0,1.0
2012-03-02,71.34,71.64,70.82,71.5,1445500,31.6145560872878,31.7475020758803,31.3841163737276,31.6854606145372,3261850.9561001,0.0,1.0
2012-03-05,71.44,71.62,70.95,71.0,1890700,31.6588714168187,31.7386390099741,31.4417263021176,31.463883966883,4266469.45880211,0.0,1.0
2012-03-06,70.39,71.36,70.16,70.78,2064700,31.193560456745,31.623419153194,31.0916351988241,31.3663902419152,4659110.11349698,0.0,1.0
2012-03-07,71.09,71.28,70.17,70.62,1220200,31.5037677634608,31.5879668895693,31.0960667317772,31.2954857146659,2753449.00493486,0.0,1.0
2012-03-08,72.86,73.03,71.44,71.5,1892500,32.2881490961563,32.3634851563587,31.6588714168187,31.6854606145372,4270531.25867827,0.0,1.0
2012-03-09,72.7,72.99,72.43,72.84,1732200,32.217244568907,32.3457590245464,32.0975931791738,32.2792860302502,3908805.41415191,0.0,1.0
2012-03-12,72.8,72.98,71.99,72.48,1144700,32.2615598984378,32.3413274915933,31.9026057292382,32.1197508439392,2583079.06568508,0.0,1.0
2012-03-13,75.63,75.64,72.96,73.0,3482800,33.5156837241601,33.5201152571131,32.3324644256871,32.3501905574995,7859131.44926006,0.0,1.0
2012-03-14,75.31,75.91,74.98,75.5,2259100,33.3738746696614,33.6397666468464,33.2276340822097,33.45807379577,5097784.50012158,0.0,1.0
2012-03-15,76.26,76.35,75.05,75.1,1992800,33.7948703002042,33.834754096782,33.2586548128813,33.2808124776467,4496863.7739995,0.0,1.0
2012-03-16,76.91,77.03,76.5,76.58,3412500,34.0829199421546,34.1360983375916,33.9012270910782,33.9366793547029,7700495.59854139,0.0,1.0
2012-03-19,76.19,76.9,75.94,76.66,1239100,33.7638495695327,34.0784884092015,33.6530612457056,33.9721316183275,2796097.90363447,0.0,1.0
2012-03-20,75.77,75.85,75.0,75.63,1520100,33.5777251855032,33.6131774491279,33.2364971481159,33.5156837241601,3430189.9954118,0.0,1.0
2012-03-21,76.94,77.03,75.5,75.72,1906700,34.0962145410138,34.1360983375916,33.45807379577,33.5555675207378,4302574.34659015,0.0,1.0
2012-03-22,76.37,76.54,75.75,76.41,2004200,33.8436171626881,33.9189532228905,33.568862119597,33.8613432945005,4522588.50654848,0.0,1.0
2012-03-23,76.38,76.98,75.72,76.53,1871000,33.8480486956412,34.1139406728262,33.5555675207378,33.9145216899375,4222015.3157131,0.0,1.0
2012-03-26,77.67,77.69,76.28,76.77,1445600,34.4197164465888,34.428579512495,33.8037333661104,34.0208784808114,3262076.61164877,0.0,1.0
2012-03-27,77.41,78.0,77.34,77.94,1429000,34.3044965898087,34.5659570340405,34.2734758591371,34.539367836322,3224617.79056869,0.0,1.0
2012-03-28,76.4,77.23,76.05,77.23,1577000,33.8569117615474,34.2247289966532,33.7018081081895,34.2247289966532,3558588.00260799,0.0,1.0
2012-03-29,76.3,76.37,75.41,75.98,1587100,33.8125964320166,33.8436171626881,33.4181899991923,33.6707873775179,3581379.21302419,0.0,1.0
2012-03-30,76.95,77.31,75.98,76.95,1812100,34.1006460739669,34.2601812602779,33.6707873775179,34.1006460739669,4089104.1975434,0.0,1.0
2012-04-02,77.01,77.85,76.105,76.72,1951000,34.1272352716854,34.4994840397443,33.7261815394315,33.998720816046,4402539.75465326,0.0,1.0
2012-04-03,76.31,76.91,75.78,76.67,1712400,33.8170279649697,34.0829199421546,33.5821567184563,33.9765631512806,3864125.61551422,0.0,1.0
2012-04-04,76.28,76.5,75.36,75.54,1673900,33.8037333661104,33.9012270910782,33.3960323344268,33.4757999275823,3777248.22927427,0.0,1.0
2012-04-05,77.29,77.32,75.784,76.06,1545800,34.2513181943717,34.2646127932309,33.5839293316375,33.7062396411426,3488183.47142133,0.0,1.0
2012-04-09,75.91,76.17,75.34,76.08,1609800,33.6397666468464,33.7549865036265,33.3871692685207,33.7151027070488,3632603.02257346,0.0,1.0
2012-04-10,74.82,75.95,74.65,75.73,2387700,33.1567295549604,33.6574927786587,33.081393494758,33.5599990536909,5387977.53571789,0.0,1.0
2012-04-11,75.37,76.43,74.99,75.25,1853500,33.4004638673799,33.8702063604066,33.2320656151628,33.3472854719429,4182525.59469494,0.0,1.0
2012-04-12,76.76,76.85,75.6,75.77,1664700,34.0164469478583,34.0563307444361,33.5023891253008,33.5777251855032,3756487.91879615,0.0,1.0
2012-04-13,73.8,75.29,73.2,73.88,6078800,32.704713193746,33.3650116037553,32.4388212165611,32.7401654573707,13717149.4928684,0.0,1.0
2012-04-16,72.7,74.42,72.43,74.08,2716900,32.217244568907,32.9794682368371,32.0975931791738,32.8287961164323,6130835.60195666,0.0,1.0
2012-04-17,74.25,74.62,73.03,73.19,1976900,32.9041321766347,33.0680988958988,32.3634851563587,32.434389683608,4460984.54176015,0.0,1.0
2012-04-18,72.67,73.97,72.44,73.72,2182000,32.2039499700478,32.7800492539484,32.1020247121269,32.6692609301214,4923804.07209298,0.0,1.0
2012-04-19,71.9,73.13,71.56,72.51,2579900,31.8627219326604,32.4078004858895,31.7120498122556,32.1330454427984,5821687.50027164,0.0,1.0
2012-04-20,71.61,72.52,71.58,72.2,2465700,31.7342074770211,32.1374769757515,31.7209128781618,31.9956679212529,5563988.86368454,0.0,1.0
2012-04-23,71.77,72.11,69.975,70.9,3548100,31.8051120042704,31.9557841246752,31.0096518391921,31.4195686373522,8006484.52254496,0.0,1.0
2012-04-24,72.39,73.25,71.88,72.13,2415400,32.0798670473615,32.4609788813265,31.8538588667543,31.9646471905813,5450484.12270091,0.0,1.0
2012-04-25,72.11,72.99,71.67,72.2,2515600,31.9557841246752,32.3457590245464,31.7607966747395,31.9956679212529,5676590.98247347,0.0,1.0
2012-04-26,73.4,73.83,71.76,72.06,1970900,32.5274518756228,32.7180077926053,31.8006804713173,31.9336264599098,4447445.20883962,0.0,1.0
2012-04-27,73.98,74.61,72.881,73.92,1207400,32.7844807869015,33.0636673629457,32.2974553153578,32.757891589183,2724565.09470443,0.0,1.0
2012-04-30,73.33,74.0,72.88,73.87,1579900,32.4964311449512,32.7933438528077,32.2970121620625,32.7357339244176,3565132.01351957,0.0,1.0
2012-05-01,73.38,74.17,72.86,73.31,1347300,32.5185888097166,32.8686799130101,32.2881490961563,32.487568079045,3040257.20730105,0.0,1.0
2012-05-02,72.84,73.16,72.3,72.73,1717300,32.2792860302502,32.4210950847488,32.0399832507837,32.2305391677663,3875182.7373993,0.0,1.0
2012-05-03,71.09,72.8,70.96,72.8,2443000,31.5037677634608,32.2615598984378,31.4461578350707,32.2615598984378,5512765.05413527,0.0,1.0
2012-05-04,69.66,70.68,69.5275,70.5,3318000,30.87005855117,31.3220749123844,30.8113407395417,31.2423073192289,7487251.10504333,0.0,1.0
2012-05-07,56.301,61.25,55.7,61.0,38066600,24.9499736791476,27.143139337628,24.6836385486674,27.0323510138009,85899395.091996,0.0,1.0
2012-05-08,60.3,60.51,57.17,57.44,14453900,26.7221437070852,26.8152058990999,25.3350738927705,25.4547252825037,32616027.3499655,0.0,1.0
2012-05-09,60.59,60.77,58.59,59.07,5227500,26.8506581627246,26.93042575588,25.9643515721081,26.1770651538561,11796143.8069964,0.0,1.0
2012-05-10,61.05,61.18,60.0,60.93,5323100,27.0545086785663,27.1121186069564,26.5891977184927,27.0013302831294,12011870.5115299,0.0,1.0
2012-05-11,61.29,61.61,60.5,60.91,4361200,27.1608654694403,27.3026745239389,26.8107743661468,26.9924672172232,9841289.78882307,0.0,1.0
2012-05-14,60.04,60.88,59.98,60.49,3321500,26.606923850305,26.9791726183639,26.5803346525866,26.8063428331937,7495149.04924697,0.0,1.0
2012-05-15,61.2,62.035,60.22,60.23,4418500,27.1209816728626,27.4910146744449,26.6866914434605,26.6911229764136,9970590.41821395,0.0,1.0
2012-05-16,60.37,61.5,60.31,61.12,3497900,26.7531644377568,27.253927661455,26.7265752400383,27.0855294092379,7893205.43711,0.0,1.0
2012-05-17,59.45,60.57,59.37,60.36,3745200,26.3454634060732,26.8417950968184,26.3100111424485,26.7487329048037,8451251.6089838,0.0,1.0
2012-05-18,59.63,60.36,59.37,59.79,5209900,26.4252309992287,26.7487329048037,26.3100111424485,26.496135526478,11756428.4304295,0.0,1.0
2012-05-21,61.08,61.55,59.41,59.93,3398000,27.0678032774256,27.2760853262204,26.3277372742609,26.5581769878211,7667775.54398348,0.0,1.0
2012-05-22,60.93,61.59,60.5,61.1,2457100,27.0013302831294,27.2938114580328,26.8107743661468,27.0766663433317,5544582.48649847,0.0,1.0
2012-05-23,61.27,61.58,59.81,60.33,2754100,27.1520024035341,27.2893799250797,26.5049985923842,26.7354383059444,6214779.46606385,0.0,1.0
2012-05-24,60.11,61.78,59.32,61.55,4088000,26.6379445809766,27.3780105841413,26.2878534776831,27.2760853262204,9224798.82984241,0.0,1.0
2012-05-25,60.0,60.38,59.7,60.12,2207600,26.5891977184927,26.7575959707098,26.4562517299003,26.6423761139297,4981571.89255384,0.0,1.0
2012-05-29,61.0,61.58,60.19,60.19,2091600,27.0323510138009,27.2893799250797,26.6733968446013,26.6733968446013,4719811.45609061,0.0,1.0
2012-05-30,58.86,60.5,58.11,60.5,4728200,26.0840029618414,26.8107743661468,25.7516379903602,26.8107743661468,10669445.6524611,0.0,1.0
2012-05-31,58.25,58.91,57.0,58.91,3499800,25.8136794517033,26.1061606266068,25.2597378325681,26.1061606266068,7897492.89253486,0.0,1.0
2012-06-01,56.9,57.25,56.35,56.87,3407800,25.2154225030373,25.3705261563951,24.9716881906177,25.202127904178,7689889.78775365,0.0,1.0
2012-06-04,57.93,58.01,56.96,57.28,2163500,25.6718703972047,25.7073226608294,25.2420117007558,25.3838207552544,4882057.79558808,0.0,1.0
2012-06-05,58.36,58.69,57.28,57.56,2313000,25.8624263141872,26.008666901639,25.3838207552544,25.5079036779407,5219412.84085752,0.0,1.0
2012-06-06,60.11,60.74,58.74,59.13,2624100,26.6379445809766,26.9171311570208,26.0308245664044,26.2036543515746,5921427.25278607,0.0,1.0
2012-06-07,59.33,60.91,59.16,60.91,2371900,26.2922850106362,26.9924672172232,26.2169489504338,26.9924672172232,5352323.95902721,0.0,1.0
2012-06-08,58.85,59.32,58.35,59.0,3262100,26.0795714288883,26.2878534776831,25.8579947812342,26.1460444231845,7361109.65333388,0.0,1.0
2012-06-11,58.06,59.59,57.95,59.13,2794400,25.7294803255948,26.4075048674163,25.6807334631109,26.2036543515746,6305718.65217994,0.0,1.0
2012-06-12,58.63,58.95,57.8701,58.04,2261500,25.9820777039205,26.1238867584191,25.6453255148158,25.7206172596886,5103200.23328977,0.0,1.0
2012-06-13,58.61,59.12,58.12,58.31,2897300,25.9732146380143,26.1992228186215,25.7560695233133,25.8402686494218,6537918.21176673,0.0,1.0
2012-06-14,59.09,59.35,57.84,58.52,2647600,26.1859282197622,26.3011480765424,25.631986600627,25.9333308414366,5974456.30672476,0.0,1.0
2012-06-15,60.5,60.61,58.91,59.25,3472300,26.8107743661468,26.8595212286307,26.1061606266068,26.2568327470116,7835437.61664917,0.0,1.0
2012-06-18,59.93,60.5,59.71,60.26,2316500,26.5581769878211,26.8107743661468,26.4606832628533,26.7044175752728,5227310.78506115,0.0,1.0
2012-06-19,60.39,60.88,60.13,60.4,1791800,26.7620275036629,26.9791726183639,26.6468076468828,26.766459036616,4043296.12116234,0.0,1.0
2012-06-20,60.35,60.76,59.5381,60.48,1943500,26.7443013718506,26.925994222927,26.3845052113899,26.8019113002407,4385615.58850262,0.0,1.0
2012-06-21,57.965,60.73,57.91,60.45,2531900,25.6873807625405,26.9126996240677,25.6630073312986,26.7886167013814,5713372.83690753,0.0,1.0
2012-06-22,58.47,58.6,57.86,58.18,2012600,25.9111731766712,25.9687831050612,25.6408496665331,25.7826587210318,4541543.57263718,0.0,1.0
2012-06-25,57.9,58.37,57.49,57.82,2530900,25.6585757983455,25.8668578471403,25.4768829472691,25.6231235347208,5711116.28142077,0.0,1.0
2012-06-26,56.94,57.09,55.69,55.83,3715400,25.2331486348496,25.2996216291458,24.6792070157143,24.7412484770575,8384006.25547859,0.0,1.0
2012-06-27,57.61,58.47,57.15,57.27,2134900,25.5300613427061,25.9111731766712,25.3262108268643,25.3793892223013,4817520.30866696,0.0,1.0
2012-06-28,56.2,57.4,55.25,57.27,3775400,24.9052151963215,25.4369991506914,24.4842195657787,25.3793892223013,8519399.58468372,0.0,1.0
2012-06-29,60.0,60.0,58.0601,58.18,2643700,26.5891977184927,26.5891977184927,25.7295246409243,25.7826587210318,5965655.74032642,0.0,1.0
2012-07-02,59.39,60.54,59.03,60.3,2163200,26.3188742083547,26.8285004979591,26.1593390220437,26.7221437070852,4881380.82894205,0.0,1.0
2012-07-03,59.75,60.22,59.12,59.42,713600,26.4784093946657,26.6866914434605,26.1992228186215,26.332168807214,1610277.99534627,0.0,1.0
2012-07-05,60.22,60.55,59.34,59.43,1358800,26.6866914434605,26.8329320309122,26.2967165435893,26.336600340167,3066207.5953987,0.0,1.0
2012-07-06,57.66,59.56,56.73,59.5,3005000,25.5522190074715,26.3942102685571,25.1400864428349,26.3676210708386,6780949.23768993,0.0,1.0
2012-07-09,57.36,58.04,56.87,57.64,1857000,25.419273018879,25.7206172596886,25.202127904178,25.5433559415653,4190423.53889857,0.0,1.0
2012-07-10,56.19,58.29,55.98,57.61,2645200,24.9007836633684,25.8314055835157,24.8077214713537,25.5300613427061,5969040.57355655,0.0,1.0
2012-07-11,56.52,57.46,55.94,56.39,2072100,25.0470242508201,25.4635883484099,24.7899953395414,24.9894143224301,4675808.62409894,0.0,1.0
2012-07-12,55.35,55.55,53.9201,54.55,6401100,24.5285348953095,24.6171655543712,23.8948699983483,24.174012259063,14444437.3262486,0.0,1.0
2012-07-13,57.26,57.36,55.27,55.38,2836200,25.3749576893482,25.419273018879,24.4930826316849,24.5418294941688,6400042.67152619,0.0,1.0
2012-07-16,58.26,58.35,56.91,57.28,3137200,25.8181109846564,25.8579947812342,25.2198540359903,25.3838207552544,7079265.87303856,0.0,1.0
2012-07-17,58.18,58.82,57.4,58.74,2059300,25.7826587210318,26.066276830029,25.4369991506914,26.0308245664044,4646924.7138685,0.0,1.0
2012-07-18,59.31,59.57,57.9001,58.12,1521000,26.2834219447301,26.3986418015102,25.658620113675,25.7560695233133,3432220.89534987,0.0,1.0
2012-07-19,58.96,60.05,58.85,59.76,1728500,26.1283182913722,26.6113553832581,26.0795714288883,26.4828409276187,3900456.15885093,0.0,1.0
2012-07-20,57.32,58.96,57.25,58.96,2562900,25.4015468870667,26.1283182913722,25.3705261563951,26.1283182913722,5783326.05699685,0.0,1.0
2012-07-23,56.49,56.74,55.5,56.26,1962400,25.0337296519609,25.1445179757879,24.5950078896058,24.93180439404,4428264.48720223,0.0,1.0
2012-07-24,55.65,56.74,55.18,56.57,1903300,24.661480883902,25.1445179757879,24.4531988351071,25.0691819155855,4294902.05793519,0.0,1.0
2012-07-25,56.1,56.65,55.58,55.58,1993800,24.8608998667907,25.1046341792102,24.6304601532304,24.6304601532304,4499120.32948625,0.0,1.0
2012-07-26,56.96,57.89,56.56,57.22,2169700,25.2420117007558,25.6541442653924,25.0647503826325,25.3572315575359,4896048.43960593,0.0,1.0
2012-07-27,58.53,58.97,57.18,57.62,2783800,25.9377623743896,26.1327498243253,25.3395054257236,25.5344928756592,6281799.16402039,0.0,1.0
2012-07-30,57.31,59.08,57.14,58.49,1997100,25.3971153541136,26.1814966868092,25.3217792939112,25.9200362425773,4506566.96259254,0.0,1.0
2012-07-31,56.77,57.72,56.7,57.45,2684100,25.1578125746472,25.57880820519,25.1267918439756,25.4591568154568,6056820.58199119,0.0,1.0
2012-08-01,56.26,57.42,56.17,57.11,2193900,24.93180439404,25.4458622165975,24.8919205974623,25.308484695052,4950657.08238534,0.0,1.0
2012-08-02,56.28,56.77,55.53,55.94,4615200,24.9406674599462,25.1578125746472,24.608302488465,24.7899953395414,10414454.8824581,0.0,1.0
2012-08-03,57.86,58.3425,56.47,56.7,5044100,25.6408496665331,25.8546711315194,25.0248665860547,25.1267918439756,11382291.5307261,0.0,1.0
2012-08-06,64.21,65.48,63.25,64.0,8856000,28.4548730917403,29.0176777767817,28.0294459282444,28.3618108997256,19984055.3906762,0.0,1.0
2012-08-07,63.8,64.76,63.68,64.2,4229100,28.2731802406639,28.6986074041598,28.2200018452269,28.4504415587872,9543198.80902313,0.0,1.0
2012-08-08,64.4,64.68,63.22,63.4,2134600,28.5390722178489,28.6631551405351,28.0161513293852,28.0959189225406,4816843.34202093,0.0,1.0
2012-08-09,64.44,64.88,64.02,64.05,2350100,28.5567983496612,28.7517857995968,28.3706739656317,28.383968564491,5303131.049416,0.0,1.0
2012-08-10,64.97,65.14,64.08,64.09,1626300,28.7916695961745,28.8670056563769,28.3972631633502,28.4016946963033,3669836.18810487,0.0,1.0
2012-08-13,64.94,64.98,64.52,64.61,2015000,28.7783749973153,28.7961011291276,28.5922506132858,28.6321344098636,4546959.30580539,0.0,1.0
2012-08-14,64.31,65.0,63.93,65.0,2009900,28.4991884212711,28.8049641950338,28.330790169054,28.8049641950338,4535450.87282296,0.0,1.0
2012-08-15,63.73,64.66,63.55,64.5,2015900,28.2421595099923,28.654292074629,28.1623919168369,28.5833875473797,4548990.20574348,0.0,1.0
2012-08-16,64.92,65.07,63.63,63.85,2426800,28.7695119314091,28.8359849257053,28.1978441804615,28.2953379054293,5476208.85524989,0.0,1.0
2012-08-17,64.48,65.19,64.28,65.19,1904000,28.5745244814735,28.8891633211423,28.4858938224119,28.8891633211423,4296481.64677592,0.0,1.0
2012-08-20,64.11,64.5,63.6801,64.45,1848200,28.4105577622095,28.5833875473797,28.2200461605565,28.5612298826143,4170565.85061515,0.0,1.0
2012-08-21,64.44,65.26,64.03,64.49,2341400,28.5567983496612,28.9201840518139,28.3751054985848,28.5789560144266,5283499.01668126,0.0,1.0
2012-08-22,64.83,64.88,63.86,64.3,1312000,28.7296281348314,28.7517857995968,28.2997694383824,28.494756888318,2960600.7986187,0.0,1.0
2012-08-23,64.99,65.65,64.42,64.42,2019400,28.8005326620807,29.0930138369841,28.547935283755,28.547935283755,4556888.1499471,0.0,1.0
2012-08-24,64.86,65.18,64.36,64.68,1427100,28.7429227336906,28.8847317881893,28.5213460860365,28.6631551405351,3220330.33514386,0.0,1.0
2012-08-27,64.55,64.99,64.32,64.95,1296700,28.6055452121451,28.8005326620807,28.5036199542242,28.7828065302684,2926075.49967139,0.0,1.0
2012-08-28,64.42,64.75,64.16,64.52,1122200,28.547935283755,28.6941758712067,28.4327154269749,28.5922506132858,2532306.56723316,0.0,1.0
2012-08-29,64.73,64.9,64.26,64.48,1220500,28.6853128053006,28.760648865503,28.4770307565057,28.5745244814735,2754125.97158088,0.0,1.0
2012-08-30,63.83,64.65,63.76,64.5,1338900,28.2864748395232,28.6498605416759,28.2554541088516,28.5833875473797,3021302.14121233,0.0,1.0
2012-08-31,64.28,65.0,63.79,64.57,1641700,28.4858938224119,28.8049641950338,28.2687487077108,28.6144082780512,3704587.14260085,0.0,1.0
2012-09-04,64.225,64.87,63.6734,64.31,2084000,28.4615203911699,28.7473542666437,28.2170770334779,28.4991884212711,4702661.63439129,0.0,1.0
2012-09-05,63.87,64.38,63.37,64.26,1955800,28.3042009713355,28.5302091519427,28.0826243236814,28.4770307565057,4413371.22098967,0.0,1.0
2012-09-06,65.94,65.98,64.33,64.43,2946700,29.2215282926235,29.2392544244358,28.5080514871773,28.5523668167081,6649392.05281228,0.0,1.0
2012-09-07,67.2,67.42,65.64,65.94,3521800,29.7799014447118,29.8773951696796,29.088582304031,29.2215282926235,7947137.1132434,0.0,1.0
2012-09-10,66.82,67.82,66.5,67.82,2571600,29.6115031924947,30.0546564878029,29.4696941379961,30.0546564878029,5802958.08973159,0.0,1.0
2012-09-11,67.26,67.36,66.7,66.72,1596200,29.8064906424303,29.8508059719612,29.5583247970577,29.5671878629639,3601913.86795364,0.0,1.0
2012-09-12,68.2,68.67,67.11,67.44,2996400,30.2230547400201,30.4313367888149,29.7400176481341,29.8862582355858,6761542.86050385,0.0,1.0
2012-09-13,70.045,70.14,67.43,68.1,3223500,31.0406725698637,31.082772132918,29.8818267026327,30.1787394104892,7274006.61154526,0.0,1.0
2012-09-14,71.0,71.45,69.53,69.61,5309100,31.463883966883,31.6633029497717,30.81244862278,30.8479008864046,11980278.7347154,0.0,1.0
2012-09-17,69.05,70.98,68.92,70.82,3086300,30.599735041032,31.4550209009769,30.542125112642,31.3841163737276,6964407.19876288,0.0,1.0
2012-09-18,68.7,69.24,68.53,68.97,1668000,30.4446313876742,30.6839341671406,30.3692953274718,30.5642827774074,3763934.55190243,0.0,1.0
2012-09-19,68.61,69.19,68.43,69.14,2606400,30.4047475910964,30.6617765023752,30.3249799979409,30.6396188376098,5881486.22067056,0.0,1.0
2012-09-20,68.2502,68.48,67.9,68.16,2075600,30.2453010354445,30.3471376627064,30.0901087514276,30.2053286082077,4683706.56830257,0.0,1.0
2012-09-21,68.615,69.49,68.49,68.92,3894100,30.406963357573,30.7947224909676,30.3515691956594,30.542125112642,8787252.72096117,0.0,1.0
2012-09-24,68.46,68.86,68.1,68.21,2572900,30.3382745968002,30.5155359149235,30.1787394104892,30.2274862729731,5805891.61186436,0.0,1.0
2012-09-25,67.91,68.9,67.8,68.84,2005800,30.0945402843807,30.5332620467358,30.0457934218968,30.5066728490173,4526198.99532727,0.0,1.0
2012-09-26,67.88,68.28,67.18,67.84,1786500,30.0812456855214,30.2585070036447,29.7710383788057,30.0635195537091,4031336.37708255,0.0,1.0
2012-09-27,68.72,69.045,67.97,67.97,2050200,30.4534944535803,30.5975192745555,30.1211294820992,30.1211294820992,4626390.05893907,0.0,1.0
2012-09-28,69.89,71.15,69.16,69.28,3215000,30.9719838090909,31.5303569611793,30.6484819035159,30.7016602989529,7254825.88990787,0.0,1.0
2012-10-01,71.25,71.41,69.9236,70.31,3521000,31.5746722907101,31.6455768179594,30.9868737598133,31.1581081931204,7945331.86885399,0.0,1.0
2012-10-02,71.125,71.5,70.83,71.48,2355600,31.5192781287966,31.6854606145372,31.3885479066806,31.676597548631,5315542.10459314,0.0,1.0
2012-10-03,71.54,71.75,71.09,71.35,1692900,31.7031867463495,31.7962489383642,31.5037677634608,31.6189876202409,3820122.78352256,0.0,1.0
2012-10-04,71.83,71.91,71.11,71.56,1190100,31.8317012019889,31.8671534656135,31.5126308293669,31.7120498122556,2685526.68478362,0.0,1.0
2012-10-05,71.82,72.73,71.52,72.0,2040700,31.8272696690358,32.2305391677663,31.6943236804433,31.9070372621913,4604952.78181492,0.0,1.0
2012-10-08,71.35,71.84,70.79,71.37,1337700,31.6189876202409,31.8361327349419,31.3708217748683,31.6278506861471,3018594.27462823,0.0,1.0
2012-10-09,69.97,71.54,69.97,71.07,2390900,31.0074360727156,31.7031867463495,31.0074360727156,31.4949046975546,5395198.51327549,0.0,1.0
2012-10-10,69.36,70.16,69.02,69.97,2206400,30.7371125625776,31.0916351988241,30.5864404421728,31.0074360727156,4978864.02596973,0.0,1.0
2012-10-11,69.83,70.38,69.505,69.98,2103100,30.9453946113724,31.189128923792,30.8013697903973,31.0118676056687,4745761.84418826,0.0,1.0
2012-10-12,69.54,70.08,68.27,68.93,1935700,30.8168801557331,31.0561829351995,30.2540754706916,30.5465566455951,4368014.45570595,0.0,1.0
2012-10-15,69.8,70.04,69.21,70.01,1692600,30.9321000125132,31.0384568033872,30.6706395682813,31.0251622045279,3819445.81687653,0.0,1.0
2012-10-16,70.25,70.47,69.56,69.99,1217600,31.1315189954019,31.2290127203697,30.8257432216392,31.0162991386218,2747581.9606693,0.0,1.0
2012-10-17,69.54,69.95,68.12,69.85,2973800,30.8168801557331,30.9985730068094,30.1876024763954,30.9542576772786,6710544.70650326,0.0,1.0
2012-10-18,69.37,69.59,68.92,69.52,2657600,30.7415440955307,30.8390378204985,30.542125112642,30.8080170898269,5997021.86159226,0.0,1.0
2012-10-19,68.77,69.79,68.52,69.38,3823800,30.4756521183457,30.9276684795601,30.3648637945187,30.7459756284837,8628616.87024252,0.0,1.0
2012-10-22,69.81,69.99,68.45,68.76,1785600,30.9365315454663,31.0162991386218,30.3338430638471,30.4712205853927,4029305.47714447,0.0,1.0
2012-10-23,69.59,69.76,68.82,69.0,2219800,30.8390378204985,30.9143738807009,30.4978097831111,30.5775773762666,5009101.86949221,0.0,1.0
2012-10-24,68.6,70.0,68.57,69.91,2058300,30.4003160581433,31.0207306715748,30.3870214592841,30.9808468749971,4644668.15838176,0.0,1.0
2012-10-25,68.17,69.6444,67.905,69.4,1747300,30.2097601411608,30.8631453597632,30.0923245179041,30.7548386943899,3942879.40200187,0.0,1.0
2012-10-26,66.73,68.44,66.2,68.1,2947100,29.571619395917,30.329411530894,29.3367481494036,30.1787394104892,6650294.67500698,0.0,1.0
2012-10-31,66.65,67.37,65.94,66.89,3130100,29.5361671322923,29.8552375049142,29.2215282926235,29.6425239231663,7063244.32908262,0.0,1.0
2012-11-01,67.21,67.44,66.58,66.88,3390300,29.7843329776649,29.8862582355858,29.5051464016207,29.6380923902132,7650400.0667355,0.0,1.0
2012-11-02,66.15,67.99,66.11,67.53,2800000,29.3145904846382,30.1299925480053,29.2968643528259,29.9261420321636,6318355.36290576,0.0,1.0
2012-11-05,66.02,66.68,65.51,66.12,2677400,29.2569805562481,29.5494617311516,29.030972375641,29.301295885779,6041701.66022997,0.0,1.0
2012-11-06,67.35,67.39,66.04,66.6,2736800,29.8463744390081,29.8641005708204,29.2658436221543,29.5140094675269,6175741.05614302,0.0,1.0
2012-11-07,66.94,68.81,65.9,68.11,3972300,29.6646815879317,30.4933782501581,29.2038021608112,30.1831709434423,8963715.3600252,0.0,1.0
2012-11-08,65.2715,67.58,65.24,66.15,2841400,28.92528031471,29.948299696929,28.9113209859077,29.3145904846382,6411776.76005728,0.0,1.0
2012-11-09,66.0,66.84,65.09,65.25,3384200,29.248117490342,29.6203662584009,28.8448479916115,28.9157525188608,7636635.07826631,0.0,1.0
2012-11-12,65.95,66.54,65.3999,66.22,1677200,29.2259598255766,29.4874202698084,28.9821811978275,29.3456112153098,3784694.86238055,0.0,1.0
2012-11-13,65.282,65.92,64.7201,65.62,1858400,28.9299334243107,29.2126652267173,28.680925587677,29.0797192381249,4193582.71658002,0.0,1.0
2012-11-14,64.29,65.51,64.2,65.3,2921300,28.4903253553649,29.030972375641,28.4504415587872,28.9379101836262,6592075.54344879,0.0,1.0
2012-11-15,65.0102,65.22,64.56,64.96,2656500,28.8094843586459,28.9024579200016,28.6099767450982,28.7872380632214,5994539.65055684,0.0,1.0
2012-11-16,65.74,65.94,64.965,64.98,2967200,29.1328976335618,29.2215282926235,28.789453829698,28.7961011291276,6695651.44029071,0.0,1.0
2012-11-19,66.15,66.8,65.97,66.42,2289900,29.3145904846382,29.6026401265886,29.2348228914827,29.4342418743714,5167286.40911354,0.0,1.0
2012-11-20,65.34,66.0954,64.51,65.79,3432800,28.9556363154386,29.2903943147144,28.5878190803328,29.1550552983273,7746303.67492245,0.0,1.0
2012-11-21,65.51,65.99,65.28,65.66,1187400,29.030972375641,29.2436859573889,28.9290471177201,29.0974453699372,2679433.98496939,0.0,1.0
2012-11-23,66.48,66.5,65.3,66.04,1087000,29.4608310720899,29.4696941379961,28.9379101836262,29.2658436221543,2452875.81409949,0.0,1.0
2012-11-26,65.99,66.47,65.1,66.1,1948200,29.2436859573889,29.4563995391368,28.8492795245646,29.2924328198728,4396221.39929036,0.0,1.0
2012-11-27,65.54,66.16,65.21,65.57,1780800,29.0442669745002,29.3190220175913,28.8980263870485,29.0575615733595,4018474.01080806,0.0,1.0
2012-11-28,65.68,65.86,64.62,65.1,1785100,29.1063084358434,29.1860760289988,28.6365659428167,28.8492795245646,4028177.19940109,0.0,1.0
2012-11-29,67.12,67.36,66.1325,66.15,3038700,29.7444491810872,29.8508059719612,29.3068353019703,29.3145904846382,6856995.15759347,0.0,1.0
2012-11-30,67.23,67.43,66.4,66.92,2888400,29.7931960435711,29.8818267026327,29.4253788084653,29.6558185220255,6517834.86793464,0.0,1.0
2012-12-03,66.98,68.33,66.94,67.53,2785400,29.682407719744,30.2806646684101,29.6646815879317,29.9261420321636,6285409.65279919,0.0,1.0
2012-12-04,67.14,67.3,66.32,67.05,1517800,29.7533122469933,29.8242167742427,29.3899265448406,29.7134284504156,3424999.91779228,0.0,1.0
2012-12-05,69.75,70.15,67.67,68.6,3785700,30.9099423477478,31.0872036658711,29.9881834935067,30.4003160581433,8542642.10619725,0.0,1.0
2012-12-06,69.97,70.05,69.13,69.73,2825000,31.0074360727156,31.0428883363402,30.6351873046567,30.9010792818416,6374769.25007456,0.0,1.0
2012-12-07,70.315,70.37,69.45,70.31,2172800,31.1603239595969,31.1846973908389,30.7769963591553,31.1581081931204,4903043.76161487,0.0,1.0
2012-12-10,70.97,71.0,69.97,69.97,2423400,31.4505893680238,31.463883966883,31.0074360727156,31.0074360727156,5468536.56659493,0.0,1.0
2012-12-11,72.27,72.69,70.9,71.0,2986800,32.0266886519245,32.2128130359539,31.4195686373522,31.463883966883,6739879.92783104,0.0,1.0
2012-12-12,72.2,72.54,71.87,72.35,1690500,31.9956679212529,32.1463400416577,31.8494273338012,32.0621409155491,3814707.05035435,0.0,1.0
2012-12-13,72.09,72.98,71.61,71.77,2171900,31.946921058769,32.3413274915933,31.7342074770211,31.8051120042704,4901012.86167679,0.0,1.0
2012-12-14,72.53,72.76,71.95,72.05,1842800,32.1419085087046,32.2438337666255,31.8848795974259,31.9291949269567,4158380.45098669,0.0,1.0
2012-12-17,72.94,73.0,72.33,72.62,2201600,32.323601359781,32.3501905574995,32.053277849643,32.1817923052824,4968032.55963332,0.0,1.0
2012-12-18,74.26,74.605,72.91,73.13,2408000,32.9085637095878,33.0614515964692,32.3103067609217,32.4078004858895,5433785.61209896,0.0,1.0
2012-12-19,73.27,74.87,73.21,74.72,2194700,32.4698419472327,33.1788872197258,32.4432527495142,33.1124142254296,4952462.32677474,0.0,1.0
2012-12-20,73.72,73.78,71.55,72.8,2824100,32.6692609301214,32.6958501278399,31.7076182793026,32.2615598984378,6372738.35013648,0.0,1.0
2012-12-21,73.73,74.11,71.86,73.0,4914200,32.6736924630745,32.8420907152916,31.8449958008481,32.3501905574995,11089164.9729969,0.0,1.0
2012-12-24,73.35,73.57,72.71,73.22,802800,32.5052942108573,32.6027879358251,32.2216761018601,32.4476842824673,1811562.74476455,0.0,1.0
2012-12-26,73.1495,73.71,72.79,73.31,966700,32.416441975148,32.6648293971683,32.2571283654847,32.487568079045,2181412.18904322,0.0,1.0
2012-12-27,73.0,73.45,71.856,73.12,1577300,32.3501905574995,32.5496095403882,31.8432231876669,32.4033689529365,3559264.96925402,0.0,1.0
2012-12-28,72.31,72.78,72.14,72.48,1138800,32.0444147837368,32.2526968325317,31.9690787235344,32.1197508439392,2569765.38831324,0.0,1.0
2012-12-31,73.8823,74.05,72.15,72.28,2201300,32.7411847099499,32.8155015175731,31.9735102564875,32.0311201848776,4967355.5929873,0.0,1.0
2013-01-02,76.14,76.19,74.46,75.46,2439600,33.7416919047673,33.7638495695327,32.9971943686495,33.4403476639577,5505092.76548031,0.0,1.0
2013-01-03,75.3595,76.57,75.08,76.57,2442400,33.3958107577792,33.9322478217498,33.2719494117406,33.9322478217498,5511411.12084322,0.0,1.0
2013-01-04,75.18,75.72,74.86,75.72,1768700,33.3162647412714,33.5555675207378,33.1744556867727,33.5555675207378,3991169.68941836,0.0,1.0
2013-01-07,75.51,75.64,74.4,75.06,1760700,33.4625053287231,33.5201152571131,32.970605170931,33.2630863458344,3973117.24552434,0.0,1.0
2013-01-08,74.5,75.65,74.29,75.63,1849900,33.0149205004618,33.5245467900662,32.9218583084471,33.5156837241601,4174401.99494263,0.0,1.0
2013-01-09,74.41,75.5,74.115,75.42,2004800,32.9750367038841,33.45807379577,32.8443064817681,33.4226215321453,4523942.43984052,0.0,1.0
2013-01-10,75.05,75.29,74.15,74.72,2237200,33.2586548128813,33.3650116037553,32.8598168471039,33.1124142254296,5048365.9349617,0.0,1.0
2013-01-11,78.47,78.57,77.27,77.65,3924000,34.7742390828354,34.8185544123662,34.2424551284655,34.4108533806827,8854723.73001507,0.0,1.0
2013-01-14,78.45,78.94,78.03,78.07,2104800,34.7653760169292,34.9825211316303,34.5792516328998,34.5969777647121,4749597.98851573,0.0,1.0
2013-01-15,78.16,78.33,77.73,78.02,1299100,34.6368615612898,34.7121976214922,34.4463056443073,34.5748200999467,2931491.2328396,0.0,1.0
2013-01-16,78.02,78.207,77.65,77.96,1393300,34.5748200999467,34.6576897661693,34.4108533806827,34.5482309022282,3144058.75969164,0.0,1.0
2013-01-17,78.52,78.68,77.9,78.08,1417400,34.7963967476008,34.8673012748501,34.5216417045097,34.6014092976652,3198441.74692236,0.0,1.0
2013-01-18,79.32,79.54,78.03,78.23,3114500,35.1509193838474,35.2484131088152,34.5792516328998,34.6678822919614,7028042.06348927,0.0,1.0
2013-01-22,78.2,79.43,77.72,79.18,2352800,34.6545876931022,35.1996662463313,34.4418741113542,35.0888779225042,5309223.74923023,0.0,1.0
2013-01-23,77.76,78.91,77.36,78.58,2176200,34.4596002431666,34.969226532771,34.2823389250433,34.8229859453193,4910716.05026982,0.0,1.0
2013-01-24,76.93,78.28,76.765,77.51,2854900,34.0917830080607,34.6900399567268,34.0186627143349,34.3488119193395,6442240.25912846,0.0,1.0
2013-01-25,77.63,77.89,76.78,77.48,2556500,34.4019903147765,34.5172101715566,34.0253100137645,34.3355173204803,5768884.10188163,0.0,1.0
2013-01-28,77.74,78.17,77.64,77.75,1821400,34.4507371772604,34.6412930942429,34.4064218477296,34.4551687102135,4110090.16357019,0.0,1.0
2013-01-29,77.9,77.98,77.02,77.58,1482200,34.5216417045097,34.5570939681344,34.1316668046385,34.3798326500111,3344666.5424639,0.0,1.0
2013-01-30,78.02,78.37,77.45,77.83,1445500,34.5748200999467,34.7299237533046,34.322222721621,34.4906209738381,3261850.9561001,0.0,1.0
2013-01-31,78.18,78.54,77.5,77.9199,1614200,34.645724627196,34.805259813507,34.3443803863864,34.5304604550863,3642531.86671517,0.0,1.0
2013-02-01,78.98,79.05,78.09,78.96,1558500,35.0002472634426,35.0312679941142,34.6058408306183,34.9913841975364,3516841.72610308,0.0,1.0
2013-02-04,77.77,79.02,77.77,78.85,1639200,34.4640317761196,35.0179733952549,34.4640317761196,34.9426373350525,3698945.75388398,0.0,1.0
2013-02-05,78.34,78.51,77.21,77.93,2666300,34.7166291544453,34.7919652146477,34.215865930747,34.534936303369,6016653.89432701,0.0,1.0
2013-02-06,76.27,78.0,75.79,77.74,3715700,33.7993018331573,34.5659570340405,33.5865882514094,34.4507371772604,8384683.22212462,0.0,1.0
2013-02-07,78.51,78.63,75.26,76.73,5210800,34.7919652146477,34.8451436100847,33.351717004896,34.0031523489991,11758459.3303676,0.0,1.0
2013-02-08,78.73,79.23,78.1,78.98,2260100,34.8894589396155,35.1110355872696,34.6102723635713,35.0002472634426,5100041.05560833,0.0,1.0
2013-02-11,77.12,78.65,76.99,78.54,1595900,34.1759821341693,34.8540066759909,34.1183722057792,34.805259813507,3601236.90130761,0.0,1.0
2013-02-12,76.6,77.15,76.5,77.12,1539200,33.945542420609,34.1892767330285,33.9012270910782,34.1759821341693,3473290.20520877,0.0,1.0
2013-02-13,76.38,76.86,75.9,76.47,1579700,33.8480486956412,34.0607622773892,33.6353351138933,33.887932492219,3564680.70242223,0.0,1.0
2013-02-14,76.18,76.43,75.86,76.21,1647200,33.7594180365796,33.8702063604066,33.617608982081,33.7727126354388,3716998.19777799,0.0,1.0
2013-02-15,76.85,77.23,76.02,76.22,1862800,34.0563307444361,34.2247289966532,33.6885135093303,33.7771441683919,4203511.56072173,0.0,1.0
2013-02-19,78.321,78.45,76.59,76.95,1795400,34.7082092418345,34.7653760169292,33.941110887656,34.1006460739669,4051419.72091464,0.0,1.0
2013-02-20,77.05,78.24,77.03,78.19,1524100,34.1449614034977,34.6723138249145,34.1360983375916,34.6501561601491,3439216.21735881,0.0,1.0
2013-02-21,75.17,77.0,75.125,76.98,1800900,33.3118332083183,34.1228037387323,33.2918913100294,34.1139406728262,4063830.77609178,0.0,1.0
2013-02-22,76.38,76.44,75.4,75.48,1522600,33.8480486956412,33.8746378933597,33.4137584662392,33.4492107298638,3435831.38412868,0.0,1.0
2013-02-25,75.48,77.6,75.46,76.87,1800900,33.4492107298638,34.3886957159172,33.4403476639577,34.0651938103423,4063830.77609178,0.0,1.0
2013-02-26,75.86,76.2475,75.27,75.56,1560600,33.617608982081,33.7893308840129,33.3561485378491,33.4846629934885,3521580.49262525,0.0,1.0
2013-02-27,77.18,77.54,75.7,76.12,1196400,34.2025713318878,34.3621065181988,33.5467044548316,33.7328288388611,2699742.98435016,0.0,1.0
2013-02-28,76.77,77.42,76.71,77.16,1218100,34.0208784808114,34.3089281227618,33.9942892830929,34.1937082659816,2748710.23841268,0.0,1.0
2013-03-01,77.94,78.07,75.75,76.45,1454500,34.539367836322,34.5969777647121,33.568862119597,33.8790694263128,3282159.95548087,0.0,1.0
2013-03-04,78.59,78.69,77.2,77.79,1285400,34.8274174782724,34.8717328078032,34.211434397794,34.4728948420258,2900576.42267109,0.0,1.0
2013-03-05,79.84,79.955,78.83,78.84,2021500,35.3813590974076,35.4323217263681,34.9337742691463,34.9382058020994,4561626.91646929,0.0,1.0
2013-03-06,80.7,80.75,79.67,80.47,1700200,35.7624709313727,35.7846285961381,35.3060230372052,35.6605456734518,3836595.63857585,0.0,1.0
2013-03-07,80.53,80.84,80.025,80.62,1008200,35.6871348711703,35.8245123927159,35.4633424570397,35.727018667748,2275059.24174342,0.0,1.0
2013-03-08,80.51,81.08,79.88,80.65,1400400,35.6782718052641,35.9308691835898,35.39908522922,35.7403132666073,3160080.30364758,0.0,1.0
2013-03-11,79.78,79.79,79.01,79.2,1460700,35.3547698996891,35.3592014326422,35.0135418623018,35.0977409884104,3296150.59949873,0.0,1.0
2013-03-12,79.015,79.74,78.545,79.72,1169300,35.0157576287784,35.3370437678768,34.8074755799835,35.3281807019707,2638590.33065918,0.0,1.0
2013-03-13,79.19,79.25,78.12,79.25,1886700,35.0933094554573,35.1198986531758,34.6191354294775,35.1198986531758,4257443.23685511,0.0,1.0
2013-03-14,78.68,79.44,78.315,79.29,1706200,34.8673012748501,35.2040977792844,34.7055503220626,35.1376247849881,3850134.97149636,0.0,1.0
2013-03-15,78.36,79.03,78.24,78.45,3006000,34.7254922203515,35.022404928208,34.6723138249145,34.7653760169292,6783205.79317668,0.0,1.0
2013-03-18,77.61,78.29,77.11,77.84,1362500,34.3931272488703,34.6944714896799,34.1715506012162,34.4950525067912,3074556.85069968,0.0,1.0
2013-03-19,77.1,78.29,76.63,77.76,1280300,34.1671190682631,34.6944714896799,33.9588370194683,34.4596002431666,2889067.98968866,0.0,1.0
2013-03-20,77.61,78.18,77.26,77.8,1314200,34.3931272488703,34.645724627196,34.2380235955125,34.4773263749789,2965565.22068956,0.0,1.0
2013-03-21,76.14,76.89,76.03,76.87,1820300,33.7416919047673,34.0740568762484,33.6929450422834,34.0651938103423,4107607.95253476,0.0,1.0
2013-03-22,74.9,76.66,74.48,76.4,4023800,33.1921818185851,33.9721316183275,33.0060574345556,33.8569117615474,9079927.96759292,0.0,1.0
2013-03-25,74.39,75.685,74.03,75.12,2736800,32.9661736379779,33.540057155402,32.8066384516669,33.2896755435529,6175741.05614302,0.0,1.0
2013-03-26,74.62,75.41,74.45,74.99,1426100,33.0680988958988,33.4181899991923,32.9927628356964,33.2320656151628,3218073.77965711,0.0,1.0
2013-03-27,74.21,74.94,74.07,74.34,1872000,32.8864060448224,33.2099079503974,32.8243645834793,32.9440159732125,4224271.87119985,0.0,1.0
2013-03-28,76.621,76.73,74.07,74.25,2822200,33.9548486398105,34.0031523489991,32.8243645834793,32.9041321766347,6368450.89471166,0.0,1.0
2013-04-01,76.74,77.2,76.27,76.54,1770500,34.0075838819522,34.211434397794,33.7993018331573,33.9189532228905,3995231.48929451,0.0,1.0
2013-04-02,76.36,77.89,76.26,76.9,1522700,33.8391856297351,34.5172101715566,33.7948703002042,34.0784884092015,3436057.03967735,0.0,1.0
2013-04-03,74.92,76.43,74.85,76.28,1821100,33.2010448844912,33.8702063604066,33.1700241538197,33.8037333661104,4109413.19692417,0.0,1.0
2013-04-04,74.48,75.28,74.01,74.89,1612800,33.0060574345556,33.3605800708022,32.7977753857608,33.187750285632,3639372.68903372,0.0,1.0
2013-04-05,73.66,73.78,72.15,73.56,1914600,32.6426717324029,32.6958501278399,31.9735102564875,32.5983564028721,4320401.13493549,0.0,1.0
2013-04-08,74.59,74.59,73.22,73.63,1194600,33.0548042970395,33.0548042970395,32.4476842824673,32.6293771335436,2695681.18447401,0.0,1.0
2013-04-09,74.42,75.13,73.69,74.62,1075900,32.9794682368371,33.294107076506,32.6559663312621,33.0680988958988,2427828.04819654,0.0,1.0
2013-04-10,76.3,76.95,74.55,74.82,2005400,33.8125964320166,34.1006460739669,33.0370781652272,33.1567295549604,4525296.37313257,0.0,1.0
2013-04-11,77.66,77.7,76.25,76.49,2695800,34.4152849136357,34.4330110454481,33.7904387672512,33.8967955581251,6083222.2811862,0.0,1.0
2013-04-12,75.56,75.78,74.11,75.58,4586000,33.4846629934885,33.5821567184563,32.8420907152916,33.4935260593947,10348563.4622449,0.0,1.0
2013-04-15,73.06,75.5,73.05,75.5,4262900,32.376779755218,33.45807379577,32.3723482222649,33.45807379577,9619470.38447533,0.0,1.0
2013-04-16,72.63,74.2,72.59,73.61,4476400,32.1862238382354,32.8819745118693,32.1684977064231,32.6205140676375,10101244.9808969,0.0,1.0
2013-04-17,70.95,72.19,70.66,72.19,4991100,31.4417263021176,31.9912363882998,31.3132118464783,31.9912363882998,11262694.0899282,0.0,1.0
2013-04-18,70.48,71.28,70.3,71.24,2442700,31.2334442533228,31.5879668895693,31.1536766601673,31.570240757757,5512088.08748924,0.0,1.0
2013-04-19,67.81,70.36,67.71,70.29,5866200,30.0502249548499,31.1802658578858,30.005909625319,31.1492451272142,13237405.7963849,0.0,1.0
2013-04-22,66.7,68.54,66.405,68.16,4954500,29.5583247970577,30.3737268604248,29.4275945749418,30.2053286082077,11180104.1591131,0.0,1.0
2013-04-23,64.99,67.18,64.87,67.05,8838200,28.8005326620807,29.7710383788057,28.7473542666437,29.7134284504156,19943888.703012,0.0,1.0
2013-04-24,61.93,65.19,61.77,64.99,15804900,27.4444835784376,28.8891633211423,27.3735790511883,28.8005326620807,35664633.8125675,0.0,1.0
2013-04-25,61.35,63.76,61.29,62.79,9065300,27.1874546671588,28.2554541088516,27.1608654694403,27.8255954124026,20456352.4540534,0.0,1.0
2013-04-26,61.96,62.36,61.3,61.31,6408000,27.4577781772968,27.6350394954201,27.1652970023934,27.1697285353465,14460007.5591072,0.0,1.0
2013-04-29,62.93,63.16,62.145,62.27,5114000,27.8876368737458,27.9895621316667,27.5397615369288,27.5951556988424,11540024.75925,0.0,1.0
2013-04-30,64.8,65.22,62.83,62.9,7185200,28.7163335359721,28.9024579200016,27.843321544215,27.8743422748865,16213802.4834109,0.0,1.0
2013-05-01,63.49,64.85,63.41,64.46,2768400,28.1358027191184,28.7384912007375,28.1003504554937,28.5656614155673,6247048.20952439,0.0,1.0
2013-05-02,64.34,64.41,62.935,63.6,3843000,28.5124830201304,28.5435037508019,27.8898526402223,28.1845495816023,8671942.73558814,0.0,1.0
2013-05-03,66.61,66.67,64.75,65.1,4881800,29.51844100048,29.5450301981985,28.6941758712067,28.8492795245646,11016052.5752262,0.0,1.0
2013-05-06,65.65,66.78,65.55,66.78,3679000,29.0930138369841,29.5937770606824,29.0486985074533,29.5937770606824,8301867.63576082,0.0,1.0
2013-05-07,64.88,66.4,64.16,65.74,4875700,28.7517857995968,29.4253788084653,28.4327154269749,29.1328976335618,11002287.586757,0.0,1.0
2013-05-08,68.15,68.23,65.16,68.0,6502400,30.2008970752546,30.2363493388793,28.8758687222831,30.1344240809584,14673026.3970566,0.0,1.0
2013-05-09,68.45,68.67,67.69,68.4799,5765200,30.3338430638471,30.4313367888149,29.9970465594129,30.3470933473768,13009493.692223,0.0,1.0
2013-05-10,65.03,68.73,64.2095,68.71,5893300,28.818258793893,30.4579259865334,28.4546515150926,30.4490629206272,13298558.4500759,0.0,1.0
2013-05-13,62.88,65.18,62.63,65.05,7742600,27.8654792089804,28.8847317881893,27.7546908851533,28.8271218597992,17471606.5117265,0.0,1.0
2013-05-14,62.39,63.63,61.89,63.12,5851600,27.6483340942793,28.1978441804615,27.4267574466252,27.9718359998543,13204460.0862784,0.0,1.0
2013-05-15,64.44,64.9,62.01,62.34,8350600,28.5567983496612,28.760648865503,27.4799358420622,27.6261764295139,18843592.2476717,0.0,1.0
2013-05-16,63.22,64.575,63.14,64.23,2878200,28.0161513293852,28.6166240445278,27.9806990657605,28.4637361576465,6494818.00196976,0.0,1.0
2013-05-17,65.5,65.57,62.83,63.72,5682700,29.0265408426879,29.0575615733595,27.843321544215,28.2377279770393,12823327.8645659,0.0,1.0
2013-05-20,64.53,66.43,64.05,65.5,4702700,28.5966821462389,29.4386734073245,28.383968564491,29.0265408426879,10611903.4875489,0.0,1.0
2013-05-21,64.61,64.89,64.07,64.74,5989200,28.6321344098636,28.7562173325499,28.3928316303971,28.6897443382536,13514962.1212554,0.0,1.0
2013-05-22,65.15,66.4,63.85,63.89,8462600,28.87143718933,29.4253788084653,28.2953379054293,28.3130640372417,19096326.462188,0.0,1.0
2013-05-23,64.11,65.2,63.68,64.89,4659200,28.4105577622095,28.8935948540954,28.2200018452269,28.7562173325499,10513743.3238752,0.0,1.0
2013-05-24,63.77,63.85,62.91,63.77,2930500,28.2598856418047,28.2953379054293,27.8787738078396,28.2598856418047,6612835.8539269,0.0,1.0
2013-05-28,63.74,64.69,63.5,64.69,3215000,28.2465910429454,28.6675866734882,28.1402342520715,28.6675866734882,7254825.88990787,0.0,1.0
2013-05-29,64.28,64.71,62.86,63.29,3692100,28.4858938224119,28.6764497393944,27.8566161430742,28.0471720600567,8331428.51263726,0.0,1.0
2013-05-30,64.8,65.0,63.78,64.37,2535900,28.7163335359721,28.8049641950338,28.2643171747578,28.5257776189896,5722399.05885455,0.0,1.0
2013-05-31,64.65,65.17,64.13,64.72,2351300,28.6498605416759,28.8803002552362,28.4194208281156,28.6808812723475,5305838.91600011,0.0,1.0
2013-06-03,64.87,65.2,64.2,64.86,2633100,28.7473542666437,28.8935948540954,28.4504415587872,28.7429227336906,5941736.25216684,0.0,1.0
2013-06-04,64.82,65.885,64.73,65.3,2934600,28.7251966018783,29.1971548613815,28.6853128053006,28.9379101836262,6622087.73142258,0.0,1.0
2013-06-05,63.88,64.76,63.3,64.49,2425700,28.3086325042886,28.6986074041598,28.0516035930098,28.5789560144266,5473726.64421446,0.0,1.0
2013-06-06,65.35,65.36,63.4375,64.2,4098700,28.9600678483916,28.9644993813447,28.1125371711147,28.4504415587872,9248943.97355067,0.0,1.0
2013-06-07,66.58,66.66,65.6,65.79,3592700,29.5051464016207,29.5405986652454,29.0708561722187,29.1550552983273,8107126.89725413,0.0,1.0
2013-06-10,64.11,66.64,64.0,66.61,3534600,28.4105577622095,29.5317355993392,28.3618108997256,29.51844100048,7976021.02347381,0.0,1.0
2013-06-11,64.43,64.73,63.25,63.4,2078700,28.5523668167081,28.6853128053006,28.0294459282444,28.0959189225406,4690701.8903115,0.0,1.0
2013-06-12,64.0,65.14,63.85,64.73,2717600,28.3618108997256,28.8670056563769,28.2953379054293,28.6853128053006,6132415.19079738,0.0,1.0
2013-06-13,63.91,64.27,63.18,63.85,3108700,28.3219271031478,28.4814622894588,27.9984251975728,28.2953379054293,7014954.04166612,0.0,1.0
2013-06-14,62.98,64.15,62.49,63.75,3020400,27.9097945385112,28.4282838940218,27.6926494238102,28.2510225758985,6815700.19218591,0.0,1.0
2013-06-17,63.46,64.21,63.3711,63.6,3332000,28.1225081202591,28.4548730917403,28.0831117923062,28.1845495816023,7518842.88185786,0.0,1.0
2013-06-18,64.045,64.45,63.25,63.64,3308800,28.3817527980144,28.5612298826143,28.0294459282444,28.2022757134146,7466490.79456521,0.0,1.0
2013-06-19,63.54,64.67,63.39,64.17,3077100,28.1579603838838,28.6587236075821,28.0914873895876,28.437146959928,6943646.88828475,0.0,1.0
2013-06-20,62.71,63.4,62.41,62.5801,3428700,27.790143148778,28.0959189225406,27.6571971601855,27.7325775357174,7737051.79742677,0.0,1.0
2013-06-21,62.31,63.25,61.99,62.76,4479200,27.6128818306547,28.0294459282444,27.4710727761561,27.8123008135434,10107563.3362598,0.0,1.0
2013-06-24,61.7,62.11,60.92,61.87,2048500,27.3425583205167,27.524251171593,26.9968987501763,27.4178943807191,4622553.91461158,0.0,1.0
2013-06-25,62.8,62.8901,61.46,62.12,2413200,27.8300269453557,27.869955057263,27.2362015296427,27.5286827045461,5445519.70063006,0.0,1.0
2013-06-26,63.85,64.155,62.95,63.3225,2562000,28.2953379054293,28.4304996604983,27.8964999396519,28.0615745421542,5781295.15705878,0.0,1.0
2013-06-27,63.1,64.29,62.86,64.13,3366500,27.9629729339482,28.4903253553649,27.8566161430742,28.4194208281156,7596694.04615079,0.0,1.0
2013-06-28,62.64,63.37,61.47,61.54,4732300,27.7591224181064,28.0826243236814,27.2406330625958,27.2716537932674,10678697.5299568,0.0,1.0
2013-07-01,64.07,64.83,63.14,63.4,3046400,28.3928316303971,28.7296281348314,27.9806990657605,28.0959189225406,6874370.63484147,0.0,1.0
2013-07-02,64.35,64.57,63.68,64.3,2161200,28.5169145530834,28.6144082780512,28.2200018452269,28.494756888318,4876867.71796855,0.0,1.0
2013-07-03,64.76,65.2,63.95,63.96,1053700,28.6986074041598,28.8935948540954,28.3396532349602,28.3440847679132,2377732.51639064,0.0,1.0
2013-07-05,65.26,65.5,64.61,65.22,1003600,28.9201840518139,29.0265408426879,28.6321344098636,28.9024579200016,2264679.08650436,0.0,1.0
2013-07-08,66.07,66.37,64.95,65.04,2203500,29.2791382210136,29.412084209606,28.7828065302684,28.8226903268461,4972320.01505815,0.0,1.0
2013-07-09,66.55,66.81,65.97,66.31,1834200,29.4918518027615,29.6070716595416,29.2348228914827,29.3854950118875,4138974.07380062,0.0,1.0
2013-07-10,69.69,69.78,66.65,66.74,4936700,30.8833531500293,30.923236946607,29.5361671322923,29.5760509288701,11139937.4714489,0.0,1.0
2013-07-11,71.05,71.19,70.01,70.43,5456900,31.4860416316485,31.5480830929916,31.0251622045279,31.2112865885574,12313797.6356573,0.0,1.0
2013-07-12,71.43,72.71,71.01,72.52,3795000,31.6544398838656,32.2216761018601,31.4683154998361,32.1374769757515,8563628.07222405,0.0,1.0
2013-07-15,70.95,71.695,70.67,71.41,2775200,31.4417263021176,31.7718755071222,31.3176433794313,31.6455768179594,6262392.78683431,0.0,1.0
2013-07-16,71.01,71.76,70.63,71.15,2745000,31.4683154998361,31.8006804713173,31.299917247619,31.5303569611793,6194244.8111344,0.0,1.0
2013-07-17,71.21,71.68,70.94,71.11,2988600,31.5569461588978,31.7652282076926,31.4372947691646,31.5126308293669,6743941.72770719,0.0,1.0
2013-07-18,72.49,73.32,71.95,71.96,3376300,32.1241823768923,32.4919996119981,31.8848795974259,31.8893111303789,7618808.28992096,0.0,1.0
2013-07-19,72.36,72.75,71.64,72.32,3970900,32.0665724485022,32.2394022336724,31.7475020758803,32.0488463166899,8960556.18234375,0.0,1.0
2013-07-22,72.87,74.92,72.71,74.91,2370500,32.2925806291094,33.2010448844912,32.2216761018601,33.1966133515382,5349164.78134575,0.0,1.0
2013-07-23,72.3,73.05,72.235,73.05,1935900,32.0399832507837,32.3723482222649,32.0111782865887,32.3723482222649,4368465.76680331,0.0,1.0
2013-07-24,71.75,73.21,71.69,72.89,2019300,31.7962489383642,32.4432527495142,31.7696597406457,32.3014436950156,4556662.49439843,0.0,1.0
2013-07-25,72.62,73.15,71.61,71.7,2197700,32.1817923052824,32.4166635517957,31.7342074770211,31.7740912735988,4959231.99323499,0.0,1.0
2013-07-26,72.74,72.76,72.02,72.1,1549000,32.2349707007193,32.2438337666255,31.9159003280974,31.9513525917221,3495404.44897894,0.0,1.0
2013-07-29,72.57,73.22,72.3,72.59,1676500,32.1596346405169,32.4476842824673,32.0399832507837,32.1684977064231,3783115.27353983,0.0,1.0
2013-07-30,72.37,73.1,72.23,72.9,2585300,32.0710039814553,32.3945058870303,32.0089625201121,32.3058752279686,5833872.89990009,0.0,1.0
2013-07-31,72.39,73.51,72.32,72.83,2092500,32.0798670473615,32.5761987381067,32.0488463166899,32.2748544972971,4721842.35602867,0.0,1.0
2013-08-01,73.48,74.2,72.73,72.73,2011700,32.5629041392474,32.8819745118693,32.2305391677663,32.2305391677663,4539512.67269911,0.0,1.0
2013-08-02,73.51,73.9,73.0,73.9,1897400,32.5761987381067,32.7490285232769,32.3501905574995,32.7490285232769,4281588.38056335,0.0,1.0
2013-08-05,73.41,74.26,73.04,74.26,3243800,32.5318834085758,32.9085637095878,32.3679166893118,32.9085637095878,7319814.68792633,0.0,1.0
2013-08-06,74.01,76.08,73.81,75.72,7593900,32.7977753857608,33.7151027070488,32.7091447266991,33.5555675207378,17136056.7108464,0.0,1.0
2013-08-07,73.81,74.38,72.83,74.38,3250700,32.7091447266991,32.9617421050248,32.2748544972971,32.9617421050248,7335384.92078491,0.0,1.0
2013-08-08,72.89,73.97,72.87,73.8,1829200,32.3014436950156,32.7800492539484,32.2925806291094,32.704713193746,4127691.29636686,0.0,1.0
2013-08-09,73.16,73.6999,72.74,72.74,1259200,32.4210950847488,32.6603535488857,32.2349707007193,32.2349707007193,2841454.66891819,0.0,1.0
2013-08-12,73.39,73.63,72.78,72.78,1589000,32.5230203426697,32.6293771335436,32.2526968325317,32.2526968325317,3585666.66844901,0.0,1.0
2013-08-13,73.34,73.84,72.69,73.49,1350400,32.5008626779043,32.7224393255584,32.2128130359539,32.5673356722005,3047252.52930997,0.0,1.0
2013-08-14,72.38,73.24,72.37,72.99,1477300,32.0754355144084,32.4565473483734,32.0710039814553,32.3457590245464,3333609.42057881,0.0,1.0
2013-08-15,70.86,71.84,70.3695,71.65,1893500,31.4018425055399,31.8361327349419,31.1844758141912,31.7519336088334,4272787.81416502,0.0,1.0
2013-08-16,71.46,71.81,70.37,70.8,2173700,31.6677344827248,31.8228381360827,31.1846973908389,31.3752533078214,4905074.66155295,0.0,1.0
2013-08-19,70.99,72.28,70.79,71.24,1726500,31.45945243393,32.0311201848776,31.3708217748683,31.570240757757,3895943.04787742,0.0,1.0
2013-08-20,70.65,71.18,70.435,71.07,1183000,31.3087803135252,31.5436515600385,31.2135023550339,31.4949046975546,2669505.14082768,0.0,1.0
2013-08-21,72.5,72.93,70.0,70.26,2893900,32.1286139098454,32.3191698268279,31.0207306715748,31.135950528355,6530245.92311177,0.0,1.0
2013-08-22,72.76,72.97,72.26,72.26,1292100,32.2438337666255,32.3368959586402,32.0222571189714,32.0222571189714,2915695.34443233,0.0,1.0
2013-08-23,73.75,74.0,71.78,72.76,1672900,32.6825555289806,32.7933438528077,31.8095435372235,32.2438337666255,3774991.67378752,0.0,1.0
2013-08-26,73.62,73.8,73.09,73.59,1836200,32.6249456005906,32.704713193746,32.3900743540772,32.6116510017313,4143487.18477412,0.0,1.0
2013-08-27,72.19,73.08,72.01,72.89,1780700,31.9912363882998,32.3856428211241,31.9114687951443,32.3014436950156,4018248.35525939,0.0,1.0
2013-08-28,73.78,74.005,72.19,72.41,3046400,32.6958501278399,32.7955596192842,31.9912363882998,32.0887301132676,6874370.63484146,0.0,1.0
2013-08-29,74.02,74.25,73.03,73.6,1668800,32.8022069187138,32.9041321766347,32.3634851563587,32.6160825346844,3765739.79629184,0.0,1.0
2013-08-30,73.3,74.21,73.15,74.21,1871200,32.4831365460919,32.8864060448224,32.4166635517957,32.8864060448224,4222466.62681045,0.0,1.0
2013-09-03,74.49,74.9,73.575,74.0,2064800,33.0104889675087,33.1921818185851,32.6050037023017,32.7933438528077,4659335.76904565,0.0,1.0
2013-09-04,75.7,76.29,74.17,74.5,3271400,33.5467044548316,33.8081648990635,32.8686799130101,33.0149205004618,7382095.61936069,0.0,1.0
2013-09-05,76.0,76.3,75.42,75.54,2726800,33.6796504434241,33.8125964320166,33.4226215321453,33.4757999275823,6153175.50127551,0.0,1.0
2013-09-06,77.5,77.99,76.11,76.56,4085700,34.3443803863864,34.5615255010874,33.728397305908,33.9278162887967,9219608.75222288,0.0,1.0
2013-09-09,78.32,78.5,77.53,77.81,2478100,34.7077660885392,34.7875336816946,34.3576749852457,34.481757907932,5591970.15172026,0.0,1.0
2013-09-10,79.26,79.49,78.69,79.0,1769600,35.1243301861289,35.2262554440498,34.8717328078032,35.0091103293487,3993200.58935644,0.0,1.0
2013-09-11,79.86,80.23,79.03,79.03,2894500,35.3902221633138,35.5541888825778,35.022404928208,35.022404928208,6531599.85640383,0.0,1.0
2013-09-12,78.809,79.7,78.73,79.6,1746700,34.9244680499449,35.3193176360645,34.8894589396155,35.2750023065337,3941525.46870981,0.0,1.0
2013-09-13,79.69,79.79,78.7459,78.77,1640200,35.3148861031114,35.3592014326422,34.8965050770109,34.9071850714279,3701202.30937072,0.0,1.0
2013-09-16,80.85,81.14,80.43,80.43,2128200,35.8289439256689,35.9574583813083,35.6428195416395,35.6428195416395,4802401.38690573,0.0,1.0
2013-09-17,81.1,81.83,80.63,81.04,1968600,35.939732249496,36.263234155071,35.7314502007011,35.9131430517775,4442255.1312201,0.0,1.0
2013-09-18,83.592,83.75,81.8,81.92,3531800,37.0440702614041,37.1140884820627,36.2499395562117,36.3031179516487,7969702.6681109,0.0,1.0
2013-09-19,82.64,84.17,82.61,84.03,2605000,36.6221883242706,37.3002128660922,36.6088937254114,37.238171404749,5878327.04298911,0.0,1.0
2013-09-20,82.3,83.35,82.25,82.68,2696000,36.4715162038658,36.9368271639395,36.4493585391004,36.639914456083,6083673.59228355,0.0,1.0
2013-09-23,82.43,82.68,81.6228,82.03,1671200,36.5291261322559,36.639914456083,36.1714127922831,36.3518648141326,3771155.52946004,0.0,1.0
2013-09-24,82.89,83.37,82.17,82.63,1811500,36.7329766480977,36.9456902298456,36.4139062754758,36.6177567913175,4087750.26425135,0.0,1.0
2013-09-25,83.14,83.39,82.23,82.73,1494300,36.8437649719247,36.9545532957518,36.4404954731943,36.6620721208484,3371970.8638536,0.0,1.0
2013-09-26,82.99,83.47,82.392,83.47,1164400,36.7772919776285,36.9900055593764,36.5122863070342,36.9900055593764,2627533.20877409,0.0,1.0
2013-09-27,82.7,82.82,81.91,82.16,1218700,36.6487775219891,36.7019559174261,36.2986864186956,36.4094747425227,2750064.17170473,0.0,1.0
2013-09-30,82.12,82.48,79.5,81.55,2462200,36.3917486107104,36.5512837970213,35.2306869770028,36.1391512323847,5556090.91948091,0.0,1.0
2013-10-01,83.23,83.25,81.64,81.78,1428100,36.8836487685025,36.8925118344086,36.1790350289624,36.2410764903056,3222586.89063061,0.0,1.0
2013-10-02,83.76,83.9,82.85,83.16,1294900,37.1185200150158,37.180561476359,36.7152505162854,36.8526280378309,2922013.69979524,0.0,1.0
2013-10-03,83.53,83.85,82.93,83.67,1666300,37.0165947570949,37.1584038115936,36.75070277991,37.0786362184381,3760098.40757496,0.0,1.0
2013-10-04,84.85,84.965,83.21,83.66,2017900,37.6015571069018,37.6525197358622,36.8747857025963,37.074204685485,4553503.31671697,0.0,1.0
2013-10-07,84.1,84.85,83.67,83.95,1432300,37.2691921354206,37.6015571069018,37.0786362184381,37.2027191411244,3232064.42367497,0.0,1.0
2013-10-08,82.18,84.3,82.03,84.1,1658900,36.4183378084289,37.3578227944823,36.3518648141326,37.2691921354206,3743399.89697298,0.0,1.0
2013-10-09,81.98,83.02,81.24,82.79,2671800,36.3297071493672,36.7905865764878,36.0017737108391,36.6886613185669,6029064.94950415,0.0,1.0
2013-10-10,84.2,84.32,82.1,82.34,1683500,37.3135074649514,37.3666858603884,36.3828855448042,36.4892423356782,3798911.16194709,0.0,1.0
2013-10-11,88.85,88.89,85.1,85.25,4706000,39.3741702881346,39.391896419947,37.7123454307288,37.7788184250251,10619350.1206552,0.0,1.0
2013-10-14,88.22,88.4799,86.99,88.28,2437300,39.0949837120905,39.2101592535411,38.5499051588613,39.1215729098089,5499902.68786078,0.0,1.0
2013-10-15,85.91,88.14,85.7,87.43,3493200,38.0712995999285,39.0595314484658,37.9782374079138,38.744892608797,7882599.62632228,0.0,1.0
2013-10-16,84.69,86.91,83.8,86.72,4314500,37.5306525796525,38.5144528952367,37.1362461468282,38.4302537691281,9735908.64759174,0.0,1.0
2013-10-17,85.95,86.02,83.78,83.98,2212800,38.0890257317408,38.1200464624124,37.127383080922,37.2160137399836,4993305.98108495,0.0,1.0
2013-10-18,85.77,86.01,85.33,85.95,1667200,38.0092581385853,38.1156149294593,37.8142706886497,38.0890257317408,3762129.30751303,0.0,1.0
2013-10-21,86.71,87.04,85.99,86.0,1512800,38.4258222361751,38.5720628236268,38.1067518635531,38.1111833965062,3413717.14035851,0.0,1.0
2013-10-22,86.59,87.74,86.25,86.94,1850500,38.3726438407381,38.8822701303425,38.2219717203333,38.5277474940959,4175755.92823468,0.0,1.0
2013-10-23,86.08,86.71,85.51,86.09,1217000,38.1466356601309,38.4258222361751,37.8940382818052,38.151067193084,2746228.02737725,0.0,1.0
2013-10-24,86.61,86.85,85.72,86.19,1149300,38.3815069066442,38.4878636975182,37.9871004738199,38.1953825226148,2593459.22092414,0.0,1.0
2013-10-25,86.68,87.05,86.13,87.04,1631800,38.4125276373158,38.5764943565798,38.1687933248963,38.5720628236268,3682247.24328201,0.0,1.0
2013-10-28,88.84,88.87,86.48,86.87,2350600,39.3697387551816,39.3830333540408,38.3238969782542,38.4967267634244,5304259.32715938,0.0,1.0
2013-10-29,89.37,90.01,88.74,88.95,2126100,39.6046100016949,39.8882281106922,39.3254234256507,39.4184856176655,4797662.62038355,0.0,1.0
2013-10-30,87.46,89.53,87.29,89.12,1513800,38.7581872076562,39.6755145289442,38.6828511474538,39.4938216778678,3415973.69584526,0.0,1.0
2013-10-31,86.93,88.01,86.88,87.47,1732600,38.5233159611429,39.0019215200757,38.5011582963774,38.7626187406093,3909708.03634661,0.0,1.0
2013-11-01,87.54,87.6,86.28,87.29,1756400,38.7936394712809,38.8202286689994,38.2352663191925,38.6828511474538,3963414.05693131,0.0,1.0
2013-11-04,86.85,87.845,86.14,87.74,1943300,38.4878636975182,38.9288012263499,38.1732248578494,38.8822701303425,4385164.27740527,0.0,1.0
2013-11-05,89.59,90.7,87.21,90.67,3911700,39.7021037266627,40.1940038844548,38.6473988838292,40.1807092855956,8826968.09752802,0.0,1.0
2013-11-06,90.68,91.0,89.96,90.49,2300300,40.1851408185487,40.3269498730473,39.8660704459267,40.1009416924401,5190754.58617575,0.0,1.0
2013-11-07,89.5,91.65,89.27,90.49,1503000,39.662219930085,40.6149995149976,39.5602946721641,40.1009416924401,3391602.89658834,0.0,1.0
2013-11-08,90.23,90.46,89.38,89.7,1399800,39.98572183566,40.0876470935808,39.609041534648,39.7508505891466,3158726.37035553,0.0,1.0
2013-11-11,90.72,91.0,90.01,90.01,1105700,40.202866950361,40.3269498730473,39.8882281106922,39.8882281106922,2495073.40170175,0.0,1.0
2013-11-12,91.65,91.7,90.42,90.92,1935200,40.6149995149976,40.637157179763,40.0699209617685,40.2914976094226,4366886.17796258,0.0,1.0
2013-11-13,92.83,92.84,91.14,91.17,1890600,41.1379204034613,41.1423519364144,40.3889913343904,40.4022859332497,4266243.80325344,0.0,1.0
2013-11-14,93.44,93.5799,92.505,92.8,1532700,41.4082439135993,41.4702410596129,40.9938955824861,41.1246258046021,3458622.59454488,0.0,1.0
2013-11-15,94.37,94.72,93.27,93.85,2296500,41.820376478236,41.9754801315938,41.3329078533969,41.5899367646757,5182179.67532609,0.0,1.0
2013-11-18,93.54,95.65,93.22,95.65,1772100,41.4525592431301,42.3876126962305,41.3107501886315,42.3876126962305,3998841.97807332,0.0,1.0
2013-11-19,93.42,94.2,93.09,93.8,2062600,41.3993808476932,41.7450404180336,41.2531402602415,41.5677790999103,4654371.34697479,0.0,1.0
2013-11-20,92.96,94.205,92.49,93.3,1252900,41.1955303318514,41.7472561845101,40.9872482830565,41.3462024522562,2827238.36935165,0.0,1.0
2013-11-21,93.74,94.025,93.15,93.4,2207600,41.5411899021918,41.6674885913546,41.2797294579599,41.390517781787,4981571.89255384,0.0,1.0
2013-11-22,93.12,95.75,92.94,95.75,2148400,41.2664348591007,42.4319280257613,41.1866672659452,42.4319280257613,4847983.80773812,0.0,1.0
2013-11-25,92.63,93.6,92.43,93.12,1716700,41.0492897443997,41.4791484408486,40.960659085338,41.2664348591007,3873828.80410725,0.0,1.0
2013-11-26,94.03,94.18,92.38,92.6,1647000,41.6697043578312,41.7361773521274,40.9385014205726,41.0359951455404,3716546.88668063,0.0,1.0
2013-11-27,94.42,95.25,93.81,93.81,1314500,41.8425341430014,42.2103513781072,41.5722106328634,41.5722106328634,2966242.18733558,0.0,1.0
2013-11-29,93.89,94.39,93.55,94.18,763600,41.607662896488,41.8292395441421,41.4569907760832,41.7361773521274,1723105.76968387,0.0,1.0
2013-12-02,93.56,94.21,93.14,93.14,1540900,41.4614223090363,41.7494719509866,41.2752979250069,41.2752979250069,3477126.34953624,0.0,1.0
2013-12-03,93.85,94.42,93.05,93.44,1606300,41.5899367646757,41.8425341430014,41.2354141284291,41.4082439135993,3624705.07836983,0.0,1.0
2013-12-04,93.35,93.94,92.66,93.11,1279500,41.3683601170216,41.6298205612534,41.0625843432589,41.2620033261476,2887262.74529925,0.0,1.0
2013-12-05,93.78,94.36,92.89,93.35,963500,41.5589160340041,41.8159449452829,41.1645096011798,41.3683601170216,2174191.21148561,0.0,1.0
2013-12-06,96.2,96.47,94.28,95.33,3159500,42.63134700865,42.7509983983832,41.7804926816582,42.2458036417318,7129587.06039312,0.0,1.0
2013-12-09,94.8,96.59,94.06,96.34,1631200,42.0109323952185,42.8041767938202,41.6829989566904,42.6933884699931,3680893.30998995,0.0,1.0
2013-12-10,94.69,95.3,94.334,94.38,1557700,41.9621855327346,42.2325090428726,41.8044229596049,41.824808011189,3515036.48171368,0.0,1.0
2013-12-11,93.5,95.2,93.16,95.08,1200500,41.4348331113178,42.1881937133418,41.284160990913,42.1350153179048,2708994.86184584,0.0,1.0
2013-12-12,93.24,93.83,92.5901,93.06,1326800,41.3196132545377,41.5810736987695,41.0316079279169,41.2398456613822,2993997.81982263,0.0,1.0
2013-12-13,93.54,94.35,93.16,94.09,1537000,41.4525592431301,41.8115134123298,41.284160990913,41.6962935555497,3468325.78313791,0.0,1.0
2013-12-16,94.32,94.43,93.23,93.66,1383600,41.7982188134705,41.8469656759545,41.3151817215846,41.5057376385671,3122170.17147015,0.0,1.0
2013-12-17,94.21,94.725,93.84,94.09,1114200,41.7494719509866,41.9776958980704,41.5855052317226,41.6962935555497,2514254.12333914,0.0,1.0
2013-12-18,96.58,96.61,93.82,94.66,1647700,42.7997452608671,42.8130398597264,41.5766421658164,41.9488909338753,3718126.47552136,0.0,1.0
2013-12-19,97.02,97.88,96.41,97.34,1747800,42.9947327108027,43.3758445447678,42.7244092006647,43.1365417653014,3944007.67974525,0.0,1.0
2013-12-20,98.16,98.61,96.7,97.33,2866000,43.4999274674541,43.6993464503428,42.8529236563041,43.1321102323483,6467288.02503139,0.0,1.0
2013-12-23,98.64,98.66,97.22,98.46,1323300,43.712641049202,43.7215041151082,43.0833633698644,43.6328734560465,2986099.875619,0.0,1.0
2013-12-24,98.84,98.91,98.04,98.64,400600,43.8012717082637,43.8322924389352,43.4467490720171,43.712641049202,903976.127992873,0.0,1.0
2013-12-26,99.44,99.64,98.16,98.61,634700,44.0671636854486,44.1557943445102,43.4999274674541,43.6993464503428,1432235.76744153,0.0,1.0
2013-12-27,99.15,99.6,98.82,99.54,722600,43.9386492298092,44.1380682126979,43.7924086423575,44.1114790149794,1630586.99472704,0.0,1.0
2013-12-30,100.09,100.2501,98.57,99.64,954900,44.3552133273989,44.4261621699778,43.6816203185304,44.1557943445102,2154784.83429954,0.0,1.0
2013-12-31,100.98,101.13,99.62,100.42,930600,44.7496197602232,44.8160927545195,44.1469312786041,44.5014539148506,2099950.53597147,0.0,1.0
2014-01-02,98.84,100.75,98.43,100.25,2779800,43.8012717082637,44.6476945023024,43.6195788571873,44.4261178546482,6272772.94207336,0.0,1.0
2014-01-03,98.32,99.84,98.21,98.87,1630500,43.5708319947034,44.2444250035719,43.5220851322195,43.8145663071229,3679313.72114923,0.0,1.0
2014-01-06,97.87,99.16,97.26,98.67,2466900,43.3714130118147,43.9430807627623,43.1010895016767,43.7259356480613,5566696.73026865,0.0,1.0
2014-01-07,99.12,99.5,98.56,98.56,1532400,43.92535463095,44.0937528831671,43.6771887855774,43.6771887855774,3457945.62789885,0.0,1.0
2014-01-08,99.95,99.96,98.62,99.16,2806800,44.2931718660558,44.2976033990089,43.7037779832959,43.9430807627623,6333699.94021567,0.0,1.0
2014-01-09,99.53,100.47,99.03,100.47,1534600,44.1070474820263,44.5236115796161,43.8854708343722,44.5236115796161,3462910.04996971,0.0,1.0
2014-01-10,100.47,100.79,99.61,99.78,1388200,44.5236115796161,44.6654206341147,44.142499745651,44.2178358058534,3132550.3267092,0.0,1.0
2014-01-13,98.21,100.92,97.96,99.8,2238000,43.5220851322195,44.7230305625047,43.4112968083924,44.2266988717595,5050171.1793511,0.0,1.0
2014-01-14,100.33,101.05,98.54,98.76,1955600,44.4615701182729,44.7806404908948,43.6683257196712,43.765819444639,4412919.90989232,0.0,1.0
2014-01-15,101.03,101.17,100.02,100.33,1860800,44.7717774249886,44.8338188863318,44.3241925967274,44.4615701182729,4198998.44974823,0.0,1.0
2014-01-16,100.3,101.09,100.09,100.69,1710800,44.4482755194137,44.7983666227071,44.3552133273989,44.6211053045839,3860515.12673541,0.0,1.0
2014-01-17,99.34,100.47,99.08,99.87,1880200,44.0228483559178,44.5236115796161,43.9076284991376,44.2577196024311,4242775.62619121,0.0,1.0
2014-01-21,98.92,101.62,98.1,99.92,2470600,43.8367239718883,45.0332378692205,43.4733382697356,44.2798772671965,5575045.98556963,0.0,1.0
2014-01-22,100.54,101.47,98.4,99.06,2015000,44.5546323102876,44.9667648749243,43.6062842583281,43.8987654332315,4546959.3058054,0.0,1.0
2014-01-23,98.55,100.28,98.28,99.53,1653100,43.6727572526243,44.4394124535075,43.5531058628911,44.1070474820263,3730311.87514982,0.0,1.0
2014-01-24,97.28,97.99,96.73,97.9,1899600,43.1099525675829,43.4245914072517,42.8662182551633,43.3847076106739,4286552.8026342,0.0,1.0
2014-01-27,95.86,97.93,95.67,97.23,2543200,42.4806748882452,43.3980022095332,42.3964757621366,43.0877949028174,5738871.91390783,0.0,1.0
2014-01-28,96.75,97.28,95.82,96.23,2818400,42.8750813210695,43.1099525675829,42.4629487564329,42.6446416075092,6359875.983862,0.0,1.0
2014-01-29,95.82,97.29,95.43,96.25,1607400,42.4629487564329,43.1143841005359,42.2901189712627,42.6535046734154,3627187.28940525,0.0,1.0
2014-01-30,98.6,98.84,96.3,96.5,1770000,43.6949149173897,43.8012717082637,42.6756623381808,42.7642929972424,3994103.21155114,0.0,1.0
2014-01-31,96.91,97.76,96.21,96.74,3696100,42.9459858483188,43.3226661493308,42.6357785416031,42.8706497881164,8340454.73458428,0.0,1.0
2014-02-03,95.18,98.33,94.67,97.14,2329700,42.1793306474356,43.5752635276565,41.9533224668284,43.0479111062397,5257097.31748627,0.0,1.0
2014-02-04,97.01,97.27,94.79,95.3,2016300,42.9903011778496,43.1055210346298,42.0065008622654,42.2325090428726,4549892.82793818,0.0,1.0
2014-02-05,92.85,94.48,89.91,93.0,6482300,41.1467834693675,41.8691233407199,39.8439127811613,41.2132564636637,14627669.6317728,0.0,1.0
2014-02-06,95.49,95.56,92.81,92.81,3002400,42.3167081689812,42.3477288996527,41.1290573375551,41.1290573375551,6775082.19342437,0.0,1.0
2014-02-07,97.0,97.25,95.01,95.7,2082400,42.9858696448966,43.0966579687236,42.1039945872332,42.4097703609959,4699051.14561248,0.0,1.0
2014-02-10,96.05,97.23,95.43,96.82,1830300,42.5648740143538,43.0877949028174,42.2901189712627,42.9061020517411,4130173.50740229,0.0,1.0
2014-02-11,97.74,98.18,95.61,96.52,1671700,43.3138030834246,43.5087905333602,42.3698865644181,42.7731560631486,3772283.80720342,0.0,1.0
2014-02-12,98.45,99.29,97.93,98.14,1711900,43.6284419230935,44.0006906911524,43.3980022095332,43.4910644015479,3862997.33777084,0.0,1.0
2014-02-13,99.77,99.96,97.7801,97.92,1476600,44.2134042729003,44.2976033990089,43.3315735305665,43.3935706765801,3332029.83173809,0.0,1.0
2014-02-14,100.34,100.47,98.87,99.43,1367800,44.466001651226,44.5236115796161,43.8145663071229,44.0627321524955,3086516.59477946,0.0,1.0
2014-02-18,100.07,100.74,99.56,100.17,1326100,44.3463502614928,44.6432629693493,44.1203420808856,44.3906655910236,2992418.2309819,0.0,1.0
2014-02-19,99.99,100.59,99.632,100.17,1230500,44.3108979978681,44.576789975053,44.1522491181478,44.3906655910236,2776691.52644841,0.0,1.0
2014-02-20,100.66,101.16,98.94,99.78,1427700,44.6078107057246,44.8293873533787,43.8455870377945,44.2178358058534,3221684.26843591,0.0,1.0
2014-02-21,102.73,103.36,101.07,101.68,2281900,45.5251380270126,45.8043246030568,44.789503556801,45.059827066939,5149233.96521952,0.0,1.0
2014-02-24,104.24,105.3,102.91,103.24,2044800,46.194299502928,46.6640419959547,45.6049056201681,45.7511462076198,4614204.65931061,0.0,1.0
2014-02-25,103.27,104.51,102.53,103.93,2096700,45.764440806479,46.3139508926612,45.436507367951,46.0569219813825,4731319.88907304,0.0,1.0
2014-02-26,103.3,104.69,103.07,103.79,2053500,45.7777354053383,46.3937184858167,45.6758101474174,45.9948805200393,4633836.69204535,0.0,1.0
2014-02-27,103.2,103.62,102.58,103.33,1228500,45.7334200758075,45.9195444598369,45.4586650327164,45.7910300041975,2772178.4154749,0.0,1.0
2014-02-28,104.06,104.59,103.21,103.8,1386900,46.1145319097725,46.3494031562859,45.7378516087606,45.9993120529924,3129616.80457643,0.0,1.0
2014-03-03,102.9,103.505,101.96,103.0,1195700,45.600474087215,45.8685818308765,45.1839099896253,45.6447894167458,2698163.39550943,0.0,1.0
2014-03-04,105.31,105.46,103.71,103.71,1310100,46.6684735289078,46.734946523204,45.9594282564147,45.9594282564147,2956313.34319387,0.0,1.0
2014-03-05,105.64,105.67,104.5,104.9,1717100,46.8147141163595,46.8280087152188,46.3095193597081,46.4867806778314,3874731.42630196,0.0,1.0
2014-03-06,107.09,108.0,105.46,105.46,2908100,47.4572863945564,47.8605558932869,46.734946523204,46.734946523204,6562289.01102366,0.0,1.0
2014-03-07,107.22,107.7,106.39,107.63,1959600,47.5148963229465,47.7276099046944,47.1470790878407,47.6965891740228,4421946.13183933,0.0,1.0
2014-03-10,52.9,53.61,52.76,53.48,847700,46.8856186436088,47.5148963229465,46.7615357209225,47.3996764661663,956441.04305986,0.0,2.0
2014-03-11,52.33,52.99,51.94,52.71,3082100,46.3804238869575,46.9653862367643,46.034764316617,46.7172203913917,3477464.83285925,0.0,1.0
2014-03-12,51.59,52.03,50.51,51.97,4410700,45.7245570099013,46.1145319097725,44.7673458920356,46.0613535143355,4976494.64270865,0.0,1.0
2014-03-13,50.58,51.94,50.23,51.84,2627800,44.8293873533787,46.034764316617,44.519180046663,45.9461336575554,2964888.25404353,0.0,1.0
2014-03-14,50.25,51.12,50.18,50.45,2881700,44.5369061784753,45.3079929123116,44.4748647171321,44.7141674965986,3251357.9730867,0.0,1.0
2014-03-17,51.05,51.32,50.4,50.4,2532900,45.2459514509684,45.4852542304349,44.6698521670678,44.6698521670678,2857814.69619714,0.0,1.0
2014-03-18,51.09,51.41,50.91,51.22,2412600,45.2814037145931,45.5650218235903,45.1218685282821,45.3966235713732,2722082.88366901,0.0,1.0
2014-03-19,49.61,51.33,49.22,51.33,4412500,43.9696699604808,45.494117296341,43.6240103901404,45.494117296341,4978525.54264672,0.0,1.0
2014-03-20,49.62,49.81,49.24,49.5,4011400,43.9785330263869,44.1469312786041,43.6417365219527,43.872176235513,4525973.3397786,0.0,1.0
2014-03-21,48.755,50.7,48.69,50.7,6296200,43.2118778255037,44.9357441442527,43.1542678971137,44.9357441442527,7103862.32784416,0.0,1.0
2014-03-24,49.07,49.52,48.16,49.14,4366100,43.4910644015479,43.8899023673253,42.684525404087,43.5531058628911,4926173.45535408,0.0,1.0
2014-03-25,48.59,49.36,48.35,49.29,3647400,43.065637238052,43.7480933128267,42.8529236563041,43.6860518514835,4115280.24118973,0.0,1.0
2014-03-26,49.1,49.72,48.47,48.94,5637300,43.5176535992664,44.0671636854486,42.9592804471781,43.3758445447678,6360440.12273369,0.0,1.0
2014-03-27,47.58,49.19,47.42,49.14,6515700,42.1704675815294,43.5974211924219,42.0286585270308,43.5531058628911,7351519.29251519,0.0,1.0
2014-03-28,49.69,50.63,48.6809,49.05,7295300,44.0405744877301,44.8737026829095,43.1462025071391,43.4733382697356,8231124.62125114,0.0,1.0
2014-03-31,50.6,50.7,49.76,49.86,3979600,44.847113485191,44.9357441442527,44.1026159490732,44.1912466081349,4490094.10753925,0.0,1.0
2014-04-01,51.67,51.7,50.57,50.78,3376000,45.7954615371506,45.8220507348691,44.8205242874726,45.006648671502,3809065.66163747,0.0,1.0
2014-04-02,52.06,53.4,51.8,53.28,3485000,46.141121107491,47.328771938917,45.9106813939308,47.2224151480431,3932047.93566546,0.0,1.0
2014-04-03,51.29,52.65,51.04,51.66,2352900,45.4586650327164,46.6640419959547,45.2370883850623,45.7865984712445,2654724.70238946,0.0,1.0
2014-04-04,50.19,51.75,50.13,51.66,4116600,44.4837277830383,45.8663660643999,44.4305493876013,45.7865984712445,4644668.15838176,0.0,1.0
2014-04-07,48.68,50.04,48.55,49.73,4664700,43.1454048312075,44.3507817944459,43.0301849744274,44.0760267513548,5263077.18952616,0.0,1.0
2014-04-08,49.16,49.38,48.28,48.56,4514400,43.5708319947034,43.765819444639,42.7908821949609,43.0390480403335,5093497.04469674,0.0,1.0
2014-04-09,49.79,49.86,48.62,49.17,3315800,44.1292051467917,44.1912466081349,43.0922264357705,43.5796950606096,3741143.34148624,0.0,1.0
2014-04-10,47.87,50.04,47.715,49.85,3662000,42.4274964928082,44.3507817944459,42.2901189712627,44.1823835422287,4131753.09624302,0.0,1.0
2014-04-11,47.31,48.491,47.27,47.68,2770100,41.931164802063,42.977892885581,41.8957125384384,42.2590982405911,3125442.17692594,0.0,1.0
2014-04-14,48.48,48.58,47.33,47.85,3363900,42.9681435130842,43.0567741721459,41.9488909338753,42.4097703609959,3795413.50094262,0.0,1.0
2014-04-15,48.89,49.235,47.65,48.56,3408900,43.331529215237,43.6373049889996,42.2325090428726,43.0390480403335,3846185.99939454,0.0,1.0
2014-04-16,49.78,49.8,48.66,49.07,3635400,44.1203420808856,44.1380682126979,43.1276786993952,43.4910644015479,4101740.90826921,0.0,1.0
2014-04-17,49.55,50.41,49.17,50.41,4424900,43.9164915650438,44.6787152329739,43.5796950606096,44.6787152329739,4992516.18666459,0.0,1.0
2014-04-21,48.98,49.78,48.81,49.56,2815200,43.4112968083924,44.1203420808856,43.2606246879877,43.92535463095,3176327.5031522,0.0,1.0
2014-04-22,49.12,49.54,48.86,48.89,2109200,43.5353797310787,43.9076284991376,43.3049400175185,43.331529215237,2379763.41632872,0.0,1.0
2014-04-23,48.95,49.3,48.8,49.0,1655700,43.3847076106739,43.6949149173897,43.2517616220815,43.4290229402048,1868089.45970769,0.0,1.0
2014-04-24,49.3,49.81,48.88,49.66,2277700,43.6949149173897,44.1469312786041,43.3226661493308,44.0139852900116,2569878.21608758,0.0,1.0
2014-04-25,48.73,49.74,48.66,49.53,2719400,43.1897201607383,44.0848898172609,43.1276786993952,43.8987654332315,3068238.49533677,0.0,1.0
2014-04-28,48.44,49.31,47.72,49.1,3281800,42.9326912494596,43.7037779832959,42.2945505042157,43.5176535992664,3702781.89821145,0.0,1.0
2014-04-29,47.85,48.81,47.6,48.61,4932000,42.4097703609959,43.2606246879877,42.1881937133418,43.0833633698644,5564665.83033057,0.0,1.0
2014-04-30,47.905,48.17,47.51,47.59,4966200,42.4585172234798,42.6933884699931,42.1084261201863,42.1793306474356,5603252.92915403,0.0,1.0
2014-05-01,48.6,48.96,47.67,47.96,4385700,43.0745003039582,43.3935706765801,42.2502351746849,42.5072640859637,4948287.69912425,0.0,1.0
2014-05-02,49.41,49.665,48.63,48.75,3205100,43.7924086423575,44.0184168229647,43.1010895016767,43.2074462925507,3616242.99529451,0.0,1.0
2014-05-05,49.26,49.65,48.68,49.6,3336000,43.659462653765,44.0051222241054,43.1454048312075,43.9608068945746,3763934.55190243,0.0,1.0
2014-05-06,49.2,49.54,48.79,49.09,4376700,43.6062842583281,43.9076284991376,43.2428985561753,43.5087905333602,4938133.19943386,0.0,1.0
2014-05-07,47.02,47.48,45.73,46.94,7730600,41.6741358907842,42.0818369224678,40.5308003888891,41.6032313635349,8722263.92294274,0.0,1.0
2014-05-08,48.0,48.44,46.9,47.17,6030000,42.5427163495883,42.9326912494596,41.5677790999103,41.8070818793767,6803514.79255746,0.0,1.0
2014-05-09,47.72,48.13,47.33,47.86,3491800,42.2945505042157,42.6579362063685,41.9488909338753,42.418633426902,3939720.22432042,0.0,1.0
2014-05-12,49.02,49.15,48.06,48.25,2631400,43.4467490720171,43.5619689287972,42.5958947450253,42.7642929972424,2968950.05391968,0.0,1.0
2014-05-13,48.99,49.31,48.77,49.1,2819200,43.4201598742986,43.7037779832959,43.225172424363,43.5176535992664,3180840.6141257,0.0,1.0
2014-05-14,48.59,49.03,48.34,48.94,3060400,43.065637238052,43.4556121379233,42.8440605903979,43.3758445447678,3452981.205828,0.0,1.0
2014-05-15,47.18,48.73,46.92,48.5,4892600,41.8159449452829,43.1897201607383,41.5855052317226,42.9858696448966,5520211.68724155,0.0,1.0
2014-05-16,47.18,47.355,46.46,47.32,4756800,41.8159449452829,41.9710485986407,41.1778042000391,41.9400278679692,5366991.56969109,0.0,1.0
2014-05-19,47.59,47.65,46.64,46.77,3325800,42.1793306474356,42.2325090428726,41.33733938635,41.4525592431301,3752426.11892,0.0,1.0
2014-05-20,47.31,47.84,47.06,47.43,3367000,41.931164802063,42.4009072950897,41.7095881544089,42.037521592937,3798911.16194709,0.0,1.0
2014-05-21,47.41,47.99,47.28,47.6,3295400,42.0197954611247,42.5338532836822,41.9045756043445,42.1881937133418,3718126.47552136,0.0,1.0
2014-05-22,47.65,47.7,47.22,47.41,3283500,42.2325090428726,42.2768243724034,41.8513972089075,42.0197954611247,3704699.97037519,0.0,1.0
2014-05-23,48.62,48.665,47.53,47.53,3173900,43.0922264357705,43.1321102323483,42.1261522519986,42.1261522519986,3581040.72970118,0.0,1.0
2014-05-27,48.84,48.95,48.41,48.95,2700400,43.2872138857061,43.3847076106739,42.9061020517411,43.3847076106739,3046801.21821263,0.0,1.0
2014-05-28,48.9,49.01,48.64,48.73,2804000,43.3403922811431,43.4378860061109,43.1099525675829,43.1897201607383,3163690.79242638,0.0,1.0
2014-05-29,48.96,49.0,48.25,48.82,2838000,43.3935706765801,43.4290229402048,42.7642929972424,43.2694877538938,3202052.23570117,0.0,1.0
2014-05-30,48.61,49.09,48.29,49.08,3522000,43.0833633698644,43.5087905333602,42.7997452608671,43.4999274674541,3973794.21217037,0.0,1.0
2014-06-02,48.35,48.8,47.95,48.61,2698800,42.8529236563041,43.2517616220815,42.4984010200575,43.0833633698644,3044995.97382322,0.0,1.0
2014-06-03,48.5,48.81,47.79,48.81,2272500,42.9858696448966,43.2606246879877,42.3565919655589,43.2606246879877,2564011.17182202,0.0,1.0
2014-06-04,48.53,48.66,47.91,48.24,2262800,43.012458842615,43.1276786993952,42.4629487564329,42.7554299313363,2553066.87771128,0.0,1.0
2014-06-05,49.0,49.01,48.21,48.5,3525900,43.4290229402048,43.4378860061109,42.7288407336178,42.9858696448966,3978194.49536953,0.0,1.0
2014-06-06,49.83,50.0,49.06,49.25,3175300,44.1646574104164,44.3153295308212,43.4822013356418,43.6505995878589,3582620.3185419,0.0,1.0
2014-06-09,49.82,50.31,49.67,49.74,2253400,44.1557943445102,44.5900845739123,44.0228483559178,44.0848898172609,2542461.06692354,0.0,1.0
2014-06-10,47.47,48.8,47.24,48.8,8748700,42.0729738565616,43.2517616220815,41.8691233407199,43.2517616220815,9870963.49347387,0.0,1.0
2014-06-11,47.3,47.59,47.09,47.4,4398200,41.9223017361568,42.1793306474356,41.7361773521274,42.0109323952185,4962391.17091645,0.0,1.0
2014-06-12,46.98,47.57,46.78,47.19,3071200,41.6386836271596,42.1616045156233,41.4614223090363,41.824808011189,3465166.60545646,0.0,1.0
2014-06-13,47.41,47.42,46.8,47.15,2758100,42.0197954611247,42.0286585270308,41.4791484408486,41.7893557475644,3111902.84400542,0.0,1.0
2014-06-16,47.77,47.85,46.81,46.81,4325200,42.3388658337466,42.4097703609959,41.4880115067548,41.4880115067548,4880026.89564999,0.0,1.0
2014-06-17,48.5,48.905,47.67,47.79,4852400,42.9858696448966,43.3448238140962,42.2502351746849,42.3565919655589,5474854.92195783,0.0,1.0
2014-06-18,49.0,49.02,47.97,48.77,4461000,43.4290229402048,43.4467490720171,42.5161271518699,43.225172424363,5033247.01320046,0.0,1.0
2014-06-19,48.95,49.24,48.67,49.22,2491200,43.3847076106739,43.6417365219527,43.1365417653014,43.6240103901404,2810765.51429836,0.0,1.0
2014-06-20,49.41,49.49,48.68,49.03,5519800,43.7924086423575,43.8633131696068,43.1454048312075,43.4556121379233,6227867.487887,0.0,1.0
2014-06-23,49.37,49.6,49.02,49.47,2096700,43.7569563787328,43.9608068945746,43.4467490720171,43.8455870377945,2365659.94453652,0.0,1.0
2014-06-24,49.06,50.0,48.92,49.19,2673200,43.4822013356418,44.3153295308212,43.3581184129555,43.5974211924219,3016112.0635928,0.0,1.0
2014-06-25,49.71,49.81,48.76,48.92,2487000,44.0583006195424,44.1469312786041,43.2163093584568,43.3581184129555,2806026.74777618,0.0,1.0
2014-06-26,49.39,49.9,48.56,49.9,2803500,43.7746825105452,44.2266988717595,43.0390480403335,44.2266988717595,3163126.65355469,0.0,1.0
2014-06-27,49.3,49.56,48.94,49.35,2296400,43.6949149173897,43.92535463095,43.3758445447678,43.7392302469205,2590977.00988871,0.0,1.0
2014-06-30,48.91,49.31,48.71,49.1,3199700,43.3492553470493,43.7037779832959,43.171994028926,43.5176535992664,3610150.29548028,0.0,1.0
2014-07-01,49.8,50.025,48.98,49.25,3259100,44.1380682126979,44.3374871955866,43.4112968083924,43.6505995878589,3677169.99343681,0.0,1.0
2014-07-02,49.87,50.05,49.49,49.71,1895000,44.2001096740411,44.359644860352,43.8633131696068,44.0583006195424,2138086.32369757,0.0,1.0
2014-07-03,50.3,50.33,49.83,49.96,1272400,44.5812215080061,44.6078107057246,44.1646574104164,44.2798772671965,1435620.60067166,0.0,1.0
2014-07-07,50.47,50.99,50.13,50.16,3647400,44.7318936284109,45.1927730555315,44.4305493876013,44.4571385853198,4115280.24118973,0.0,1.0
2014-07-08,50.41,50.55,49.77,50.5,3196600,44.6787152329739,44.8027981556602,44.1114790149794,44.7584828261294,3606652.63447581,0.0,1.0
2014-07-09,50.37,50.84,50.21,50.56,4327600,44.6432629693493,45.059827066939,44.5014539148506,44.8116612215664,4882734.7622341,0.0,1.0
2014-07-10,50.01,50.25,49.54,49.8,3266200,44.3241925967274,44.5369061784753,43.9076284991376,44.1380682126979,3685180.76541478,0.0,1.0
2014-07-11,49.7,50.5,49.6,50.29,3536800,44.0494375536363,44.7584828261294,43.9608068945746,44.5723584421,3990492.72277233,0.0,1.0
2014-07-14,49.95,50.26,49.83,50.07,2135600,44.2710142012904,44.5457692443815,44.1646574104164,44.3773709921643,2409549.94875384,0.0,1.0
2014-07-15,49.51,50.14,49.2598,49.85,2735300,43.8810393014191,44.4394124535075,43.6592853924469,44.1823835422287,3086178.11145645,0.0,1.0
2014-07-16,49.41,50.05,49.21,49.76,4752100,43.7924086423575,44.359644860352,43.6151473242342,44.1026159490732,5361688.66429722,0.0,1.0
2014-07-17,48.64,49.7,48.61,49.43,3945200,43.1099525675829,44.0494375536363,43.0833633698644,43.8101347741698,4451281.3531671,0.0,1.0
2014-07-18,49.44,49.66,48.54,49.08,4501800,43.818997840076,44.0139852900116,43.0213219085212,43.4999274674541,5079280.7451302,0.0,1.0
2014-07-21,49.35,49.56,48.99,49.35,3505100,43.7392302469205,43.92535463095,43.4201598742986,43.7392302469205,3954726.31830732,0.0,1.0
2014-07-22,50.47,50.57,49.51,49.52,3505900,44.7318936284109,44.8205242874726,43.8810393014191,43.8899023673253,3955628.94050202,0.0,1.0
2014-07-23,50.62,50.93,50.075,50.39,3217600,44.8648396170034,45.1395946600945,44.3818025251174,44.6609891011616,3630346.46708671,0.0,1.0
2014-07-24,50.8,51.05,50.62,50.81,2917500,45.0243748033143,45.2459514509684,44.8648396170034,45.0332378692205,3291750.31629956,0.0,1.0
2014-07-25,51.12,51.26,50.53,50.72,2239400,45.3079929123116,45.4320758349979,44.7850720238479,44.953470276065,2526665.17851628,0.0,1.0
2014-07-28,50.94,51.38,50.66,51.25,2202100,45.1484577260006,45.5384326258719,44.900291880628,45.4232127690917,2484580.41868835,0.0,1.0
2014-07-29,50.64,51.26,50.62,51.1,2635600,44.8825657488157,45.4320758349979,44.8648396170034,45.2902667804993,2973688.82044186,0.0,1.0
2014-07-30,49.96,51.12,49.91,50.87,4725700,44.2798772671965,45.3079929123116,44.2355619376657,45.0864162646575,5331902.1318721,0.0,1.0
2014-07-31,49.05,50.12,49.03,49.76,4467300,43.4733382697356,44.4216863216952,43.4556121379233,44.1026159490732,5040355.16298373,0.0,1.0
2014-08-01,49.29,49.55,49.05,49.12,4952100,43.6860518514835,43.9164915650438,43.4733382697356,43.5353797310787,5587344.21297243,0.0,1.0
2014-08-04,50.04,50.14,49.44,49.54,4653200,44.3507817944459,44.4394124535075,43.818997840076,43.9076284991376,5250101.99547733,0.0,1.0
2014-08-05,49.98,50.62,49.6,49.77,5645000,44.2976033990089,44.8648396170034,43.9608068945746,44.1114790149794,6369127.86135767,0.0,1.0
2014-08-06,43.67,44.25,41.51,42.99,40718100,38.7050088122192,39.2190666347768,36.7905865764878,38.1023203306001,45941325.9825595,0.0,1.0
2014-08-07,44.38,45.08,43.95,44.14,11626300,39.3342864915569,39.9547011049884,38.9531746575918,39.1215729098089,13117695.5278127,0.0,1.0
2014-08-08,44.47,44.62,43.6975,44.39,6599000,39.4140540847124,39.5470000733048,38.7293822434612,39.3431495574631,7445504.8285384,0.0,1.0
2014-08-11,44.49,44.76,44.29,44.75,5398300,39.4317802165247,39.6710829959911,39.2545188984014,39.662219930085,6090781.74206681,0.0,1.0
2014-08-12,44.56,44.64,44.2,44.3,4361900,39.4938216778678,39.5647262051172,39.1747513052459,39.2633819643076,4921434.6888319,0.0,1.0
2014-08-13,44.94,45.05,44.56,44.57,5838700,39.8306181823021,39.9281119072699,39.4938216778678,39.502684743774,6587675.26024961,0.0,1.0
2014-08-14,44.82,45.1,44.71,45.1,5561700,39.7242613914281,39.9724272368007,39.6267676664603,39.9724272368007,6275142.32533446,0.0,1.0
2014-08-15,44.76,45.2,44.59,45.2,5761800,39.6710829959911,40.0610578958624,39.5204108755863,40.0610578958624,6500910.701784,0.0,1.0
2014-08-18,45.27,45.68,44.82,44.99,5661300,40.1230993572055,40.4864850593582,39.7242613914281,39.8749335118329,6387518.78857471,0.0,1.0
2014-08-19,46.22,46.46,45.27,45.3,6105200,40.9650906182911,41.1778042000391,40.1230993572055,40.149688554924,6888361.27885933,0.0,1.0
2014-08-20,46.01,46.29,45.89,46.24,5595700,40.7789662342617,41.0271320796343,40.6726094433877,40.9828167501034,6313503.76860924,0.0,1.0
2014-08-21,46.01,46.44,45.83,45.91,3770300,40.7789662342617,41.1600780682267,40.6194310479507,40.6903355752,4253945.57585063,0.0,1.0
2014-08-22,46.06,46.38,45.97,46.17,3373400,40.8232815637925,41.1068996727897,40.743513970637,40.9207752887603,3806132.13950469,0.0,1.0
2014-08-25,45.63,46.44,45.62,46.42,3520500,40.4421697298274,41.1600780682267,40.4333066639213,41.1423519364144,3972101.79555531,0.0,1.0
2014-08-26,45.735,46.1,45.72,45.82,3254300,40.5352319218421,40.8587338274171,40.5219373229829,40.6105679820445,3671754.26026861,0.0,1.0
2014-08-27,46.13,46.13,45.65,45.84,4151700,40.8853230251356,40.8853230251356,40.4598958616397,40.6282941138569,4684270.70717426,0.0,1.0
2014-08-28,45.47,45.69,45.08,45.54,6614500,40.3003606753288,40.4953481252644,39.9547011049884,40.3624021366719,7462993.13356074,0.0,1.0
2014-08-29,45.73,45.82,45.18,45.73,3842000,40.5308003888891,40.6105679820445,40.04333176405,40.5308003888891,4334843.0900507,0.0,1.0
2014-09-02,45.88,46.09,45.74,45.99,4574200,40.6637463774815,40.849870761511,40.5396634547952,40.7612401024493,5160968.05375063,0.0,1.0
2014-09-03,45.92,46.5,45.88,45.98,3305600,40.6991986411062,41.2132564636637,40.6637463774815,40.7523770365432,3729634.9085038,0.0,1.0
2014-09-04,46.05,46.34,45.81,46.1,4313900,40.8144184978863,41.0714474091651,40.6017049161384,40.8587338274171,4867277.35714985,0.0,1.0
2014-09-05,46.21,46.23,45.81,45.93,4501300,40.9562275523849,40.9739536841973,40.6017049161384,40.7080617070123,5078716.60625852,0.0,1.0
2014-09-08,45.73,46.32,45.47,46.05,4179500,40.5308003888891,41.0537212773528,40.3003606753288,40.8144184978863,4715636.82844011,0.0,1.0
2014-09-09,45.29,45.735,45.17,45.66,2985600,40.1408254890178,40.5352319218421,40.0344686981439,40.4687589275459,3368586.03062347,0.0,1.0
2014-09-10,45.39,45.65,45.23,45.23,3233100,40.2294561480795,40.4598958616397,40.0876470935808,40.0876470935808,3647834.77210903,0.0,1.0
2014-09-11,45.04,45.5,44.8,45.25,6961300,39.9192488413637,40.3269498730473,39.7065352596158,40.1053732253932,7854279.85496355,0.0,1.0
2014-09-12,44.76,45.19,44.6601,44.9,6136500,39.6710829959911,40.0521948299562,39.5825409675885,39.7951659186774,6923676.372227,0.0,1.0
2014-09-15,44.31,46.03,44.19,45.85,9783300,39.2722450302137,40.796692366074,39.1658882393398,40.637157179763,11038279.6467707,0.0,1.0
2014-09-16,44.98,45.1,44.2,44.47,10920400,39.8660704459267,39.9724272368007,39.1747513052459,39.4140540847124,12321244.2687636,0.0,1.0
2014-09-17,44.78,45.25,44.65,45.01,6949600,39.6888091278035,40.1053732253932,39.5735892710233,39.8926596436452,7841079.00536604,0.0,1.0
2014-09-18,45.31,45.34,45.0,45.11,4432500,40.1585516208302,40.1851408185487,39.8837965777391,39.9812903027069,5001091.09751424,0.0,1.0
2014-09-19,45.0,45.6,44.65,45.6,7196000,39.8837965777391,40.4155805321089,39.5735892710233,40.4155805321089,8119086.64133389,0.0,1.0
2014-09-22,44.6,45.04,44.4,45.0,3301900,39.5292739414925,39.9192488413637,39.3520126233692,39.8837965777391,3725460.28085331,0.0,1.0
2014-09-23,44.51,45.18,44.37,44.57,4494500,39.449506348337,40.04333176405,39.3254234256507,39.502684743774,5071044.31760356,0.0,1.0
2014-09-24,45.195,45.38,44.33,44.47,3708682,40.0566263629093,40.2205930821733,39.2899711620261,39.4140540847124,4184423.35785929,0.0,1.0
2014-09-25,44.07,45.344,44.05,45.24,4877595,39.0595314484658,40.1886860449111,39.0418053166535,40.096510159487,5503281.8797022,0.0,1.0
2014-09-26,44.75,44.8,44.1,44.11,5410066,39.662219930085,39.7065352596158,39.0861206461843,39.0949837120905,6104057.05799537,0.0,1.0
2014-09-29,44.37,44.75,44.01,44.37,7116938,39.3254234256507,39.662219930085,39.0063530530288,39.3254234256507,8029882.74638711,0.0,1.0
2014-09-30,44.77,45.3,44.42,44.59,6485308,39.6799460618973,40.149688554924,39.3697387551816,39.5204108755863,7317228.6753385,0.0,1.0
2014-10-01,44.37,44.77,44.305,44.75,4713853,39.3254234256507,39.6799460618973,39.2678134972607,39.662219930085,5318535.42544632,0.0,1.0
2014-10-02,43.9,44.68,43.88,44.22,5361649,38.908859328061,39.6001784687418,38.8911331962487,39.1924774370583,6049429.23449434,0.0,1.0
2014-10-03,44.38,44.64,44.24,44.25,2915909,39.3342864915569,39.5647262051172,39.2102035688706,39.2190666347768,3289955.22640985,0.0,1.0
2014-10-06,44.245,44.8,44.15,44.72,3132425,39.2146351018237,39.7065352596158,39.1304359757151,39.6356307323665,3534245.41029465,0.0,1.0
2014-10-07,43.9,44.47,43.89,44.3,4907115,38.908859328061,39.4140540847124,38.8999962621548,39.2633819643076,5536588.63868666,0.0,1.0
2014-10-08,45.03,45.13,43.78,43.78,4047131,39.9103857754576,39.9990164345192,38.802502537187,38.802502537187,4566287.83182716,0.0,1.0
2014-10-09,44.12,45.02,44.07,44.83,6557531,39.1038467779966,39.9015227095514,39.0595314484658,39.7331244573343,7398716.27879835,0.0,1.0
2014-10-10,43.31,45.2,43.28,44.34,9875388,38.3859384395973,40.0610578958624,38.3593492418788,39.2988342279322,11142180.4876027,0.0,1.0
2014-10-13,43.93,44.58,43.245,43.37,6235151,38.9354485257795,39.5115478096802,38.3283285112072,38.4391168350343,7034982.09988879,0.0,1.0
2014-10-14,44.65,45.39,43.98,44.29,5960500,39.5735892710233,40.2294561480795,38.9797638553103,39.2545188984014,6725099.48939282,0.0,1.0
2014-10-15,44.38,44.72,42.94,44.0,6685808,39.3342864915569,39.6356307323665,38.0580050010692,38.9974899871226,7543448.3628854,0.0,1.0
2014-10-16,44.12,44.63,43.44,43.76,5671402,39.1038467779966,39.555863139211,38.5011582963774,38.7847764053747,6398916.6503383,0.0,1.0
2014-10-17,44.2,44.92,44.19,44.9,5303742,39.1747513052459,39.8128920504898,39.1658882393398,39.7951659186774,5984094.05520867,0.0,1.0
2014-10-20,43.57,44.3265,43.55,43.9,4821222,38.6163781531576,39.2868690889589,38.5986520213453,38.908859328061,5439677.47847486,0.0,1.0
2014-10-21,44.63,44.86,43.75,43.8,6752850,39.555863139211,39.7597136550528,38.7759133394685,38.8202286689994,7619090.35935681,0.0,1.0
2014-10-22,44.14,44.958,44.1,44.64,4742735,39.1215729098089,39.8465717009332,39.0861206461843,39.5647262051172,5351122.34323051,0.0,1.0
2014-10-23,44.52,44.85,44.31,44.6,3791840,39.4583694142432,39.7508505891466,39.2722450302137,39.5292739414925,4278248.67844296,0.0,1.0
2014-10-24,45.1,45.16,44.33,44.72,2607107,39.9724272368007,40.0256056322377,39.2899711620261,39.6356307323665,2941540.80269985,0.0,1.0
2014-10-27,45.52,45.71,44.87,45.04,3232965,40.3446760048596,40.5130742570767,39.7685767209589,39.9192488413637,3647682.45461368,0.0,1.0
2014-10-28,46.93,46.94,45.41,45.66,4665043,41.5943682976288,41.6032313635349,40.2471822798918,40.4687589275459,5263464.18879213,0.0,1.0
2014-10-29,46.72,47.14,46.345,46.74,4017911,41.4082439135993,41.7804926816582,41.0758789421182,41.4259700454117,4533319.55616572,0.0,1.0
2014-10-30,47.98,48.48,46.62,46.69,4962715,42.524990217776,42.9681435130842,41.3196132545377,41.3816547158808,5599320.88121837,0.0,1.0
2014-10-31,48.85,49.11,48.6101,48.95,5708193,43.2960769516123,43.5265166651726,43.0834520005234,43.3847076106739,6440427.11679484,0.0,1.0
2014-11-03,48.89,49.46,48.71,48.98,3404329,43.331529215237,43.8367239718883,43.171994028926,43.4112968083924,3841028.64182957,0.0,1.0
2014-11-04,48.49,49.15,48.4,48.96,6746205,42.9770065789904,43.5619689287972,42.8972389858349,43.3935706765801,7611592.95375208,0.0,1.0
2014-11-05,52.4,52.6,50.45,51.0,10090828,46.4424653483006,46.6197266664239,44.7141674965986,45.2016361214376,11385256.6446356,0.0,1.0
2014-11-06,52.64,52.99,51.68,52.5,6345556,46.6551789300485,46.9653862367643,45.8043246030568,46.5310960073623,7159549.60414622,0.0,1.0
2014-11-07,53.62,53.71,52.29,52.62,5865497,47.5237593888526,47.6035269820081,46.3449716233328,46.6374527982362,6617909.71893887,0.0,1.0
2014-11-10,53.65,54.24,53.31,53.46,6585761,47.5503485865711,48.0732694750348,47.2490043457616,47.381950334354,7430567.55949386,0.0,1.0
2014-11-11,53.15,53.44,52.86,53.0,5186783,47.1071952912629,47.3642242025417,46.8501663799842,46.9742493026705,5852131.81862115,0.0,1.0
2014-11-12,53.24,53.51,52.94,53.1,3319646,47.1869628844184,47.4262656638848,46.9210709072335,47.0628799617321,3745482.69768726,0.0,1.0
2014-11-13,53.39,53.7,53.0,53.32,3313584,47.3199088730109,47.594663916102,46.9742493026705,47.2578674116677,3738643.07800691,0.0,1.0
2014-11-14,53.285,53.67,53.15,53.29,2542599,47.2268466809961,47.5680747183835,47.1071952912629,47.2312782139492,2868757.86203015,0.0,1.0
2014-11-17,53.06,53.61,52.87,53.08,3110768,47.0274276981075,47.5148963229465,46.8590294458903,47.0451538299198,3509810.29920636,0.0,1.0
2014-11-18,52.74,53.22,52.57,53.0,3544461,46.7438095891102,47.1692367526061,46.5931374687054,46.9742493026705,3999136.45856434,0.0,1.0
2014-11-19,52.43,52.71,51.94,52.5,3642328,46.4690545460191,46.7172203913917,46.034764316617,46.5310960073623,4109557.61647532,0.0,1.0
2014-11-20,51.76,52.57,51.55,52.25,4566133,45.8752291303061,46.5931374687054,45.6891047462766,46.3095193597081,5151866.23719481,0.0,1.0
2014-11-21,53.06,53.09,51.81,52.52,4769866,47.0274276981075,47.0540168958259,45.9195444598369,46.5488221391746,5381733.64668604,0.0,1.0
2014-11-24,53.73,53.79,52.56,53.0,3923143,47.6212531138205,47.6744315092574,46.5842744027992,46.9742493026705,4426394.93098146,0.0,1.0
2014-11-25,53.3,53.8,53.205,53.65,3938682,47.2401412798554,47.6832945751636,47.1559421537468,47.5503485865711,4443927.23883578,0.0,1.0
2014-11-26,53.635,53.65,53.17,53.5,2418291,47.5370539877119,47.5503485865711,47.1249214230753,47.4174025979787,2728503.91230656,0.0,1.0
2014-11-28,53.99,54.55,53.66,53.93,1605209,47.8516928273807,48.3480245181259,47.5592116524773,47.7985144319437,1811121.58816689,0.0,1.0
2014-12-01,54.05,54.73,53.51,53.89,4367432,47.9048712228177,48.5075597044369,47.4262656638848,47.7630621683191,4927676.32130826,0.0,1.0
2014-12-02,54.49,54.6,54.05,54.31,2810603,48.2948461226889,48.3923398476567,47.9048712228177,48.135310936378,3171140.8103659,0.0,1.0
2014-12-03,54.44,54.7,54.21,54.43,2553187,48.2505307931581,48.4809705067184,48.0466802773163,48.241667727252,2880704.06677701,0.0,1.0
2014-12-04,53.52,54.49,53.34,54.39,3142061,47.435128729791,48.2948461226889,47.27559354348,48.2062154636273,3545117.49462983,0.0,1.0
2014-12-05,53.155,53.7,52.7,53.46,5483657,47.111626824216,47.594663916102,46.7083573254855,47.381950334354,6187088.14540816,0.0,1.0
2014-12-08,52.55,53.09,52.09,53.04,3796144,46.5754113368931,47.0540168958259,46.1677103052095,47.0097015662951,4283104.78585045,0.0,1.0
2014-12-09,52.6,52.7,51.84,51.84,4691714,46.6197266664239,46.7083573254855,45.9461336575554,45.9461336575554,5293556.48448572,0.0,1.0
2014-12-10,51.32,52.65,51.215,52.65,3753691,45.4852542304349,46.6640419959547,45.3921920384201,46.6640419959547,4235206.0108109,0.0,1.0
2014-12-11,51.51,52.39,51.41,51.85,4305235,45.653652482652,46.4336022823944,45.5650218235903,45.9549967234616,4857500.83050349,0.0,1.0
2014-12-12,50.48,51.52,50.45,50.63,3571865,44.7407566943171,45.6625155485582,44.7141674965986,44.8737026829095,4030055.78184381,0.0,1.0
2014-12-15,50.51,51.0,50.1701,50.55,3923322,44.7673458920356,45.2016361214376,44.466090281885,44.8027981556602,4426596.89269752,0.0,1.0
2014-12-16,51.21,52.62,50.19,50.4,6820589,45.3877605054671,46.6374527982362,44.4837277830383,44.6698521670678,7695518.76541536,0.0,1.0
2014-12-17,51.0,51.27,50.57,51.07,5197577,45.2016361214376,45.4409389009041,44.8205242874726,45.2636775827808,5864310.44858315,0.0,1.0
2014-12-18,53.45,53.45,51.68,52.05,5081955,47.3730872684479,47.3730872684479,45.8043246030568,46.1322580415849,5733856.71933852,0.0,1.0
2014-12-19,53.49,54.44,53.23,53.4,8087824,47.4085395320725,48.2505307931581,47.1780998185122,47.328771938917,9125311.81154248,0.0,1.0
2014-12-22,54.31,54.33,53.52,53.64,2541002,48.135310936378,48.1530370681903,47.435128729791,47.541485520665,2866956.00247397,0.0,1.0
2014-12-23,54.22,54.89,54.2,54.82,2253852,48.0555433432225,48.6493687589355,48.0378172114102,48.5873272975924,2542971.04846355,0.0,1.0
2014-12-24,54.26,54.55,54.015,54.25,1059277,48.0909956068472,48.3480245181259,47.8738504921461,48.082132540941,1195158.66317013,0.0,1.0
2014-12-26,53.84,54.4,53.72,54.31,1446010,47.7187468387883,48.2150785295335,47.6123900479143,48.135310936378,1631500.89969917,0.0,1.0
2014-12-29,53.93,54.14,53.63,53.69,2218430,47.7985144319437,47.9846388159732,47.5326224547588,47.5858008501958,2503005.19423768,0.0,1.0
2014-12-30,53.15,53.91,52.92,53.61,3594956,47.1071952912629,47.7807883001314,46.9033447754212,47.5148963229465,4056108.84321612,0.0,1.0
2014-12-31,52.66,53.8,52.62,53.71,2217534,46.6729050618609,47.6832945751636,46.6374527982362,47.6035269820081,2501994.25737962,0.0,1.0
2015-01-02,52.67,53.77,52.0,52.89,2371513,46.681768127767,47.6567053774451,46.087942712054,46.8767555777027,2675725.33602692,0.0,1.0
2015-01-05,52.34,53.97,52.07,53.97,3024347,46.3892869528636,47.8339666955684,46.1499841733972,47.8339666955684,3412303.40834606,0.0,1.0
2015-01-06,50.98,52.32,50.71,52.11,4192614,45.1839099896253,46.3715608210513,44.9446072101589,46.1854364370218,4730433.06276674,0.0,1.0
2015-01-07,52.65,52.6844,51.21,51.21,4411350,46.6640419959547,46.6945309426719,45.3877605054671,45.3877605054671,4977228.02324184,0.0,1.0
2015-01-08,53.88,54.11,52.6,52.84,5570202,47.7541991024129,47.9580496182547,46.6197266664239,46.8324402481718,6284734.94270864,0.0,1.0
2015-01-09,54.115,54.65,53.54,54.55,4145693,47.9624811512078,48.4366551771876,47.4528548616033,48.3480245181259,4677493.14276979,0.0,1.0
2015-01-12,54.15,54.8,53.81,54.03,6151577,47.9935018818793,48.56960116578,47.6921576410698,47.8871450910054,6940687.41576389,0.0,1.0
2015-01-13,54.15,55.68,53.7,54.79,3631871,47.9935018818793,49.3495509655225,47.594663916102,48.5607380998739,4097759.21611284,0.0,1.0
2015-01-14,54.41,54.41,53.14,53.83,4155295,48.2239415954396,48.2239415954396,47.0983322253568,47.7098837728821,4688326.8656617,0.0,1.0
2015-01-15,53.84,54.67,53.43,54.36,4758293,47.7187468387883,48.4543813089999,47.3553611366355,48.1796262659088,5368676.08836195,0.0,1.0
2015-01-16,55.035,55.12,53.625,53.93,4376770,48.7778832145749,48.8532192747773,47.5281909218057,47.7985144319437,4938212.1788759,0.0,1.0
2015-01-20,55.6,55.74,54.7,55.23,4715319,49.2786464382732,49.4027293609595,48.4809705067184,48.9507129997451,5320189.48061811,0.0,1.0
2015-01-21,55.275,55.75,54.859,55.55,4586483,48.9905967963228,49.4115924268656,48.6218932546264,49.2343311087423,5174826.68927252,0.0,1.0
2015-01-22,56.18,56.2,55.05,55.35,4849824,49.7927042608307,49.810430392643,48.7911778134341,49.0570697906191,5471948.4784909,0.0,1.0
2015-01-23,56.055,56.62,55.83,56.05,3501032,49.6819159370036,50.1826791607019,49.4824969541149,49.6774844040506,3950136.48444727,0.0,1.0
2015-01-26,56.1,56.2456,55.67,56.17,4146111,49.7217997335814,49.8508459731751,49.3406878996163,49.7838411949245,4677964.76286653,0.0,1.0
2015-01-27,55.26,55.91,54.85,55.7,3269356,48.9773021974636,49.5534014813643,48.6139164953108,49.3672770973348,3688741.60997288,0.0,1.0
2015-01-28,54.43,55.72,54.3,55.39,4798937,48.241667727252,49.3850032291471,48.1264478704718,49.0925220542437,5414533.80896372,0.0,1.0
2015-01-29,55.48,55.5,54.02,54.39,3545442,49.1722896473992,49.1900157792115,47.8782820250992,48.2062154636273,4000243.29903059,0.0,1.0
2015-01-30,54.13,55.31,54.04,55.01,3756381,47.975775750067,49.0216175269944,47.8960081569115,48.7557255498095,4238241.07794059,0.0,1.0
2015-02-02,54.31,54.42,53.33,54.41,4581362,48.135310936378,48.2328046613458,47.2667304775739,48.2239415954396,5169048.77894869,0.0,1.0
2015-02-03,55.1,55.22,54.07,54.72,5447075,48.835493142965,48.9418499338389,47.92259735463,48.4986966385307,6145813.48899997,0.0,1.0
2015-02-04,57.88,59.64,57.0,57.0,11625784,51.2994254648786,52.8593250643635,50.5194756651362,50.5194756651362,13117113.3364971,0.0,1.0
2015-02-05,57.635,58.21,56.53,57.91,5591410,51.0822803501776,51.591906639782,50.1029115675464,51.3260146625971,6308663.45709016,0.0,1.0
2015-02-06,57.435,57.9432,56.9,57.64,4125667,50.9050190320543,51.3554400414056,50.4308450060745,51.0867118831307,4654898.25268095,0.0,1.0
2015-02-09,57.45,57.9,56.9,57.19,4540393,50.9183136309136,51.3171515966909,50.4308450060745,50.6878739173533,5122824.36808031,0.0,1.0
2015-02-10,58.4,58.5,57.73,57.75,4742445,51.7603048919991,51.8489355510608,51.1664794762861,51.1842056080985,5350795.14268493,0.0,1.0
2015-02-11,58.89,59.09,58.43,58.5,3619520,52.1945951214012,52.3718564395245,51.7868940897176,51.8489355510608,4083823.8577044,0.0,1.0
2015-02-12,60.28,60.3,59.02,59.06,3859715,53.426561282358,53.4442874141704,52.3098149781813,52.345267241806,4354830.53027461,0.0,1.0
2015-02-13,60.23,60.495,59.61,60.45,4577908,53.3822459528272,53.6171171993406,52.832735866645,53.5772334027628,5165151.70762307,0.0,1.0
2015-02-17,60.19,60.54,59.69,60.39,2900925,53.3467936892025,53.6570009959183,52.9036403938943,53.5240550073258,3273049.11270311,0.0,1.0
2015-02-18,61.09,61.12,59.9198,60.01,3522062,54.1444696207573,54.1710588184758,53.107313648418,53.1872585028916,3973864.16539046,0.0,1.0
2015-02-19,62.0,62.01,60.86,61.09,3695543,54.9510086182183,54.9598716841244,53.9406191049156,54.1444696207573,4169598.91658908,0.0,1.0
2015-02-20,63.05,63.08,61.38,62.07,5817837,55.8816305383655,55.908219736084,54.4014985320361,55.0130500795614,6564136.00168956,0.0,1.0
2015-02-23,62.43,63.02,61.82,63.0,4550249,55.3321204521833,55.855041340647,54.7914734319073,55.8373152088347,5133944.67351903,0.0,1.0
2015-02-24,62.45,62.56,61.81,62.12,2061778,55.3498465839957,55.4473403089635,54.7826103660012,55.0573654090922,2326258.22918234,0.0,1.0
2015-02-25,62.65,62.675,61.99,62.34,2299890,55.5271079021189,55.5492655668844,54.9421455523121,55.2523528590279,2594914.6992131,0.0,1.0
2015-02-26,62.79,63.1,62.26,62.67,2847352,55.6511908248053,55.9259458678963,55.1814483317785,55.5448340339313,3212603.88915722,0.0,1.0
2015-02-27,62.485,63.15,62.4,62.91,3565808,55.3808673146672,55.9702611974272,55.3055312544648,55.7575476156792,4023221.80355219,0.0,1.0
2015-03-02,62.92,63.189,62.46,62.56,2393514,55.7664106815854,56.0048271544612,55.3587096499018,55.4473403089635,2700548.57465893,0.0,1.0
2015-03-03,62.78,63.14,62.29,63.11,5562647,55.6423277588991,55.961398131521,55.208037529497,55.9348089338025,6276210.80435743,0.0,1.0
2015-03-04,62.06,62.77,61.48,62.65,4308257,55.0041870136553,55.6334646929929,54.4901291910977,55.5271079021189,4860910.48584397,0.0,1.0
2015-03-05,62.36,62.42,61.83,62.06,5565198,55.2700789908402,55.3232573862772,54.8003364978135,55.0041870136553,6279089.04088078,0.0,1.0
2015-03-06,61.61,62.45,61.43,62.03,2865497,54.6053490478779,55.3498465839957,54.4458138615669,54.9775978159368,3233076.48881078,0.0,1.0
2015-03-09,61.92,62.09,61.51,61.75,2830138,54.880104090969,55.0307762113738,54.5167183888162,54.7294319705642,3193181.71608274,0.0,1.0
2015-03-10,60.65,61.3,60.473,61.13,2561048,53.7544947208861,54.3305940047868,53.597618454347,54.179921884382,2889573.45811769,0.0,1.0
2015-03-11,60.845,61.095,60.29,60.52,2785352,53.9273245060563,54.1489011537104,53.4354243482642,53.639274864106,3142650.66906791,0.0,1.0
2015-03-12,61.65,61.77,60.93,61.0,2068085,54.6408013115025,54.7471581023765,54.0026605662587,54.0647020276019,2333374.27690981,0.0,1.0
2015-03-13,61.145,62.245,60.76,61.84,3418244,54.1932164832412,55.1681537329193,53.8519884458539,54.8091995637197,3856728.62662865,0.0,1.0
2015-03-16,62.03,62.39,61.65,61.65,3925293,54.9775978159368,55.2966681885587,54.6408013115025,54.6408013115025,4428820.72812972,0.0,1.0
2015-03-17,62.25,62.48,61.549,61.9,2513524,55.1725852658724,55.3764357817142,54.5512843458503,54.8623779591566,2835953.18664149,0.0,1.0
2015-03-18,63.79,64.28,61.99,62.21,3779892,56.5374974154217,56.9717876448237,54.9421455523121,55.1371330022477,4264768.0159651,0.0,1.0
2015-03-19,64.245,64.45,63.53,63.74,3438378,56.9407669141522,57.1224597652285,56.3070577018614,56.4931820858909,3879445.37071378,0.0,1.0
2015-03-20,64.06,64.69,63.82,64.62,5440072,56.7768001948881,57.3351733469765,56.5640866131402,57.2731318856333,6137912.15996312,0.0,1.0
2015-03-23,63.915,64.18,63.743,64.16,2022569,56.6482857392487,56.8831569857621,56.4958410056627,56.8654308539498,2282019.58714231,0.0,1.0
2015-03-24,62.97,63.9,62.945,63.73,3220575,55.8107260111162,56.6349911403895,55.7885683463508,56.4843190199847,3633703.09337325,0.0,1.0
2015-03-25,61.195,63.04,61.15,62.87,3749062,54.2375318127721,55.8727674724594,54.1976480161943,55.7220953520546,4229983.21313682,0.0,1.0
2015-03-26,62.53,63.04,60.5,60.6,5091968,55.420751111245,55.8727674724594,53.6215487322936,53.7101793913553,5745154.16438295,0.0,1.0
2015-03-27,63.0,63.19,62.16,62.39,2768074,55.8373152088347,56.0057134610518,55.0928176727169,55.2966681885587,3123156.28621786,0.0,1.0
2015-03-30,63.34,63.94,62.99,63.24,2593735,56.1386594496443,56.6704434040141,55.8284521429285,56.0500287905826,2926453.47271542,0.0,1.0
2015-03-31,62.39,63.24,62.33,63.24,2707834,55.2966681885587,56.0500287905826,55.2434897931217,56.0500287905826,3055188.83495688,0.0,1.0
2015-04-01,61.98,62.5,61.5,62.45,3291704,54.933282486406,55.3941619135265,54.5078553229101,55.3498465839957,3713956.36098184,0.0,1.0
2015-04-02,62.57,62.765,61.68,62.09,1916138,55.4562033748696,55.6290331600398,54.667390509221,55.0307762113738,2161935.85863706,0.0,1.0
2015-04-06,62.42,62.91,62.0,62.14,3014381,55.3232573862772,55.7575476156792,54.9510086182183,55.0750915409046,3401058.99235557,0.0,1.0
2015-04-07,62.045,62.77,62.02,62.5,2167068,54.990892414796,55.6334646929929,54.9687347500306,55.3941619135265,2445054.5927824,0.0,1.0
2015-04-08,62.54,62.92,61.92,62.19,2284294,55.4296141771511,55.7664106815854,54.880104090969,55.1194068704354,2577318.0795274,0.0,1.0
2015-04-09,63.16,63.23,62.2,62.33,1715506,55.9791242633333,56.0411657246765,55.1282699363416,55.2434897931217,1935567.23842804,0.0,1.0
2015-04-10,62.8,63.22,62.7,63.2,2222493,55.6600538907114,56.0323026587703,55.5714232316498,56.014576526958,2507589.38670902,0.0,1.0
2015-04-13,61.73,62.93,61.67,62.7,2439986,54.7117058387518,55.7752737474916,54.6585274433149,55.5714232316498,2752981.8979491,0.0,1.0
2015-04-14,62.62,62.64,61.4,61.81,3227573,55.5005187044005,55.5182448362128,54.4192246638484,54.7826103660012,3641598.78102139,0.0,1.0
2015-04-15,63.11,63.15,62.465,62.63,2320843,55.9348089338025,55.9702611974272,55.3631411828549,55.5093817703066,2618555.50277005,0.0,1.0
2015-04-16,62.45,62.9299,62.21,62.63,2551392,55.3498465839957,55.7751851168325,55.1371330022477,55.5093817703066,2878678.80822765,0.0,1.0
2015-04-17,60.7,61.81,60.41,61.79,4349345,53.7988100504169,54.7826103660012,53.5417811391382,54.7648842341888,4907269.16176381,0.0,1.0
2015-04-20,61.135,61.47,60.8,60.99,3815611,54.1843534173351,54.4812661251916,53.8874407094786,54.0558389616957,4305068.96868075,0.0,1.0
2015-04-21,61.41,61.845,61.29,61.45,2714464,54.4280877297546,54.8136310966727,54.3217309388806,54.4635399933792,3062669.31639547,0.0,1.0
2015-04-22,61.21,61.4,60.76,61.34,2412422,54.2508264116313,54.4192246638484,53.8519884458539,54.3660462684114,2721882.05023068,0.0,1.0
2015-04-23,61.2,61.42,60.42,60.88,3356712,54.2419633457251,54.4369507956608,53.5506442050443,53.9583452367279,3787303.44052324,0.0,1.0
2015-04-24,59.73,60.66,59.65,60.66,4997443,52.939092657519,53.7633577867923,52.8681881302697,53.7633577867923,5638503.71069033,0.0,1.0
2015-04-27,59.51,60.14,59.13,59.92,4895952,52.7441052075834,53.3024783596717,52.4073087031491,53.1074909097361,5523993.67423735,0.0,1.0
2015-04-28,60.325,60.51,59.28,59.48,4053641,53.4664450789358,53.6304117981998,52.5402546917416,52.7175160098649,4573632.91993654,0.0,1.0
2015-04-29,59.92,60.5499,59.5,60.07,2452252,53.1074909097361,53.6657754311654,52.7352421416772,53.2404368983286,2766821.35274935,0.0,1.0
2015-04-30,58.54,59.9,58.38,59.68,3858459,51.8843878146855,53.0897647779238,51.7425787601868,52.8947773279882,4353413.41342892,0.0,1.0
2015-05-01,59.14,59.21,58.35,58.65,4953678,52.4161717690553,52.4782132303985,51.7159895624683,51.9818815396533,5589124.63525148,0.0,1.0
2015-05-04,62.78,65.55,62.73,63.61,11019606,55.6423277588991,58.0973970149066,55.5980124293683,56.3779622291107,12433176.1905729,0.0,1.0
2015-05-05,61.0,63.11,60.92,62.87,5559195,54.0647020276019,55.9348089338025,53.9937975003525,55.7220953520546,6272315.98958729,0.0,1.0
2015-05-06,60.62,61.54,59.96,61.28,4678739,53.7279055231676,54.5433075865347,53.1429431733608,54.3128678729745,5278917.08076542,0.0,1.0
2015-05-07,61.31,61.7,60.22,60.49,3420023,54.3394570706929,54.6851166410334,53.373382886921,53.6126856663875,3858735.83273412,0.0,1.0
2015-05-08,63.09,63.19,61.905,61.93,4688260,55.9170828019902,56.0057134610518,54.8668094921097,54.8889671568751,5289659.4131601,0.0,1.0
2015-05-11,62.68,63.705,62.64,63.19,3133927,55.5536970998374,56.4621613552193,55.5182448362128,56.0057134610518,3535940.08346521,0.0,1.0
2015-05-12,62.13,62.66,61.67,62.39,2534850,55.0662284749984,55.5359709680251,54.6585274433149,55.2966681885587,2860014.83779673,0.0,1.0
2015-05-13,61.85,62.79,61.605,62.2,2470423,54.8180626296258,55.6511908248053,54.6009175149248,55.1282699363416,2787323.28762424,0.0,1.0
2015-05-14,63.82,63.92,62.02,62.19,3823086,56.5640866131402,56.6527172722018,54.9687347500306,55.1194068704354,4313502.84481248,0.0,1.0
2015-05-15,63.57,64.03,63.01,64.03,2566437,56.3425099654861,56.7502109971696,55.8461782747409,56.7502109971696,2895653.74687674,0.0,1.0
2015-05-18,64.74,64.99,63.23,63.23,3909519,57.3794886765073,57.6010653241614,56.0411657246765,56.0411657246765,4411023.2750057,0.0,1.0
2015-05-19,65.03,65.54,64.76,64.96,1117321,57.636517587786,58.0885339490004,57.3972148083196,57.5744761264429,1260648.41650665,0.0,1.0
2015-05-20,65.0,65.57,64.67,65.04,706264,57.6099283900676,58.1151231467189,57.3174472151641,57.6453806536922,796861.952147726,0.0,1.0
2015-05-21,64.97,65.26,64.68,64.74,1964370,57.5833391923491,57.8403681036278,57.3263102810703,57.3794886765073,2216354.95075557,0.0,1.0
2015-05-22,64.81,65.23,64.7,64.7,2179446,57.4415301378504,57.8137789059093,57.3440364128826,57.3440364128826,2459020.41468991,0.0,1.0
2015-05-26,63.82,64.655,63.57,64.59,2174270,56.5640866131402,57.3041526163049,56.3425099654861,57.2465426879148,2453180.4490902,0.0,1.0
2015-05-27,64.68,64.75,63.61,63.92,1600764,57.3263102810703,57.3883517424134,56.3779622291107,56.6527172722018,1806106.39359758,0.0,1.0
2015-05-28,64.84,64.93,64.14,64.51,1898932,57.4681193355689,57.5478869287244,56.8477047221374,57.1756381606655,2142522.71178453,0.0,1.0
2015-05-29,64.72,65.17,64.25,64.75,2618954,57.3617625446949,57.7606005104723,56.9451984471052,57.3883517424134,2954907.50912563,0.0,1.0
2015-06-01,65.4,65.48,64.439,65.05,2733778,57.9644510263141,58.0353555535634,57.1127103927317,57.6542437195984,3084460.87273103,0.0,1.0
2015-06-02,65.6,65.96,64.98,64.98,2887664,58.1417123444374,58.4607827170593,57.5922022582552,57.5922022582552,3258087.0215482,0.0,1.0
2015-06-03,65.7,65.8799,65.18,65.73,2705350,58.2303430034991,58.3897895591509,57.7694635763785,58.2569322012175,3052386.19304234,0.0,1.0
2015-06-04,64.47,65.66,64.26,65.2,2436439,57.1401858970408,58.1948907398744,56.9540615130114,57.7871897081908,2748979.89679335,0.0,1.0
2015-06-05,64.6,64.82,63.64,64.23,2144400,57.255405753821,57.4503932037566,56.4045514268292,56.9274723152929,2419478.79289555,0.0,1.0
2015-06-08,63.59,64.59,63.56,64.59,1790739,56.3602360972984,57.2465426879148,56.3336468995799,57.2465426879148,2020450.95789545,0.0,1.0
2015-06-09,63.71,63.88,62.63,63.62,2150481,56.4665928881724,56.6172650085772,55.5093817703066,56.3868252950169,2426339.84985302,0.0,1.0
2015-06-10,64.85,65.37,63.81,63.87,2838854,57.4769824014751,57.9378618285956,56.555223547234,56.608401942671,3203015.78489401,0.0,1.0
2015-06-11,64.51,65.16,64.25,65.16,3881739,57.1756381606655,57.7517374445662,56.9451984471052,57.7517374445662,4379679.71929472,0.0,1.0
2015-06-12,63.61,64.38,63.6,64.12,2451542,56.3779622291107,57.0604183038854,56.3690991632046,56.8299785903251,2766020.27555156,0.0,1.0
2015-06-15,62.98,63.19,62.55,63.16,3760573,55.8195890770224,56.0057134610518,55.4384772430573,55.9791242633333,4242970.81824082,0.0,1.0
2015-06-16,62.72,62.97,61.62,61.68,4012752,55.5891493634621,55.8107260111162,54.614212113784,54.667390509221,4527498.77128764,0.0,1.0
2015-06-17,62.08,63.13,61.6049,63.09,5065494,55.0219131454676,55.9525350656148,54.6008288842657,55.9170828019902,5715284.13940481,0.0,1.0
2015-06-18,63.25,63.61,62.37,62.37,3041025,56.0588918564888,56.3779622291107,55.2789420567464,55.2789420567464,3431120.82455009,0.0,1.0
2015-06-19,62.49,63.48,62.47,63.19,3822063,55.3852988476203,56.2627423723306,55.367572715808,56.0057134610518,4312348.61668102,0.0,1.0
2015-06-22,63.2,63.3,62.54,62.95,2439117,56.014576526958,56.1032071860196,55.4296141771511,55.7929998793039,2752001.42459011,0.0,1.0
2015-06-23,63.29,63.4672,62.89,63.21,1904780,56.0943441201135,56.2513976479707,55.7398214838669,56.0234395928642,2149120.88002779,0.0,1.0
2015-06-24,63.02,63.72,62.99,63.23,3025925,55.855041340647,56.4754559540785,55.8284521429285,56.0411657246765,3414083.83062511,0.0,1.0
2015-06-25,63.7,63.95,63.06,63.35,2455531,56.4577298222662,56.6793064699203,55.8904936042717,56.1475225155504,2770520.97546988,0.0,1.0
2015-06-26,63.83,64.26,63.45,63.64,2810419,56.5729496790463,56.9540615130114,56.2361531746121,56.4045514268292,3170933.20726112,0.0,1.0
2015-06-29,61.175,63.13,61.06,63.1,2680747,54.2198056809597,55.9525350656148,54.1178804230388,55.9259458678963,3024627.17572206,0.0,1.0
2015-06-30,61.09,61.7899,60.7779,61.78,2900002,54.1444696207573,54.7647956035298,53.8678533338259,54.7560211682827,3272007.71234597,0.0,1.0
2015-07-01,62.12,62.33,61.53,61.79,2438482,55.0573654090922,55.2434897931217,54.5344445206286,54.7648842341888,2751284.96822307,0.0,1.0
2015-07-02,60.53,62.23,57.69,61.89,11140078,53.6481379300121,55.1548591340601,51.1310272126615,54.8535148932505,12569102.0668729,0.0,1.0
2015-07-06,59.96,61.24,59.42,59.42,4723948,53.1429431733608,54.2774156093498,52.6643376144279,52.6643376144279,5329925.3892657,0.0,1.0
2015-07-07,60.295,60.47,59.08,59.95,4170237,53.4398558812173,53.5949595345751,52.3629933736183,53.1340801074546,4705185.59170322,0.0,1.0
2015-07-08,59.03,60.19,58.9,60.1,2526951,52.3186780440875,53.3467936892025,52.2034581873074,53.2670260960471,2851102.5719018,0.0,1.0
2015-07-09,59.49,60.11,59.41,59.9,3065375,52.7263790757711,53.2758891619532,52.6554745485217,53.0897647779238,3458594.38760129,0.0,1.0
2015-07-10,59.71,60.46,59.68,60.46,2356519,52.9213665257067,53.586096468669,52.8947773279882,53.586096468669,2658807.93954273,0.0,1.0
2015-07-13,60.23,60.53,59.98,60.4,2705767,53.3822459528272,53.6481379300121,53.1606693051731,53.532918073232,3052856.68486133,0.0,1.0
2015-07-14,60.61,60.95,60.11,60.31,2395262,53.7190424572615,54.020386698071,53.2758891619532,53.4531504800765,2702520.80415435,0.0,1.0
2015-07-15,60.85,61.36,60.01,60.53,3288345,53.9317560390094,54.3837724002238,53.1872585028916,53.6481379300121,3710166.47604185,0.0,1.0
2015-07-16,61.17,61.98,60.95,61.67,2045583,54.2153741480066,54.933282486406,54.020386698071,54.6585274433149,2307985.77112837,0.0,1.0
2015-07-17,60.59,61.46,60.23,61.46,2673340,53.7013163254491,54.4724030592854,53.3822459528272,54.4724030592854,3016270.02247687,0.0,1.0
2015-07-20,60.49,60.86,60.31,60.86,1499743,53.6126856663875,53.9406191049156,53.4531504800765,53.9406191049156,1692126.64768399,0.0,1.0
2015-07-21,61.56,61.99,61.32,61.71,3431526,54.5610337183471,54.9421455523121,54.3483201365991,54.6939797069395,3871714.41161617,0.0,1.0
2015-07-22,62.19,62.42,61.37,61.37,2257735,55.1194068704354,55.3232573862772,54.3926354661299,54.3926354661299,2547352.15094108,0.0,1.0
2015-07-23,62.26,62.69,61.95,62.24,1752523,55.1814483317785,55.5625601657436,54.9066932886875,55.1637221999662,1977332.69565459,0.0,1.0
2015-07-24,61.6,62.69,61.3468,62.69,2075519,54.5964859819717,55.5625601657436,54.3720731532276,55.5625601657436,2341761.89365407,0.0,1.0
2015-07-27,60.75,61.34,60.58,61.26,1712807,53.8431253799478,54.3660462684114,53.692453259543,54.2951417411621,1932522.01679866,0.0,1.0
2015-07-28,61.17,61.5,60.39,60.5,1930687,54.2153741480066,54.5078553229101,53.5240550073258,53.6215487322936,2178351.17152544,0.0,1.0
2015-07-29,62.26,62.33,60.93,61.22,2889446,55.1814483317785,55.2434897931217,54.0026605662587,54.2596894775375,3260097.61248689,0.0,1.0
2015-07-30,63.12,63.28,61.32,61.83,2929107,55.9436719997087,56.0854810542073,54.3483201365991,54.8003364978135,3304846.23606693,0.0,1.0
2015-07-31,63.1,63.67,62.76,63.66,3302462,55.9259458678963,56.4311406245477,55.6246016270868,56.4222775586415,3726094.37294509,0.0,1.0
2015-08-03,62.88,63.38,62.5,63.31,2529372,55.7309584179607,56.1741117132689,55.3941619135265,56.1120702519258,2853834.13231851,0.0,1.0
2015-08-04,63.29,63.82,62.93,63.06,4976400,56.0943441201135,56.5640866131402,55.7752737474916,55.8904936042717,5614761.36213646,0.0,1.0
2015-08-05,67.34,69.35,67.23,67.36,8285200,59.68388581211,61.465362059249,59.5863920871422,59.7016119439223,9348006.75941907,0.0,1.0
2015-08-06,67.08,68.26,66.38,67.88,4299308,59.4534460985497,60.4992878754771,58.8330314851182,60.1624913710428,4850813.52831851,0.0,1.0
2015-08-07,67.62,68.06,66.34,67.55,4592808,59.9320516574826,60.3220265573538,58.7975792214936,59.8700101961394,5181963.04599937,0.0,1.0
2015-08-10,68.44,68.49,67.85,68.0,3113617,60.658823061788,60.7031383913189,60.1359021733244,60.2688481619168,3513024.76249724,0.0,1.0
2015-08-11,67.78,68.15,67.02,68.06,3255992,60.0738607119812,60.4017941505093,59.4002677031127,60.3220265573538,3673663.3062104,0.0,1.0
2015-08-12,67.47,67.92,66.625,67.6,3298919,59.7991056688901,60.1979436346675,59.0501765998192,59.9143255256702,3722096.8849003,0.0,1.0
2015-08-13,67.94,68.27,66.855,67.41,2812513,60.2156697664798,60.5081509413832,59.254027115661,59.7459272734531,3173295.82085575,0.0,1.0
2015-08-14,67.17,68.04,67.02,67.62,3051241,59.5332136917052,60.3043004255415,59.4002677031127,59.9320516574826,3442647.30997642,0.0,1.0
2015-08-17,67.65,67.71,66.69,66.79,2679825,59.9586408552011,60.0118192506381,59.1077865282093,59.196417187271,3023586.90364266,0.0,1.0
2015-08-18,67.84,67.98,67.38,67.64,2009103,60.1270391074182,60.2511220301045,59.7193380757346,59.9497777892949,2266826.19905001,0.0,1.0
2015-08-19,67.03,67.72,66.82,67.33,3092569,59.4091307690189,60.0206823165442,59.2230063849894,59.6750227462038,3489276.77255466,0.0,1.0
2015-08-20,65.7,66.75,65.22,66.37,4240143,58.2303430034991,59.1609649236463,57.8049158400032,58.8241684192121,4784058.97563166,0.0,1.0
2015-08-21,62.85,65.5996,62.85,65.01,4935620,55.7043692202422,58.1413578218012,55.7043692202422,57.6187914559737,5568750.1957616,0.0,1.0
2015-08-24,59.83,62.23,57.5,59.14,6781464,53.0277233165806,55.1548591340601,50.9626289604444,52.4161717690553,7651374.89870578,0.0,1.0
2015-08-25,58.98,62.2399,58.83,61.31,6288297,52.2743627145567,55.1636335693072,52.1414167259642,54.3394570706929,7094945.54883824,0.0,1.0
2015-08-26,62.16,62.24,59.77,60.57,5730070,55.0928176727169,55.1637221999662,52.9745449211437,53.6835901936368,6465110.44898668,0.0,1.0
2015-08-27,63.8,63.905,62.26,62.73,4866208,56.5463604813278,56.6394226733426,55.1814483317785,55.5980124293683,5490434.18103838,0.0,1.0
2015-08-28,63.72,64.12,62.61,62.87,4177340,56.4754559540785,56.8299785903251,55.4916556384943,55.7220953520546,4713199.74851442,0.0,1.0
2015-08-31,62.94,63.39,62.55,63.13,4385854,55.7841368133977,56.1829747791751,55.4384772430573,55.9525350656148,4948461.45389673,0.0,1.0
2015-09-01,61.23,62.4,60.83,61.54,5097056,54.2685525434436,55.3055312544648,53.9140299071971,54.5433075865347,5750894.84154125,0.0,1.0
2015-09-02,62.54,62.55,60.61,62.14,3699715,55.4296141771511,55.4384772430573,53.7190424572615,55.0750915409046,4174306.09133445,0.0,1.0
2015-09-03,62.86,63.4,62.54,62.84,2974813,55.7132322861484,56.1918378450813,55.4296141771511,55.6955061543361,3356415.29860567,0.0,1.0
2015-09-04,61.75,62.439,61.23,61.76,3489484,54.7294319705642,55.3400972114989,54.2685525434436,54.7382950364703,3937107.13306675,0.0,1.0
2015-09-08,63.17,63.49,62.47,63.01,3825261,55.9879873292395,56.2716054382368,55.367572715808,55.8461782747409,4315956.84890433,0.0,1.0
2015-09-09,62.13,63.87,61.94,63.75,2699352,55.0662284749984,56.608401942671,54.8978302227813,56.502045151797,3045618.78313757,0.0,1.0
2015-09-10,62.63,63.22,61.69,61.8,2834847,55.5093817703066,56.0323026587703,54.6762535751272,54.773747300095,3198494.77597631,0.0,1.0
2015-09-11,62.79,62.97,61.95,62.26,2367454,55.6511908248053,55.8107260111162,54.9066932886875,55.1814483317785,2671145.65666655,0.0,1.0
2015-09-14,62.08,63.12,61.95,62.87,2394714,55.0219131454676,55.9436719997087,54.9066932886875,55.7220953520546,2701902.50795098,0.0,1.0
2015-09-15,62.77,62.84,62.04,62.45,4728144,55.6334646929929,55.6955061543361,54.9864608818429,55.3498465839957,5334659.64267691,0.0,1.0
2015-09-16,63.62,64.0,62.73,62.92,2791164,56.3868252950169,56.7236217994511,55.5980124293683,55.7664106815854,3149208.21931241,0.0,1.0
2015-09-17,62.89,63.78,62.75,63.47,2819137,55.7398214838669,56.5286343495155,55.6157385611806,56.2538793064244,3180769.53262787,0.0,1.0
2015-09-18,61.83,62.62,61.51,62.1,4411588,54.8003364978135,55.5005187044005,54.5167183888162,55.0396392772799,4977496.55334476,0.0,1.0
2015-09-21,62.82,63.095,62.0,62.15,2993133,55.6777800225237,55.9215143349433,54.9510086182183,55.0839546068107,3377085.34686432,0.0,1.0
2015-09-22,61.86,62.43,61.32,62.1,2218411,54.826925695532,55.3321204521833,54.3483201365991,55.0396392772799,2502983.75696056,0.0,1.0
2015-09-23,62.25,62.52,61.61,61.88,2300477,55.1725852658724,55.4118880453388,54.6053490478779,54.8446518273443,2595576.99824845,0.0,1.0
2015-09-24,61.12,61.85,60.56,61.62,5025699,54.1710588184758,54.8180626296258,53.6747271277306,54.614212113784,5670384.32660716,0.0,1.0
2015-09-25,61.29,62.08,60.84,61.93,2559579,54.3217309388806,55.0219131454676,53.9228929731032,54.8889671568751,2887916.01811267,0.0,1.0
2015-09-28,60.04,61.49,59.91,61.15,2959958,53.2138477006101,54.4989922570039,53.09862784383,54.1976480161943,3339654.73272782,0.0,1.0
2015-09-29,60.58,60.73,59.94,60.22,2837959,53.692453259543,53.8253992481354,53.1252170415484,53.373382886921,3202005.97631369,0.0,1.0
2015-09-30,62.58,62.7,61.1,61.51,3880209,55.4650664407758,55.5714232316498,54.1533326866635,54.5167183888162,4377953.45434736,0.0,1.0
2015-10-01,63.27,63.56,62.23,62.95,3412662,56.0766179883011,56.3336468995799,55.1548591340601,55.7929998793039,3850430.58026513,0.0,1.0
2015-10-02,63.27,63.28,61.27,62.1,3032120,56.0766179883011,56.0854810542073,54.3040048070683,55.0396392772799,3421073.51124532,0.0,1.0
2015-10-05,65.11,65.26,63.6,63.91,2959420,57.7074221150354,57.8403681036278,56.3690991632046,56.6438542062956,3339047.71930188,0.0,1.0
2015-10-06,64.98,65.21,64.525,64.81,2310771,57.5922022582552,57.796052774097,57.1889327595248,57.4415301378504,2607191.48933877,0.0,1.0
2015-10-07,65.99,65.99,64.8,65.45,3139488,58.4873719147778,58.4873719147778,57.4326670719443,58.0087663558449,3542214.43599612,0.0,1.0
2015-10-08,66.36,66.62,65.48,65.51,2083480,58.8153053533059,59.0457450668662,58.0353555535634,58.0619447512819,2350744.11276909,0.0,1.0
2015-10-09,66.94,66.98,66.36,66.6,3306720,59.3293631758634,59.3648154394881,58.8153053533059,59.0280189350538,3730898.57957638,0.0,1.0
2015-10-12,66.19,67.96,65.78,66.92,2881264,58.6646332329011,60.2333958982922,58.3012475307484,59.3116370440511,3250866.04399059,0.0,1.0
2015-10-13,64.84,65.88,64.6,65.75,3792346,57.4681193355689,58.38987818981,57.255405753821,58.2746583330299,4278819.58698111,0.0,1.0
2015-10-14,64.75,65.28,64.55,65.0,2840586,57.3883517424134,57.8580942354401,57.2110904242902,57.6099283900676,3204969.96194554,0.0,1.0
2015-10-15,64.9,65.27,64.42,65.19,3360122,57.5212977310059,57.849231169534,57.09587056751,57.7783266422847,3791150.86762815,0.0,1.0
2015-10-16,64.9,65.57,64.6,65.4,3550257,57.5212977310059,58.1151231467189,57.255405753821,57.9644510263141,4005675.95636495,0.0,1.0
2015-10-19,65.05,65.06,64.37,64.83,3355366,57.6542437195984,57.6631067855045,57.0515552379792,57.4592562696628,3785784.77868065,0.0,1.0
2015-10-20,65.2,65.325,64.6601,64.68,2287035,57.7871897081908,57.8979780320179,57.308672779917,57.3263102810703,2580410.688822,0.0,1.0
2015-10-21,64.97,66.18,64.87,65.51,2646727,57.5833391923491,58.6557701669949,57.4947085332874,58.0619447512819,2986243.1668924,0.0,1.0
2015-10-22,68.43,68.49,65.63,65.91,5831367,60.6499599958819,60.7031383913189,58.1683015421559,58.4164673875285,6579401.59955744,0.0,1.0
2015-10-23,68.83,69.32,68.2,68.85,3948358,61.0044826321285,61.4387728615305,60.4461094800401,61.0222087639408,4454844.45428068,0.0,1.0
2015-10-26,68.45,69.12,68.22,68.94,2625226,60.6676861276942,61.2615115434072,60.4638356118524,61.1019763570963,2961984.06713208,0.0,1.0
2015-10-27,68.26,68.3301,67.78,68.03,3005934,60.4992878754771,60.5614179674793,60.0738607119812,60.2954373596353,3391528.43025728,0.0,1.0
2015-10-28,69.755,69.8,68.2,68.45,3143216,61.8243162284486,61.8642000250264,60.4461094800401,60.6676861276942,3546420.65542343,0.0,1.0
2015-10-29,68.88,69.52,68.7,69.41,1952986,61.0487979616593,61.6160341796538,60.8892627753483,61.518540454686,2203510.63692498,0.0,1.0
2015-10-30,68.11,69.08,68.09,68.9,3230085,60.3663418868846,61.2260592797826,60.3486157550723,61.0665240934716,3644433.01471276,0.0,1.0
2015-11-02,68.43,68.66,68.15,68.54,3674452,60.6499599958819,60.8538105117237,60.4017941505093,60.7474537208497,4145802.41070353,0.0,1.0
2015-11-03,68.14,68.91,68.06,68.16,3744484,60.3929310846031,61.0753871593778,60.3220265573538,60.4106572164154,4224817.95762765,0.0,1.0
2015-11-04,66.82,67.32,65.34,67.225,6385832,59.2230063849894,59.6661596802976,57.9112726308771,59.5819605541891,7204992.11853843,0.0,1.0
2015-11-05,67.17,67.66,66.56,67.49,3174873,59.5332136917052,59.9675039211072,58.9925666714292,59.8168318007024,3582138.54394548,0.0,1.0
2015-11-06,69.05,69.23,66.82,66.82,4419349,61.1994700820641,61.359005268375,59.2230063849894,59.2230063849894,4986253.1169111,0.0,1.0
2015-11-09,67.97,68.8,67.47,68.78,2919209,60.2422589641983,60.97789343441,59.7991056688901,60.9601673025976,3293678.54296299,0.0,1.0
2015-11-10,68.09,68.175,67.41,67.87,2405467,60.3486157550723,60.4239518152747,59.7459272734531,60.1536283051367,2714034.8785255,0.0,1.0
2015-11-11,67.89,68.98,67.69,68.38,2811984,60.171354436949,61.1374286207209,59.9940931188257,60.6056446663511,3172698.9619295,0.0,1.0
2015-11-12,67.11,68.04,66.935,67.52,2474446,59.4800352962682,60.3043004255415,59.3249316429103,59.8434209984209,2791862.34898584,0.0,1.0
2015-11-13,65.9,67.18,65.81,66.7,2752694,58.4076043216223,59.5420767576114,58.3278367284669,59.1166495941155,3105803.37452473,0.0,1.0
2015-11-16,65.86,66.28,65.35,65.99,3136681,58.3721520579977,58.7444008260566,57.9201356967833,58.4873719147778,3539047.36037046,0.0,1.0
2015-11-17,64.11,65.8599,63.27,65.32,5905745,56.8211155244189,58.3720634273386,56.0766179883011,57.8935464990648,6663320.64155427,0.0,1.0
2015-11-18,65.26,65.36,63.87,64.48,2812418,57.8403681036278,57.9289987626895,56.608401942671,57.149048962947,3173188.63447012,0.0,1.0
2015-11-19,65.24,65.575,64.91,65.33,3099523,57.8226419718155,58.119554679672,57.5301607969121,57.902409564971,3497122.8159821,0.0,1.0
2015-11-20,65.13,65.91,65.04,65.79,3166046,57.7251482468477,58.4164673875285,57.6453806536922,58.3101105966545,3572179.2363047,0.0,1.0
2015-11-23,64.24,65.09,63.933,64.99,3287613,56.9363353811991,57.689695983223,56.6642392578798,57.6010653241614,3709340.57673369,0.0,1.0
2015-11-24,64.58,64.78,63.69,63.9,3601451,57.2376796220086,57.4149409401319,56.44886675636,56.6349911403895,4063437.00715934,0.0,1.0
2015-11-25,64.47,64.83,64.2,64.56,1897088,57.1401858970408,57.4592562696628,56.9008831175744,57.2199534901963,2140442.16762574,0.0,1.0
2015-11-27,64.73,65.43,64.51,64.64,1413336,57.3706256106011,57.9910402240326,57.1756381606655,57.2908580174456,1594635.5527121,0.0,1.0
2015-11-30,64.58,64.99,64.28,64.97,3704348,57.2376796220086,57.6010653241614,56.9717876448237,57.5833391923491,4179533.40211951,0.0,1.0
2015-12-01,65.2,65.25,64.56,64.65,2533261,57.7871897081908,57.8315050377217,57.2199534901963,57.2997210833518,2858222.0044625,0.0,1.0
2015-12-02,64.04,65.2,63.96,64.94,3882619,56.7590740630758,57.7871897081908,56.6881695358265,57.5567499946306,4380672.60370889,0.0,1.0
2015-12-03,61.67,64.29,61.171,64.05,4849429,54.6585274433149,56.9806507107299,54.2162604545973,56.7679371289819,5471502.80878227,0.0,1.0
2015-12-04,62.96,63.04,61.53,61.77,4079104,55.80186294521,55.8727674724594,54.5344445206286,54.7471581023765,4602362.25611613,0.0,1.0
2015-12-07,62.0,62.805,61.62,62.57,4647466,54.9510086182183,55.6644854236645,54.614212113784,55.4562033748696,5243632.45089681,0.0,1.0
2015-12-08,62.01,62.62,61.31,61.35,2756460,54.9598716841244,55.5005187044005,54.3394570706929,54.3749093343176,3110052.46850629,0.0,1.0
2015-12-09,60.33,62.3,59.84,61.51,4430407,53.4708766118888,55.2169005954032,53.0365863824868,54.5167183888162,4998729.61219736,0.0,1.0
2015-12-10,60.37,60.92,60.12,60.48,3315669,53.5063288755135,53.9937975003525,53.2847522278594,53.6038226004813,3740995.53710185,0.0,1.0
2015-12-11,58.3,59.82,58.145,59.54,5211815,51.6716742329375,53.0188602506745,51.534296711392,52.7706944053019,5880374.86709334,0.0,1.0
2015-12-14,59.76,59.77,58.67,58.89,6386946,52.9656818552375,52.9745449211437,51.9996076714656,52.1945951214012,7206249.01994455,0.0,1.0
2015-12-15,60.51,61.05,60.0,60.01,5342958,53.6304117981998,54.1090173571327,53.1783954369854,53.1872585028916,6028340.5951929,0.0,1.0
2015-12-16,62.42,62.52,60.8,60.9,6127952,55.3232573862772,55.4118880453388,53.8874407094786,53.9760713685402,6914031.85407662,0.0,1.0
2015-12-17,60.42,62.32,60.14,62.22,4777065,53.5506442050443,55.2346267272155,53.3024783596717,55.1459960681539,5389856.11816061,0.0,1.0
2015-12-18,58.86,60.42,58.75,58.7601,5122998,52.1680059236827,53.5506442050443,52.0705121987149,52.0794638952801,5780164.62275991,0.0,1.0
2015-12-21,59.74,59.915,59.12,59.51,3294976,52.9479557234252,53.103059376783,52.398445637243,52.7441052075834,3717648.08575817,0.0,1.0
2015-12-22,60.1,60.24,59.41,59.78,2351682,53.2670260960471,53.3911090187334,52.6554745485217,52.9834079870498,2653350.46009802,0.0,1.0
2015-12-23,60.4,60.585,60.1099,60.52,2465534,53.532918073232,53.696884792496,53.2758005312942,53.639274864106,2781807.13773687,0.0,1.0
2015-12-24,60.73,61.0,60.3805,60.44,1180346,53.8253992481354,54.0647020276019,53.515635094715,53.5683703368567,1331758.12128292,0.0,1.0
2015-12-28,60.5,60.71,59.855,60.48,1765636,53.6215487322936,53.8076731163231,53.049880981346,53.6038226004813,1992127.80170348,0.0,1.0
2015-12-29,61.41,61.65,60.41,60.43,1948767,54.4280877297546,54.6408013115025,53.5417811391382,53.5595072709505,2198750.43312567,0.0,1.0
2015-12-30,61.0,61.72,60.955,61.25,1422575,54.0647020276019,54.7028427728457,54.0248182310241,54.286278675256,1605059.71078315,0.0,1.0
2015-12-31,60.02,61.025,60.0,60.6,2224555,53.1961215687978,54.0868596923673,53.1783954369854,53.7101793913553,2509915.89541586,0.0,1.0
2016-01-04,58.13,58.81,57.47,58.81,5001217,51.5210021125327,52.1236905941519,50.9360397627259,52.1236905941519,5642761.83089383,0.0,1.0
2016-01-05,58.13,58.675,57.97,58.45,3644101,51.5210021125327,52.0040392044187,51.3791930580341,51.80462022153,4111558.05291433,0.0,1.0
2016-01-06,57.13,57.885,56.6,57.0,4911700,50.6346955219163,51.3038569978317,50.1649530288896,50.5194756651362,5541761.79214004,0.0,1.0
2016-01-07,56.64,57.95,55.534,56.03,5449007,50.2004052925142,51.3614669262218,49.2201502032925,49.6597582722382,6147993.32160019,0.0,1.0
2016-01-08,55.76,56.9,55.7,56.87,4959708,49.4204554927718,50.4308450060745,49.3672770973348,50.404255808356,5595928.15004403,0.0,1.0
2016-01-11,56.12,56.52,55.58,56.08,4395142,49.7395258653937,50.0940485016403,49.2609203064608,49.704073601769,4958940.8975772,0.0,1.0
2016-01-12,59.65,59.92,57.45,57.5,8451957,52.8681881302697,53.1074909097361,50.9183136309136,50.9626289604444,9536154.97107122,0.0,1.0
2016-01-13,57.77,59.95,57.38,59.74,6829461,51.2019317399108,53.1340801074546,50.8562721695704,52.9479557234252,7705528.84555459,0.0,1.0
2016-01-14,60.205,61.085,58.0,58.17,7950490,53.3600882880618,54.1400380878042,51.4057822557526,51.5564543761574,8970360.91593368,0.0,1.0
2016-01-15,58.71,59.33,57.8,57.92,5575465,52.0350599350902,52.5845700212724,51.2285209376293,51.3348777285033,6290673.06847203,0.0,1.0
2016-01-19,59.94,60.24,58.31,59.57,8025411,53.1252170415484,53.3911090187334,51.6805372988437,52.7972836030204,9054892.61274516,0.0,1.0
2016-01-20,59.25,59.9401,58.03,58.45,6643047,52.5136654940231,53.1253056722075,51.4323714534711,51.80462022153,7495202.0783009,0.0,1.0
2016-01-21,59.06,60.16,58.63,59.46,4428480,52.345267241806,53.3202044914841,51.9641554078409,52.6997898780526,4996555.42098587,0.0,1.0
2016-01-22,60.51,60.63,59.34,59.63,5286341,53.6304117981998,53.7367685890738,52.5934330871786,52.8504619984574,5964460.89419618,0.0,1.0
2016-01-25,60.92,61.805,60.17,60.23,7242733,53.9937975003525,54.7781788330481,53.3290675573902,53.3822459528272,8171814.4451151,0.0,1.0
2016-01-26,61.94,62.11,60.66,61.04,4957886,54.8978302227813,55.0485023431861,53.7633577867923,54.1001542912265,5593872.4279956,0.0,1.0
2016-01-27,61.01,62.59,60.62,61.74,4762006,54.073565093508,55.473929506682,53.7279055231676,54.720568904658,5372865.38362311,0.0,1.0
2016-01-28,61.34,62.26,61.14,61.78,4190772,54.3660462684114,55.1814483317785,54.1887849502882,54.7560211682827,4728354.77516345,0.0,1.0
2016-01-29,63.31,63.43,61.82,61.83,5238504,56.1120702519258,56.2184270427998,54.7914734319073,54.8003364978135,5910487.4717863,0.0,1.0
2016-02-01,62.33,62.9999,62.07,62.48,3988307,55.2434897931217,55.8372265781756,55.0130500795614,55.3764357817142,4499918.02185082,0.0,1.0
2016-02-02,60.115,61.634,59.78,61.04,5552952,53.2803206949063,54.6266204060527,52.9834079870498,54.1001542912265,6265272.15163541,0.0,1.0
2016-02-03,60.76,61.02,59.51,60.63,3580369,53.8519884458539,54.0824281594142,52.7441052075834,53.7367685890738,4039650.65577349,0.0,1.0
2016-02-04,59.62,60.36,58.98,60.09,5512757,52.8415989325512,53.4974658096073,52.2743627145567,53.2581630301409,6219921.0277404,0.0,1.0
2016-02-05,58.54,59.72,57.95,59.2,7492426,51.8843878146855,52.9302295916128,51.3614669262218,52.4693501644923,8453537.49969187,0.0,1.0
2016-02-08,54.05,55.44,53.04,54.98,12259144,47.9048712228177,49.1368373837745,47.0097015662951,48.729136352091,13831719.3280418,0.0,1.0
2016-02-09,52.33,54.03,51.22,53.27,8244520,46.3804238869575,47.8871450910054,45.3966235713732,47.2135520821369,9302108.42081852,0.0,1.0
2016-02-10,53.32,54.29,52.94,53.6,6279207,47.2578674116677,48.1175848045657,46.9210709072335,47.5060332570403,7084689.50415096,0.0,1.0
2016-02-11,52.11,52.8604,51.33,52.22,5627341,46.1854364370218,46.8505209026204,45.494117296341,46.2829301619897,6349203.60468741,0.0,1.0
2016-02-12,53.87,53.87,52.52,53.33,4215682,47.7453360365067,47.7453360365067,46.5488221391746,47.2667304775739,4756460.17375095,0.0,1.0
2016-02-16,55.01,55.21,54.02,54.13,5203902,48.7557255498095,48.9329868679328,47.8782820250992,47.975775750067,5871446.80531,0.0,1.0
2016-02-17,56.61,56.875,55.03,55.46,6251517,50.1738160947958,50.4086873413091,48.7734516816218,49.1545635155869,7053447.49343687,0.0,1.0
2016-02-18,56.01,57.27,55.87,57.02,4663512,49.6420321404259,50.7587784446026,49.5179492177396,50.5372017969485,5261736.79556703,0.0,1.0
2016-02-19,55.9,56.03,55.07,55.41,4746388,49.5445384154581,49.6597582722382,48.8089039452465,49.110248186056,5355243.94182706,0.0,1.0
2016-02-22,56.63,57.41,56.34,56.71,3397409,50.1915422266081,50.8828613672889,49.9345133153293,50.2624467538574,3833220.95984541,0.0,1.0
2016-02-23,55.76,56.75,55.7,56.52,3388764,49.4204554927718,50.2978990174821,49.3672770973348,50.0940485016403,3823466.99875392,0.0,1.0
2016-02-24,56.19,56.33,54.53,55.18,3066968,49.8015673267369,49.9256502494232,48.3302983863136,48.9063976702143,3460391.73404649,0.0,1.0
2016-02-25,57.24,57.25,55.56,56.56,2997286,50.7321892468841,50.7410523127903,49.2431941746485,50.1295007652649,3381771.08433256,0.0,1.0
2016-02-26,57.04,57.8,56.87,57.52,3398451,50.5549279287608,51.2285209376293,50.404255808356,50.9803550922567,3834396.62525401,0.0,1.0
2016-02-29,56.98,57.5,56.66,57.13,4681344,50.5017495333238,50.9626289604444,50.2181314243266,50.6346955219163,5281856.24428691,0.0,1.0
2016-03-01,58.21,58.42,57.42,57.87,5542681,51.591906639782,51.7780310238115,50.8917244331951,51.2905623989724,6253683.61093319,0.0,1.0
2016-03-02,57.68,58.25,57.24,58.23,4111153,51.1221641467553,51.6273589034067,50.7321892468841,51.6096327715944,4638522.42951359,0.0,1.0
2016-03-03,57.8,58.0,56.745,57.95,3725412,51.2285209376293,51.4057822557526,50.293467484529,51.3614669262218,4203299.44450598,0.0,1.0
2016-03-04,57.74,58.4,57.424,58.34,3611528,51.1753425421923,51.7603048919991,50.8952696595575,51.7071264965622,4074806.66197934,0.0,1.0
2016-03-07,57.0,57.29,56.46,57.25,4100749,50.5194756651362,50.7765045764149,50.0408701062033,50.7410523127903,4626783.8278715,0.0,1.0
2016-03-08,55.93,56.595,55.78,56.41,3505088,49.5711276131766,50.1605214959365,49.4381816245841,49.9965547766725,3954712.7789744,0.0,1.0
2016-03-09,56.05,56.24,55.66,56.2,3283227,49.6774844040506,49.8458826562677,49.3318248337102,49.810430392643,3704391.95055124,0.0,1.0
2016-03-10,55.42,56.98,54.65,56.39,5146868,49.1191112519622,50.5017495333238,48.4366551771876,49.9788286448601,5807096.61249429,0.0,1.0
2016-03-11,56.97,57.08,55.62,56.19,4811153,50.4928864674177,50.5903801923855,49.2963725700855,49.8015673267369,5428316.84987681,0.0,1.0
2016-03-14,58.12,58.22,56.45,56.55,5432036,51.5121390466266,51.6007697056882,50.0320070402971,50.1206376993588,6128845.32001734,0.0,1.0
2016-03-15,58.03,58.23,57.66,57.7,3473958,51.4323714534711,51.6096327715944,51.104438014943,51.1398902785677,3919589.4928231,0.0,1.0
2016-03-16,58.91,58.975,57.305,57.7,3839546,52.2123212532135,52.2699311816036,50.7897991752742,51.1398902785677,4332074.29646846,0.0,1.0
2016-03-17,58.73,58.99,58.235,58.57,3596851,52.0527860669026,52.2832257804628,51.6140643045474,51.9109770124039,4058246.92953981,0.0,1.0
2016-03-18,59.25,59.32,57.93,58.21,5202431,52.5136654940231,52.5757069553663,51.3437407944094,51.591906639782,5869787.10874949,0.0,1.0
2016-03-21,59.52,59.72,58.73,59.31,3552185,52.7529682734896,52.9302295916128,52.0527860669026,52.5668438894601,4007851.27585417,0.0,1.0
2016-03-22,58.85,59.64,58.8,59.28,4825442,52.1591428577765,52.8593250643635,52.1148275282457,52.5402546917416,5444438.81055191,0.0,1.0
2016-03-23,59.06,59.27,58.23,58.66,4891779,52.345267241806,52.5313916258354,51.6096327715944,51.9907446055594,5519285.37121424,0.0,1.0
2016-03-24,60.32,60.64,58.78,58.87,5095213,53.4620135459827,53.7456316549799,52.0971013964334,52.1768689895889,5748815.4256602,0.0,1.0
2016-03-28,60.18,60.73,59.92,60.25,3253229,53.3379306232964,53.8253992481354,53.1074909097361,53.3999720846395,3670545.87480545,0.0,1.0
2016-03-29,61.62,61.79,59.95,60.18,4692554,54.614212113784,54.7648842341888,53.1340801074546,53.3379306232964,5294504.23779016,0.0,1.0
2016-03-30,62.45,62.85,61.79,62.13,5427878,55.3498465839957,55.7043692202422,54.7648842341888,55.0662284749984,6124153.94116039,0.0,1.0
2016-03-31,62.7,63.02,62.0384,62.34,3520939,55.5714232316498,55.855041340647,54.9850427912979,55.2523528590279,3972597.10948465,0.0,1.0
2016-04-01,63.12,63.19,62.21,62.32,2425798,55.9436719997087,56.0057134610518,55.1371330022477,55.2346267272155,2736973.89332608,0.0,1.0
2016-04-04,61.76,63.14,61.6,63.12,3855965,54.7382950364703,55.961398131521,54.5964859819717,55.9436719997087,4350599.48873695,0.0,1.0
2016-04-05,61.18,61.56,60.89,61.35,2551428,54.2242372139128,54.5610337183471,53.967208302634,54.3749093343176,2878719.42622641,0.0,1.0
2016-04-06,61.56,61.65,60.89,61.1,2220187,54.5610337183471,54.6408013115025,53.967208302634,54.1533326866635,2504987.57823279,0.0,1.0
2016-04-07,59.99,61.2299,59.89,61.01,4524390,53.1695323710793,54.2684639127846,53.0809017120176,54.073565093508,5104768.53935307,0.0,1.0
2016-04-08,60.16,60.8,59.92,60.5,2536717,53.3202044914841,53.8874407094786,53.1074909097361,53.6215487322936,2862121.33234361,0.0,1.0
2016-04-11,59.98,61.12,59.96,60.66,3375038,53.1606693051731,54.1710588184758,53.1429431733608,53.7633577867923,3807980.25844834,0.0,1.0
2016-04-12,59.46,60.84,58.94,60.84,6307689,52.6997898780526,53.9228929731032,52.238910450932,53.9228929731032,7116825.11083779,0.0,1.0
2016-04-13,60.45,60.7399,59.44,60.07,6670605,53.5772334027628,53.8341736833825,52.6820637462402,53.2404368983286,7526295.15635285,0.0,1.0
2016-04-14,60.36,60.765,60.06,60.45,2710914,53.4974658096073,53.856419978807,53.2315738324224,53.5772334027628,3058663.93040648,0.0,1.0
2016-04-15,60.07,60.96,59.95,60.85,5269168,53.2404368983286,54.0292497639772,53.1340801074546,53.9317560390094,5945084.98050918,0.0,1.0
2016-04-18,60.38,60.51,59.12,59.95,3572059,53.5151919414197,53.6304117981998,52.398445637243,53.1340801074546,4030274.66772603,0.0,1.0
2016-04-19,59.85,60.63,59.25,60.63,2708491,53.045449448393,53.7367685890738,52.5136654940231,53.7367685890738,3055930.11343428,0.0,1.0
2016-04-20,60.09,60.39,59.33,59.99,2369425,53.2581630301409,53.5240550073258,52.5845700212724,53.1695323710793,2673369.49209875,0.0,1.0
2016-04-21,60.05,60.4199,59.71,59.88,2546352,53.2227107665163,53.5505555743853,52.9213665257067,53.0720386461115,2872992.28840103,0.0,1.0
2016-04-22,60.44,60.62,59.69,59.98,3295435,53.5683703368567,53.7279055231676,52.9036403938943,53.1606693051731,3718165.96524238,0.0,1.0
2016-04-25,60.21,60.31,59.69,60.09,2087509,53.3645198210149,53.4531504800765,52.9036403938943,53.2581630301409,2355289.94379715,0.0,1.0
2016-04-26,60.63,60.95,60.16,60.27,2071322,53.7367685890738,54.020386698071,53.3202044914841,53.4176982164519,2337026.51196512,0.0,1.0
2016-04-27,60.58,61.25,60.11,60.5,1913741,53.692453259543,54.286278675256,53.2758891619532,53.6215487322936,2159231.37688618,0.0,1.0
2016-04-28,59.73,60.5,59.575,60.1,3110549,52.939092657519,53.6215487322936,52.8017151359735,53.2670260960471,3509563.20638056,0.0,1.0
2016-04-29,58.37,59.5,57.78,59.25,4419080,51.7337156942807,52.7352421416772,51.210794805817,52.5136654940231,4985949.61019814,0.0,1.0
2016-05-02,58.37,58.63,57.95,58.37,5368685,51.7337156942807,51.9641554078409,51.3614669262218,51.7337156942807,6057367.79669673,0.0,1.0
2016-05-03,57.65,58.3,57.52,58.01,4575212,51.0955749490368,51.6716742329375,50.9803550922567,51.4146453216587,5162109.87082693,0.0,1.0
2016-05-04,57.54,57.83,57.0,57.2,5061443,50.998081224069,51.2551101353478,50.5194756651362,50.6967369832594,5710713.4862664,0.0,1.0
2016-05-05,57.59,57.76,57.06,57.5,6259413,51.0423965535999,51.1930686740046,50.5726540605731,50.9626289604444,7062356.37449857,0.0,1.0
2016-05-06,60.55,60.805,56.21,56.45,7383372,53.6658640618245,53.8918722424317,49.8192934585492,50.0320070402971,8330494.29866575,0.0,1.0
2016-05-09,60.82,61.17,60.05,60.57,4114750,53.9051668412909,54.2153741480066,53.2227107665163,53.6835901936368,4642580.84455651,0.0,1.0
2016-05-10,61.74,61.95,60.565,60.8,3720248,54.720568904658,54.9066932886875,53.6791586606837,53.8874407094786,4197473.01823918,0.0,1.0
2016-05-11,61.1,61.98,60.9,61.56,2931551,54.1533326866635,54.933282486406,53.9760713685402,54.5610337183471,3307603.74687174,0.0,1.0
2016-05-12,61.13,61.46,60.51,61.27,2631220,54.179921884382,54.4724030592854,53.6304117981998,54.3040048070683,2968746.96392587,0.0,1.0
2016-05-13,61.35,62.09,60.79,60.95,3493591,54.3749093343176,55.0307762113738,53.8785776435724,54.020386698071,3941740.9697588,0.0,1.0
2016-05-16,61.81,62.04,60.87,61.3,2984637,54.7826103660012,54.9864608818429,53.9494821708217,54.3305940047868,3367499.4991566,0.0,1.0
2016-05-17,61.64,62.06,61.31,61.49,4454970,54.6319382455964,55.0041870136553,54.3394570706929,54.4989922570039,5026443.4984079,0.0,1.0
2016-05-18,62.02,62.4,61.39,61.55,2891123,54.9687347500306,55.3055312544648,54.4103615979423,54.5521706524409,3261989.73426253,0.0,1.0
2016-05-19,62.01,62.15,61.45,61.59,3594888,54.9598716841244,55.0839546068107,54.4635399933792,54.5876229160655,4056032.12032957,0.0,1.0
2016-05-20,62.94,63.23,61.91,61.91,4664521,55.7841368133977,56.0411657246765,54.8712410250628,54.8712410250628,5262875.2278101,0.0,1.0
2016-05-23,61.74,62.9,61.7,62.83,3078363,54.720568904658,55.7486845497731,54.6851166410334,55.6866430884299,3473248.45893226,0.0,1.0
2016-05-24,62.91,62.9999,61.95,62.04,3669776,55.7575476156792,55.8372265781756,54.9066932886875,54.9864608818429,4140526.58397551,0.0,1.0
2016-05-25,62.6,63.15,62.53,63.0,3847995,55.4827925725881,55.9702611974272,55.420751111245,55.8373152088347,4341607.11512224,0.0,1.0
2016-05-26,62.26,62.81,62.05,62.52,3132386,55.1814483317785,55.6689169566176,54.9953239477491,55.4118880453388,3534201.40746267,0.0,1.0
2016-05-27,62.46,62.73,62.14,62.48,2273689,55.3587096499018,55.5980124293683,55.0750915409046,55.3764357817142,2565352.6940589,0.0,1.0
2016-05-31,61.44,62.63,61.265,62.6,4503704,54.4546769274731,55.5093817703066,54.2995732741152,55.4827925725881,5081428.98595359,0.0,1.0
2016-06-01,61.13,61.55,60.9,61.43,3065100,54.179921884382,54.5521706524409,53.9760713685402,54.4458138615669,3458284.11122186,0.0,1.0
2016-06-02,61.34,61.35,60.69,61.16,2947032,54.3660462684114,54.3749093343176,53.7899469845108,54.2065110821005,3325070.61461695,0.0,1.0
2016-06-03,60.12,61.33,60.1,61.32,3859757,53.2847522278594,54.3571832025053,53.2670260960471,54.3483201365991,4354877.91793983,0.0,1.0
2016-06-06,60.35,60.42,59.47,60.05,4511132,53.4886027437012,53.5506442050443,52.7086529439587,53.2227107665163,5089809.83303139,0.0,1.0
2016-06-07,60.73,61.06,60.26,60.74,3233257,53.8253992481354,54.1178804230388,53.4088351505457,53.8342623140416,3648011.91171475,0.0,1.0
2016-06-08,61.62,61.76,60.61,60.72,3670837,54.614212113784,54.7382950364703,53.7190424572615,53.8165361822293,4141723.68666123,0.0,1.0
2016-06-09,60.99,61.16,60.39,60.89,4381359,54.0558389616957,54.2065110821005,53.5240550073258,53.967208302634,4943389.84544025,0.0,1.0
2016-06-10,60.27,60.79,59.8,60.26,4264167,53.4176982164519,53.8785776435724,53.0011341188621,53.4088351505457,4811164.72013853,0.0,1.0
2016-06-13,60.05,60.98,59.76,59.92,3205281,53.2227107665163,54.0469758957895,52.9656818552375,53.1074909097361,3616447.21356606,0.0,1.0
2016-06-14,60.6,60.715,59.88,59.98,3393861,53.7101793913553,53.8121046492762,53.0720386461115,53.1606693051731,3829217.83041191,0.0,1.0
2016-06-15,59.63,60.86,59.51,60.86,3783887,52.8504619984574,53.9406191049156,52.7441052075834,53.9406191049156,4269275.48554989,0.0,1.0
2016-06-16,59.71,59.86,58.59,59.25,3225859,52.9213665257067,53.0543125142991,51.9287031442163,52.5136654940231,3639664.91296925,0.0,1.0
2016-06-17,59.55,60.02,58.94,59.88,3821420,52.779557471208,53.1961215687978,52.238910450932,53.0720386461115,4311623.13409202,0.0,1.0
2016-06-20,61.3,61.764,60.42,60.5,3638388,54.3305940047868,54.7418402628328,53.5506442050443,53.6215487322936,4105112.20216642,0.0,1.0
2016-06-21,61.6,61.85,61.19,61.46,3178880,54.5964859819717,54.8180626296258,54.233100279819,54.4724030592854,3586659.55286319,0.0,1.0
2016-06-22,61.72,62.15,61.43,61.48,3895631,54.7028427728457,55.0839546068107,54.4458138615669,54.4901291910977,4395353.7537057,0.0,1.0
2016-06-23,62.7,62.71,61.63,62.44,2894107,55.5714232316498,55.5802862975559,54.6230751796902,55.3409835180895,3265356.51504877,0.0,1.0
2016-06-24,58.01,60.04,57.96,60.0,9228117,51.4146453216587,53.2138477006101,51.3703299921279,53.1783954369854,10411879.02437,0.0,1.0
2016-06-27,55.48,57.55,55.165,57.42,7969566,49.1722896473992,51.0069442899752,48.893103071355,50.8917244331951,8991883.94216632,0.0,1.0
2016-06-28,56.0,56.69,55.62,56.38,6468515,49.6331690745197,50.2447206220451,49.2963725700855,49.969965578954,7298281.507194,0.0,1.0
2016-06-29,57.09,57.51,56.3,56.74,6184109,50.5992432582916,50.9714920263505,49.8990610517047,50.2890359515759,6977392.54731139,0.0,1.0
2016-06-30,57.24,57.48,56.7,57.37,5863116,50.7321892468841,50.944902828632,50.2535836879512,50.8474091036642,6615223.28963189,0.0,1.0
2016-07-01,57.2,58.165,57.0,57.16,8307127,50.6967369832594,51.5520228432043,50.5194756651362,50.6612847196348,9372746.50549809,0.0,1.0
2016-07-05,56.4,56.87,56.09,56.7,6498727,49.9876917107663,50.404255808356,49.7129366676752,50.2535836879512,7332369.03437687,0.0,1.0
2016-07-06,56.77,56.84,55.415,55.98,5234806,50.3156251492944,50.3776666106375,49.1146797190091,49.6154429427074,5906315.10069129,0.0,1.0
2016-07-07,56.84,57.47,56.61,56.84,2161202,50.3776666106375,50.9360397627259,50.1738160947958,50.3776666106375,2438436.11553976,0.0,1.0
2016-07-08,57.93,58.16,57.11,57.39,3658249,51.3437407944094,51.5475913102512,50.616969390104,50.8651352354766,4127520.92642761,0.0,1.0
2016-07-11,58.44,58.71,58.08,58.08,2851087,51.7957571556238,52.0350599350902,51.4766867830019,51.4766867830019,3216818.00652873,0.0,1.0
2016-07-12,58.36,58.68,57.95,57.99,3313050,51.7248526283745,52.0084707373718,51.3614669262218,51.3969191898464,3738040.57769195,0.0,1.0
2016-07-13,58.49,58.86,58.05,58.69,3024059,51.8400724851546,52.1680059236827,51.4500975852834,52.0173338032779,3411978.46435597,0.0,1.0
2016-07-14,58.94,59.41,58.73,59.07,2711612,52.238910450932,52.6554745485217,52.0527860669026,52.3541303077122,3059451.46827136,0.0,1.0
2016-07-15,57.76,58.07,56.52,57.52,6336358,51.1930686740046,51.4678237170957,50.0940485016403,50.9803550922567,7149171.70546265,0.0,1.0
2016-07-18,57.98,58.03,57.63,57.84,3645482,51.3880561239403,51.4323714534711,51.0778488172245,51.263973201254,4113116.20447793,0.0,1.0
2016-07-19,57.67,58.04,57.48,57.85,4218095,51.1133010808492,51.4412345193772,50.944902828632,51.2728362671601,4759182.70794571,0.0,1.0
2016-07-20,58.72,58.82,57.5,57.74,3589195,52.0439230009964,52.1325536600581,50.9626289604444,51.1753425421923,4049608.83513652,0.0,1.0
2016-07-21,58.31,58.83,58.22,58.54,3195172,51.6805372988437,52.1414167259642,51.6007697056882,51.8843878146855,3605041.45385827,0.0,1.0
2016-07-22,58.36,58.59,57.53,58.59,3820408,51.7248526283745,51.9287031442163,50.9892181581629,51.9287031442163,4310481.31701573,0.0,1.0
2016-07-25,58.4,58.4,57.875,58.25,3175457,51.7603048919991,51.7603048919991,51.2949939319255,51.6273589034067,3582797.45814762,0.0,1.0
2016-07-26,58.62,58.91,58.33,58.34,3348952,51.9552923419348,52.2123212532135,51.698263430656,51.7071264965622,3778548.00523463,0.0,1.0
2016-07-27,58.25,58.55,57.88,58.55,2684976,51.6273589034067,51.8932508805916,51.2994254648786,51.8932508805916,3029398.66229879,0.0,1.0
2016-07-28,57.89,58.63,57.525,58.31,2459947,51.3082885307848,51.9641554078409,50.9847866252098,51.6805372988437,2775503.44998463,0.0,1.0
2016-07-29,57.49,58.08,57.17,58.03,2937935,50.9537658945382,51.4766867830019,50.670147785541,51.4323714534711,3314806.67198545,0.0,1.0
2016-08-01,58.45,58.48,57.36,57.58,2993610,51.80462022153,51.8312094192485,50.8385460377581,51.0335334876937,3377623.53534791,0.0,1.0
2016-08-02,57.85,58.51,57.53,58.15,3796826,51.2728362671601,51.857798616967,50.9892181581629,51.538728244345,4283874.27127143,0.0,1.0
2016-08-03,58.15,58.31,57.5,57.85,2504215,51.538728244345,51.6805372988437,50.9626289604444,51.2728362671601,2825450.0491284,0.0,1.0
2016-08-04,58.77,58.965,57.89,58.22,5096850,52.0882383305272,52.2610681156974,51.3082885307848,51.6007697056882,5750662.41632611,0.0,1.0
2016-08-05,59.71,60.47,56.85,58.09,8794082,52.9213665257067,53.5949595345751,50.3865296765437,51.4855498489081,9922166.99402374,0.0,1.0
2016-08-08,58.31,59.71,58.235,59.64,5272065,51.6805372988437,52.9213665257067,51.6140643045474,52.8593250643635,5948353.60113174,0.0,1.0
2016-08-09,57.67,58.47,57.59,58.2,4352230,51.1133010808492,51.8223463533423,51.0423965535999,51.5830435738759,4910524.24305345,0.0,1.0
2016-08-10,57.53,57.89,57.31,57.89,2878148,50.9892181581629,51.3082885307848,50.7942307082273,51.3082885307848,3247350.33054223,0.0,1.0
2016-08-11,57.33,57.92,57.12,57.82,3232492,50.8119568400396,51.3348777285033,50.6258324560101,51.2462470694416,3647148.77924106,0.0,1.0
2016-08-12,58.2,58.2532,57.06,57.16,3788831,51.5830435738759,51.6301950844967,50.5726540605731,50.6612847196348,4274853.69071314,0.0,1.0
2016-08-15,57.88,58.31,57.29,58.0,5675824,51.2994254648786,51.6805372988437,50.7765045764149,51.4057822557526,6403905.8945195,0.0,1.0
2016-08-16,57.3,57.98,57.28,57.65,3664444,50.7853676423211,51.3880561239403,50.7676415105088,51.0955749490368,4134510.60704783,0.0,1.0
2016-08-17,57.0,57.4538,56.42,57.25,5413007,50.5194756651362,50.9216815959579,50.0054178425786,50.7410523127903,6107375.32283864,0.0,1.0
2016-08-18,56.94,57.0,56.32,56.79,3386666,50.4662972696992,50.5194756651362,49.916787183517,50.3333512811067,3821099.87204832,0.0,1.0
2016-08-19,57.14,57.65,56.93,57.02,3386313,50.6435585878225,51.0955749490368,50.457434203793,50.5372017969485,3820701.59000491,0.0,1.0
2016-08-22,57.74,57.81,56.85,56.98,2510419,51.1753425421923,51.2373840035355,50.3865296765437,50.5017495333238,2832449.88424831,0.0,1.0
2016-08-23,58.15,58.66,57.53,57.6,5375295,51.538728244345,51.9907446055594,50.9892181581629,51.051259619506,6064825.71258045,0.0,1.0
2016-08-24,57.67,58.25,57.35,58.03,4697876,51.1133010808492,51.6273589034067,50.8296829718519,51.4323714534711,5300508.9319404,0.0,1.0
2016-08-25,57.57,57.97,57.34,57.7,2349481,51.0246704217875,51.3791930580341,50.8208199059457,51.1398902785677,2650867.12078486,0.0,1.0
2016-08-26,57.87,58.2,57.3301,57.62,3397186,51.2905623989724,51.5830435738759,50.8120454706986,51.0689857513183,3832969.35390864,0.0,1.0
2016-08-29,57.85,58.095,57.45,57.75,2221123,51.2728362671601,51.4899813818611,50.9183136309136,51.1842056080985,2506043.64620059,0.0,1.0
2016-08-30,57.91,58.19,57.505,58.09,2430124,51.3260146625971,51.5741805079697,50.9670604933975,51.4855498489081,2741854.82284393,0.0,1.0
2016-08-31,57.44,57.91,57.06,57.73,3368016,50.9094505650074,51.3260146625971,50.5726540605731,51.1664794762861,3800057.49213436,0.0,1.0
2016-09-01,57.59,57.87,56.95,57.75,3352440,51.0423965535999,51.2905623989724,50.4751603356053,51.1842056080985,3782483.43800353,0.0,1.0
2016-09-02,58.36,58.611,57.88,57.95,3672655,51.7248526283745,51.9473155826192,51.2994254648786,51.3614669262218,4143774.89559869,0.0,1.0
2016-09-06,58.66,58.66,58.12,58.27,2586099,51.9907446055594,51.9907446055594,51.5121390466266,51.645085035219,2917837.943867,0.0,1.0
2016-09-07,58.38,59.0,58.22,58.69,3824743,51.7425787601868,52.292088846369,51.6007697056882,52.0173338032779,4315372.40103326,0.0,1.0
2016-09-08,56.16,57.94,56.06,57.93,5701394,49.7749781290184,51.3526038603156,49.6863474699567,51.3437407944094,6432755.95641762,0.0,1.0
2016-09-09,55.23,56.36,55.23,56.36,4507480,48.9507129997451,49.9522394471417,48.9507129997451,49.9522394471417,5085689.36271258,0.0,1.0
2016-09-12,56.4,56.52,55.05,55.17,5593350,49.9876917107663,50.0940485016403,48.7911778134341,48.8975346043081,6310852.31591231,0.0,1.0
2016-09-13,55.0,55.77,54.48,55.72,6676936,48.7468624839033,49.429318558678,48.2859830567828,49.3850032291471,7533438.28274617,0.0,1.0
2016-09-14,54.03,54.98,53.95,54.03,4674575,47.8871450910054,48.729136352091,47.8162405637561,47.8871450910054,5274218.93224199,0.0,1.0
2016-09-15,54.1,54.41,52.91,53.26,6539045,47.9491865523485,48.2239415954396,46.894481709515,47.2046890162307,7377858.93643431,0.0,1.0
2016-09-16,53.32,53.97,52.86,53.94,7785231,47.2578674116677,47.8339666955684,46.8501663799842,47.8073774978499,8783902.8643411,0.0,1.0
2016-09-19,53.33,54.02,53.01,53.72,4467687,47.2667304775739,47.8782820250992,46.9831123685766,47.6123900479143,5040791.80647042,0.0,1.0
2016-09-20,52.96,53.68,52.95,53.6,5230606,46.9387970390458,47.5769377842896,46.9299339731396,47.5060332570403,5901576.33416911,0.0,1.0
2016-09-21,53.45,53.49,52.92,52.98,3942092,47.3730872684479,47.4085395320725,46.9033447754212,46.9565231708581,4447774.66594069,0.0,1.0
2016-09-22,54.21,54.32,53.62,54.03,5048459,48.0466802773163,48.1441740022841,47.5237593888526,47.8871450910054,5696063.9280464,0.0,1.0
2016-09-23,54.41,54.56,53.71,54.14,4752213,48.2239415954396,48.3568875840321,47.6035269820081,47.9846388159732,5361816.15968223,0.0,1.0
2016-09-26,54.15,54.35,53.61,54.35,4193596,47.9935018818793,48.1707632000026,47.5148963229465,48.1707632000026,4731541.03151074,0.0,1.0
2016-09-27,54.4,54.745,53.92,54.17,2797780,48.2150785295335,48.5208543032961,47.7896513660376,48.0112280136917,3156672.90486258,0.0,1.0
2016-09-28,54.89,54.96,54.165,54.49,5013287,48.6493687589355,48.7114102202787,48.0067964807386,48.2948461226889,5656380.14325638,0.0,1.0
2016-09-29,55.0,55.93,54.99,55.21,4911915,48.7468624839033,49.5711276131766,48.7379994179972,48.9329868679328,5542004.37185486,0.0,1.0
2016-09-30,47.71,49.76,45.44,48.83,53397247,42.2856874383096,44.1026159490732,40.2737714776103,43.2783508198,60246925.3476524,0.0,1.0
2016-10-03,50.4,51.26,48.5,48.66,16804000,44.6698521670678,45.4320758349979,42.9858696448966,43.1276786993952,18959579.1996908,0.0,1.0
2016-10-04,50.09,51.25,49.92,51.1,7811066,44.3950971239767,45.4232127690917,44.2444250035719,45.2902667804993,8813051.91984122,0.0,1.0
2016-10-05,50.9,51.43,50.06,50.36,5255075,45.113005462376,45.5827479554027,44.3685079262582,44.6343999034431,5929184.16227178,0.0,1.0
2016-10-06,51.21,51.41,50.62,51.08,4083172,45.3877605054671,45.5650218235903,44.8648396170034,45.2725406486869,4606952.08997618,0.0,1.0
2016-10-07,50.35,51.37,50.28,51.28,3834245,44.6255368375369,45.5295695599657,44.5634953761938,45.4498019668102,4326093.29615082,0.0,1.0
2016-10-10,50.45,50.95,50.36,50.77,2792315,44.7141674965986,45.1573207919068,44.6343999034431,44.9977856055958,3150506.86699503,0.0,1.0
2016-10-11,49.89,50.56,49.5401,50.37,3735529,44.2178358058534,44.8116612215664,43.9077171297967,44.6432629693493,4214714.23043571,0.0,1.0
2016-10-12,49.98,50.94,49.74,50.94,3760901,44.2976033990089,45.1484577260006,44.0848898172609,45.1484577260006,4243340.89334064,0.0,1.0
2016-10-13,51.25,51.37,49.68,49.79,9048017,45.4232127690917,45.5295695599657,44.0317114218239,44.1292051467917,10208676.2027879,0.0,1.0
2016-10-14,50.34,51.66,50.33,50.7,6275455,44.6166737716308,45.7865984712445,44.6078107057246,44.9357441442527,7080456.20605781,0.0,1.0
2016-10-17,50.1,50.92,50.06,50.49,3351062,44.4039601898828,45.1307315941883,44.3685079262582,44.7496197602232,3780928.67127316,0.0,1.0
2016-10-18,50.22,50.63,49.7,50.27,4249697,44.5103169807568,44.8737026829095,44.0494375536363,44.5546323102876,4794838.54119188,0.0,1.0
2016-10-19,50.39,50.84,50.25,50.43,3236035,44.6609891011616,45.059827066939,44.5369061784753,44.6964413647863,3651146.26728585,0.0,1.0
2016-10-20,50.08,50.7,49.72,50.7,5684016,44.3862340580705,44.9357441442527,44.0671636854486,44.9357441442527,6413148.74579324,0.0,1.0
2016-10-21,49.71,50.0192,49.35,49.93,4665071,44.0583006195424,44.332346617361,43.7392302469205,44.253288069478,5263495.78056895,0.0,1.0
2016-10-24,50.45,50.9,50.11,50.2,6622642,44.7141674965986,45.113005462376,44.412823255789,44.4925908489445,7472179.57094731,0.0,1.0
2016-10-25,50.64,51.04,50.31,50.39,7715605,44.8825657488157,45.2370883850623,44.5900845739123,44.6609891011616,8705345.3981808,0.0,1.0
2016-10-26,50.87,51.12,50.43,50.55,3386488,45.0864162646575,45.3079929123116,44.6964413647863,44.8027981556602,3820899.03861,0.0,1.0
2016-10-27,51.3,51.5,50.86,51.04,3780268,45.4675280986225,45.6447894167458,45.0775531987513,45.2370883850623,4265192.24839661,0.0,1.0
2016-10-28,51.57,51.96,51.395,51.52,6042419,45.706830878089,46.0524904484294,45.5517272247311,45.6625155485582,6817526.87385243,0.0,1.0
2016-10-31,51.35,51.98,51.16,51.9,3866394,45.5118434281534,46.0702165802417,45.3434451759362,45.9993120529924,4362366.29732261,0.0,1.0
2016-11-01,51.5,51.99,51.1203,51.99,4121556,45.6447894167458,46.0790796461479,45.3082588042888,46.0790796461479,4650259.90287793,0.0,1.0
2016-11-02,51.41,52.19,51.22,51.49,3494537,45.5650218235903,46.2563409642712,45.3966235713732,45.6359263508397,3942808.32050404,0.0,1.0
2016-11-03,51.65,51.94,51.38,51.52,5407739,45.7777354053383,46.034764316617,45.5384326258719,45.6625155485582,6101431.55568654,0.0,1.0
2016-11-04,52.08,52.98,51.5,51.53,8291603,46.1588472393034,46.9565231708581,45.6447894167458,45.6713786144643,9355231.1218099,0.0,1.0
2016-11-07,54.75,55.25,53.521,54.0,10761832,48.5252858362492,48.9684391315574,47.4360150363816,47.8605558932869,12142335.5235519,0.0,1.0
2016-11-08,54.89,55.23,54.33,54.75,6802202,48.6493687589355,48.9507129997451,48.1530370681903,48.5252858362492,7674773.12254791,0.0,1.0
2016-11-09,53.01,53.19,51.46,52.51,21742599,46.9831123685766,47.1426475548876,45.6093371531212,46.5399590732684,24531690.5348499,0.0,1.0
2016-11-10,53.81,54.66,52.96,53.46,9834018,47.6921576410698,48.4455182430937,46.9387970390458,47.381950334354,11095503.6373592,0.0,1.0
2016-11-11,53.95,54.12,52.82,53.8,10084371,47.8162405637561,47.9669126841609,46.8147141163595,47.6832945751636,11377971.3552467,0.0,1.0
2016-11-14,53.95,54.28,53.09,54.07,8622194,47.8162405637561,48.1087217386595,47.0540168958259,47.92259735463,9728229.58927033,0.0,1.0
2016-11-15,54.17,54.41,53.75,53.94,5899594,48.0112280136917,48.2239415954396,47.6389792456328,47.8073774978499,6656380.60515475,0.0,1.0
2016-11-16,55.33,55.45,53.7665,53.79,7337021,49.0393436588067,49.1457004496807,47.653603304378,47.6744315092574,8278197.49698254,0.0,1.0
2016-11-17,56.38,56.94,55.13,55.25,10510520,49.969965578954,50.4662972696992,48.8620823406835,48.9684391315574,11858785.7873086,0.0,1.0
2016-11-18,55.57,56.86,55.04,56.5,10857486,49.2520572405547,50.3953927424499,48.782314747528,50.0763223698279,12250259.8028168,0.0,1.0
2016-11-21,55.1,55.67,54.68,55.53,6516619,48.835493142965,49.3406878996163,48.4632443749061,49.21660497693,7352556.17976134,0.0,1.0
2016-11-22,53.18,53.55,52.37,53.11,13416651,47.1337844889814,47.4617179275095,46.4158761505821,47.0717430276383,15137708.7139437,0.0,1.0
2016-11-23,51.86,52.65,51.35,52.6,11782804,45.9638597893677,46.6640419959547,45.5118434281534,46.6197266664239,13294275.5077621,0.0,1.0
2016-11-25,53.25,53.51,52.0,52.04,5414012,47.1958259503246,47.4262656638848,46.087942712054,46.1233949756787,6108509.24197073,0.0,1.0
2016-11-28,56.95,58.5,56.83,58.02,24846803,50.4751603356053,51.8489355510608,50.3688035447314,51.4235083875649,28034094.8189487,0.0,1.0
2016-11-29,55.63,56.95,55.515,56.8,7217553,49.3052356359917,50.4751603356053,49.2033103780708,50.3422143470129,8143404.41153688,0.0,1.0
2016-11-30,55.08,56.26,54.98,55.75,5043798,48.8177670111526,49.86360878808,48.729136352091,49.4115924268656,5690805.02548453,0.0,1.0
2016-12-01,54.08,55.57,53.887,55.24,6484592,47.9314604205362,49.2520572405547,47.7604032485472,48.9595760656513,7316420.82847425,0.0,1.0
2016-12-02,54.02,54.56,53.7522,53.86,4625363,47.8782820250992,48.3568875840321,47.6409291201321,47.7364729706006,5218694.12793498,0.0,1.0
2016-12-05,54.76,55.09,53.95,54.04,6418593,48.5341489021554,48.8266300770588,47.8162405637561,47.8960081569115,7241955.62568917,0.0,1.0
2016-12-06,55.3,55.34,54.195,54.86,5425561,49.0127544610882,49.0482067247129,48.0333856784571,48.622779561217,6121539.72162899,0.0,1.0
2016-12-07,57.1,57.205,55.0,55.35,8329977,50.6081063241978,50.7011685162125,48.7468624839033,49.0570697906191,9398527.65193422,0.0,1.0
2016-12-08,56.17,56.99,55.88,56.99,6757742,49.7838411949245,50.51061259923,49.5268122836458,50.51061259923,7624609.89407741,0.0,1.0
2016-12-09,55.84,56.48,55.42,56.38,3590732,49.4913600200211,50.0585962380156,49.1191112519622,49.969965578954,4051342.99802809,0.0,1.0
2016-12-12,55.89,56.08,55.235,55.69,4128655,49.5356753495519,49.704073601769,48.9551445326982,49.3584140314286,4658269.54657816,0.0,1.0
2016-12-13,56.69,56.83,55.9,55.9,5531849,50.2447206220451,50.3688035447314,49.5445384154581,49.5445384154581,6241462.10641693,0.0,1.0
2016-12-14,56.34,57.16,56.21,56.9,5817000,49.9345133153293,50.6612847196348,49.8192934585492,50.4308450060745,6563191.63321836,0.0,1.0
2016-12-15,56.8,57.0,56.0,56.3,3865519,50.3422143470129,50.5194756651362,49.6331690745197,49.8990610517047,4361379.05429716,0.0,1.0
2016-12-16,56.26,56.89,55.85,56.67,6721058,49.86360878808,50.4219819401684,49.5002230859273,50.2269944902327,7583220.1533394,0.0,1.0
2016-12-19,56.69,56.93,56.19,56.19,3975586,50.2447206220451,50.457434203793,49.8015673267369,49.8015673267369,4485565.20067733,0.0,1.0
2016-12-20,56.42,56.74,56.205,56.72,2809502,50.0054178425786,50.2890359515759,49.8148619255961,50.2713098197636,3169898.57657044,0.0,1.0
2016-12-21,56.28,56.59,55.98,56.04,2750534,49.8813349198923,50.1560899629834,49.6154429427074,49.6686213381444,3103366.29459904,0.0,1.0
2016-12-22,56.45,56.54,55.58,56.44,4317076,50.0320070402971,50.1117746334526,49.2609203064608,50.023143974391,4870860.76726281,0.0,1.0
2016-12-23,56.49,56.9,56.075,56.39,3366663,50.0674593039218,50.4308450060745,49.699642068816,49.9788286448601,3798530.93234757,0.0,1.0
2016-12-27,56.62,57.07,56.42,56.5,2211903,50.1826791607019,50.5815171264793,50.0054178425786,50.0763223698279,2495640.92540667,0.0,1.0
2016-12-28,56.15,57.04,56.04,56.82,2164594,49.7661150631122,50.5549279287608,49.6686213381444,50.3599404788252,2442263.23364529,0.0,1.0
2016-12-29,56.18,56.6,56.03,56.06,1679631,49.7927042608307,50.1649530288896,49.6597582722382,49.6863474699567,1895090.27438442,0.0,1.0
2016-12-30,56.03,56.51,55.79,56.23,2921645,49.6597582722382,50.0851854357341,49.4470446904903,49.8370195903615,3296427.02754586,0.0,1.0
2017-01-03,56.52,56.78,56.01,56.65,3149600,50.0940485016403,50.3244882152005,49.6420321404259,50.2092683584204,3553623.58053714,0.0,1.0
2017-01-04,57.32,57.4,56.2,56.48,3572394,50.8030937741334,50.8739983013827,49.810430392643,50.0585962380156,4030652.64077006,0.0,1.0
2017-01-05,57.09,57.46,56.98,57.35,5166417,50.5992432582916,50.9271766968197,50.5017495333238,50.8296829718519,5829153.31409955,0.0,1.0
2017-01-06,57.87,58.0,56.38,57.14,6091157,51.2905623989724,51.4057822557526,49.969965578954,50.6435585878225,6872516.8745091,0.0,1.0
2017-01-09,56.58,57.75,56.45,57.6,7006285,50.1472268970773,51.1842056080985,50.0320070402971,51.051259619506,7905035.42924931,0.0,1.0
2017-01-10,56.66,56.93,55.935,56.43,4710677,50.2181314243266,50.457434203793,49.5755591461297,50.0142809084848,5314952.01533336,0.0,1.0
2017-01-11,57.01,57.09,56.27,56.46,6377133,50.5283387310423,50.5992432582916,49.8724718539862,50.0408701062033,7195177.2304488,0.0,1.0
2017-01-12,56.99,57.17,56.155,57.17,3599464,50.51061259923,50.670147785541,49.7705465960653,50.670147785541,4061195.11928325,0.0,1.0
2017-01-13,56.52,57.12,56.27,56.84,6223342,50.0940485016403,50.6258324560101,49.8724718539862,50.3776666106375,7021658.26801726,0.0,1.0
2017-01-17,56.58,56.88,56.32,56.5,3470151,50.1472268970773,50.4131188742622,49.916787183517,50.0763223698279,3915294.13945406,0.0,1.0
2017-01-18,57.36,57.635,56.6,56.63,3970503,50.8385460377581,51.0822803501776,50.1649530288896,50.1915422266081,4479830.16490775,0.0,1.0
2017-01-19,56.65,57.43,56.49,57.25,3147465,50.2092683584204,50.9005874991012,50.0674593039218,50.7410523127903,3551214.70755503,0.0,1.0
2017-01-20,56.85,57.115,56.46,56.87,4485278,50.3865296765437,50.6214009230571,50.0408701062033,50.404255808356,5060639.34025414,0.0,1.0
2017-01-23,56.17,56.95,55.67,56.88,4443992,49.7838411949245,50.4751603356053,49.3406878996163,50.4131188742622,5014057.26534113,0.0,1.0
2017-01-24,56.61,56.725,55.75,56.25,3613844,50.1738160947958,50.2757413527166,49.4115924268656,49.8547457221738,4077419.753233,0.0,1.0
2017-01-25,57.55,57.57,56.58,56.82,5277630,51.0069442899752,51.0246704217875,50.1472268970773,50.3599404788252,5954632.46677363,0.0,1.0
2017-01-26,56.27,57.68,56.255,57.47,3406222,49.8724718539862,51.1221641467553,49.8591772551269,50.9360397627259,3843164.47159778,0.0,1.0
2017-01-27,56.13,56.63,56.05,56.3,3010853,49.7483889312999,50.1915422266081,49.6774844040506,49.8990610517047,3397078.42847694,0.0,1.0
2017-01-30,53.66,55.25,53.53,55.23,9261818,47.5592116524773,48.9684391315574,47.4439917956972,48.9507129997451,10449903.1125995,0.0,1.0
2017-01-31,52.59,53.14,51.52,52.03,10176811,46.6108636005177,47.0983322253568,45.6625155485582,46.1145319097725,11482269.3498443,0.0,1.0
2017-02-01,52.45,52.91,51.95,52.68,7478443,46.4867806778314,46.894481709515,46.0436273825232,46.6906311936732,8437760.79200626,0.0,1.0
2017-02-02,51.68,52.82,51.58,52.7,7972346,45.8043246030568,46.8147141163595,45.7156939439951,46.7083573254855,8995020.5542929,0.0,1.0
2017-02-03,52.5,52.54,51.66,52.07,6176824,46.5310960073623,46.5665482709869,45.7865984712445,46.1499841733972,6969173.04395089,0.0,1.0
2017-02-06,52.76,53.48,52.44,53.48,7776859,46.7615357209225,47.3996764661663,46.4779176119253,47.3996764661663,8774456.92307356,0.0,1.0
2017-02-07,53.79,54.17,52.635,52.71,7606698,47.6744315092574,48.0112280136917,46.6507473970955,46.7172203913917,8582468.05398295,0.0,1.0
2017-02-08,56.45,57.49,54.76,57.0,20858317,50.0320070402971,50.9537658945382,48.5341489021554,50.5194756651362,23533974.8353819,0.0,1.0
2017-02-09,58.0,58.41,56.29,57.0,13235505,51.4057822557526,51.7691679579053,49.8901979857985,50.5194756651362,14933325.7138421,0.0,1.0
2017-02-10,57.4,58.34,57.37,58.0,6935534,50.8739983013827,51.7071264965622,50.8474091036642,51.4057822557526,7825208.65062772,0.0,1.0
2017-02-13,57.64,58.0,57.53,57.75,6744771,51.0867118831307,51.4057822557526,50.9892181581629,51.1842056080985,7609975.00346807,0.0,1.0
2017-02-14,57.36,57.69,57.18,57.29,10115420,50.8385460377581,51.1310272126615,50.6790108514471,50.7765045764149,11413003.2509007,0.0,1.0
2017-02-15,58.13,58.4,57.07,57.07,5636202,51.5210021125327,51.7603048919991,50.5815171264793,50.5815171264793,6359201.27377146,0.0,1.0
2017-02-16,58.1,58.48,57.75,58.25,4158165,51.4944129148142,51.8312094192485,51.1842056080985,51.6273589034067,4691565.02278518,0.0,1.0
2017-02-17,57.96,58.44,57.62,58.01,3777629,51.3703299921279,51.7957571556238,51.0689857513183,51.4146453216587,4262214.72343185,0.0,1.0
2017-02-21,58.62,58.69,57.6601,57.92,4275120,51.9552923419348,52.0173338032779,51.1045266456021,51.3348777285033,4823522.74626172,0.0,1.0
2017-02-22,58.75,58.8,57.916,58.23,3238914,52.0705121987149,52.1148275282457,51.3313325021408,51.6096327715944,3654394.57890903,0.0,1.0
2017-02-23,59.15,59.305,58.62,58.8,3676991,52.4250348349615,52.562412356507,51.9552923419348,52.1148275282457,4148667.10789396,0.0,1.0
2017-02-24,59.5,59.5,58.75,58.96,3169397,52.7352421416772,52.7352421416772,52.0705121987149,52.2566365827443,3575960.09502276,0.0,1.0
2017-02-27,59.58,59.67,59.11,59.49,4908486,52.8061466689265,52.885914262082,52.3895825713368,52.7263790757711,5538135.50747283,0.0,1.0
2017-02-28,59.27,59.58,59.12,59.3,5466257,52.5313916258354,52.8061466689265,52.398445637243,52.5579808235539,6167456.11267342,0.0,1.0
2017-03-01,60.25,60.39,59.49,59.71,5163273,53.3999720846395,53.5240550073258,52.7263790757711,52.9213665257067,5825606.00887438,0.0,1.0
2017-03-02,60.17,60.33,59.67,59.96,2850845,53.3290675573902,53.4708766118888,52.885914262082,53.1429431733608,3216544.96331483,0.0,1.0
2017-03-03,59.88,60.255,59.69,59.95,5101464,53.0720386461115,53.4044036175926,52.9036403938943,53.1340801074546,5755868.28983404,0.0,1.0
2017-03-06,58.83,59.55,58.49,59.45,5801207,52.1414167259642,52.779557471208,51.8400724851546,52.6909268121464,6545372.74281722,0.0,1.0
2017-03-07,57.84,59.295,57.77,58.82,5336508,51.263973201254,52.5535492906009,51.2019317399108,52.1325536600581,6021063.20374812,0.0,1.0
2017-03-08,57.49,57.99,57.15,57.77,5617903,50.9537658945382,51.3969191898464,50.6524216537286,51.2019317399108,6338554.91934542,0.0,1.0
2017-03-09,57.67,57.75,57.0,57.6,4193560,51.1133010808492,51.1842056080985,50.5194756651362,51.051259619506,4731500.41351197,0.0,1.0
2017-03-10,58.74,59.28,58.11,58.25,5171881,52.0616491328087,52.5402546917416,51.5032759807204,51.6273589034067,5835318.22368936,0.0,1.0
2017-03-13,59.25,59.34,58.49,58.59,3775030,52.5136654940231,52.5934330871786,51.8400724851546,51.9287031442163,4259282.32957681,0.0,1.0
2017-03-14,59.16,59.78,58.92,59.77,3696925,52.4338979008676,52.9834079870498,52.2211843191197,52.9745449211437,4171158.19643043,0.0,1.0
2017-03-15,59.26,59.45,58.76,59.19,3216822,52.5225285599293,52.6909268121464,52.0793752646211,52.4604870985861,3629468.66700236,0.0,1.0
2017-03-16,59.41,60.0,59.26,59.75,3559970,52.6554745485217,53.1783954369854,52.5225285599293,52.9568187893313,4016634.91808636,0.0,1.0
2017-03-17,58.56,59.89,58.19,59.84,6738370,51.9021139464978,53.0809017120176,51.5741805079697,53.0365863824868,7602752.89763272,0.0,1.0
2017-03-20,58.98,59.405,58.44,58.56,4487733,52.2743627145567,52.6510430155687,51.7957571556238,51.9021139464978,5063409.26211413,0.0,1.0
2017-03-21,58.53,59.4,58.4,59.11,3243219,51.8755247487793,52.6466114826156,51.7603048919991,52.3895825713368,3659251.81459426,0.0,1.0
2017-03-22,59.46,59.505,58.52,58.54,4385295,52.6997898780526,52.7396736746303,51.8666616828731,51.8843878146855,4947830.74663818,0.0,1.0
2017-03-23,58.76,59.34,58.37,59.25,4737701,52.0793752646211,52.5934330871786,51.7337156942807,52.5136654940231,5345442.59307035,0.0,1.0
2017-03-24,58.62,59.29,58.54,59.01,2988236,51.9552923419348,52.5491177576478,51.8843878146855,52.3009519122752,3371560.17075501,0.0,1.0
2017-03-27,58.71,58.855,58.0601,58.13,3187782,52.0350599350902,52.1635743907296,51.4590492818486,51.5210021125327,3596703.48133472,0.0,1.0
2017-03-28,59.04,59.34,58.31,58.49,3814462,52.3275411099937,52.5934330871786,51.6805372988437,51.8400724851546,4303772.57755361,0.0,1.0
2017-03-29,59.08,59.2,58.42,58.89,3267800,52.3629933736183,52.4693501644923,51.7780310238115,52.1945951214012,3686986.00980419,0.0,1.0
2017-03-30,59.24,59.32,58.905,59.2,1771215,52.504802428117,52.5757069553663,52.2078897202604,52.4693501644923,1998422.46323377,0.0,1.0
2017-03-31,59.52,59.82,59.02,59.09,3463580,52.7529682734896,53.0188602506745,52.3098149781813,52.3718564395245,3907880.22640234,0.0,1.0
2017-04-03,58.25,59.95,58.17,59.55,5459727,51.6273589034067,53.1340801074546,51.5564543761574,52.779557471208,6160088.45900917,0.0,1.0
2017-04-04,58.21,58.44,57.61,57.99,3772944,51.591906639782,51.7957571556238,51.0601226854122,51.3969191898464,4256928.74220413,0.0,1.0
2017-04-05,58.06,59.095,57.925,58.22,4115186,51.4589606511896,52.3762879724776,51.3393092614563,51.6007697056882,4643072.77365262,0.0,1.0
2017-04-06,58.14,58.42,57.72,58.06,3085473,51.5298651784389,51.7780310238115,51.15761641038,51.4589606511896,3481270.51368766,0.0,1.0
2017-04-07,58.43,58.67,58.025,58.41,3234869,51.7868940897176,51.9996076714656,51.427939920518,51.7691679579053,3649830.69543707,0.0,1.0
2017-04-10,58.97,59.1,58.2,58.29,4501007,52.2654996486505,52.3807195054306,51.5830435738759,51.6628111670313,5078386.02087971,0.0,1.0
2017-04-11,58.88,59.195,58.405,58.73,3612932,52.185732055495,52.4649186315392,51.7647364249522,52.0527860669026,4076390.76393104,0.0,1.0
2017-04-12,58.66,59.01,58.48,58.94,2590719,51.9907446055594,52.3009519122752,51.8312094192485,52.238910450932,2923050.5870414,0.0,1.0
2017-04-13,58.35,59.06,58.293,58.77,3872285,51.7159895624683,52.345267241806,51.6654700868032,52.0882383305272,4369012.98150885,0.0,1.0
2017-04-17,58.7,58.82,58.51,58.63,2931828,52.0261968691841,52.1325536600581,51.857798616967,51.9641554078409,3307916.27980665,0.0,1.0
2017-04-18,57.87,58.41,57.65,58.35,5333546,51.2905623989724,51.7691679579053,51.0955749490368,51.7159895624683,6017721.24507225,0.0,1.0
2017-04-19,57.97,58.325,57.86,57.97,4071255,51.3791930580341,51.6938318977029,51.2816993330663,51.3791930580341,4593506.40410837,0.0,1.0
2017-04-20,57.78,58.235,57.5,58.01,5152199,51.210794805817,51.6140643045474,50.9626289604444,51.4146453216587,5813111.46114423,0.0,1.0
2017-04-21,57.85,57.98,57.64,57.98,4882033,51.2728362671601,51.3880561239403,51.0867118831307,51.3880561239403,5508289.1763273,0.0,1.0
2017-04-24,58.89,59.19,58.45,58.64,4201668,52.1945951214012,52.4604870985861,51.80462022153,51.9730184737471,4740648.48945527,0.0,1.0
2017-04-25,59.09,59.37,58.76,58.93,3105864,52.3718564395245,52.6200222848971,52.0793752646211,52.2300473850259,3504277.22515284,0.0,1.0
2017-04-26,59.42,59.65,58.97,59.05,3769208,52.6643376144279,52.8681881302697,52.2654996486505,52.3364041758998,4252713.49655487,0.0,1.0
2017-04-27,59.7,59.725,59.31,59.45,3228326,52.9125034598005,52.9346611245659,52.5668438894601,52.6909268121464,3642448.37416216,0.0,1.0
2017-04-28,60.23,60.4,59.44,59.74,4640188,53.3822459528272,53.532918073232,52.6820637462402,52.9479557234252,5235420.84548053,0.0,1.0
2017-05-01,60.35,60.75,60.16,60.4,4581716,53.4886027437012,53.8431253799478,53.3202044914841,53.532918073232,5169448.18926984,0.0,1.0
2017-05-02,60.49,60.81,60.2,60.33,3919061,53.6126856663875,53.8963037753847,53.3556567551087,53.4708766118888,4421789.301233,0.0,1.0
2017-05-03,60.56,60.8,60.21,60.72,3530095,53.6747271277306,53.8874407094786,53.3645198210149,53.8165361822293,3982927.620503,0.0,1.0
2017-05-04,60.75,61.15,60.56,60.76,5461948,53.8431253799478,54.1976480161943,53.6747271277306,53.8519884458539,6162594.36387721,0.0,1.0
2017-05-05,63.22,63.34,61.5,61.69,7806823,56.0323026587703,56.1386594496443,54.5078553229101,54.6762535751272,8808264.63737608,0.0,1.0
2017-05-08,64.28,64.43,63.0,63.19,6745246,56.9717876448237,57.1047336334162,55.8373152088347,56.0057134610518,7610510.93539618,0.0,1.0
2017-05-09,64.17,64.34,63.39,63.51,3460216,56.8742939198559,57.0249660402607,56.1829747791751,56.2893315700491,3904084.70007363,0.0,1.0
2017-05-10,63.97,64.3,63.66,63.99,3424529,56.6970326017326,56.9895137766361,56.4222775586415,56.714758733545,3863819.85224577,0.0,1.0
2017-05-11,64.25,64.32,63.6,63.6,3034781,56.9451984471052,57.0072399084484,56.3690991632046,56.3690991632046,3424075.85832045,0.0,1.0
2017-05-12,64.39,64.68,64.04,64.32,4247612,57.0692813697915,57.3263102810703,56.7590740630758,57.0072399084484,4792486.08209694,0.0,1.0
2017-05-15,64.49,64.72,64.1301,64.4,3880167,57.1579120288532,57.3617625446949,56.8389302868903,57.0781444356977,4377906.06668213,0.0,1.0
2017-05-16,65.19,65.25,64.26,64.64,3235335,57.7783266422847,57.8315050377217,56.9540615130114,57.2908580174456,3650356.47286548,0.0,1.0
2017-05-17,64.5,65.0,64.29,64.74,3888569,57.1667750947593,57.6099283900676,56.9806507107299,57.3794886765073,4387385.85628198,0.0,1.0
2017-05-18,65.02,65.315,63.96,64.16,4013652,57.7606005104723,58.0226641393648,56.8189481490282,56.9966184059044,4518091.06438714,0.15,1.0
2017-05-19,65.42,65.52,64.9,65.11,3550255,58.1159410242249,58.204776152663,57.6539983563466,57.8405521260667,3996453.95061548,0.0,1.0
2017-05-22,65.79,65.86,65.17,65.4,2821058,58.4446309994459,58.5068155893526,57.8938532031295,58.0981739985372,3175610.87556117,0.0,1.0
2017-05-23,66.01,66.3,65.66,66.0,4909045,58.6400682820098,58.8976901544804,58.3291453324764,58.631184769166,5526017.78858116,0.0,1.0
2017-05-24,66.49,66.61,65.85,66.17,3069138,59.0664768985129,59.1730790526386,58.4979320765088,58.7822044875108,3454869.77275832,0.0,1.0
2017-05-25,66.88,67.035,66.54,66.67,4337956,59.4129338994216,59.5506283485007,59.1108944627319,59.2263801297015,4883153.85621487,0.0,1.0
2017-05-26,66.79,67.13,66.7,67.13,2549342,59.3329822838272,59.6350217205169,59.2530306682329,59.6350217205169,2869745.38656237,0.0,1.0
2017-05-30,66.49,66.69,66.29,66.69,5054339,59.0664768985129,59.2441471553891,58.8888066416366,59.2441471553891,5689572.45727417,0.0,1.0
2017-05-31,66.91,67.095,66.43,66.64,3793067,59.439584437953,59.6039294255635,59.01317582145,59.19972959117,4269782.76126623,0.0,1.0
2017-06-01,67.39,67.44,66.66,66.91,3742893,59.865993054456,59.9104106186751,59.2174966168577,59.439584437953,4213302.85193065,0.0,1.0
2017-06-02,67.47,67.56,66.66,67.5,5680485,59.9370611572065,60.0170127728009,59.2174966168577,59.963711695738,6394412.99840773,0.0,1.0
2017-06-05,67.56,67.88,67.31,67.49,2254970,60.0170127728009,60.3012851838029,59.7949249517055,59.9548281828942,2538376.47296304,0.0,1.0
2017-06-06,67.41,67.77,67.15,67.29,4746919,59.8837600801437,60.2035665425209,59.6527887462045,59.7771579260179,5343515.66036854,0.0,1.0
2017-06-07,66.96,67.39,66.5,67.04,4715668,59.4840020021721,59.865993054456,59.0753604113567,59.5550701049226,5308337.00914188,0.0,1.0
2017-06-08,66.87,66.915,66.3,66.41,3287714,59.4040503865778,59.4440261943749,58.8976901544804,58.9954087957623,3700916.58311694,0.0,1.0
2017-06-09,66.31,67.13,65.83,67.13,4286644,58.9065736673242,59.6350217205169,58.4801650508212,59.6350217205169,4825392.92210902,0.0,1.0
2017-06-12,66.29,66.33,65.59,65.91,4226663,58.8888066416366,58.9243406930118,58.2669607425697,58.5512331535717,4757873.46099655,0.0,1.0
2017-06-13,66.43,66.64,65.8,66.43,4414221,59.01317582145,59.19972959117,58.4535145122898,59.01317582145,4969003.90375898,0.0,1.0
2017-06-14,66.47,66.93,65.94,66.44,3192346,59.0487098728252,59.4573514636406,58.5778836921031,59.0220593342938,3593562.65491677,0.0,1.0
2017-06-15,66.39,66.545,65.79,66.11,3983128,58.9776417700747,59.1153362191538,58.4446309994459,58.728903410448,4483730.78311478,0.0,1.0
2017-06-16,66.59,66.64,65.87,66.13,9881663,59.155312026951,59.19972959117,58.5156991021965,58.7466704361356,11123598.4837711,0.0,1.0
2017-06-19,67.4,67.455,66.85,66.85,3117038,59.8748765672998,59.9237358879408,59.3862833608901,59.3862833608901,3508789.88391499,0.0,1.0
2017-06-20,67.27,67.72,67.01,67.01,2665075,59.7593909003303,60.1591489783019,59.5284195663911,59.5284195663911,3000023.80461025,0.0,1.0
2017-06-21,67.91,68.18,67.14,67.34,3421690,60.3279357223343,60.5677905691173,59.6439052333607,59.821575490237,3851730.79631787,0.0,1.0
2017-06-22,67.12,68.11,66.87,67.89,4920352,59.6261382076731,60.5056059792106,59.4040503865778,60.3101686966467,5538745.86158425,0.0,1.0
2017-06-23,67.38,67.775,66.86,67.02,4170179,59.8571095416122,60.2080082989428,59.3951668737339,59.5373030792349,4694290.50570276,0.0,1.0
2017-06-26,67.46,68.1,67.31,67.8,3130379,59.9281776443627,60.4967224663667,59.7949249517055,60.2302170810524,3523807.59170081,0.0,1.0
2017-06-27,66.53,67.68,66.52,67.31,3036678,59.1020109498881,60.1236149269266,59.0931274370443,59.7949249517055,3418330.17342335,0.0,1.0
2017-06-28,67.03,67.24,66.53,66.81,4065514,59.5461865920788,59.7327403617988,59.1020109498881,59.3507493095149,4576471.12294259,0.0,1.0
2017-06-29,66.14,67.16,65.6,67.02,3664656,58.7555539489794,59.6616722590483,58.2758442554135,59.5373030792349,4125232.9618145,0.0,1.0
2017-06-30,66.4,66.9,66.17,66.55,3752081,58.9865252829185,59.4307009251092,58.7822044875108,59.1197779755757,4223645.60728154,0.0,1.0
2017-07-03,66.7,66.98,66.4,66.93,1294308,59.2530306682329,59.5017690278597,58.9865252829185,59.4573514636406,1456977.68749378,0.0,1.0
2017-07-05,66.89,67.25,66.14,66.81,2538903,59.4218174122654,59.7416238746426,58.7555539489794,59.3507493095149,2857994.40450883,0.0,1.0
2017-07-06,66.29,66.685,66.05,66.46,2338482,58.8888066416366,59.2397053989672,58.6756023333851,59.0398263599814,2632384.32939133,0.0,1.0
2017-07-07,66.96,67.32,66.3722,66.4,2444058,59.4840020021721,59.8038084645493,58.9618291172127,58.9865252829185,2751229.2073762,0.0,1.0
2017-07-10,67.28,67.32,66.65,66.99,2177279,59.7682744131741,59.8038084645493,59.2086131040139,59.5106525407035,2450921.20457323,0.0,1.0
2017-07-11,67.6,67.66,67.06,67.18,1873173,60.0525468241761,60.105847901239,59.5728371306102,59.679439284736,2108594.91389668,0.0,1.0
2017-07-12,68.13,68.37,67.91,68.05,2957807,60.5233730048982,60.7365773131497,60.3279357223343,60.4523049021477,3329546.60166893,0.0,1.0
2017-07-13,67.9,68.26,67.61,68.26,3338691,60.3190522094905,60.6388586718678,60.0614303370199,60.6388586718678,3758300.41414895,0.0,1.0
2017-07-14,68.83,68.91,68.13,68.28,2957469,61.1452189039651,61.2162870067156,60.5233730048982,60.6566256975554,3329166.12155263,0.0,1.0
2017-07-17,68.89,68.999,68.52,68.78,2498871,61.198519981028,61.2953502710255,60.8698300058069,61.100801339746,2812931.150024,0.0,1.0
2017-07-18,68.79,68.955,68.42,68.78,2410210,61.1096848525899,61.2562628145128,60.7809948773688,61.100801339746,2713127.16306658,0.0,1.0
2017-07-19,69.5,69.5,68.65,68.8,2772259,61.7404142645006,61.7404142645006,60.9853156727765,61.1185683654337,3120678.77734961,0.0,1.0
2017-07-20,69.96,70.3,69.63,69.75,2452825,62.149055855316,62.4510952920056,61.8558999314701,61.9625020855959,2761098.05110293,0.0,1.0
2017-07-21,69.98,70.06,69.6,69.67,2736910,62.1668228810036,62.2378909837541,61.8292493929387,61.8914339828454,3080887.08613298,0.0,1.0
2017-07-24,69.96,70.06,69.64,69.96,3248665,62.149055855316,62.2378909837541,61.864783444314,62.149055855316,3656959.87287568,0.0,1.0
2017-07-25,69.97,70.35,69.73,69.96,2388815,62.1579393681598,62.4955128562247,61.9447350599083,62.149055855316,2689043.22197688,0.0,1.0
2017-07-26,70.05,70.45,69.89,70.21,2198252,62.2290074709103,62.5843479846628,62.0868712654093,62.3711436764113,2474530.10835796,0.0,1.0
2017-07-27,69.72,70.49,69.25,70.06,3241154,61.9358515470645,62.6198820360381,61.5183264434053,62.2378909837541,3648504.88425569,0.0,1.0
2017-07-28,69.32,69.9,69.18,69.54,3894803,61.5805110333119,62.0957547782531,61.4561418534986,61.7759483158758,4384305.02491203,0.0,1.0
2017-07-31,69.32,69.75,69.24,69.55,4496963,61.5805110333119,61.9625020855959,61.5094429305614,61.7848318287196,5062144.98595782,0.0,1.0
2017-08-01,69.51,70.015,69.39,69.39,4502489,61.7492977773444,62.197915175957,61.6426956232186,61.6426956232186,5068365.49815514,0.0,1.0
2017-08-02,68.52,69.52,68.04,69.44,8000015,60.8698300058069,61.7581812901882,60.4434213893039,61.6871131874377,9005463.42494642,0.0,1.0
2017-08-03,69.95,70.05,67.72,67.83,5749193,62.1401723424722,62.2290074709103,60.1591489783019,60.2568676195838,6471756.27601422,0.0,1.0
2017-08-04,71.18,71.57,70.6,70.8,4543160,63.2328444222612,63.5793014231699,62.71760067732,62.8952709341963,5114148.06268233,0.0,1.0
2017-08-07,69.59,71.17,69.53,71.09,4167144,61.8203658800949,63.2239609094174,61.767064803032,63.1528928066669,4690874.06442174,0.0,1.0
2017-08-08,70.28,70.75,69.52,69.99,3704050,62.433328266318,62.8508533699772,61.7581812901882,62.1757063938474,4169578.03193779,0.0,1.0
2017-08-09,71.01,71.08,69.73,70.02,3697945,63.0818247039163,63.144009293823,61.9447350599083,62.2023569323788,4162705.75054716,0.0,1.0
2017-08-10,70.01,71.08,69.92,70.51,3031783,62.193473419535,63.144009293823,62.1135218039407,62.6376490617257,3412819.96582186,0.0,1.0
2017-08-11,70.61,70.705,69.96,70.13,3426407,62.7264841901638,62.81087756218,62.149055855316,62.3000755736608,3857040.63273386,0.0,1.0
2017-08-14,71.84,71.87,70.94,71.1,2584568,63.8191562699528,63.8458068084843,63.0196401140097,63.1617763195107,2909398.61903845,0.0,1.0
2017-08-15,71.67,71.91,71.5,71.86,4280813,63.668136551608,63.8813408598595,63.5171168332632,63.8369232956405,4818829.07726237,0.0,1.0
2017-08-16,72.06,72.07,71.56,71.98,2359567,64.0145935525167,64.0234770653605,63.5704179103261,63.9435254497662,2656119.30942761,0.0,1.0
2017-08-17,70.39,71.98,70.36,71.82,2997516,62.5310469075999,63.9435254497662,62.5043963690685,63.8013892442652,3374246.26124972,0.0,1.0
2017-08-18,70.07,70.51,69.58,69.7,2474040,62.3800271892551,62.7717385059851,61.9438032228967,62.0506335820049,2779030.25393135,0.15,1.0
2017-08-21,69.52,70.17,69.33,70.17,2347357,61.8903880433426,62.4690524885119,61.7212399747546,62.4690524885119,2636730.25487766,0.0,1.0
2017-08-22,70.15,70.3,69.6,69.72,2891396,62.4512474286606,62.5847853775458,61.9616082827481,62.0684386418562,3247836.31634738,0.0,1.0
2017-08-23,70.02,70.13,69.84,70.01,2010179,62.3355145396267,62.4334423688092,62.1752690009644,62.326612009701,2257986.23175756,0.0,1.0
2017-08-24,69.82,70.34,69.52,70.12,1397526,62.1574639411131,62.6203954972485,61.8903880433426,62.4245398388835,1569807.69698778,0.0,1.0
2017-08-25,69.78,70.74,69.77,70.09,2913147,62.1218538214103,62.9764966942758,62.1129512914847,62.3978322491065,3272268.69700949,0.0,1.0
2017-08-28,69.96,70.29,69.81,69.98,2943424,62.2820993600726,62.5758828476201,62.1485614111874,62.299904419924,3306278.13056686,0.0,1.0
2017-08-29,69.65,69.78,69.24,69.39,1631018,62.0061209323765,62.1218538214103,61.6411172054235,61.7746551543087,1832083.70386356,0.0,1.0
2017-08-30,69.67,69.88,69.37,69.58,1897707,62.0239259922278,62.2108791206672,61.7568500944574,61.9438032228967,2131649.11080552,0.0,1.0
2017-08-31,70.77,71.0,69.7,69.84,3260440,63.0032042840529,63.2079624723436,62.0506335820049,62.1752690009644,3662374.65890928,0.0,1.0
2017-09-01,70.83,71.23,70.75,70.85,2862122,63.056619463607,63.4127206606343,62.9853992242015,63.0744245234583,3214953.52882027,0.0,1.0
2017-09-05,70.54,70.73,69.88,70.57,1979096,62.7984460957622,62.9675941643502,62.2108791206672,62.8251536855392,2223071.43758165,0.0,1.0
2017-09-06,70.93,71.07,70.53,70.73,1618701,63.1456447628638,63.2702801818233,62.7895435658365,62.9675941643502,1818248.31088783,0.0,1.0
2017-09-07,71.42,71.8,70.95,71.02,2149731,63.5818687292222,63.9201648663981,63.1634498227152,63.2257675321949,2414741.67225028,0.0,1.0
2017-09-08,71.1,71.63,71.001,71.22,2456118,63.2969877716004,63.7688218576615,63.2088527253361,63.4038181307086,2758898.89784537,0.0,1.0
2017-09-11,72.18,72.33,71.21,71.72,3004453,64.2584610035741,64.3919989524593,63.3949156007829,63.8489446269927,3374830.55387738,0.0,1.0
2017-09-12,72.84,73.0,72.1,72.38,2837863,64.8460279786691,64.98846845748,64.1872407641686,64.4365116020877,3187703.97144443,0.0,1.0
2017-09-13,72.27,72.99,72.185,72.82,2993825,64.3385837729052,64.9795659275543,64.2629122685369,64.8282229188177,3362892.37440624,0.0,1.0
2017-09-14,71.74,72.24,71.5,71.99,3323681,63.866749686844,64.3118761831281,63.6530889686277,64.0893129349861,3733411.76917786,0.0,1.0
2017-09-15,71.82,71.93,71.41,71.77,3680189,63.9379699262495,64.035897755432,63.5729661992965,63.8934572766211,4133868.72127587,0.0,1.0
2017-09-18,72.04,72.315,71.81,72.13,1548753,64.1338255846145,64.3786451575708,63.9290673963238,64.2139483539457,1739677.38713478,0.0,1.0
2017-09-19,72.5,72.82,72.13,72.25,2264163,64.5433419611959,64.8282229188177,64.2139483539457,64.3207787130538,2543280.41455755,0.0,1.0
2017-09-20,72.46,72.84,72.01,72.63,1348491,64.5077318414932,64.8460279786691,64.1071179948375,64.6590748502298,1514727.84843985,0.0,1.0
2017-09-21,71.86,72.58,71.86,72.37,2256861,63.9735800459522,64.6145622006014,63.9735800459522,64.427609072162,2535078.2517331,0.0,1.0
2017-09-22,72.06,72.47,71.91,71.96,3551296,64.1516306444659,64.5166343714188,64.0180926955806,64.0626053452091,3989086.28181653,0.0,1.0
2017-09-25,71.69,72.05,71.04,71.91,2178565,63.8222370372156,64.1427281145402,63.2435725920463,64.0180926955806,2447130.21824867,0.0,1.0
2017-09-26,71.62,72.5208,71.51,71.93,3749431,63.7599193277359,64.5618592234413,63.6619914985534,64.035897755432,4211646.61203055,0.0,1.0
2017-09-27,71.91,72.33,71.529,72.03,2017407,64.0180926955806,64.3919989524593,63.6789063054122,64.1249230546888,2266105.27214309,0.0,1.0
2017-09-28,72.14,72.165,71.39,71.48,1566209,64.2228508838713,64.2451072086856,63.5551611394452,63.6352839087763,1759285.29651079,0.0,1.0
2017-09-29,72.54,72.65,71.93,71.99,1920666,64.5789520808986,64.6768799100811,64.035897755432,64.0893129349861,2157438.40911922,0.0,1.0
2017-10-02,72.45,73.279,72.35,72.51,1882966,64.4988293115675,65.2368490424065,64.4098040123107,64.5522444911216,2115090.89631699,0.0,1.0
2017-10-03,72.55,72.915,72.22,72.46,2552759,64.5878546108243,64.9127969531117,64.2940711232768,64.5077318414932,2867453.43324907,0.0,1.0
2017-10-04,72.65,73.03,72.26,72.5,4437984,64.6768799100811,65.0151760472571,64.3296812429795,64.5433419611959,4985081.8105056,0.0,1.0
2017-10-05,73.2,73.23,72.625,73.06,3085061,65.1665190559936,65.1932266457707,64.6546235852669,65.0418836370341,3465375.60194003,0.0,1.0
2017-10-06,73.8,73.83,73.0,73.0,2173136,65.7006708515346,65.7273784413116,64.98846845748,64.98846845748,2441031.95174991,0.0,1.0
2017-10-09,73.65,73.91,73.2,73.91,1917171,65.5671329026493,65.7985986807171,65.1665190559936,65.7985986807171,2153512.55879445,0.0,1.0
2017-10-10,74.0,74.1,73.62,73.62,2055692,65.8787214500482,65.9677467493051,65.5404253128723,65.5404253128723,2309109.90152327,0.0,1.0
2017-10-11,73.6,74.01,73.15,73.89,2446447,65.5226202530209,65.8876239799739,65.1220064063652,65.7807936208657,2748035.69369921,0.0,1.0
2017-10-12,74.09,74.47,73.74,73.74,2615632,65.9588442193794,66.2971403565553,65.6472556719805,65.6472556719805,2938077.17787544,0.0,1.0
2017-10-13,74.38,74.77,74.23,74.61,1400632,66.2170175872241,66.5642162543258,66.0834796383389,66.4217757755148,1573296.59287011,0.0,1.0
2017-10-16,74.17,74.51,73.79,74.44,1204734,66.0300644587848,66.332750476258,65.6917683216089,66.2704327667782,1353249.03151919,0.0,1.0
2017-10-17,73.97,74.13,73.6,74.12,1378556,65.8520138602712,65.9944543390821,65.5226202530209,65.9855518091564,1548499.14744247,0.0,1.0
2017-10-18,73.94,74.33,73.64,74.0,2024589,65.8253062704941,66.1725049375957,65.5582303727237,65.8787214500482,2274172.64182334,0.0,1.0
2017-10-19,74.27,74.47,73.42,73.61,1599719,66.1190897580416,66.2971403565553,65.3623747143587,65.5315227829466,1796926.2820281,0.0,1.0
2017-10-20,74.8,74.82,74.19,74.5,2863676,66.5909238441028,66.6087289039542,66.0478695186362,66.3238479463323,3216699.10003763,0.0,1.0
2017-10-23,74.4,75.0,74.3,74.98,2640997,66.2348226470755,66.7689744426164,66.1457973478187,66.7511693827651,2966569.07873031,0.0,1.0
2017-10-24,74.69,74.7,74.15,74.32,3079712,66.4929960149203,66.501898544846,66.0122593989335,66.1636024076701,3459367.1975374,0.0,1.0
2017-10-25,74.25,74.75,74.1,74.43,2262741,66.1012846981903,66.5464111944744,65.9677467493051,66.2615302368526,2541683.1157988,0.0,1.0
2017-10-26,74.58,75.51,74.54,75.31,3364121,66.3950681857378,67.2230034688262,66.3594580660351,67.0449528703126,3778837.0587726,0.0,1.0
2017-10-27,75.39,75.5,74.0,74.71,3174912,67.116173109718,67.2141009389006,65.8787214500482,66.5108010747716,3566303.09193452,0.0,1.0
2017-10-30,75.51,75.62,74.75,75.32,4117564,67.2230034688262,67.3209312980087,66.5464111944744,67.0538554002383,4625161.64997275,0.0,1.0
2017-10-31,75.67,76.51,75.36,75.73,6004569,67.3654439476372,68.1132564613945,67.089465519941,67.4188591271913,6744789.4588682,0.0,1.0
2017-11-01,73.54,75.0,70.53,74.64,9918700,65.4692050734669,66.7689744426164,62.7895435658365,66.4484833652919,11141439.6613106,0.0,1.0
2017-11-02,74.36,75.11,73.73,74.14,4372815,66.1992125273728,66.8669022717989,65.6383531420548,66.0033568690078,4911879.02372023,0.0,1.0
2017-11-03,74.27,74.725,73.77,74.33,3736365,66.1190897580416,66.5241548696602,65.6739632617575,66.1725049375957,4196969.88517979,0.0,1.0
2017-11-06,74.78,75.29,74.0,74.11,3155636,66.5731187842514,67.0271478104612,65.8787214500482,65.9766492792307,3544650.81987151,0.0,1.0
2017-11-07,74.65,75.06,74.53,74.81,2848322,66.4573858952176,66.8223896221705,66.3505555361094,66.5998263740285,3199452.31723749,0.0,1.0
2017-11-08,74.38,75.08,74.27,74.85,2276734,66.2170175872241,66.8401946820219,66.1190897580416,66.6354364937312,2557401.1196885,0.0,1.0
2017-11-09,73.94,74.24,73.5,73.86,1952741,65.8253062704941,66.0923821682646,65.4335949537641,65.7540860310887,2193467.49328716,0.0,1.0
2017-11-10,74.26,74.44,73.42,73.59,2586631,66.110187228116,66.2704327667782,65.3623747143587,65.5137177230953,2905501.04475137,0.0,1.0
2017-11-13,74.56,74.66,73.81,74.0,1742936,66.3772631258864,66.4662884251432,65.7095733814603,65.8787214500482,1957798.52979988,0.0,1.0
2017-11-14,74.97,75.19,73.78,73.84,2229669,66.7422668528394,66.9381225112044,65.6828657916832,65.7362809712373,2504534.12525782,0.0,1.0
2017-11-15,74.09,75.11,73.97,74.94,3219596,65.9588442193794,66.8669022717989,65.8520138602712,66.7155592630623,3616495.56572907,0.0,1.0
2017-11-16,75.38,75.77,74.39,74.4,3361445,67.1072705797924,67.454469246894,66.2259201171498,66.2348226470755,3775831.17165699,0.0,1.0
2017-11-17,72.91,75.16,72.88,75.07,4370631,65.0418836370341,67.0490738466532,65.0151211009059,66.9687862382684,4899346.21187012,0.15,1.0
2017-11-20,71.9,72.91,71.57,72.74,5750694,64.1408782540496,65.0418836370341,63.8464903566387,64.8902292656407,6446355.42660183,0.0,1.0
2017-11-21,71.77,72.89,71.49,72.78,4244561,64.0249072641604,65.0240419462819,63.7751235936301,64.925912647145,4758025.52455278,0.0,1.0
2017-11-22,71.71,72.0599,71.48,71.92,2403971,63.9713821919039,64.2835225716131,63.766202748254,64.1587199448017,2694779.36075949,0.0,1.0
2017-11-24,72.27,72.37,71.53,71.93,1827562,64.4709495329647,64.5601579867255,63.8108069751344,64.1676407901778,2048642.1666935,0.0,1.0
2017-11-27,72.4,72.61,72.001,72.23,3882102,64.5869205228538,64.7742582757516,64.230978792348,64.4352661514604,4351719.86099797,0.0,1.0
2017-11-28,72.87,73.23,72.38,72.53,3229444,65.0062002555298,65.3273506890688,64.5690788321016,64.7028915127429,3620109.82575438,0.0,1.0
2017-11-29,72.11,72.99,71.96,72.99,3080880,64.3282160069473,65.1132504000428,64.1944033263061,65.1132504000428,3453574.039361,0.0,1.0
2017-11-30,72.28,72.78,71.45,71.45,3875119,64.4798703783408,64.925912647145,63.7394402121257,63.7394402121257,4343892.12752024,0.0,1.0
2017-12-01,71.36,72.41,70.76,71.91,4769969,63.659152603741,64.5958413682299,63.1239018811759,64.1497990994256,5346992.12788448,0.0,1.0
2017-12-04,70.32,71.86,70.32,71.65,4453058,62.7313846846282,64.1051948725452,62.7313846846282,63.9178571196474,4991744.40567916,0.0,1.0
2017-12-05,70.43,71.31,69.69,70.06,3236708,62.8295139837651,63.6145483768606,62.1693714259348,62.49944270485,3628252.5518008,0.0,1.0
2017-12-06,71.5,71.62,69.94,70.16,4674782,63.7840444390062,63.8910945835192,62.3923925603369,62.5886511586108,5240290.35693441,0.0,1.0
2017-12-07,71.61,71.79,70.01,71.36,5531503,63.8821737381431,64.0427489549126,62.4548384779695,63.659152603741,6200648.89234488,0.0,1.0
2017-12-08,71.82,72.83,71.49,72.04,3261723,64.0695114910409,64.9705168740254,63.7751235936301,64.2657700893147,3656293.61623519,0.0,1.0
2017-12-11,71.56,72.04,71.25,71.65,2186572,63.8375695112627,64.2657700893147,63.561023304604,63.9178571196474,2451081.60473425,0.0,1.0
2017-12-12,71.45,72.03,70.94,71.49,4321548,63.7394402121257,64.2568492439387,63.2844770979454,63.7751235936301,4844325.64158697,0.0,1.0
2017-12-13,71.19,72.12,71.06,71.8,2809032,63.5074982323475,64.3371368523234,63.3915272424584,64.0516698002887,3148840.58805741,0.0,1.0
2017-12-14,71.81,72.79,71.65,71.65,4558471,64.0605906456648,64.9348334925211,63.9178571196474,63.9178571196474,5109909.21580197,0.0,1.0
2017-12-15,72.08,72.3,71.07,72.05,7368557,64.3014534708191,64.4977120690929,63.4004480878345,64.2746909346908,8259931.3062345,0.0,1.0
2017-12-18,71.87,72.47,71.72,72.37,2931043,64.1141157179213,64.6493664404864,63.98030303728,64.5601579867255,3285611.25816351,0.0,1.0
2017-12-19,71.93,72.44,71.37,71.8,2639861,64.1676407901778,64.6226039043581,63.6680734491171,64.0516698002887,2959204.97296927,0.0,1.0
2017-12-20,72.71,72.77,71.95,72.49,3278522,64.8634667295124,64.9169918017689,64.18548248093,64.6672081312386,3675124.79118755,0.0,1.0
2017-12-21,72.4,73.86,72.32,73.44,4682767,64.5869205228538,65.8893639477622,64.5155537598451,65.5146884419666,5249241.30234751,0.0,1.0
2017-12-22,71.7,72.44,71.5,71.65,5807992,63.9624613465279,64.6226039043581,63.7840444390062,63.9178571196474,6510584.76539702,0.0,1.0
2017-12-26,71.24,71.92,71.12,71.56,2035595,63.552102459228,64.1587199448017,63.4450523147149,63.8375695112627,2281840.91774202,0.0,1.0
2017-12-27,71.2,71.63,71.08,71.63,2544218,63.5164190777236,63.9000154288953,63.4093689332106,63.9000154288953,2851992.03970131,0.0,1.0
2017-12-28,71.39,71.53,70.95,71.27,1890653,63.6859151398692,63.8108069751344,63.2933979433215,63.5788649953562,2119365.28467191,0.0,1.0
2017-12-29,71.02,71.71,71.01,71.38,2165357,63.3558438609541,63.9713821919039,63.346923015578,63.6769942944931,2427300.2262823,0.0,1.0
2018-01-02,70.95,71.33,70.54,71.16,2972072,63.2933979433215,63.6323900676127,62.927643282902,63.4807356962193,3331603.53610388,0.0,1.0
2018-01-03,71.55,71.77,70.9,71.18,4256228,63.8286486658866,64.0249072641604,63.2487937164411,63.4985773869715,4771103.88148885,0.0,1.0
2018-01-04,72.68,72.97,71.86,71.95,3389884,64.8367041933842,65.0954087092906,64.1051948725452,64.18548248093,3799958.25181286,0.0,1.0
2018-01-05,73.3,73.59,72.76,73.11,2743680,65.3897966067014,65.6485011226079,64.9080709563928,65.2203005445558,3075582.95691945,0.0,1.0
2018-01-08,73.37,73.66,73.01,73.16,2155295,65.452242524334,65.7109470402405,65.131092090795,65.2649047714362,2416021.02618881,0.0,1.0
2018-01-09,73.46,73.63,73.2,73.2,3014775,65.5325301327188,65.6841845041122,65.3005881529406,65.3005881529406,3379472.31781652,0.0,1.0
2018-01-10,73.97,74.02,73.2,73.24,3156034,65.9874932468991,66.0320974737795,65.3005881529406,65.3362715344449,3537819.41839366,0.0,1.0
2018-01-11,74.01,74.2,73.62,73.98,3737922,66.0231766284034,66.1926726905491,65.6752636587361,65.9964140922752,4190098.40706433,0.0,1.0
2018-01-12,74.56,74.85,73.89,74.1,3757655,66.5138231240881,66.7725276399945,65.9161264838904,66.1034642367882,4212218.50798313,0.0,1.0
2018-01-16,74.73,75.78,74.42,75.45,3264386,66.6654774954816,67.6021662599704,66.3889312888229,67.3077783625596,3659278.75933288,0.0,1.0
2018-01-17,75.84,76.03,75.1,75.15,3939154,67.655691332227,67.8251873943726,66.9955487743967,67.0401530012771,4415673.44117428,0.0,1.0
2018-01-18,76.75,77.14,76.11,77.0,4063701,68.4674882614507,68.815401231118,67.8965541573812,68.6905093958528,4555286.89118866,0.0,1.0
2018-01-19,77.29,77.38,76.78,76.99,3079223,68.9492139117593,69.029501520144,68.4942507975789,68.6815885504767,3451716.59207866,0.0,1.0
2018-01-22,77.96,78.34,77.19,77.39,3678600,69.5469105519569,69.8859026762482,68.8600054579984,69.0384223655201,4123600.2249985,0.0,1.0
2018-01-23,78.26,78.78,77.55,77.64,2626803,69.8145359132395,70.2784198727959,69.1811558915374,69.2614434999222,2944567.34676962,0.0,1.0
2018-01-24,78.45,78.95,78.11,78.54,3510360,69.9840319753851,70.4300742441893,69.6807232325982,70.0643195837698,3935008.23297606,0.0,1.0
2018-01-25,77.95,78.83,77.72,78.72,2683441,69.5379897065808,70.3230240996763,69.3328102629309,70.2248948005394,3008056.84536786,0.0,1.0
2018-01-26,78.43,78.53,77.68,78.22,2353710,69.9661902846329,70.0553987383938,69.2971268814266,69.7788525317351,2638438.28782178,0.0,1.0
2018-01-29,78.15,78.42,77.78,78.05,2672286,69.7164066141025,69.9572694392568,69.3863353351874,69.6271981603417,2995552.42506941,0.0,1.0
2018-01-30,77.76,78.74,77.52,78.17,2767122,69.3684936444352,70.2427364912915,69.1543933554092,69.7342483048547,3101860.73555111,0.0,1.0
2018-01-31,77.98,78.23,77.32,77.58,3187711,69.5647522427091,69.7877733771112,68.9759764478875,69.2079184276657,3573328.38493726,0.0,1.0
2018-02-01,77.5,78.44,77.09,77.91,3122678,69.136551664657,69.975111130009,68.7707970042376,69.5023063250765,3500428.34322782,0.0,1.0
2018-02-02,75.72,77.08,75.7,75.81,4939282,67.5486411877139,68.7618761588615,67.5307994969618,67.6289287960987,5536786.92071197,0.0,1.0
2018-02-05,73.29,76.59,73.25,75.65,3403056,65.3808757613253,68.3247547354333,65.345192379821,67.4861952700814,3814723.66859199,0.0,1.0
2018-02-06,73.9,74.27,71.95,72.24,6342726,65.9250473292665,66.2551186081816,64.18548248093,64.4441869968364,7110005.53490562,0.0,1.0
2018-02-07,76.52,79.28,76.5,76.63,6991076,68.2623088178007,70.7244621416001,68.2444671270486,68.3604381169376,7836786.43140912,0.0,1.0
2018-02-08,75.16,78.08,75.09,76.71,6100157,67.0490738466532,69.6539606964699,66.9866279290206,68.4318048799463,6838092.96409671,0.0,1.0
2018-02-09,76.29,76.82,74.06,75.84,5844559,68.0571293741508,68.5299341790833,66.0677808552839,67.655691332227,6551575.27521801,0.0,1.0
2018-02-12,77.43,77.9,76.42,76.51,5594775,69.0741057470244,69.4933854797004,68.1731003640399,68.2533879724246,6271574.90589246,0.0,1.0
2018-02-13,78.11,78.3,76.66,76.9,4091504,69.6807232325982,69.8502192947438,68.3872006530659,68.601300942092,4586453.21997017,0.0,1.0
2018-02-14,79.82,80.13,77.38,77.43,4625740,71.2061877919087,71.4827339985673,69.029501520144,69.0741057470244,5185315.74642107,0.0,1.0
2018-02-15,81.37,81.37,79.33,80.29,3212807,72.5889188252018,72.5889188252018,70.7690663684805,71.6254675245847,3601460.24794127,0.0,1.0
2018-02-16,80.95,81.87,80.65,81.49,4510490,72.2142433194063,73.0349610940061,71.9466179581237,72.6959689697149,5056123.95445372,0.0,1.0
2018-02-20,81.54,82.18,80.61,80.69,3889088,72.7405731965953,73.3115073006647,71.9109345766194,71.9823013396281,4359550.95738568,0.0,1.0
2018-02-21,81.8,83.56,81.35,81.47,4540177,73.1509320838952,74.7248396690743,72.7485125308664,72.8558244116741,5076989.01463162,0.2,1.0
2018-02-22,81.61,82.57,81.37,82.25,3323962,72.9810216059497,73.839516652411,72.7663978443344,73.5533516369239,3716973.71249028,0.0,1.0
2018-02-23,82.53,82.53,80.81,82.32,3444342,73.8037460254752,73.8037460254752,72.2656090672319,73.6159502340617,3851586.95280698,0.0,1.0
2018-02-26,82.97,83.34,82.27,83.31,2657511,74.19722292177,74.5281012209269,73.5712369503919,74.501273250725,2971724.26389163,0.0,1.0
2018-02-27,82.51,83.79,82.25,83.22,2873909,73.7858607120072,74.9305207739557,73.5533516369239,74.4207893401193,3213708.28098794,0.0,1.0
2018-02-28,82.02,83.55,81.86,82.98,2509926,73.3476705320426,74.7158970123404,73.204588024299,74.2061655785039,2806689.41531097,0.0,1.0
2018-03-01,80.65,82.5,80.11,82.24,3738979,72.1225265594883,73.7769180552733,71.6396230958538,73.54440898019,4181060.63022176,0.0,1.0
2018-03-02,81.28,81.42,79.52,79.92,3055243,72.6859139337286,72.8111111280042,71.1120063485494,71.4697126179083,3416482.47370756,0.0,1.0
2018-03-05,82.27,82.58,80.57,80.73,2532403,73.5712369503919,73.848459309145,72.0509853056165,72.1940678133601,2831824.00413468,0.0,1.0
2018-03-06,83.07,83.27,82.01,82.83,2907927,74.2866494891097,74.4655026237891,73.3387278753086,74.0720257274943,3251748.43058997,0.0,1.0
2018-03-07,83.25,83.56,82.41,82.69,2706034,74.4476173103212,74.7248396690743,73.6964341446675,73.9468285332187,3025984.42554545,0.0,1.0
2018-03-08,83.22,83.68,82.66,83.65,3087971,74.4207893401193,74.832151549882,73.9200005630168,74.8053235796801,3453080.09896994,0.0,1.0
2018-03-09,84.71,84.95,83.51,83.62,2905567,75.7532451934812,75.9678689550965,74.6801263854045,74.7784956094782,3249109.39381354,0.0,1.0
2018-03-12,84.07,84.92,83.8,84.62,4491658,75.1809151625069,75.9410409848946,74.9394634306897,75.6727612828754,5022733.32592149,0.0,1.0
2018-03-13,83.79,84.99,83.52,84.57,2253414,74.9305207739557,76.0036395820324,74.6890690421384,75.6280479992056,2519848.48243078,0.0,1.0
2018-03-14,83.63,84.62,83.45,84.01,2216625,74.7874382662121,75.6727612828754,74.6264704450006,75.1272592221031,2478709.70108827,0.0,1.0
2018-03-15,84.83,85.1,83.68,83.75,2946309,75.8605570742888,76.1020088061061,74.832151549882,74.8947501470198,3294668.56175658,0.0,1.0
2018-03-16,84.6,85.0,84.23,84.8,3944318,75.6548759694075,76.0125822387664,75.3239976702505,75.8337291040869,4410678.07625425,0.0,1.0
2018-03-19,83.81,84.76,82.95,84.37,3077504,74.9484060874236,75.797958477151,74.179337608302,75.4491948645261,3441375.52357208,0.0,1.0
2018-03-20,84.31,84.69,83.91,84.03,3079020,75.3955389241223,75.7353598800132,75.0378326547634,75.145144535571,3443070.76923016,0.0,1.0
2018-03-21,83.35,84.57,83.05,84.25,3606406,74.5370438776609,75.6280479992056,74.2687641756417,75.3418829837184,4032812.73930545,0.0,1.0
2018-03-22,80.97,83.0,80.66,82.51,5080977,72.4086915749755,74.2240508919719,72.1314692162223,73.7858607120072,5681731.00136755,0.0,1.0
2018-03-23,79.26,81.46,79.2,81.06,2912173,70.8794972734662,72.8468817549401,70.8258413330623,72.4891754855812,3256496.46031571,0.0,1.0
2018-03-26,81.63,81.87,79.65,80.66,3286618,72.9989069194176,73.213530681033,71.2282608860911,72.1314692162223,3675214.31021094,0.0,1.0
2018-03-27,80.08,82.74,79.34,82.29,2994199,71.6127951256519,73.9915418168886,70.9510385273379,73.5891222638598,3348220.88007164,0.0,1.0
2018-03-28,79.67,80.89,79.38,80.39,3753270,71.246146199559,72.3371503211037,70.9868091542738,71.890017484405,4197041.33978619,0.0,1.0
2018-03-29,80.5,81.61,79.77,80.1,4755618,71.9883867084787,72.9810216059497,71.3355727668987,71.6306804391198,5317902.87995037,0.0,1.0
2018-04-02,79.21,81.27,78.46,80.46,4708289,70.8347839897963,72.6769712769946,70.1640847347484,71.9526160815429,5264977.89198767,0.0,1.0
2018-04-03,80.05,80.72,78.99,79.92,3700225,71.58596715545,72.1851251566261,70.6380455416489,71.4697126179083,4137724.51529209,0.0,1.0
2018-04-04,80.72,81.18,78.58,78.62,3972672,72.1851251566261,72.5964873663889,70.271396615556,70.3071672424919,4442384.53759284,0.0,1.0
2018-04-05,80.92,81.48,80.06,81.05,2378914,72.3639782913056,72.8647670684081,71.594909812184,72.4802328288472,2660187.09066924,0.0,1.0
2018-04-06,79.07,80.86,78.54,80.31,3552935,70.7095867955207,72.3103223509018,70.2356259886201,71.8184762305333,3973019.54630848,0.0,1.0
2018-04-09,78.91,80.23,78.87,79.43,3277966,70.5665042877771,71.7469349766615,70.5307336608412,71.0315224379437,3665539.3330119,0.0,1.0
2018-04-10,80.4,81.08,80.1,80.3,3192927,71.898960141139,72.5070607990492,71.6306804391198,71.8095335737993,3570445.66842234,0.0,1.0
2018-04-11,79.93,80.26,79.46,79.65,2499323,71.4786552746423,71.7737629468634,71.0583504081456,71.2282608860911,2794832.75982768,0.0,1.0
2018-04-12,81.55,81.85,80.08,80.38,3619295,72.9273656655459,73.195645367565,71.6127951256519,71.8810748276711,4047225.68210692,0.0,1.0
2018-04-13,80.82,82.23,80.19,82.23,2784667,72.2745517239659,73.535466323456,71.7111643497256,73.535466323456,3113914.67081728,0.0,1.0
2018-04-16,81.77,82.26,81.0,81.49,2269365,73.1241041136932,73.5622942936579,72.4355195451774,72.873709725142,2537685.46362609,0.0,1.0
2018-04-17,82.19,82.5,81.48,82.39,3568884,73.4996956965201,73.7769180552733,72.8647670684081,73.6785488311995,3990854.29103195,0.0,1.0
2018-04-18,82.7,83.15,81.63,82.45,2577173,73.9557711899527,74.3581907429815,72.9989069194176,73.7322047716034,2881887.42637241,0.0,1.0
2018-04-19,82.37,83.24,82.09,82.56,2161077,73.6606635177316,74.4386746535872,73.4102691291804,73.8305739956771,2416593.93208086,0.0,1.0
2018-04-20,81.77,82.56,81.39,82.19,3053681,73.1241041136932,73.8305739956771,72.7842831578023,73.4996956965201,3414735.78919706,0.0,1.0
2018-04-23,81.57,82.2,81.23,81.98,2130668,72.9452509790138,73.5086383532541,72.6412006500587,73.3118999051067,2382589.49592211,0.0,1.0
2018-04-24,80.8,82.32,80.35,82.17,3017172,72.2566664104979,73.6159502340617,71.8542468574691,73.4818103830522,3373910.11391277,0.0,1.0
2018-04-25,80.91,81.15,79.91,80.59,2642728,72.3550356345716,72.569659396187,71.4607699611744,72.0688706190845,2955193.38225347,0.0,1.0
2018-04-26,81.73,81.81,80.79,81.33,3223772,73.0883334867574,73.1598747406291,72.247723753764,72.7306272173985,3604937.65544317,0.0,1.0
2018-04-27,81.62,82.68,81.52,81.86,2227700,72.9899642626837,73.9378858764848,72.9005376953439,73.204588024299,2491094.16392684,0.0,1.0
2018-04-30,81.82,82.5,81.72,82.01,2642925,73.1688173973631,73.7769180552733,73.0793908300234,73.3387278753086,2955413.67473015,0.0,1.0
2018-05-01,81.82,82.17,81.46,81.78,2213383,73.1688173973631,73.4818103830522,72.8468817549401,73.1330467704272,2475084.38022844,0.0,1.0
2018-05-02,81.38,82.18,81.12,81.68,3100196,72.7753405010683,73.4907530397861,72.5428314259851,73.0436202030875,3466750.53311906,0.0,1.0
2018-05-03,81.36,81.57,80.08,80.95,3338409,72.7574551876004,72.9452509790138,71.6127951256519,72.3908062615075,3733128.86685857,0.0,1.0
2018-05-04,82.17,82.61,80.72,81.04,3799599,73.4818103830522,73.8752872793469,72.1851251566261,72.4712901721133,4248848.09182666,0.0,1.0
2018-05-07,77.86,78.88,76.83,78.73,9362817,69.62752533071,70.5396763175752,68.7064316871108,70.4055364665656,10469838.3025609,0.0,1.0
2018-05-08,75.55,77.9,75.05,77.61,7550996,67.5617716251624,69.6632959576459,67.1146387884637,69.4039589123607,8443794.97573053,0.0,1.0
2018-05-09,75.03,75.97,74.76,75.86,6849482,67.0967534749958,67.9373632079892,66.8553017431785,67.8389939839155,7659336.82099113,0.0,1.0
2018-05-10,75.95,76.38,75.2,75.39,3198677,67.9194778945213,68.3040121340821,67.2487786394733,67.4186891174188,3576875.52497509,0.0,1.0
2018-05-11,76.58,76.99,75.78,75.83,3678740,68.4828652687615,68.8495141948544,67.7674527300437,67.8121660137136,4113699.21650322,0.0,1.0
2018-05-14,75.86,76.83,75.44,76.37,3991851,67.8389939839155,68.7064316871108,67.4634024010887,68.2950694773481,4463831.18434508,0.0,1.0
2018-05-15,75.46,76.33,75.01,75.67,2997715,67.4812877145566,68.2592988504122,67.0788681615278,67.66908350597,3352152.59757416,0.0,1.0
2018-05-16,75.39,75.9,75.17,75.57,2374613,67.4186891174188,67.8747646108514,67.2219506692714,67.5796569386303,2655377.55796777,0.0,1.0
2018-05-17,75.78,76.21,74.97,75.05,3605672,67.7674527300437,68.1519869696045,67.043097534592,67.1146387884637,4031991.95413854,0.0,1.0
2018-05-18,76.04,76.7,75.55,75.92,3210541,67.999961805127,68.5901771495692,67.5617716251624,67.8926499243193,3590142.2759563,0.0,1.0
2018-05-21,75.75,76.81,75.5,76.32,1912937,67.9194778945213,68.8699022716591,67.6953212018001,68.4305551539256,2133481.91479088,0.2,1.0
2018-05-22,75.24,76.03,75.14,75.91,4025479,67.46219824137,68.170533390369,67.3725355642815,68.0629381778628,4489581.54130035,0.0,1.0
2018-05-23,75.76,75.8,74.86,74.98,2844610,67.9284441622301,67.9643092330655,67.1214800684338,67.22907528094,3172568.66777802,0.0,1.0
2018-05-24,75.93,76.4,75.47,75.91,3006445,68.0808707132805,68.5022852955964,67.6684223986735,68.0629381778628,3353061.82865064,0.0,1.0
2018-05-25,75.78,76.04,75.05,75.98,2872517,67.9463766976478,68.1794996580778,67.2918391549019,68.1257020518248,3203693.10093817,0.0,1.0
2018-05-29,74.41,75.48,73.97,75.47,3543475,66.7179980215357,67.6773886663824,66.3234822423464,67.6684223986735,3952006.69337966,0.0,1.0
2018-05-30,75.69,76.03,74.5,74.6,3449647,67.8656802882682,68.170533390369,66.7986944309153,66.8883571080038,3847361.14514624,0.0,1.0
2018-05-31,75.35,76.22,74.92,74.92,6622155,67.5608271861673,68.3408924768371,67.1752776746869,67.1752776746869,7385631.58611183,0.0,1.0
2018-06-01,76.87,77.22,75.77,75.78,3089201,68.9236998779122,69.2375192477219,67.937410429939,67.9463766976478,3445358.8720663,0.0,1.0
2018-06-04,77.22,77.45,76.72,76.86,2800111,69.2375192477219,69.4437434050254,68.7892058622795,68.9147336102033,3122939.32205138,0.0,1.0
2018-06-05,77.03,77.4,76.67,77.36,2295757,69.0671601612538,69.3989120664811,68.7443745237352,69.3630469956457,2560437.71449586,0.0,1.0
2018-06-06,78.14,78.17,77.1,77.17,2753477,70.0624158769359,70.0893146800624,69.1299240352157,69.1926879091776,3070928.82948714,0.0,1.0
2018-06-07,76.72,78.2,76.11,78.04,3468488,68.7892058622795,70.1162134831889,68.2422635320398,69.9727531998474,3868374.34775384,0.0,1.0
2018-06-08,77.11,77.13,75.94,76.58,2504721,69.1388903029245,69.1568228383422,68.0898369809894,68.6636781143556,2793493.43710584,0.0,1.0
2018-06-11,76.97,77.78,76.61,77.07,1917221,69.0133625550007,69.7396302394173,68.6905769174822,69.1030252320891,2138259.8225437,0.0,1.0
2018-06-12,78.25,78.3,76.95,76.97,3764800,70.1610448217332,70.2058761602774,68.995430019583,69.0133625550007,4198848.53124002,0.0,1.0
2018-06-13,78.02,79.06,77.23,77.23,3484297,69.9548206644297,70.8873125061498,69.2464855154307,69.2464855154307,3886005.98726467,0.0,1.0
2018-06-14,78.55,78.97,78.11,78.15,3198388,70.4300328529986,70.8066160967702,70.0355170738093,70.0713821446447,3567134.17874408,0.0,1.0
2018-06-15,80.7,80.75,78.65,79.39,9461998,72.3577804104009,72.4026117489451,70.5196955300871,71.1831993405418,10552883.660459,0.0,1.0
2018-06-18,80.01,80.35,78.63,79.89,4462863,71.7391079384904,72.0439610405912,70.5017629946694,71.6315127259842,4977392.09325209,0.0,1.0
2018-06-19,79.2,79.66,78.55,79.36,3156627,71.0128402540737,71.4252885686807,70.4300328529986,71.1563005374153,3520558.50048412,0.0,1.0
2018-06-20,78.82,79.3,78.46,79.25,3149699,70.6721220811375,71.1025029311622,70.349336443619,71.057671592618,3512831.76264295,0.0,1.0
2018-06-21,77.68,78.77,77.56,78.77,2714845,69.6499675623289,70.6272907425933,69.5423723498227,70.6272907425933,3027842.89757605,0.0,1.0
2018-06-22,78.7,79.0,77.25,78.17,5724112,70.5645268686313,70.8335148998968,69.2644180508484,70.0893146800624,6384052.07815911,0.0,1.0
2018-06-25,77.96,78.5,77.35,78.41,4442882,69.9010230581766,70.3852015144544,69.3540807279369,70.3045051050747,4955107.45860942,0.0,1.0
2018-06-26,78.45,78.8,77.79,78.14,2800379,70.3403701759101,70.6541895457198,69.7485965071262,70.0624158769359,3123238.22010875,0.0,1.0
2018-06-27,77.38,79.43,77.35,79.43,3712168,69.3809795310634,71.2190644113772,69.3540807279369,71.2190644113772,4140148.52170533,0.0,1.0
2018-06-28,79.02,79.37,77.35,77.79,3105246,70.8514474353144,71.1652668051241,69.3540807279369,69.7485965071262,3463253.72031422,0.0,1.0
2018-06-29,78.99,80.01,78.8,78.94,3668115,70.8245486321879,71.7391079384904,70.6541895457198,70.7797172936437,4091016.59588013,0.0,1.0
2018-07-02,79.49,79.52,78.3,78.57,2679922,71.2728620176303,71.2997608207568,70.2058761602774,70.4479653884163,2988893.58094396,0.0,1.0
2018-07-03,79.9,80.21,79.35,79.98,1637195,71.6404789936931,71.9184332926673,71.1473342697064,71.7122091353638,1825949.27249881,0.0,1.0
2018-07-05,79.89,80.1902,79.22,79.84,3613077,71.6315127259842,71.9006800826038,71.0307727894914,71.58668138744,4029633.19557669,0.0,1.0
2018-07-06,80.56,80.74,79.71,79.94,2050510,72.232252662477,72.3936454812362,71.4701199072249,71.6763440645284,2286915.87914178,0.0,1.0
2018-07-09,80.98,81.1,80.25,80.76,2075047,72.6088359062486,72.7164311187548,71.9542983635027,72.4115780166539,2314281.78075967,0.0,1.0
2018-07-10,81.75,82.1,81.33,81.5,2276034,73.2992385198299,73.6130578896395,72.9226552760583,73.0750818271087,2538440.82499797,0.0,1.0
2018-07-11,81.59,81.89,81.11,81.22,3011950,73.1557782364883,73.4247662677537,72.7253973864636,72.8240263312609,3359201.50703049,0.0,1.0
2018-07-12,83.32,83.35,81.44,82.04,3599740,74.706942550119,74.7338413532455,73.0212842208556,73.5592602833865,4014758.55605768,0.0,1.0
2018-07-13,81.71,83.08,81.57,82.49,4163144,73.2633734489945,74.4917521251066,73.1378457010706,73.9627423302846,4643118.11244707,0.0,1.0
2018-07-16,81.96,82.38,81.66,81.78,3032270,73.4875301417157,73.8641133854873,73.2185421104502,73.3261373229564,3381864.2254099,0.0,1.0
2018-07-17,82.74,82.99,81.28,81.4,2406121,74.1868990230058,74.411055715727,72.877823937514,72.9854191500202,2683525.71898528,0.0,1.0
2018-07-18,82.33,82.65,81.86,82.36,2223883,73.819282046943,74.1062026136262,73.3978674646272,73.8461808500696,2480277.27055877,0.0,1.0
2018-07-19,82.38,82.63,81.5,82.25,2259428,73.8641133854873,74.0882700782085,73.0750818271087,73.7475519052722,2519920.29835385,0.0,1.0
2018-07-20,82.24,82.57,81.95,82.22,2464417,73.7385856375634,74.0344724719554,73.4785638740068,73.7206531021457,2748542.73820999,0.0,1.0
2018-07-23,82.67,82.76,81.74,82.14,1943093,74.1241351490439,74.2048315584235,73.290272252121,73.6489229604749,2167114.63799213,0.0,1.0
2018-07-24,82.26,82.91,82.01,82.53,2611918,73.7565181729811,74.3393255740562,73.5323614802599,73.99860740112,2913049.31417855,0.0,1.0
2018-07-25,82.84,82.84,81.91,82.55,3109192,74.2765617000943,74.2765617000943,73.4426988031714,74.0165399365377,3467654.65962156,0.0,1.0
2018-07-26,82.72,83.3,82.63,83.05,1813867,74.1689664875881,74.6890100147013,74.0882700782085,74.4648533219801,2022990.00977867,0.0,1.0
2018-07-27,81.56,83.0,80.99,82.73,2427282,73.1288794333618,74.4200219834358,72.6178021739574,74.177932755297,2707126.39731336,0.0,1.0
2018-07-30,80.76,81.76,80.34,81.53,2830854,72.4115780166539,73.3082047875387,72.0349947728823,73.1019806302352,3157226.72122157,0.0,1.0
2018-07-31,81.5,81.73,80.81,81.14,3429008,73.0750818271087,73.2813059844122,72.4564093551982,72.7522961895902,3824342.64885526,0.0,1.0
2018-08-01,82.09,82.29,81.36,81.5,3571401,73.6040916219307,73.7834169761076,72.9495540791848,73.0750818271087,3983152.31707372,0.0,1.0
2018-08-02,76.86,78.17,74.83,75.45,12197403,68.9147336102033,70.0893146800624,67.0945812653073,67.6504898632558,13603656.9463166,0.0,1.0
2018-08-03,77.82,78.25,76.27,77.54,5646960,69.7754953102527,70.1610448217332,68.3857238153813,69.524439814405,6298005.12695792,0.0,1.0
2018-08-06,78.49,78.52,77.75,77.77,3399739,70.3762352467455,70.4031340498721,69.7127314362908,69.7306639717085,3791699.1890006,0.0,1.0
2018-08-07,78.07,78.83,77.81,78.55,2219980,69.9996520029739,70.6810883488463,69.7665290425439,70.4300328529986,2475924.28877556,0.0,1.0
2018-08-08,77.24,78.28,77.21,78.28,2221388,69.2554517831395,70.1879436248597,69.228552980013,70.1879436248597,2477494.61886799,0.0,1.0
2018-08-09,76.26,77.25,76.21,77.12,4262534,68.3767575476725,69.2644180508484,68.3319262091282,69.1478565706334,4753966.9106621,0.0,1.0
2018-08-10,75.56,76.26,75.36,75.97,2840715,67.7491188080532,68.3767575476725,67.5697934538762,68.1167357841159,3168224.60832488,0.0,1.0
2018-08-13,75.42,76.46,75.33,75.75,2933412,67.6235910601293,68.5560829018494,67.5428946507496,67.9194778945213,3271608.76214457,0.0,1.0
2018-08-14,75.22,75.74,74.66,74.66,3949839,67.4442657059523,67.9105116268124,66.9421547142569,66.9421547142569,4405220.91048252,0.0,1.0
2018-08-15,74.54,75.13,74.13,74.88,3155356,66.8345595017507,67.3635692965727,66.4669425256879,67.1394126038515,3519140.96529415,0.0,1.0
2018-08-16,75.1,75.37,74.55,74.59,3379305,67.3366704934461,67.578759721585,66.8435257694595,66.8793908402949,3768909.32741768,0.0,1.0
2018-08-17,75.56,75.81,74.92,75.06,3337119,67.7491188080532,67.9732755007743,67.1752776746869,67.3008054226108,3721859.65037271,0.0,1.0
2018-08-20,74.91,75.5,74.55,75.49,3201580,67.166311406978,67.6953212018001,66.8435257694595,67.6863549340912,3570694.18844227,0.0,1.0
2018-08-21,74.9,75.3,74.74,74.89,2258658,67.3366704934462,67.6962788805941,67.192827138587,67.3276802837675,2512352.97142388,0.2,1.0
2018-08-22,75.26,75.39,74.6,74.81,2341239,67.6603180418793,67.7771907677024,67.0669642030852,67.2557586063379,2604209.56092665,0.0,1.0
2018-08-23,75.11,75.95,75.0,75.35,2207785,67.5254648966988,68.2806425097094,67.4265725902331,67.7412299289876,2455765.85964545,0.0,1.0
2018-08-24,75.86,76.0,75.07,75.43,2399200,68.1997306226012,68.3255935581029,67.489504057984,67.8131516064172,2668680.80472571,0.0,1.0
2018-08-27,76.61,77.17,75.99,76.16,2786751,68.8739963485035,69.3774480905106,68.3166033484242,68.4694369129621,3099761.96284186,0.0,1.0
2018-08-28,76.66,76.88,76.16,76.74,2170739,68.918947396897,69.1167320098283,68.4694369129621,68.9908690743265,2414558.81184123,0.0,1.0
2018-08-29,77.69,77.9,76.61,76.61,2790110,69.8449389938028,70.0337333970555,68.8739963485035,68.8739963485035,3103498.24944701,0.0,1.0
2018-08-30,77.39,77.91,77.06,77.63,2311666,69.5752327034419,70.0427236067342,69.2785557840449,69.7909977357306,2571314.88877003,0.0,1.0
2018-08-31,78.43,78.59,77.36,77.36,3343345,70.5102145100265,70.6540578648856,69.5482620744058,69.5482620744058,3718873.2181876,0.0,1.0
2018-09-04,75.64,75.86,74.02,75.11,6905600,68.0019460096698,68.1997306226012,66.5455320417208,67.5254648966988,7681244.65034756,0.0,1.0
2018-09-05,75.29,75.46,74.68,75.29,3336648,67.6872886709154,67.8401222354532,67.1388858805148,67.6872886709154,3711424.00372059,0.0,1.0
2018-09-06,75.72,75.92,74.94,75.49,2586582,68.0738676870994,68.2536718806733,67.3726313321609,67.8670928644893,2877109.75877336,0.0,1.0
2018-09-07,75.73,76.21,75.35,75.42,3110156,68.0828578967781,68.5143879613556,67.7412299289876,67.8041613967385,3459492.17109974,0.0,1.0
2018-09-10,75.56,76.31,75.4,75.91,2657441,67.9300243322402,68.6042900581426,67.7861809773811,68.2446816709946,2955927.72023637,0.0,1.0
2018-09-11,76.61,76.76,75.23,75.73,2481941,68.8739963485035,69.008849493684,67.6333474128432,68.0828578967781,2760715.36560593,0.0,1.0
2018-09-12,75.7,76.8,75.36,76.46,2869019,68.055887267742,69.0448103323987,67.7502201386663,68.739143203323,3191270.39583751,0.0,1.0
2018-09-13,77.2,77.23,75.82,75.95,3990034,69.4044187195467,69.4313893485827,68.1637697838864,68.2806425097094,4438199.04384918,0.0,1.0
2018-09-14,76.28,77.2,76.08,77.2,3144132,68.5773194291065,69.4044187195467,68.3975152355325,69.4044187195467,3497284.39309931,0.0,1.0
2018-09-17,75.96,76.63,75.81,76.33,3075637,68.2896327193881,68.8919767678609,68.1547795742077,68.6222704774999,3421095.95873799,0.0,1.0
2018-09-18,76.88,77.04,75.74,76.28,2592882,69.1167320098283,69.2605753646875,68.0918481064568,68.5773194291065,2884117.38176009,0.0,1.0
2018-09-19,76.1,77.69,76.01,77.69,1773356,68.4154956548899,69.8449389938028,68.3345837677816,69.8449389938028,1972541.31258135,0.0,1.0
2018-09-20,77.17,77.39,76.39,76.39,2343758,69.3774480905106,69.5752327034419,68.6762117355721,68.6762117355721,2607011.49780023,0.0,1.0
2018-09-21,77.61,77.85,77.19,77.71,5358228,69.7730173163733,69.988782348662,69.3954285098679,69.8629194131602,5960070.11126368,0.0,1.0
2018-09-24,77.27,77.55,76.88,76.88,2769797,69.4673501872975,69.7190760583011,69.1167320098283,69.1167320098283,3080903.67075978,0.0,1.0
2018-09-25,76.82,77.78,76.75,77.6,2281107,69.0627907517561,69.9258508809111,68.9998592840052,69.7640271066946,2537323.46799994,0.0,1.0
2018-09-26,76.79,77.43,76.46,77.05,2274904,69.03582012272,69.6111935421567,68.739143203323,69.2695655743662,2530423.74016078,0.0,1.0
2018-09-27,76.76,77.55,76.5,76.5,2549536,69.008849493684,69.7190760583011,68.7751040420378,68.7751040420378,2835902.71096914,0.0,1.0
2018-09-28,77.15,77.16,76.45,76.45,2537156,69.3594676711532,69.3684578808319,68.7301529936443,68.7301529936443,2822132.17563966,0.0,1.0
2018-10-01,76.98,77.87,76.72,77.45,2253231,69.2066341066153,70.0067627680194,68.9728886549692,69.6291739615141,2506316.40476531,0.0,1.0
2018-10-02,77.28,77.35,76.54,77.0,2977302,69.4763403969762,69.5392718647271,68.8110648807526,69.2246145259727,3311715.86248394,0.0,1.0
2018-10-03,76.56,77.49,76.49,77.33,2081657,68.82904530011,69.6651348002289,68.7661138323591,69.5212914453697,2315471.02280882,0.0,1.0
2018-10-04,76.1,76.58,75.77,76.47,3385442,68.4154956548899,68.8470257194674,68.1188187354929,68.7481334130017,3765698.5999134,0.0,1.0
2018-10-05,75.21,76.29,74.78,75.96,3011358,67.6153669934858,68.5863096387852,67.2287879773018,68.2896327193881,3349597.07017223,0.0,1.0
2018-10-08,74.11,75.03,73.36,75.0,3344179,66.626443928829,67.4535432192692,65.9521782029267,67.4265725902331,3719800.89399251,0.0,1.0
2018-10-09,73.97,74.3,73.58,74.0,2247991,66.5005809933273,66.7972579127243,66.1499628158581,66.5275516223634,2500487.84215412,0.0,1.0
2018-10-10,71.44,73.65,71.39,73.62,4091364,64.2260579446167,66.2128942836089,64.1811068962233,66.1859236545729,4550910.5418247,0.0,1.0
2018-10-11,70.29,72.13,69.99,71.7,4659817,63.1921838315665,64.8463824124469,62.9224775412056,64.4598033962629,5183212.81320213,0.0,1.0
2018-10-12,72.17,72.5,70.82,71.36,4790991,64.8823432511617,65.1790201705587,63.6686649445375,64.1541362671872,5329120.4223548,0.0,1.0
2018-10-15,72.01,72.59,70.95,71.54,3262256,64.7384998963025,65.259932057667,63.7855376703606,64.3159600414037,3628676.21177946,0.0,1.0
2018-10-16,73.5,73.71,72.51,72.75,3639190,66.0780411384285,66.2668355416811,65.1880103802374,65.4037754125261,4047947.85668129,0.0,1.0
2018-10-17,73.99,74.38,72.74,73.36,2594216,66.5185614126847,66.8691795901539,65.3947852028474,65.9521782029267,2885601.2181195,0.0,1.0
2018-10-18,73.59,74.38,73.28,73.88,3690199,66.1589530255368,66.8691795901539,65.8802565254971,66.419669106219,4104686.24413055,0.0,1.0
2018-10-19,73.69,74.53,73.48,73.74,3106897,66.2488551223237,67.0040327353343,66.0600607190711,66.2938061707172,3455867.11660549,0.0,1.0
2018-10-22,73.59,74.23,73.1,73.98,2125966,66.1589530255368,66.7343264449734,65.7184327512806,66.509571203006,2364756.85882773,0.0,1.0
2018-10-23,73.41,73.62,71.78,72.65,4217706,65.9971292513202,66.1859236545729,64.5317250736925,65.3138733157392,4691443.41537865,0.0,1.0
2018-10-24,70.15,73.62,70.1,73.13,3632004,63.0663208960647,66.1859236545729,63.0213698476712,65.7454033803167,4039954.71719198,0.0,1.0
2018-10-25,71.48,71.86,70.2,70.62,3582295,64.2620187833315,64.603646751122,63.1112719444582,63.4888607509635,3984662.34718444,0.0,1.0
2018-10-26,70.53,71.46,69.32,70.0,3808258,63.4079488638552,64.2440383639741,62.3201334927328,62.9314677508843,4236005.76193862,0.0,1.0
2018-10-29,69.22,71.31,68.36,71.25,6742570,62.2302313959458,64.1091852187937,61.4570733635778,64.0552439607215,7499902.93994642,0.0,1.0
2018-10-30,66.52,67.93,65.14,66.65,9640403,59.8028747826974,61.0704943473938,58.5622258470372,59.9197475085205,10723223.7562188,0.0,1.0
2018-10-31,69.03,69.66,66.32,66.62,5550902,62.0594174120506,62.6258006218085,59.6230705891235,59.8927768794844,6174385.46862019,0.0,1.0
2018-11-01,68.78,69.19,68.08,68.99,5520660,61.8346621700831,62.2032607669097,61.2053474925743,62.0234565733358,6140746.65364165,0.0,1.0
2018-11-02,69.5,69.63,68.51,69.12,3746582,62.4819572669494,62.5988299927724,61.5919265087583,62.1403292991589,4167402.2452196,0.0,1.0
2018-11-05,69.46,70.0,69.06,69.93,3090241,62.4459964282346,62.9314677508843,62.0863880410867,62.8685362831334,3437340.2962139,0.0,1.0
2018-11-06,69.65,69.78,69.15,69.64,2481188,62.6168104121299,62.7336831379529,62.167299928195,62.6078202024511,2759877.78781084,0.0,1.0
2018-11-07,71.37,71.43,70.18,70.32,2449472,64.1631264768659,64.2170677349381,63.0932915251008,63.2191544606026,2724599.41151763,0.0,1.0
2018-11-08,71.24,71.82,70.93,71.28,2103667,64.0462537510428,64.5676859124072,63.7675572510032,64.0822145897576,2339953.21041802,0.0,1.0
2018-11-09,70.34,71.14,69.85,70.91,3062202,63.23713487996,63.9563516542558,62.7966146057038,63.7495768316458,3406151.9246385,0.0,1.0
2018-11-12,69.55,70.27,69.35,70.05,3490739,62.5269083153429,63.1742034122091,62.3471041217689,62.9764187992778,3882822.67572834,0.0,1.0
2018-11-13,69.61,70.46,69.44,69.84,3698066,62.5808495734151,63.3450173961044,62.4280160088772,62.7876243960251,4113436.87429509,0.0,1.0
2018-11-14,67.57,70.0,67.47,70.0,5022192,60.7468467989607,62.9314677508843,60.6569447021737,62.9314677508843,5586290.17507796,0.0,1.0
2018-11-15,68.67,68.74,67.01,67.17,4260415,61.7357698636175,61.7987013313683,60.2433950569536,60.3872384118128,4738949.53762316,0.0,1.0
2018-11-16,70.33,71.13,68.27,68.49,7993049,63.2281446702813,63.9473614445771,61.3761614764695,61.5739460894009,8890837.12801436,0.0,1.0
2018-11-19,69.21,71.16,68.75,70.43,4114966,62.4010453798411,64.1592022717742,61.9863006771287,63.501020460948,4563974.77199965,0.2,1.0
2018-11-20,67.61,68.78,67.45,67.74,3786327,60.958455109537,62.0133492446969,60.8141960825066,61.0756655689992,4199475.98753942,0.0,1.0
2018-11-21,68.67,69.59,67.71,68.31,4757297,61.9141711636135,62.7436605690383,61.048617001431,61.5895883527951,5276394.38355253,0.0,1.0
2018-11-23,67.98,68.96,67.825,68.06,1290220,61.2920541095448,62.1756406501061,61.1523031771091,61.36418362306,1431003.69002548,0.0,1.0
2018-11-26,68.75,69.07,68.37,68.66,2666666,61.9863006771287,62.2748187311895,61.6436854879315,61.9051549744241,2957642.01924128,0.0,1.0
2018-11-27,69.9,70.0,68.36,68.51,5236199,63.0231624339097,63.1133243258037,61.6346692987421,61.7699121365831,5807552.27070401,0.0,1.0
2018-11-28,70.76,70.88,69.51,69.97,3515126,63.7985547041982,63.906748974471,62.6715310555231,63.0862757582355,3898682.60986847,0.0,1.0
2018-11-29,70.3,70.95,70.11,70.49,2555667,63.3838100014858,63.9698622987968,63.2125024068871,63.5551175960844,2834531.24852842,0.0,1.0
2018-11-30,71.23,71.29,70.06,70.62,4139232,64.2223155961,64.2764127312364,63.1674214609401,63.6723280555466,4590888.58169269,0.0,1.0
2018-12-03,71.93,72.23,71.11,71.69,3567015,64.8534488393581,65.1239345150401,64.1141213258272,64.6370602988124,3956233.53178236,0.0,1.0
2018-12-04,70.02,71.99,69.74,71.9,3261299,63.1313567041825,64.9075459744944,62.8789034068793,64.8264002717899,3617159.01418084,0.0,1.0
2018-12-06,69.4,69.48,68.105,69.1,4303309,62.5723529744397,62.6444824879549,61.4047564744123,62.3018672987577,4772869.01328444,0.0,1.0
2018-12-07,68.0,69.76,67.59,69.39,3318594,61.3100864879236,62.8969357852581,60.9404227311582,62.5633367852503,3680705.81737721,0.0,1.0
2018-12-10,67.09,68.66,66.42,68.01,5324358,60.4896132716882,61.9051549744241,59.8855285959984,61.319102677113,5905330.83118901,0.0,1.0
2018-12-11,67.26,68.44,66.6,68.21,3949904,60.642888487908,61.7067988122573,60.0478200014076,61.499426460901,4380901.86111392,0.0,1.0
2018-12-12,68.03,69.23,67.99,68.44,3135542,61.3371350554918,62.4190777582199,61.3010702987342,61.7067988122573,3477679.90903092,0.0,1.0
2018-12-13,69.08,69.29,67.82,68.14,4129894,62.2838349203789,62.4731748933563,61.1477950825144,61.4363131365752,4580531.65616258,0.0,1.0
2018-12-14,67.77,68.87,67.58,68.23,2945319,61.1027141365674,62.0944949474015,60.9314065419688,61.5174588392798,3266700.52960127,0.0,1.0
2018-12-17,64.67,67.76,64.05,67.43,5026215,58.3076954878533,61.093697947378,57.7486917581104,60.7961637041278,5574655.64931671,0.0,1.0
2018-12-18,64.62,65.49,64.16,65.14,4206104,58.2626145419063,59.0470230013841,57.8478698391938,58.7314563797551,4665057.3891514,0.0,1.0
2018-12-19,64.23,66.04,63.63,64.91,3457724,57.9109831635196,59.5429134068011,57.3700118121556,58.5240840283989,3835017.13125642,0.0,1.0
2018-12-20,62.78,64.47,62.05,63.91,4413038,56.6036357310566,58.1273717040652,55.9454539202303,57.6224651094588,4894571.20663349,0.0,1.0
2018-12-21,60.09,63.65,59.8,62.85,10209658,54.1782808391078,57.3880441905344,53.9168113526152,56.6667490553824,11323695.3945049,0.0,1.0
2018-12-24,60.02,60.96,59.66,60.07,3542666,54.115167514782,54.9626892985857,53.7905847039636,54.160248460729,3929227.66545845,0.0,1.0
2018-12-26,62.36,62.36,59.47,60.6,3516913,56.2249557851017,56.2249557851017,53.619277109365,54.6381064877672,3900664.60022212,0.0,1.0
2018-12-27,63.08,63.11,60.89,61.68,3386021,56.8741214067386,56.9011699743068,54.8995759742599,55.6118549202225,3755490.18423506,0.0,1.0
2018-12-28,62.93,63.9,62.42,63.41,2335404,56.7388785688976,57.6134489202694,56.2790529202381,57.1716556499888,2590234.02342257,0.0,1.0
2018-12-31,63.48,63.66,63.02,63.24,2338223,57.2347689743146,57.3970603797238,56.8200242716022,57.018380433769,2593360.62152381,0.0,1.0
2019-01-02,63.09,63.81,62.5,62.5,3045701,56.883137595928,57.5323032175648,56.3511824337533,56.3511824337533,3378035.8153759,0.0,1.0
2019-01-03,61.1,62.97,61.01,62.36,3895718,55.0889159472373,56.7749433256552,55.0077702445327,56.2249557851017,4320803.2996688,0.0,1.0
2019-01-04,63.7,63.8,61.95,62.28,4885573,57.4331251364814,57.5232870283754,55.8552920283363,56.1528262715865,5418667.35199334,0.0,1.0
2019-01-07,63.6,63.97,62.8,63.35,3940382,57.3429632445874,57.6765622445952,56.6216681094354,57.1175585148524,4370340.85823346,0.0,1.0
2019-01-08,64.32,64.43,63.44,64.27,3427461,57.9921288662242,58.0913069473077,57.198704217557,57.9470479202772,3801451.95270452,0.0,1.0
2019-01-09,64.26,64.8,63.98,64.62,2782981,57.9380317310878,58.4249059473155,57.6855784337846,58.2626145419063,3086648.85079351,0.0,1.0
2019-01-10,64.81,64.85,63.5,63.64,3313984,58.4339221365049,58.4699868932625,57.2528013526934,57.379028001345,3675592.79245818,0.0,1.0
2019-01-11,64.92,65.19,64.58,64.78,3320566,58.5331002175883,58.7765373257021,58.2265497851486,58.4068735689367,3682892.99419723,0.0,1.0
2019-01-14,64.63,65.02,64.34,64.46,4407461,58.2716307310956,58.6232621094823,58.010161244603,58.1183555148758,4888385.66650912,0.0,1.0
2019-01-15,65.99,66.25,64.65,64.84,3551099,59.4978324608541,59.7322533797785,58.2896631094745,58.4609707040731,3938580.84097735,0.0,1.0
2019-01-16,65.79,66.08,65.45,65.9,3496857,59.3175086770661,59.5789781635587,59.0109582446265,59.4166867581495,3878420.1690343,0.0,1.0
2019-01-17,66.55,66.74,65.2,65.49,2367809,60.0027390554606,60.1740466500592,58.7855535148915,59.0470230013841,2626174.92852036,0.0,1.0
2019-01-18,67.82,68.03,66.97,67.55,3904860,61.1477950825144,61.3371350554918,60.3814190014154,60.9043579744006,4330942.83845615,0.0,1.0
2019-01-22,66.8,67.69,66.27,67.3,3698050,60.2281437851956,61.0305846230522,59.7502857581573,60.6789532446656,4101566.55136234,0.0,1.0
2019-01-23,67.06,67.45,66.21,66.96,3350206,60.46256470412,60.8141960825066,59.6961886230209,60.372402812226,3715767.19345964,0.0,1.0
2019-01-24,68.12,68.15,66.92,67.12,3335968,61.4182807581964,61.4453293257646,60.3363380554684,60.5166618392564,3699975.59936051,0.0,1.0
2019-01-25,70.02,70.32,69.25,70.25,4073868,63.1313567041825,63.4018423798645,62.4371101365987,63.3387290555387,4518392.321214,0.0,1.0
2019-01-28,68.95,69.38,68.34,69.27,2771000,62.1666244609167,62.5543205960609,61.6166369203633,62.4551425149775,3073360.53158423,0.0,1.0
2019-01-29,68.66,69.23,68.38,69.0,2902021,61.9051549744241,62.4190777582199,61.6527016771209,62.2117054068637,3218678.02353973,0.0,1.0
2019-01-30,69.8,70.1,68.54,68.73,3646179,62.9330005420157,63.2034862176977,61.7969607041513,61.9682682987499,4044035.59353708,0.0,1.0
2019-01-31,69.68,70.31,69.41,69.86,3504260,62.8248062717429,63.3928261906752,62.5813691636291,62.9870976771521,3886630.95503766,0.0,1.0
2019-02-01,70.14,70.94,69.78,69.95,3218566,63.2395509744553,63.9608461096074,62.9149681636369,63.0682433798567,3569763.15867879,0.0,1.0
2019-02-04,71.29,71.51,69.94,70.07,3382093,64.2764127312364,64.4747688934032,63.0592271906673,63.1764376501295,3751133.57645157,0.0,1.0
2019-02-05,71.21,71.87,71.11,71.35,3978238,64.2042832177212,64.7993517042216,64.1141213258272,64.3305098663728,4412327.55483529,0.0,1.0
2019-02-06,74.5,74.69,70.0,70.02,7242131,67.170609461034,67.3419170556326,63.1133243258037,63.1313567041825,8032363.6160096,0.0,1.0
2019-02-07,72.99,74.45,71.42,74.18,5880643,65.8091648934345,67.125528515087,64.3936231906986,66.8820914069732,6522315.44443777,0.0,1.0
2019-02-08,73.16,73.54,72.18,72.46,4613228,65.9624401096543,66.3050552988515,65.0788535690931,65.3313068663963,5116605.14557894,0.0,1.0
2019-02-11,72.97,73.87,72.88,73.35,3986162,65.7911325150557,66.6025895421018,65.7099868123511,66.1337477042529,4421116.19029262,0.0,1.0
2019-02-12,73.45,73.62,72.88,73.42,3404047,66.2239095961469,66.3771848123667,65.7099868123511,66.1968610285787,3775483.10987286,0.0,1.0
2019-02-13,73.58,74.35,73.18,74.16,2998419,66.3411200556091,67.035366623193,65.9804724880331,66.8640590285944,3325594.59103293,0.0,1.0
2019-02-14,73.12,73.64,72.92,73.06,1496249,65.9263753528967,66.3952171907455,65.7460515691087,65.8722782177603,1659513.75749634,0.0,1.0
2019-02-15,73.56,74.05,73.08,73.71,2875181,66.3230876772303,66.764880947511,65.8903105961391,66.4583305150713,3188909.3491739,0.0,1.0
2019-02-19,73.18,73.57,72.635,73.21,3955742,65.9804724880331,66.3321038664197,65.4890901772108,66.0075210556013,4387376.8805233,0.0,1.0
2019-02-20,72.25,73.41,71.86,73.27,3171388,65.3222906772069,66.3710637870416,64.9696859247624,66.2444877220616,3507727.31060933,0.2,1.0
2019-02-21,71.34,72.415,71.12,72.1,4739089,64.4995462548365,65.4714696109334,64.3006410098679,65.1866734647282,5241689.7310289,0.0,1.0
2019-02-22,72.38,72.42,71.485,71.69,5585528,65.4398255946884,65.4759901846827,64.6306428935659,64.8159864172867,6177897.22032533,0.0,1.0
2019-02-25,72.25,73.0,72.14,72.93,4105293,65.3222906772069,66.0003767396,65.2228380547225,65.93708870711,4540676.9446543,0.0,1.0
2019-02-26,72.04,72.54,71.76,72.43,3629164,65.1324265797368,65.5844839546656,64.8792744497767,65.4850313321812,4014052.42041662,0.0,1.0
2019-02-27,71.31,71.72,70.96,71.72,5050381,64.4724228123408,64.8431098597824,64.1559826498906,64.8431098597824,5585995.58385239,0.0,1.0
2019-02-28,70.98,71.76,70.88,71.25,3699295,64.1740649448878,64.8792744497767,64.083653469902,64.4181759273493,4091621.11400452,0.0,1.0
2019-03-01,72.13,72.22,70.8,70.91,2947859,65.213796907224,65.2951672347111,64.0113242899134,64.1107769123978,3260492.10065924,0.0,1.0
2019-03-04,71.76,72.88,71.01,72.56,3278447,64.8792744497767,65.8918829696171,64.2011883873835,65.6025662496627,3626140.37711098,0.0,1.0
2019-03-05,71.39,71.99,71.34,71.69,2112949,64.5447519923294,65.0872208422439,64.4995462548365,64.8159864172867,2337036.31130113,0.0,1.0
2019-03-06,71.46,72.03,71.19,71.42,2691272,64.6080400248194,65.1233854322382,64.3639290423579,64.5718754348251,2976692.94790742,0.0,1.0
2019-03-07,72.33,72.72,71.66,72.32,5296339,65.3946198571955,65.7472246096399,64.7888629747909,65.3855787096969,5858038.48552915,0.0,1.0
2019-03-08,71.15,72.0,70.57,71.61,3912538,64.3277644523636,65.0962619897425,63.8033778974462,64.7436572372981,4327479.44950186,0.0,1.0
2019-03-11,72.35,72.39,71.3,71.37,3159171,65.4127021521926,65.4488667421869,64.4633816648422,64.5266696973323,3494214.64531776,0.0,1.0
2019-03-12,71.78,72.61,71.68,72.3,3622793,64.8973567447738,65.6477719871556,64.8069452697881,65.3674964146997,4007005.74851905,0.0,1.0
2019-03-13,71.21,72.33,71.15,71.93,3926930,64.382011337355,65.3946198571955,64.3277644523636,65.0329739572525,4343397.78287965,0.0,1.0
2019-03-14,70.93,71.47,70.85,71.22,2577521,64.1288592073949,64.617081172318,64.0565300274063,64.3910524848536,2850878.1660803,0.0,1.0
2019-03-15,72.13,72.36,70.94,71.06,4805860,65.213796907224,65.4217432996912,64.1379003548935,64.2463941248764,5315542.08219397,0.0,1.0
2019-03-18,71.88,72.32,71.22,72.1,2376890,64.9877682197596,65.3855787096969,64.3910524848536,65.1866734647282,2628969.38732007,0.0,1.0
2019-03-19,72.02,72.44,71.8,72.31,2537279,65.1143442847396,65.4940724796798,64.915439039771,65.3765375621983,2806368.32924119,0.0,1.0
2019-03-20,71.71,72.43,71.32,72.17,2161278,64.8340687122838,65.4850313321812,64.4814639598394,65.2499614972183,2390490.80920377,0.0,1.0
2019-03-21,72.2,72.64,71.41,71.49,4141701,65.277084939714,65.6748954296513,64.5628342873265,64.6351634673151,4580946.16933595,0.0,1.0
2019-03-22,70.89,72.06,70.64,71.96,2711811,64.0926946174006,65.1505088747339,63.8666659299362,65.0600973997482,2999410.19702125,0.0,1.0
2019-03-25,70.75,70.89,70.01,70.74,1983705,63.9661185524206,64.0926946174006,63.297073637526,63.957077404922,2194085.43032019,0.0,1.0
2019-03-26,71.09,71.73,70.67,71.23,2295453,64.2735175673721,64.852151007281,63.893789372432,64.4000936323522,2538895.64390107,0.0,1.0
2019-03-27,71.03,71.47,70.32,71.13,2040349,64.2192706823807,64.617081172318,63.5773492099818,64.3096821573664,2256736.76966503,0.0,1.0
2019-03-28,71.58,71.89,71.04,71.89,2495830,64.7165337948023,64.9968093672582,64.2283118298793,64.9968093672582,2760523.48487101,0.0,1.0
2019-03-29,72.45,72.85,71.97,72.02,4475282,65.5031136271784,65.8647595271214,65.0691385472468,65.1143442847396,4949904.86628516,0.0,1.0
2019-04-01,73.85,73.98,72.65,73.0,3561871,66.7688742769789,66.8864091944604,65.6839365771499,66.0003767396,3939622.70891085,0.0,1.0
2019-04-02,73.57,74.18,73.41,73.86,3069299,66.5157221470188,67.0672321444319,66.3710637870416,66.7779154244775,3394811.33394145,0.0,1.0
2019-04-03,74.18,74.85,73.82,73.9,3485077,67.0672321444319,67.6729890268365,66.7417508344832,66.8140800144718,3854684.37557197,0.0,1.0
2019-04-04,73.79,74.4,73.32,74.3,2221753,66.7146273919875,67.2661373894006,66.2896934595544,67.1757259144148,2457379.44254321,0.0,1.0
2019-04-05,74.2,74.42,73.13,73.85,2572828,67.0853144394291,67.2842196843977,66.1179116570815,66.7688742769789,2845687.45328556,0.0,1.0
2019-04-08,74.41,74.45,73.56,74.26,2428986,67.2751785368991,67.3113431268934,66.5066809995202,67.1395613244205,2686590.39174258,0.0,1.0
2019-04-09,74.37,74.52,73.72,73.92,2036042,67.2390139469048,67.3746311593835,66.6513393594975,66.832162309469,2251972.9938272,0.0,1.0
2019-04-10,74.6,74.77,74.31,74.45,1554248,67.4469603393721,67.6006598468479,67.1847670619134,67.3113431268934,1719082.67202245,0.0,1.0
2019-04-11,74.19,74.78,74.07,74.67,2018576,67.0762732919305,67.6097009943464,66.9677795219476,67.5102483718621,2232654.64955425,0.0,1.0
2019-04-12,74.29,74.5,73.55,74.41,2499775,67.1666847669162,67.3565488643863,66.4976398520217,67.2751785368991,2764886.86905495,0.0,1.0
2019-04-15,74.32,74.58,73.76,74.44,1690423,67.193808209412,67.4288780443749,66.6875039494918,67.3023019793949,1869699.61530477,0.0,1.0
2019-04-16,71.9,73.174,71.58,73.0,4399497,65.0058505147567,66.1576927060752,64.7165337948023,66.0003767396,4866082.54172742,0.0,1.0
2019-04-17,72.15,72.43,71.75,72.17,3025446,65.2318792022211,65.4850313321812,64.8702333022781,65.2499614972183,3346307.53505209,0.0,1.0
2019-04-18,71.34,72.27,70.56,72.27,5469565,64.4995462548365,65.340372972204,63.7943367499476,65.340372972204,6049635.8464032,0.0,1.0
2019-04-22,71.48,71.54,70.37,70.95,2046252,64.6261223198166,64.680369204808,63.6225549474747,64.1469415023921,2263265.80815371,0.0,1.0
2019-04-23,72.85,73.05,71.55,71.77,6282901,65.8647595271214,66.0455824770929,64.6894103523066,64.8883155972753,6949229.62045473,0.0,1.0
2019-04-24,72.67,73.5,72.09,72.98,3045795,65.702018872147,66.4524341145288,65.1776323172297,65.9822944446029,3368814.63385034,0.0,1.0
2019-04-25,72.93,73.11,72.3,72.72,2459724,65.93708870711,66.0998293620843,65.3674964146997,65.7472246096399,2720588.2885857,0.0,1.0
2019-04-26,73.37,73.43,72.64,73.07,2216254,66.3348991970473,66.3891460820388,65.6748954296513,66.06366477209,2451297.2499887,0.0,1.0
2019-04-29,72.4,72.86,71.15,71.15,3450920,65.4579078896855,65.87380067462,64.3277644523636,64.3277644523636,3816904.87910277,0.0,1.0
2019-04-30,72.96,73.05,72.29,72.43,3057203,65.9642121496057,66.0455824770929,65.3584552672012,65.4850313321812,3381432.50121927,0.0,1.0
2019-05-01,72.18,73.38,72.15,73.35,3151938,65.2590026447169,66.3439403445459,65.2318792022211,66.3168169020502,3486214.55462004,0.0,1.0
2019-05-02,66.61,72.97,65.0,72.19,12472507,60.2230834880104,65.9732532971043,58.7674587407397,65.2680437922154,13795269.9056899,0.0,1.0
2019-05-03,59.25,61.5,57.7,60.09,40551003,53.5687989290589,55.6030571162384,52.1674210667798,54.3282553189393,44851610.9336672,0.0,1.0
2019-05-06,59.6,60.19,58.02,58.56,10181715,53.8852390915091,54.418666793925,52.4567377867342,52.9449597516572,11261529.5808462,0.0,1.0
2019-05-07,58.51,59.1,57.47,59.0,10533169,52.8997540141644,53.4331817165803,51.9594746743125,53.3427702415945,11650256.7861654,0.0,1.0
2019-05-08,58.98,59.11,58.07,58.48,8371150,53.3246879465974,53.4422228640789,52.501943524227,52.8726305716686,9258946.39073091,0.0,1.0
2019-05-09,59.1,59.28,58.01,58.27,9168242,53.4331817165803,53.5959223715546,52.4476966392356,52.6827664741985,10140573.4188549,0.0,1.0
2019-05-10,59.13,59.32,58.28,58.56,12089651,53.460305159076,53.6320869615489,52.6918076216971,52.9449597516572,13371810.3834773,0.0,1.0
2019-05-13,56.88,58.17,56.73,58.02,12267713,51.4260469718966,52.5923549992128,51.2904297594179,52.4567377867342,13568756.62291,0.0,1.0
2019-05-14,57.75,58.3,56.97,57.12,7946793,52.2126268042726,52.7098899166943,51.5074172993837,51.6430345118624,8789584.50932497,0.0,1.0
2019-05-15,58.6,58.77,57.43,57.55,7812108,52.9811243416515,53.1348238491273,51.9233100843182,52.0318038543011,8640615.58693849,0.0,1.0
2019-05-16,58.64,58.99,58.23,58.46,6956521,53.0172889316458,53.333729094096,52.6466018842042,52.8545482766715,7694289.91297418,0.0,1.0
2019-05-17,59.44,59.5,57.81,58.01,8199187,53.7405807315319,53.7948276165233,52.2668736892641,52.4476966392356,9068745.9764283,0.0,1.0
2019-05-20,59.99,60.12,58.71,58.83,10899414,54.2378438439535,54.355378761435,53.0805769641359,53.1890707341188,12055343.6405251,0.0,1.0
2019-05-21,61.0,61.15,60.02,60.18,9828682,55.3318226912811,55.467884550358,54.4428852119786,54.5880178616606,10835529.5892769,0.2,1.0
2019-05-22,61.5,62.19,60.61,60.61,9350162,55.7853622215375,56.4112467732913,54.9780618576811,54.9780618576811,10307990.1268077,0.0,1.0
2019-05-23,61.08,61.71,60.84,60.96,9080866,55.4043890161221,55.9758488242452,55.1866900415991,55.2955395288606,10011107.5156627,0.0,1.0
2019-05-24,61.87,62.19,61.22,61.5,6435123,56.1209814739273,56.4112467732913,55.5313800845939,55.7853622215375,7094335.3012272,0.0,1.0
2019-05-28,62.07,62.66,61.88,62.14,6931011,56.3023972860298,56.8375739317324,56.1300522645324,56.3658928202657,7641021.93703121,0.0,1.0
2019-05-29,61.88,62.17,61.55,61.83,4540544,56.1300522645324,56.3931051920811,55.8307161745632,56.0846983115067,5005676.12864204,0.0,1.0
2019-05-30,62.36,62.9,61.75,61.94,5059753,56.5654502135785,57.0552729062554,56.0121319866657,56.1844770081631,5578072.76152923,0.0,1.0
2019-05-31,61.93,62.33,61.73,61.73,5698594,56.175406217558,56.5382378417631,55.9939904054555,55.9939904054555,6282356.46491319,0.0,1.0
2019-06-03,60.54,62.1,60.13,61.77,7308487,54.9145663234452,56.3296096578452,54.542663908635,56.030273567876,8057166.47881635,0.0,1.0
2019-06-04,61.1,61.54,58.87,61.03,7812764,55.4225305973324,55.821645383958,53.3997442923888,55.3590350630965,8613101.48156563,0.0,1.0
2019-06-05,62.18,62.24,61.28,61.73,6435408,56.4021759826862,56.456600726317,55.5858048282247,55.9939904054555,7094649.49655197,0.0,1.0
2019-06-06,61.9,62.15,61.75,61.94,5228061,56.1481938457426,56.3749636108708,56.0121319866657,56.1844770081631,5763622.18861539,0.0,1.0
2019-06-07,62.78,62.98,62.15,62.24,2312053,56.9464234189939,57.1278392310965,56.3749636108708,56.456600726317,2548899.09893071,0.0,1.0
2019-06-10,63.03,63.4251,62.67,62.85,3763748,57.1731931841221,57.5315801209307,56.8466447223375,57.0099189532298,4149305.35147864,0.0,1.0
2019-06-11,63.37,63.93,63.02,63.66,3043224,57.4816000646965,57.9895643385836,57.164122393517,57.7446529922452,3354971.06313925,0.0,1.0
2019-06-12,62.15,63.39,62.11,63.09,3380222,56.3749636108708,57.4997416459067,56.3386804484503,57.2276179277529,3726491.04929072,0.0,1.0
2019-06-13,62.34,62.56,61.86,62.48,6092561,56.5473086323683,56.7468660256811,56.1119106833221,56.6742997008401,6716681.34038465,0.0,1.0
2019-06-14,61.64,62.22,61.02,62.0,5452017,55.9123532900093,56.4384591451067,55.3499642724914,56.2389017517939,6010520.18213029,0.0,1.0
2019-06-17,62.56,62.99,61.64,62.0,3931992,56.7468660256811,57.1369100217016,55.9123532900093,56.2389017517939,4334784.22242169,0.0,1.0
2019-06-18,63.72,64.0,63.12,63.27,4883728,57.7990777358759,58.0530598728195,57.2548302995683,57.3908921586452,5384015.80700039,0.0,1.0
2019-06-19,62.61,64.0,61.9,63.67,7179109,56.7922199787067,58.0530598728195,56.1481938457426,57.7537237828503,7914535.03065255,0.0,1.0
2019-06-20,64.17,64.29,62.82,63.3,8717250,58.2072633131067,58.3161128003682,56.9827065814144,57.4181045304606,9610242.78861847,0.0,1.0
2019-06-21,64.46,64.72,63.86,64.12,8774053,58.4703162406554,58.7061567963887,57.9260688043477,58.1619093600811,9672864.6729423,0.0,1.0
2019-06-24,64.05,64.48,63.77,64.09,5614808,58.0984138258452,58.4884578218657,57.8444316889016,58.1346969882657,6189987.44919295,0.0,1.0
2019-06-25,63.16,64.15,63.05,64.05,4004948,57.2911134619888,58.1891217318964,57.1913347653324,58.0984138258452,4415213.81580108,0.0,1.0
2019-06-26,63.06,64.22,63.05,63.6,2341475,57.2004055559375,58.2526172661323,57.1913347653324,57.6902282486144,2581335.0808432,0.0,1.0
2019-06-27,63.06,63.45,62.94,63.27,2938132,57.2004055559375,57.5541663895375,57.0915560686759,57.3908921586452,3239113.46640387,0.0,1.0
2019-06-28,63.39,63.79,63.17,63.37,10908463,57.4997416459067,57.8625732701118,57.3001842525939,57.4816000646965,12025923.0698513,0.0,1.0
2019-07-01,64.28,65.2,63.85,64.47,3010883,58.3070420097631,59.1415547454349,57.9169980137426,58.4793870312605,3319317.05963738,0.0,1.0
2019-07-02,64.36,64.55,63.6,64.41,2890936,58.3796083346041,58.5519533561016,57.6902282486144,58.4249622876298,3187082.72062377,0.0,1.0
2019-07-03,64.18,64.45,63.79,64.42,2744810,58.2163341037118,58.4612454500503,57.8625732701118,58.4340330782349,3025987.61176149,0.0,1.0
2019-07-05,64.71,64.87,63.69,63.74,3056147,58.6970860057836,58.8422186554657,57.7718653640606,57.8172193170862,3369217.89184754,0.0,1.0
2019-07-08,64.2,64.85,63.9,64.41,3099562,58.2344756849221,58.8240770742554,57.9623519667682,58.4249622876298,3417080.31298584,0.0,1.0
2019-07-09,64.38,64.46,63.62,63.84,3463532,58.3977499158144,58.4703162406554,57.7083698298247,57.9079272231375,3818335.30369661,0.0,1.0
2019-07-10,64.06,64.96,63.67,64.58,3521823,58.1074846164503,58.9238557709118,57.7537237828503,58.579165727917,3882597.6183476,0.0,1.0
2019-07-11,65.29,65.42,64.09,64.35,3204229,59.2231918608811,59.3411121387477,58.1346969882657,58.370537543999,3532469.37283342,0.0,1.0
2019-07-12,65.86,65.91,65.19,65.57,2787395,59.7402269253733,59.785580878399,59.1324839548298,59.4771739978246,3072935.00791892,0.0,1.0
2019-07-15,65.82,66.09,65.5,65.9,3170517,59.7039437629528,59.9488551092913,59.4136784635887,59.7765100877939,3495303.9244535,0.0,1.0
2019-07-16,65.95,66.31,65.35,65.8,2262045,59.8218640408195,60.1484125026041,59.2776166045118,59.6858021817426,2493768.29261298,0.0,1.0
2019-07-17,65.24,66.25,65.12,66.21,2820002,59.1778379078554,60.0939877589733,59.0689884205939,60.0577045965528,3108882.26039057,0.0,1.0
2019-07-18,65.93,66.02,64.31,64.78,2480127,59.8037224596092,59.8853595750554,58.3342543815785,58.7605815400195,2734190.55511864,0.0,1.0
2019-07-19,65.14,66.27,65.03,66.06,4094839,59.0871300018041,60.1121293401836,58.9873513051477,59.9216427374759,4514313.22610957,0.0,1.0
2019-07-22,65.55,65.91,65.19,65.3,3288743,59.4590324166144,59.785580878399,59.1324839548298,59.2322626514862,3625640.96468146,0.0,1.0
2019-07-23,65.87,65.87,64.89,65.09,3460208,59.7492977159785,59.7492977159785,58.8603602366759,59.0417760487785,3814670.79401416,0.0,1.0
2019-07-24,65.76,65.84,64.83,65.54,4183054,59.6495190193221,59.7220853441631,58.8059354930452,59.4499616260093,4611564.94742053,0.0,1.0
2019-07-25,65.78,66.01,65.31,65.81,2437694,59.6676606005323,59.8762887844503,59.2413334420913,59.6948729723477,2687410.72980109,0.0,1.0
2019-07-26,66.4,66.5,65.75,65.76,1710997,60.2300496180503,60.3207575241015,59.6404482287169,59.6495190193221,1886271.08097139,0.0,1.0
2019-07-29,66.04,66.47,65.44,66.36,2369667,59.9035011562657,60.2935451522862,59.359253719958,60.1937664556297,2612415.06188043,0.0,1.0
2019-07-30,65.33,65.66,65.09,65.66,2776494,59.2594750233016,59.5588111132708,59.0417760487785,59.5588111132708,3060917.31235681,0.0,1.0
2019-07-31,65.14,66.08,64.24,65.45,5582956,59.0871300018041,59.9397843186862,58.2707588473426,59.3683245105631,6154872.53872199,0.0,1.0
2019-08-01,66.41,67.88,65.03,66.96,6183272,60.2391204086554,61.5725266276092,58.9873513051477,60.7380138919374,6816684.75127666,0.0,1.0
2019-08-02,63.49,65.48,62.81,65.34,5801828,57.590449551958,59.3955368823785,56.9736357908093,59.2685458139067,6396165.72861908,0.0,1.0
2019-08-05,62.04,63.24,61.8,62.7,4304066,56.2751849142144,57.3636797868298,56.0574859396914,56.8738570941529,4744973.38475298,0.0,1.0
2019-08-06,62.58,62.75,61.46,62.19,3715374,56.7650076068913,56.9192110471785,55.749079059117,56.4112467732913,4095975.93168953,0.0,1.0
2019-08-07,62.21,62.45,61.15,61.68,3068187,56.4293883545016,56.6470873290247,55.467884550358,55.9486364524298,3382491.26626894,0.0,1.0
2019-08-08,63.96,63.98,62.22,62.73,2938905,58.016776710399,58.0349182916093,56.4384591451067,56.9010694659683,3239965.6523198,0.0,1.0
2019-08-09,62.46,63.47,61.9,63.44,3640849,56.6561581196298,57.5723079707477,56.1481938457426,57.5450955989324,4013816.61036437,0.0,1.0
2019-08-12,61.17,62.28,61.07,62.28,2719146,55.4860261315683,56.4928838887375,55.395318225517,56.4928838887375,2997694.59837687,0.0,1.0
2019-08-13,61.74,62.01,60.73,61.17,4076452,56.0030611960606,56.247972542399,55.0869113449426,55.4860261315683,4494042.6666838,0.0,1.0
2019-08-14,60.65,60.99,59.94,60.88,4152489,55.0143450201016,55.322751900676,54.3703188871375,55.2229732040196,4577868.87688979,0.0,1.0
2019-08-15,60.58,61.13,60.1,60.75,3455864,54.9508494858657,55.4497429691478,54.5154515368196,55.1050529261529,3809881.79580099,0.0,1.0
2019-08-16,61.22,61.46,60.76,61.19,2278201,55.5313800845939,55.749079059117,55.114123716758,55.5041677127785,2511579.30898774,0.0,1.0
2019-08-19,61.86,62.52,61.57,61.94,2585346,56.1119106833221,56.7105828632606,55.8488577557734,56.1844770081631,2850188.16170049,0.0,1.0
2019-08-20,61.58,62.08,61.36,61.77,1976910,55.8579285463785,56.3114680766349,55.6583711530657,56.030273567876,2179424.13848952,0.0,1.0
2019-08-21,61.94,62.21,61.66,62.1,2358624,56.3658928202657,56.6115949684974,56.1110905924699,56.5114940932919,2591871.84395088,0.2,1.0
2019-08-22,61.2,62.27,61.1,62.03,3287516,55.6924869325196,56.6661954458822,55.6014861368782,56.4477935363429,3612623.35876258,0.0,1.0
2019-08-23,60.0,61.93,59.8,61.05,2946112,54.6004773848231,56.3567927407016,54.4184757935403,55.5559857390575,3237457.40818622,0.0,1.0
2019-08-26,59.87,60.63,59.59,60.61,2693132,54.4821763504893,55.1737823973637,54.2273741226935,55.1555822382355,2959459.83880565,0.0,1.0
2019-08-27,59.7,60.27,59.44,60.21,2638850,54.327474997899,54.8461795330548,54.0908729292314,54.79157905567,2899809.81089389,0.0,1.0
2019-08-28,60.24,60.31,59.2,59.8,3168984,54.8188792943624,54.8825798513113,53.8724710196921,54.4184757935403,3482369.55255727,0.0,1.0
2019-08-29,61.38,61.46,60.75,60.83,2667924,55.856288364674,55.9290890011871,55.2829833521334,55.3557839886465,2931758.98210178,0.0,1.0
2019-08-30,61.39,61.83,61.09,61.83,2535558,55.8653884442382,56.2657919450602,55.5923860573141,56.2657919450602,2786303.11101066,0.0,1.0
2019-09-03,61.48,61.62,60.84,60.95,3168025,55.9472891603154,56.0746902742133,55.3648840682106,55.4649849434161,3481315.71561745,0.0,1.0
2019-09-04,62.41,62.55,62.04,62.18,2231634,56.7935965597802,56.9209976736781,56.4568936159071,56.584294729805,2452323.61351512,0.0,1.0
2019-09-05,64.26,64.31,63.16,63.16,3167923,58.4771112791455,58.5226116769662,57.4761025270904,57.4761025270904,3481203.62868538,0.0,1.0
2019-09-06,64.45,65.0,64.09,64.27,2927825,58.6500127908641,59.1505171668917,58.3224099265552,58.4862113587097,3217361.97949122,0.0,1.0
2019-09-09,64.18,64.64,63.86,64.53,2030984,58.4043106426324,58.8229143025827,58.11310809658,58.7228134273772,2231831.03585597,0.0,1.0
2019-09-10,64.74,64.77,63.27,63.94,2368590,58.9139150982241,58.9412153369165,57.576203402296,58.1859087330931,2602823.39654969,0.0,1.0
2019-09-11,65.36,65.44,64.41,64.92,3186532,59.4781200312006,59.5509206677137,58.6136124726076,59.0777165303786,3501652.90044047,0.0,1.0
2019-09-12,64.84,65.62,64.36,65.61,2580524,59.0049158938655,59.7147220998682,58.5681120747869,59.7056220203041,2835715.86579273,0.0,1.0
2019-09-13,64.33,65.2,64.19,65.02,3071437,58.5408118360945,59.3325187581744,58.4134107221966,59.16871732602,3375175.98428956,0.0,1.0
2019-09-16,63.99,64.54,63.87,64.0,2722524,58.2314091309138,58.7319135069414,58.1222081761442,58.240509210478,2991758.45750766,0.0,1.0
2019-09-17,64.0,64.06,63.21,64.06,2146738,58.240509210478,58.2951096878628,57.5216029249111,58.2951096878628,2359032.12149941,0.0,1.0
2019-09-18,63.51,63.83,62.7,63.7,2887368,57.7946053118352,58.0858078578876,57.0574988671401,57.9675068235539,3172904.12644185,0.0,1.0
2019-09-19,63.47,64.08,63.08,63.32,2826872,57.7582049935787,58.3133098469911,57.4033018905773,57.6217038001166,3106425.58680533,0.0,1.0
2019-09-20,61.8,63.33,61.46,63.11,8179057,56.2384917063678,57.6308038796808,55.9290890011871,57.4306021292698,8987896.14129653,0.0,1.0
2019-09-23,60.83,61.72,60.8,61.7,3998829,55.3557839886465,56.1656910698547,55.3284837499541,56.1474909107264,4394279.16186483,0.0,1.0
2019-09-24,59.92,61.49,59.49,61.03,4999488,54.52767674831,55.9563892398795,54.1363733270521,55.5377855799292,5493894.82230755,0.0,1.0
2019-09-25,60.19,60.48,59.42,59.97,3886752,54.7733788965417,55.0372812039017,54.0726727701031,54.5731771461307,4271118.70023361,0.0,1.0
2019-09-26,59.66,60.19,59.03,60.0,2544086,54.2910746796424,54.7733788965417,53.7177696671018,54.6004773848231,2795674.45764549,0.0,1.0
2019-09-27,58.75,60.12,58.66,60.02,2920899,53.4629674393059,54.7096783395927,53.3810667232287,54.6186775439514,3209751.0570249,0.0,1.0
2019-09-30,60.27,60.41,58.87,59.05,4424482,54.8461795330548,54.9735806469527,53.5721683940756,53.7359698262301,4862025.62166225,0.0,1.0
2019-10-01,60.62,61.79,60.4,60.4,3237487,55.1646823177996,56.2293916268036,54.9644805673886,54.9644805673886,3557646.91636184,0.0,1.0
2019-10-02,59.94,60.61,59.5,60.03,3774853,54.5458769074383,55.1555822382355,54.1454734066162,54.6277776235155,4148153.84128777,0.0,1.0
2019-10-03,60.18,60.32,59.63,59.99,2633923,54.7642788169776,54.8916799308755,54.26377444095,54.591377305259,2894395.57251798,0.0,1.0
2019-10-04,60.51,60.85,60.26,60.37,2375654,55.0645814425941,55.3739841477748,54.8370794534907,54.9371803286962,2610585.96604177,0.0,1.0
2019-10-07,60.28,60.6,60.08,60.28,2129870,54.8552796126189,55.1464821586713,54.6732780213362,54.8552796126189,2340496.01983007,0.0,1.0
2019-10-08,58.9,59.88,58.89,59.71,4180229,53.599468632768,54.4912764300535,53.5903685532039,54.3365750774631,4593618.07832319,0.0,1.0
2019-10-09,59.44,59.75,59.14,59.74,1957695,54.0908729292314,54.3729753957197,53.8178705423073,54.3638753161555,2151294.37737572,0.0,1.0
2019-10-10,59.8,60.31,58.97,59.05,2394434,54.4184757935403,54.8825798513113,53.663169189717,53.7359698262301,2631223.14824181,0.0,1.0
2019-10-11,60.61,61.43,60.31,60.45,2588832,55.1555822382355,55.9017887624947,54.8825798513113,55.0099809652093,2844845.45629954,0.0,1.0
2019-10-14,60.38,60.7,60.02,60.6,1778661,54.9462804082603,55.2374829543127,54.6186775439514,55.1464821586713,1954555.43818494,0.0,1.0
2019-10-15,61.34,61.68,60.37,60.4,2249149,55.8198880464175,56.1292907515981,54.9371803286962,54.9644805673886,2471570.69797911,0.0,1.0
2019-10-16,61.39,61.98,61.22,61.4,2668329,55.8653884442382,56.4022931385223,55.7106870916478,55.8744885238023,2932204.03315561,0.0,1.0
2019-10-17,61.38,61.77,60.97,61.52,2696518,55.856288364674,56.2111914676754,55.4831851025444,55.9836894785719,2963180.68539401,0.0,1.0
2019-10-18,60.64,61.43,60.6,61.43,3227665,55.1828824769279,55.9017887624947,55.1464821586713,55.9017887624947,3546853.60413772,0.0,1.0
2019-10-21,60.78,61.59,60.3,61.32,3157636,55.3102835908258,56.0473900355209,54.8734797717472,55.8016878872892,3469899.33191797,0.0,1.0
2019-10-22,59.9,61.23,59.7,60.93,2693700,54.5094765891817,55.719787171212,54.327474997899,55.4467847842878,2960084.00917251,0.0,1.0
2019-10-23,60.35,60.37,59.59,59.97,2816310,54.9189801695679,54.9371803286962,54.2273741226935,54.5731771461307,3094819.09487791,0.0,1.0
2019-10-24,60.51,61.0,60.18,60.86,1928232,55.0645814425941,55.5104853412368,54.7642788169776,55.3830842273389,2118917.73737785,0.0,1.0
2019-10-25,60.46,60.9,60.27,60.51,2993159,55.0190810447734,55.4194845455954,54.8461795330548,55.0645814425941,3289156.95616096,0.0,1.0
2019-10-28,60.67,60.89,60.2,60.44,2727893,55.2101827156203,55.4103844660313,54.7824789761058,55.0008808856451,2997658.40592257,0.0,1.0
2019-10-29,60.45,61.11,60.37,60.71,3459377,55.0099809652093,55.6105862164423,54.9371803286962,55.2465830338768,3801479.94928877,0.0,1.0
2019-10-30,59.89,60.87,59.75,60.8,3413968,54.5003765096176,55.392184306903,54.3729753957197,55.3284837499541,3751580.38557621,0.0,1.0
2019-10-31,60.94,62.2,59.89,60.0,5746184,55.455884863852,56.6024948889333,54.5003765096176,54.6004773848231,6314432.70303409,0.0,1.0
2019-11-01,61.23,61.67,60.87,61.39,3502387,55.719787171212,56.120190672034,55.392184306903,55.8653884442382,3848743.27231454,0.0,1.0
2019-11-04,62.07,62.15,61.35,61.47,3750381,56.4841938545995,56.5569944911126,55.8289881259816,55.9381890807513,4121261.76872124,0.0,1.0
2019-11-05,61.92,62.2,61.36,62.17,2340492,56.3476926611374,56.6024948889333,55.8380882055458,56.5751946502409,2571946.74343698,0.0,1.0
2019-11-06,62.26,62.43,61.89,62.0,2248216,56.6570953663181,56.8117967189084,56.320392422445,56.4204932976505,2470545.43221806,0.0,1.0
2019-11-07,63.03,63.57,62.57,62.74,2663642,57.3578014927567,57.8492057892201,56.9391978328064,57.0938991853967,2927053.52873753,0.0,1.0
2019-11-08,62.86,62.98,62.38,62.89,1858091,57.2031001401663,57.312301094936,56.7662963210877,57.2304003788587,2041840.38931112,0.0,1.0
2019-11-11,62.64,62.9,62.48,62.68,1534321,57.0028983897553,57.2395004584229,56.8572971167291,57.0392987080119,1686052.29128618,0.0,1.0
2019-11-12,62.84,62.96,62.5,62.8,2726071,57.1848999810381,57.2941009358077,56.8754972758574,57.1484996627815,2995656.22562605,0.0,1.0
2019-11-13,62.51,62.95,62.38,62.58,1804113,56.8845973554215,57.2850008562436,56.7662963210877,56.9482979123705,1982524.42441261,0.0,1.0
2019-11-14,63.11,63.14,62.02,62.29,2600933,57.4306021292698,57.4579023679622,56.4386934567788,56.6843956050105,2858143.14223153,0.0,1.0
2019-11-15,63.38,63.4,62.68,63.4,2553649,57.6763042775015,57.6945044366297,57.0392987080119,57.6945044366297,2806183.15697344,0.0,1.0
2019-11-18,63.63,63.66,62.97,62.97,2812820,58.0858078578876,58.1131939059112,57.4833148013702,57.4833148013702,3081298.91277213,0.2,1.0
2019-11-19,63.92,63.96,63.49,63.88,2108794,58.3505396554483,58.3870543861464,57.9580063004446,58.3140249247503,2310074.82151734,0.0,1.0
2019-11-20,63.51,63.8,63.07,63.62,2774457,57.9762636657936,58.2409954633543,57.5746016281153,58.0766791752131,3039274.22929054,0.0,1.0
2019-11-21,63.4,63.58,63.09,63.46,2296130,57.875848156374,58.0401644445151,57.5928589934643,57.930620252421,2515291.72594886,0.0,1.0
2019-11-22,63.19,63.23,61.95,61.99,3049491,57.6841458202093,57.7206605509074,56.5521891685705,56.5887038992685,3340559.75953257,0.0,1.0
2019-11-25,63.36,63.59,63.22,63.33,2256479,57.839333425676,58.0492931271896,57.7115318682329,57.8119473776524,2471856.10504516,0.0,1.0
2019-11-26,63.73,63.84,63.1,63.31,3332178,58.1770946846327,58.2775101940523,57.6019876761388,57.7936900123034,3650228.75568405,0.0,1.0
2019-11-27,64.15,64.18,63.44,63.95,1483005,58.560499356962,58.5878854049855,57.912362887072,58.3779257034719,1624555.31962075,0.0,1.0
2019-11-29,64.11,64.37,63.9,63.92,1356247,58.523984626264,58.7613303758012,58.3322822900993,58.3505396554483,1485698.48285723,0.0,1.0
2019-12-02,63.54,64.16,63.42,64.09,2387416,58.0036497138171,58.5696280396365,57.894105521723,58.505727260915,2615290.82029237,0.0,1.0
2019-12-03,62.75,63.14,62.31,63.09,2541215,57.282483782531,57.6385024068368,56.8808217448527,57.5928589934643,2783769.67478197,0.0,1.0
2019-12-04,62.4,63.02,62.37,62.93,2035813,56.9629798889233,57.5289582147427,56.9355938408998,57.4468000706722,2230127.9084717,0.0,1.0
2019-12-05,62.21,62.59,62.06,62.57,2887284,56.7895349181077,57.1364248597389,56.6526046779901,57.1181674943899,3162870.37566014,0.0,1.0
2019-12-06,62.66,62.85,62.26,62.46,2555608,57.2003256384605,57.3737706092761,56.8351783314802,57.0177519849703,2799536.46229469,0.0,1.0
2019-12-09,61.88,62.71,61.74,62.57,2959932,56.4882883898489,57.245969051833,56.3604868324058,57.1181674943899,3242452.50441885,0.0,1.0
2019-12-10,61.1,61.9,61.02,61.79,2284916,55.7762511412374,56.5065457551979,55.7032216798413,56.4061302457784,2503007.36861073,0.0,1.0
2019-12-11,60.68,61.21,60.46,61.12,2473109,55.3928464689081,55.876666650657,55.1920154500689,55.7945085065864,2709163.07224315,0.0,1.0
2019-12-12,61.77,61.93,60.43,60.53,2340443,56.3878728804294,56.5339318032215,55.1646294020454,55.2559162287905,2563834.32686952,0.0,1.0
2019-12-13,61.64,62.1,61.08,61.67,2162044,56.2692000056608,56.6891194086881,55.7579937758884,56.2965860536843,2368407.44397633,0.0,1.0
2019-12-16,61.66,62.52,61.45,62.12,2732328,56.2874573710098,57.0725240810174,56.0957550348451,56.7073767740371,2993124.08747692,0.0,1.0
2019-12-17,61.76,62.09,61.51,61.85,2424215,56.3787441977548,56.6799907260136,56.1505271308922,56.4609023418254,2655602.22261854,0.0,1.0
2019-12-18,62.32,62.48,61.5,61.69,4410324,56.8899504275272,57.0360093503193,56.1413984482177,56.3148434190333,4831281.96833528,0.0,1.0
2019-12-19,62.71,63.08,62.16,62.3,3928783,57.245969051833,57.5837303107898,56.7438915047351,56.8716930621782,4303778.69412818,0.0,1.0
2019-12-20,63.22,63.27,62.01,62.97,4831736,57.7115318682329,57.7571752816054,56.6069612646175,57.4833148013702,5292917.03116515,0.0,1.0
2019-12-23,62.63,63.34,62.59,63.15,2020307,57.172939590437,57.8210760603269,57.1364248597389,57.6476310895113,2213141.88699096,0.0,1.0
2019-12-24,62.4,62.66,62.15,62.64,622585,56.9629798889233,57.2003256384605,56.7347628220606,57.1820682731115,682009.685514265,0.0,1.0
2019-12-26,62.12,62.5,61.91,62.37,1709447,56.7073767740371,57.0542667156684,56.5156744378724,56.9355938408998,1872610.82562751,0.0,1.0
2019-12-27,62.16,62.84,62.01,62.49,1507771,56.7438915047351,57.3646419266016,56.6069612646175,57.0451380329939,1651685.19244365,0.0,1.0
2019-12-30,61.65,62.23,61.39,62.15,1607599,56.2783286883353,56.8077922834567,56.0409829387981,56.7347628220606,1761041.6062434,0.0,1.0
2019-12-31,62.02,62.07,61.47,61.54,2035840,56.616089947292,56.6617333606646,56.1140124001941,56.1779131789157,2230157.48557605,0.0,1.0
2020-01-02,61.92,62.46,61.68,62.29,2234530,56.524803120547,57.0177519849703,56.3057147363588,56.8625643795037,2447812.11010897,0.0,1.0
2020-01-03,61.36,61.54,60.89,61.08,2535670,56.0135968907746,56.1779131789157,55.5845488050727,55.7579937758884,2777695.41390807,0.0,1.0
2020-01-06,60.75,61.3,60.35,61.04,3017038,55.4567472476296,55.9588247947275,55.0915999406494,55.7214790451903,3305009.1755577,0.0,1.0
2020-01-07,60.32,60.69,59.98,60.67,2953345,55.0642138926259,55.4019751515826,54.7538386816926,55.3837177862336,3235236.78640688,0.0,1.0
2020-01-08,60.73,60.86,60.22,60.41,2912095,55.4384898822806,55.5571627570492,54.9729270658808,55.1463720366964,3190049.54365696,0.0,1.0
2020-01-09,61.11,61.99,60.75,61.5,4049193,55.7853798239119,56.5887038992685,55.4567472476296,56.1413984482177,4435681.6250256,0.0,1.0
2020-01-10,60.64,61.38,60.45,61.38,2538310,55.3563317382101,56.0318542561236,55.1828867673944,56.0318542561236,2780587.39744407,0.0,1.0
2020-01-13,61.16,61.27,60.21,60.49,2781997,55.8310232372844,55.931438746704,54.9637983832063,55.2194014980925,3047533.90954108,0.0,1.0
2020-01-14,61.37,61.71,60.97,61.09,3066835,56.0227255734491,56.3331007843823,55.6575782664688,55.7671224585629,3359559.21500541,0.0,1.0
2020-01-15,61.85,62.0,61.42,61.42,2613378,56.4609023418254,56.597832581943,56.0683689868216,56.0683689868216,2862820.51111077,0.0,1.0
2020-01-16,62.45,62.56,61.86,62.02,3048685,57.0086233022958,57.1090388117154,56.4700310244999,56.616089947292,3339676.82819544,0.0,1.0
2020-01-17,62.77,62.93,62.32,62.56,4046038,57.3007411478801,57.4468000706722,56.8899504275272,57.1090388117154,4432225.48561042,0.0,1.0
2020-01-21,62.29,62.73,61.94,62.4,3823608,56.8625643795037,57.264226417182,56.543060485896,56.9629798889233,4188564.91821973,0.0,1.0
2020-01-22,62.19,62.92,61.83,62.6,3534516,56.7712775527586,57.4376713879977,56.4426449764764,57.1455535424134,3871879.57564853,0.0,1.0
2020-01-23,62.55,62.58,61.85,62.02,3048138,57.0999101290409,57.1272961770644,56.4609023418254,56.616089947292,3339077.61797037,0.0,1.0
2020-01-24,62.42,63.15,61.99,62.78,2631179,56.9812372542723,57.6476310895113,56.5887038992685,57.3098698305546,2882320.58646087,0.0,1.0
2020-01-27,61.77,62.09,61.29,61.83,3309783,56.3878728804294,56.6799907260136,55.949696112053,56.4426449764764,3625696.190802,0.0,1.0
2020-01-28,62.6,62.88,61.57,61.96,2683112,57.1455535424134,57.4011566572996,56.2052992269392,56.561317851245,2939210.5034968,0.0,1.0
2020-01-29,62.92,63.38,62.59,62.84,3416121,57.4376713879977,57.857590791025,57.1364248597389,57.3646419266016,3742183.97309392,0.0,1.0
2020-01-30,62.47,62.52,61.3,62.17,2428897,57.0268806676448,57.0725240810174,55.9588247947275,56.7530201874096,2660731.1116017,0.0,1.0
2020-01-31,61.38,62.34,60.85,62.23,3340681,56.0318542561236,56.9082077928763,55.5480340743747,56.8077922834567,3659543.35265623,0.0,1.0
2020-02-03,62.61,62.91,61.57,61.85,3646750,57.1546822250879,57.4285427053231,56.2052992269392,56.4609023418254,3994826.12117084,0.0,1.0
2020-02-04,63.43,63.9,63.0,63.35,2793093,57.9032342043975,58.3322822900993,57.5107008493937,57.8302047430015,3059689.00397873,0.0,1.0
2020-02-05,64.97,65.17,64.23,64.59,3815490,59.3090513362716,59.4916249897617,58.6335288183581,58.9621613946403,4179672.06884654,0.0,1.0
2020-02-06,71.42,71.48,66.97,67.05,7789888,65.1970516613285,65.2518237573756,61.134787871173,61.207817332569,8533419.63759383,0.0,1.0
2020-02-07,69.59,70.99,68.55,70.58,7927052,63.5265027318938,64.8045183063248,62.5771197337451,64.43024231667,8683675.70946172,0.0,1.0
2020-02-10,69.38,69.47,68.59,68.89,3076963,63.3348003957291,63.4169585397997,62.6136344644431,62.8874949446783,3370653.91547987,0.0,1.0
2020-02-11,69.2,69.46,68.76,69.46,3035963,63.170484107588,63.4078298571252,62.7688220699097,63.4078298571252,3325740.53480721,0.0,1.0
2020-02-12,69.43,69.67,69.05,69.53,2629760,63.3804438091017,63.5995321932898,63.0335538674704,63.4717306358467,2880766.14531027,0.0,1.0
2020-02-13,69.61,69.7,68.96,69.26,2827030,63.5447600972428,63.6269182413134,62.9513957233998,63.2252562036351,3096865.23324429,0.0,1.0
2020-02-14,68.42,69.41,67.8,69.27,4148284,62.6592778778156,63.5659233776554,62.0914796859968,63.4377108827286,4529665.85145546,0.22,1.0
2020-02-18,68.83,69.22,68.04,68.34,3218156,63.0347573272442,63.391920705969,62.3112725344428,62.5860135950003,3514024.43464732,0.0,1.0
2020-02-19,68.88,69.24,67.91,68.37,3612999,63.0805475040038,63.4102367766728,62.1922180748678,62.613487701056,3945168.21694048,0.0,1.0
2020-02-20,69.56,69.74,68.18,68.56,3641265,63.7032939079341,63.8681385442686,62.4394850293696,62.7874903727425,3976032.91544166,0.0,1.0
2020-02-21,70.09,70.29,68.8,69.13,4787080,64.1886697815857,64.3718304886241,63.0072832211885,63.3094983878017,5227191.00336077,0.0,1.0
2020-02-24,67.42,69.88,67.39,68.92,4557343,61.7434743426239,63.9963510391955,61.7160002365682,63.1171796454115,4976332.61379153,0.0,1.0
2020-02-25,64.48,68.0,64.33,67.56,4976869,59.0510119491603,62.2746403930351,58.9136414188816,61.8716868375508,5434428.6833947,0.0,1.0
2020-02-26,63.28,65.89,63.26,65.11,5205523,57.9520477069303,60.3422949337806,57.9337316362265,59.6279681763311,5684104.5049148,0.0,1.0
2020-02-27,62.32,63.85,61.3,62.25,5326656,57.0728763131463,58.4740557219896,56.1387567072508,57.0087700656829,5816374.14064474,0.0,1.0
2020-02-28,60.93,61.65,59.46,60.59,7873500,55.7999093992298,56.4592879445679,54.453678202498,55.4885361972647,8597367.99154412,0.0,1.0
2020-03-02,61.33,61.35,58.82,60.6,5676996,56.1662308133065,56.1845468840104,53.8675639399754,55.4976942326166,6198923.43919781,0.0,1.0
2020-03-03,59.61,62.88,58.87,60.92,5118143,54.5910487327768,57.5857262928536,53.913354116735,55.7907513638779,5588691.02741418,0.0,1.0
2020-03-04,62.17,62.19,59.35,60.76,3244159,56.9355057828675,56.9538218535714,54.352939813627,55.6442227982472,3542418.07913631,0.0,1.0
2020-03-05,59.93,61.26,59.35,60.47,3893348,54.8841058640381,56.1021245658431,54.352939813627,55.3786397730417,4251291.73495171,0.0,1.0
2020-03-06,58.24,58.85,57.01,57.75,5364392,53.3363978895642,53.8950380460311,52.2099595412784,52.8876541573203,5857579.48496797,0.0,1.0
2020-03-09,53.96,55.97,53.46,55.06,7526393,49.4167587589437,51.257523864679,48.9588569913479,50.4241426476546,8218348.92614234,0.0,1.0
2020-03-10,55.78,56.22,52.92,55.59,6703342,51.0835211929926,51.486474748477,48.4643230823444,50.9095185213062,7319628.87498232,0.0,1.0
2020-03-11,53.14,55.37,52.42,54.14,6122881,48.6657998600866,50.708041743564,48.0064213147485,49.5816033952782,6685801.88295339,0.0,1.0
2020-03-12,48.98,52.23,47.75,49.69,7702013,44.8560571536891,47.8324186430621,43.7296188054033,45.5062776636752,8410114.94718443,0.0,1.0
2020-03-13,52.62,52.7,48.69,51.61,5853608,48.1895820217869,48.2628463046022,44.5904741284835,47.2646204512433,6391772.66199867,0.0,1.0
2020-03-16,43.58,47.72,43.01,46.73,6489802,39.910718063654,43.7021446993476,39.3887100485947,42.7954991995078,7086456.59316173,0.0,1.0
2020-03-17,50.1,50.65,43.67,44.54,6919521,45.8817571131038,46.3854490574592,39.9931403818212,40.789889457438,7555682.77922364,0.0,1.0
2020-03-18,47.47,49.93,45.79,47.15,7214397,43.4731938155496,45.7260705121212,41.9346438764276,43.1801366842883,7877668.86976465,0.0,1.0
2020-03-19,46.49,47.77,44.23,46.63,5650566,42.5757063510618,43.7479348761072,40.5059903615286,42.7039188459886,6170063.53750015,0.0,1.0
2020-03-20,44.1,48.46,43.67,46.32,6541317,40.3869359019536,44.3798393153894,39.9931403818212,42.4200197500792,7142707.74094665,0.0,1.0
2020-03-23,41.61,44.74,40.01,44.27,8152757,38.1065850993263,40.9730501644763,36.6412994430196,40.5426225029362,8902299.1140709,0.0,1.0
2020-03-24,46.41,46.5,43.08,43.68,5853370,42.5024420682465,42.5848643864137,39.4528162960581,40.0022984171731,6391512.78093154,0.0,1.0
2020-03-25,47.69,49.36,45.49,46.0,4920955,43.6746705932918,45.204062497062,41.6599028158701,42.1269626188179,5373374.10361707,0.0,1.0
2020-03-26,49.82,50.45,47.43,48.0,5291127,45.6253321232501,46.2022883504209,43.436561674142,43.9585696892012,5777578.70184732,0.0,1.0
2020-03-27,46.66,48.49,46.28,47.62,5159271,42.7313929520444,44.4073134214452,42.3833876086715,43.6105643458284,5633600.22291252,0.0,1.0
2020-03-30,47.38,47.93,46.33,47.4,6230160,43.3907714973824,43.8944634417378,42.4291777854311,43.4090875680862,6802943.81992741,0.0,1.0
2020-03-31,46.47,48.46,46.16,47.02,5228544,42.557390280358,44.3798393153894,42.2734911844485,43.0610822247134,5709241.99250397,0.0,1.0
2020-04-01,42.51,45.08,42.14,44.68,5490452,38.9308082809989,41.2844233664415,38.5919609729779,40.9181019523648,5995229.09556224,0.0,1.0
2020-04-02,44.29,45.0,42.2,42.3,3819680,40.5609385736401,41.2111590836262,38.6469091850894,38.7384895386086,4170850.90111655,0.0,1.0
2020-04-03,43.4,44.72,43.01,43.97,3225831,39.7458734273195,40.9547340937725,39.3887100485947,40.2678814423787,3522405.05309338,0.0,1.0
2020-04-06,48.45,48.7,45.39,45.81,5659227,44.3706812800375,44.5996321638354,41.5683224623509,41.9529599471314,6179520.80608144,0.0,1.0
2020-04-07,47.8,50.4,47.61,50.0,4056078,43.7754089821629,46.1564981736613,43.6014063104765,45.7901767595846,4428982.68475345,0.0,1.0
2020-04-08,51.39,51.79,47.76,48.45,5382198,47.0631436735011,47.4294650875778,43.7387768407552,44.3706812800375,5877022.51976284,0.0,1.0
2020-04-09,54.28,55.25,51.92,51.92,6208818,49.7098158902051,50.598145319341,47.5485195471527,47.5485195471527,6779639.69499243,0.0,1.0
2020-04-13,52.7,53.72,52.05,53.51,3698925,48.2628463046022,49.1969659104977,47.6675740067276,49.0046471681075,4038994.01766969,0.0,1.0
2020-04-14,54.07,54.15,53.03,53.9,5486598,49.5174971478148,49.5907614306302,48.5650614712155,49.3618105468322,5991020.76937448,0.0,1.0
2020-04-15,51.94,52.79,51.13,52.69,3385101,47.5668356178565,48.3452686227695,46.8250347543513,48.2536882692503,3696317.89998653,0.0,1.0
2020-04-16,51.47,52.89,50.54,52.06,3551138,47.1364079563164,48.4368489762886,46.2847106685881,47.6767320420795,3877619.88629656,0.0,1.0
2020-04-17,53.81,53.91,52.59,52.7,5052631,49.279388228665,49.3709685821841,48.1621079157311,48.2628463046022,5517156.03384562,0.0,1.0
2020-04-20,52.53,53.42,51.14,52.36,4955549,48.1071597036196,48.9222248499402,46.8341927897032,47.951473102637,5411148.58107937,0.0,1.0
2020-04-21,50.99,52.51,50.67,51.3,4115917,46.6968222594244,48.0888436329158,46.4037651281631,46.9807213553338,4494323.11826408,0.0,1.0
2020-04-22,52.26,52.59,51.33,52.04,3591104,47.8598927491179,48.1621079157311,47.0081954613896,47.6584159713757,3921260.25070248,0.0,1.0
2020-04-23,52.65,53.72,52.41,52.41,2708916,48.2170561278426,49.1969659104977,47.9972632793966,47.9972632793966,2957966.30598612,0.0,1.0
2020-04-24,53.81,54.12,52.4,52.6,4056600,49.279388228665,49.5632873245744,47.9881052440447,48.171265951083,4429552.6760015,0.0,1.0
2020-04-27,56.04,56.17,54.36,54.39,4324893,51.3216301121425,51.4406845717174,49.7830801730204,49.8105542790762,4722511.79844455,0.0,1.0
2020-04-28,56.53,58.02,56.48,57.14,3728890,51.7703738443864,53.134921111822,51.7245836676268,52.3290140008533,4071713.91757019,0.0,1.0
2020-04-29,59.23,59.7,57.78,58.13,3707175,54.243043389404,54.6734710509441,52.915128263376,53.2356595006931,4048002.50003842,0.0,1.0
2020-04-30,58.02,58.77,57.3,58.41,4275314,53.134921111822,53.8217737632158,52.475542566484,53.4920844905468,4668374.64118885,0.0,1.0
2020-05-01,56.5,57.05,56.11,56.89,2956213,51.7428997383306,52.2465916826861,51.3857363596059,52.1000631170554,3227999.11378505,0.0,1.0
2020-05-04,56.39,56.58,55.13,55.77,3566221,51.6421613494595,51.816164021146,50.488248895118,51.0743631576407,3894089.57594113,0.0,1.0
2020-05-05,57.14,57.46,56.36,56.8,3362615,52.3290140008533,52.6220711321147,51.6146872434038,52.0176407988881,3671764.59882976,0.0,1.0
2020-05-06,57.59,58.26,56.66,57.73,3939149,52.7411255916896,53.354713960268,51.8894283039613,52.8693380866164,4301303.55325116,0.0,1.0
2020-05-07,58.76,59.23,58.31,58.31,3869227,53.8126157278639,54.243043389404,53.4005041370276,53.4005041370276,4224953.11638004,0.0,1.0
2020-05-08,57.16,57.56,54.24,55.0,7785161,52.3473300715572,52.7136514856338,49.6731837487974,50.3691944355431,8500907.3462142,0.0,1.0
2020-05-11,55.55,56.36,54.62,56.32,3688056,50.8728863798985,51.6146872434038,50.0211890921703,51.5780551019961,4027125.75162535,0.0,1.0
2020-05-12,53.21,55.74,53.21,55.25,3603270,48.72990610755,51.046889051585,48.72990610755,50.598145319341,3934544.75936891,0.0,1.0
2020-05-13,49.48,52.67,48.98,52.64,5833991,45.313958921285,48.2353721985465,44.8560571536891,48.2078980924907,6370352.1288317,0.0,1.0
2020-05-14,50.74,50.78,47.39,49.14,5218347,46.4678713756265,46.5045035170342,43.3999295327343,45.0025857193198,5698107.50829621,0.0,1.0
2020-05-15,50.18,50.28,48.98,49.86,4724862,45.9550213959191,46.0466017494383,44.8560571536891,45.6619642646578,5159252.85111617,0.0,1.0
2020-05-18,53.14,53.46,51.91,52.09,3686502,48.6657998600866,48.9588569913479,47.5393615118008,47.7042061481353,4025428.88112826,0.0,1.0
2020-05-19,51.48,52.9,51.32,52.51,3415263,47.3470427694105,48.653041229639,47.1998880133284,48.2943515116889,3713383.75020098,0.22,1.0
2020-05-20,52.56,53.59,52.0,52.17,2866697,48.3403373729646,49.287646115243,47.8252957266773,47.9816476550145,3116933.03167279,0.0,1.0
2020-05-21,51.74,52.79,51.71,52.44,2278715,47.5861692480439,48.5518723348326,47.5585777312785,48.229971305903,2477625.66231041,0.0,1.0
2020-05-22,51.45,52.04,50.93,52.02,2718043,47.3194512526451,47.8620844156978,46.8411982953784,47.8436900711876,2955302.91768088,0.0,1.0
2020-05-26,53.26,53.9,52.83,53.07,3632820,48.9841394308237,49.572758455152,48.5886610238531,48.8093931579762,3949931.45634908,0.0,1.0
2020-05-27,55.35,55.41,53.98,54.31,3709677,50.9063484321459,50.9615314656767,49.6463358331931,49.9498425176124,4033497.35885475,0.0,1.0
2020-05-28,53.7,55.89,53.59,55.61,3031148,49.3888150100494,51.402995733923,49.287646115243,51.1454749107793,3295739.07709427,0.0,1.0
2020-05-29,53.0,53.6,52.23,53.59,6450267,48.7450129521903,49.2968432874981,48.0368306885453,49.287646115243,7013315.42029345,0.0,1.0
2020-06-01,52.85,53.33,52.48,53.0,3203732,48.6070553683634,49.0485196366096,48.2667599949235,48.7450129521903,3483388.05790327,0.0,1.0
2020-06-02,53.3,53.57,52.89,53.57,3079352,49.0209281198442,49.2692517707327,48.6438440573839,49.2692517707327,3348150.8387345,0.0,1.0
2020-06-03,55.35,55.44,53.52,53.72,4428896,50.9063484321459,50.9891229824421,49.2232659094571,49.4072093545597,4815497.4998207,0.0,1.0
2020-06-04,55.6,55.74,54.53,55.06,2349314,51.1362777385242,51.265038150096,50.1521803072252,50.6396304367471,2554387.29951974,0.0,1.0
2020-06-05,57.82,59.22,56.55,56.96,4945980,53.1780499791631,54.4656540948813,52.0100091027616,52.3870931652219,5377718.13204988,0.0,1.0
2020-06-08,58.58,58.92,58.09,58.09,2706219,53.877035070553,54.1897389272274,53.4263736300516,53.4263736300516,2942446.79226319,0.0,1.0
2020-06-09,57.19,58.0,56.64,58.0,2364906,52.5986281270899,53.3435990797554,52.0927836530577,53.3435990797554,2571340.33635266,0.0,1.0
2020-06-10,57.53,58.39,56.68,57.86,2811039,52.9113319837643,53.7022887977055,52.1295723420782,53.2148386681836,3056416.60504073,0.0,1.0
2020-06-11,53.66,56.23,53.62,56.08,3404444,49.3520263210289,51.7156995905974,49.3152376320084,51.5777420067704,3701620.35195218,0.0,1.0
2020-06-12,54.8,55.47,53.48,54.35,2474651,50.4005039581138,51.0167144992075,49.1864772204366,49.9866312066329,2690665.05590305,0.0,1.0
2020-06-15,54.67,55.1,52.5,52.59,2724204,50.2809407187971,50.6764191257677,48.2851543394338,48.36792888973,2962001.71577782,0.0,1.0
2020-06-16,55.37,57.05,54.83,56.2,2685608,50.9247427766562,52.4698677155181,50.4280954748792,51.688108073832,2920036.64333018,0.0,1.0
2020-06-17,55.49,56.05,54.71,55.88,2234968,51.0351088437178,51.550150490005,50.3177294078176,51.3937985616678,2430059.95538826,0.0,1.0
2020-06-18,54.89,55.2,53.9,54.66,2570650,50.4832785084099,50.768390848319,49.572758455152,50.2717435465419,2795043.87728095,0.0,1.0
2020-06-19,54.16,56.01,53.91,56.0,5365021,49.8118849337854,51.5133618009845,49.5819556274072,51.5041646287294,5833337.52067909,0.0,1.0
2020-06-22,53.85,54.53,53.16,53.92,2388699,49.5267725938764,50.1521803072252,48.8921677082724,49.5911527996623,2597210.24434175,0.0,1.0
2020-06-23,55.2,55.44,54.02,54.51,3103277,50.768390848319,50.9891229824421,49.6831245222136,50.133785962715,3374164.269098,0.0,1.0
2020-06-24,53.8,54.89,53.77,54.76,4597212,49.4807867326007,50.4832785084099,49.4531952158353,50.3637152690932,4998505.92385681,0.0,1.0
2020-06-25,55.59,55.67,53.99,54.03,3854683,51.1270805662691,51.2006579443101,49.6555330054482,49.6923216944687,4191161.03631725,0.0,1.0
2020-06-26,55.21,55.59,54.59,55.37,3743941,50.7775880205741,51.1270805662691,50.207363340756,50.9247427766562,4070752.28792372,0.0,1.0
2020-06-29,56.49,56.52,54.99,55.77,2907251,51.9548260692308,51.9824175859962,50.5752502309612,51.2926296668614,3161027.01934099,0.0,1.0
2020-06-30,56.82,57.55,56.27,56.59,3845031,52.2583327536501,52.9297263282746,51.7524882796179,52.0467977917821,4180666.5063332,0.0,1.0
2020-07-01,56.42,57.43,55.95,57.0,2968048,51.8904458634449,52.819360261213,51.4581787674537,52.4238818542424,3227131.03295896,0.0,1.0
2020-07-02,56.08,57.68,56.01,57.01,3123837,51.5777420067704,53.0492895675913,51.5133618009845,52.4330790264975,3396518.96620453,0.0,1.0
2020-07-06,56.26,57.09,56.09,57.0,2203022,51.7432911073628,52.5066564045386,51.5869391790256,52.4238818542424,2395325.36619735,0.0,1.0
2020-07-07,55.85,56.4,55.36,55.52,2604593,51.3662070449024,51.8720515189346,50.9155456044011,51.0627003604831,2831949.78603031,0.0,1.0
2020-07-08,55.7,56.36,55.22,56.09,1783486,51.2282494610755,51.8352628299141,50.7867851928292,51.5869391790256,1939167.76866407,0.0,1.0
2020-07-09,55.28,55.7,54.57,55.67,3043120,50.84196822636,51.2282494610755,50.1889689962458,51.2006579443101,3308756.12153782,0.0,1.0
2020-07-10,55.78,55.88,54.92,55.05,2037889,51.3018268391165,51.3937985616678,50.5108700251753,50.630433264492,2215777.78850804,0.0,1.0
2020-07-13,56.46,57.72,56.16,56.44,3415264,51.9272345524654,53.0860782566118,51.6513193848115,51.9088402079551,3713384.8374917,0.0,1.0
2020-07-14,56.47,56.55,55.18,56.02,2404130,51.9364317247205,52.0100091027616,50.7499965038087,51.5225589732397,2613988.22736952,0.0,1.0
2020-07-15,59.67,60.4,58.0,58.0,4574878,54.8795268463622,55.5509204209867,53.3435990797554,53.3435990797554,4974222.37302134,0.0,1.0
2020-07-16,61.05,61.7,60.5,60.9,5221047,56.1487366175702,56.7465528141536,55.642892143538,56.0107790337432,5676795.92723477,0.0,1.0
2020-07-17,61.43,61.77,60.8,61.37,3011453,56.4982291632651,56.8109330199395,55.9188073111919,56.4430461297343,3274324.88645648,0.0,1.0
2020-07-20,61.71,62.01,61.05,61.36,1977869,56.7557499864088,57.0316651540627,56.1487366175702,56.4338489574792,2150518.59977585,0.0,1.0
2020-07-21,61.62,62.91,61.4,62.25,2385902,56.6729754361126,57.8594106570244,56.4706376464997,57.2523972881858,2594169.09221106,0.0,1.0
2020-07-22,61.96,62.4099,61.28,61.63,3036926,56.985679292787,57.3994600725453,56.3602715794382,56.6821726083677,3302021.44284726,0.0,1.0
2020-07-23,62.08,62.56,61.79,62.1617,2515242,57.0960453598486,57.5375096280948,56.8293273644498,57.171186257173,2734799.27332771,0.0,1.0
2020-07-24,61.8,62.33,61.455,62.18,2677980,56.8385245367049,57.3259746662268,56.5212220939029,57.1880170823999,2911742.78975389,0.0,1.0
2020-07-27,63.43,63.665,61.29,61.69,2997383,58.3376636142912,58.5537971622867,56.3694687516933,56.7373556418985,3259026.70609223,0.0,1.0
2020-07-28,62.64,63.84,62.58,63.42,3155019,57.6110870061359,58.7147476767515,57.5559039726051,58.328466442036,3430422.86528896,0.0,1.0
2020-07-29,64.79,65.2,62.68,63.07,4818264,59.5884790409889,59.9655631034492,57.6478756951564,58.0065654131065,5238853.71105487,0.0,1.0
2020-07-30,69.18,69.49,67.0,68.92,6495271,63.6260376609911,63.9111500009001,61.6210541093727,63.3869111823577,7062247.85164471,0.0,1.0
2020-07-31,68.32,69.0,66.99,68.79,3646901,62.8350808470498,63.4604885603987,61.6118569371175,63.267347943041,3965241.5969112,0.0,1.0
2020-08-03,68.04,68.12,66.67,66.85,3398170,62.5775600239062,62.6511374019473,61.3175474249534,61.4830965255457,3694798.69000439,0.0,1.0
2020-08-04,67.92,67.99,66.87,67.17,2963068,62.4671939568446,62.5315741626305,61.501490870056,61.7774060377099,3221716.32519678,0.0,1.0
2020-08-05,67.43,68.675,67.16,68.14,2697270,62.0165325163433,63.161580462107,61.7682088654547,62.6695317464575,2932716.62765199,0.0,1.0
2020-08-06,67.58,67.73,66.665,67.49,2307649,62.1544901001702,62.2924476839972,61.3129488388258,62.071715549874,2509085.33186684,0.0,1.0
2020-08-07,67.48,67.645,66.695,67.2,2054490,62.0625183776189,62.2142717198286,61.3405403555912,61.8049975544753,2233827.9016727,0.0,1.0
2020-08-10,67.11,67.48,66.6131,67.36,2338784,61.7222230041791,62.0625183776189,61.2652155148217,61.9521523105574,2542938.12828765,0.0,1.0
2020-08-11,66.53,67.575,66.27,67.29,2302548,61.1887870133815,62.1498915140427,60.9496605347481,61.8877721047714,2503539.06192811,0.0,1.0
2020-08-12,66.98,67.62,66.89,66.96,2699002,61.6026597648624,62.1912787891907,61.5198852145662,61.5842654203521,2934599.81517088,0.0,1.0
2020-08-13,66.9,67.295,66.15,66.32,1531481,61.5290823868214,61.892370690899,60.8392944676866,60.9956463960238,1665165.07195538,0.0,1.0
2020-08-14,66.93,67.275,66.0,66.49,1289343,61.5566739035868,61.8739763463888,60.7013368838596,61.151998324361,1401890.67273454,0.0,1.0
2020-08-17,67.54,67.84,66.95,67.25,1768655,62.1177014111497,62.3936165788036,61.575068248097,61.8509834157509,1923042.16006548,0.0,1.0
2020-08-18,67.22,67.88,67.0,67.6,1535440,61.8233918989855,62.4304052678241,61.6210541093727,62.1728844446805,1669469.65589725,0.0,1.0
2020-08-19,66.89,67.67,66.76,67.3,1935478,61.5198852145662,62.2372646504664,61.4003219752495,61.8969692770266,2104427.25906365,0.0,1.0
2020-08-20,66.3,66.71,66.02,66.12,1315338,61.1795898411264,61.5579251629192,60.9212144994143,61.0134914071686,1425424.87823901,0.22,1.0
2020-08-21,65.72,66.21,65.12,66.17,3580139,60.6443837761513,61.0965406241475,60.0907223296252,61.0596298610458,3879777.81996241,0.0,1.0
2020-08-24,67.62,67.63,65.54,65.71,2429918,62.3976450234837,62.4068727142591,60.4782853421934,60.6351560853758,2633289.36690096,0.0,1.0
2020-08-25,66.94,67.65,66.47,67.62,1864206,61.7701620507542,62.42532809581,61.3364605843088,62.3976450234837,2020230.24542925,0.0,1.0
2020-08-26,67.75,67.85,66.58,67.08,2071041,62.5176050035643,62.6098819113187,61.4379651828386,61.8993497216102,2244376.24797048,0.0,1.0
2020-08-27,67.41,68.3,67.1568,68.0,1589980,62.2038635171996,63.0251279962132,61.9702183867656,62.7482972729502,1723052.97034105,0.0,1.0
2020-08-28,67.69,67.735,67.01,67.38,1536856,62.4622388589117,62.5037634674012,61.8347558861822,62.1761804448733,1665482.77071816,0.0,1.0
2020-08-31,66.86,67.54,66.72,67.39,2653687,61.6963405245507,62.3238234972802,61.5671528536946,62.1854081356487,2875786.65625066,0.0,1.0
2020-09-01,66.97,67.03,65.875,66.26,1705206,61.7978451230805,61.8532112677331,60.7874129831705,61.1426790780247,1847922.78100566,0.0,1.0
2020-09-02,68.82,68.99,67.09,67.45,2711194,63.5049679165357,63.6618386597181,61.9085774123857,62.2407742803013,2938106.68994002,0.0,1.0
2020-09-03,67.12,68.89,66.33,68.67,3366681,61.936260484712,63.5695617519638,61.2072729134527,63.3665525549042,3648454.50712636,0.0,1.0
2020-09-04,66.81,68.12,65.84,67.4,2544865,61.6502020706735,62.8590295622554,60.7551160654565,62.1946358264241,2757856.82673177,0.0,1.0
2020-09-08,65.6,66.67,65.04,65.45,3102694,60.533651486846,61.5210143998175,60.0169008034218,60.3952361252145,3362373.18253019,0.0,1.0
2020-09-09,66.41,66.94,65.29,66.04,2275403,61.2810944396562,61.7701620507542,60.2475930728076,60.9396698809651,2465842.2734078,0.0,1.0
2020-09-10,65.56,67.67,65.36,66.31,2679201,60.4967407237443,62.4437834773609,60.3121869082356,61.1888175319018,2903436.04396955,0.0,1.0
2020-09-11,68.18,69.17,67.06,67.77,4935531,62.914395706908,63.8279370936759,61.8808943400594,62.5360603851152,5348609.00750974,0.0,1.0
2020-09-14,69.29,69.58,68.35,68.36,3411916,63.9386693829811,64.2062724154687,63.0712664500903,63.0804941408658,3697475.43890751,0.0,1.0
2020-09-15,70.13,70.99,69.2363,69.2363,3436586,64.7137954081176,65.5073768148049,63.8891166835171,63.8891166835171,3724210.18826178,0.0,1.0
2020-09-16,70.72,71.81,70.05,70.9,3161210,65.2582291638682,66.2640474583905,64.6399738819141,65.424327597826,3425786.66421705,0.0,1.0
2020-09-17,70.12,70.865,67.9076,68.11,3819546,64.7045677173421,65.392030680112,62.6630334101852,62.8498018714799,4139221.92773134,0.0,1.0
2020-09-18,68.86,70.4,67.97,70.08,5525498,63.5418786796375,64.9629430590543,62.7206142006239,64.6676569542404,5987953.14501662,0.0,1.0
2020-09-21,67.39,68.17,67.072,67.86,3190042,62.1854081356487,62.9051680161325,61.8919675689899,62.6191096020941,3457031.7510992,0.0,1.0
2020-09-22,68.25,68.5,66.71,67.63,2838703,62.978989542336,63.2096818117219,61.5579251629192,62.4068727142591,3076287.52315504,0.0,1.0
2020-09-23,67.09,69.19,66.81,68.46,3086110,61.9085774123857,63.8463924752268,61.6502020706735,63.1727710486201,3344401.18888239,0.0,1.0
2020-09-24,66.9,67.6,65.58,65.95,2855009,61.7332512876525,62.3791896419328,60.5151961052952,60.8566206639862,3093958.24966379,0.0,1.0
2020-09-25,68.08,68.32,66.5,66.87,2758064,62.8221187991536,63.043583377764,61.3641436566351,61.7055682153261,2988899.46262891,0.0,1.0
2020-09-28,69.32,69.65,68.73,68.97,3971430,63.9663524553074,64.2708662508968,63.4219186995568,63.6433832781672,4303817.82035092,0.0,1.0
2020-09-29,69.0,70.08,68.63,69.44,2585597,63.6710663504936,64.6676569542404,63.3296417918025,64.0770847446126,2801997.88107706,0.0,1.0
2020-09-30,69.42,70.105,68.86,69.28,3912154,64.0586293630618,64.690726181179,63.5418786796375,63.9294416922057,4239580.73065801,0.0,1.0
2020-10-01,69.33,70.595,68.975,70.22,3426441,63.9755801460829,65.1428830291753,63.647997123555,64.7968446250965,3713216.10507576,0.0,1.0
2020-10-02,68.86,69.35,67.79,67.92,2460550,63.5418786796375,63.9940355276337,62.5545157666661,62.6744757467467,2666485.10432375,0.0,1.0
2020-10-05,70.93,71.26,69.5,69.62,4117464,65.4520106701523,65.7565244657416,64.1324508892652,64.2431831785705,4462074.09871341,0.0,1.0
2020-10-06,69.83,71.6,69.69,70.9,3111058,64.4369646848546,66.0702659521064,64.3077770139985,65.424327597826,3371437.20537572,0.0,1.0
2020-10-07,72.24,72.48,70.6,70.73,3180263,66.6608381617341,66.8823027403445,65.147496874563,65.2674568546436,3446434.30018978,0.0,1.0
2020-10-08,72.91,73.45,72.23,72.5,2312751,67.2790934436882,67.7773887455616,66.6516104709587,66.9007581218954,2506316.10473668,0.0,1.0
2020-10-09,73.08,74.06,72.75,73.65,3584320,67.4359641868706,68.3402778828631,67.1314503912812,67.9619425610703,3884308.74769043,0.0,1.0
2020-10-12,74.63,74.92,73.27,74.09,4748863,68.8662562570628,69.1338592895504,67.6112903116038,68.3679609551894,5146317.87688695,0.0,1.0
2020-10-13,73.22,75.32,73.04,74.99,3322191,67.5651518577266,69.5029669205677,67.3990534237688,69.1984531249784,3600240.9279301,0.0,1.0
2020-10-14,73.96,74.4,73.1,73.22,3273388,68.2480009751087,68.6540193692278,67.4544195684214,67.5651518577266,3547353.37329951,0.0,1.0
2020-10-15,73.72,73.89,72.76,73.25,2637225,68.0265363964983,68.1834071396807,67.1406780820567,67.5928349300529,2857946.87336173,0.0,1.0
2020-10-16,73.36,74.63,73.31,74.34,2533193,67.6943395285827,68.8662562570628,67.6482010747055,68.5986532245752,2745207.94167043,0.0,1.0
2020-10-19,72.2,73.75,71.96,73.19,2791442,66.6239273986324,68.0542194688246,66.402462820022,67.5374687854003,3025071.02582093,0.0,1.0
2020-10-20,73.35,74.01,72.295,73.05,2252389,67.6851118378073,68.2941394289859,66.711590460999,67.4082811145443,2440902.12255092,0.0,1.0
2020-10-21,72.89,74.04,72.88,73.03,2916296,67.2606380621373,68.3218225013122,67.2514103713619,67.3898257329934,3160374.6494885,0.0,1.0
2020-10-22,73.38,73.58,72.23,72.73,2705353,67.7127949101336,67.8973487256423,66.6516104709587,67.1129950097304,2931776.82893563,0.0,1.0
2020-10-23,74.12,74.32,73.09,73.46,2135638,68.3956440275157,68.5801978430244,67.445191877646,67.786616436337,2314379.67740048,0.0,1.0
2020-10-26,72.71,73.45,71.87,73.2,6195658,67.0945396281795,67.7773887455616,66.3194136030431,67.5466964761758,6714202.01519345,0.0,1.0
2020-10-27,73.39,73.495,72.52,72.83,5498403,67.722022600909,67.8189133540511,66.9192135034463,67.2052719174847,5958590.4359062,0.0,1.0
2020-10-28,71.1,72.93,70.98,72.36,8444543,65.6088814133347,67.2975488252391,65.4981491240295,66.7715704510393,9151306.87135858,0.0,1.0
2020-10-29,71.02,76.45,70.81,74.83,7110849,65.5350598871312,70.5456959781918,65.3412783808471,69.0508100725715,7705989.69238398,0.0,1.0
2020-10-30,71.42,71.78,69.97,70.4708,4298214,65.9041675181485,66.2363643860642,64.5661523557106,65.0282751097444,4657951.92383646,0.0,1.0
2020-11-02,70.8,71.91,70.29,71.47,3276126,65.3320506900716,66.3563243661448,64.8614384605245,65.9503059720257,3550320.52951078,0.0,1.0
2020-11-03,71.94,72.94,71.41,71.92,2089612,66.3840074384711,67.3067765160145,65.8949398273731,66.3655520569202,2264501.5430762,0.0,1.0
2020-11-04,73.02,74.09,71.86,73.77,2427350,67.380598042218,68.3679609551894,66.3101859122676,68.0726748503755,2630506.4387963,0.0,1.0
2020-11-05,74.24,74.91,73.42,73.77,2079270,68.5063763168209,69.124631598775,67.7497056732353,68.0726748503755,2253293.97202546,0.0,1.0
2020-11-06,74.22,74.62,73.6,74.48,1394681,68.48792093527,68.8570285662874,67.9158041071931,68.7278408954313,1511408.47037587,0.0,1.0
2020-11-09,73.88,78.21,73.82,75.19,3344135,68.1741794489053,72.1697695546681,68.1188133042527,69.3830069404871,3624021.52541005,0.0,1.0
2020-11-10,75.1,75.49,73.53,73.76,3789867,69.2999577235082,69.6598376637501,67.8512102717651,68.0634471596001,4107058.95140035,0.0,1.0
2020-11-11,76.76,77.09,75.44,75.51,3254337,70.8317543922302,71.1362681878195,69.6136992098729,69.678293045301,3526707.90471628,0.0,1.0
2020-11-12,76.22,77.18,75.59,76.82,3087184,70.3334590903568,71.2193174047984,69.7521145715045,70.8871205368828,3345565.07703831,0.0,1.0
2020-11-13,77.19,77.67,76.8,77.0,2681154,71.2285450955739,71.6714742527947,70.868665155332,71.0532189708406,2905552.49980615,0.0,1.0
2020-11-16,77.8,78.47,77.23,77.87,2162525,71.7914342328753,72.4096895148294,71.2654558586756,71.8560280683034,2343516.97800399,0.0,1.0
2020-11-17,77.0,77.38,76.17,76.75,2026769,71.0532189708406,71.4038712203071,70.2873206364796,70.8225267014548,2196398.91422858,0.0,1.0
2020-11-18,74.7,76.77,74.68,76.47,4192621,69.1338592895504,71.0496168361283,69.1153495548008,70.7719708148851,4530179.45068399,0.22,1.0
2020-11-19,76.2,76.3,74.56,74.99,2915689,70.5220893957663,70.614638069514,69.0042911463036,69.4022504434188,3150438.44706816,0.0,1.0
2020-11-20,75.9,76.28,75.67,75.92,2277130,70.2444433745231,70.5961283347644,70.0315814249033,70.2629531092726,2460467.45759658,0.0,1.0
2020-11-23,77.2,77.3,75.92,76.0,1958073,71.4475761332435,71.5401248069912,70.2629531092726,70.3369920482708,2115722.37689483,0.0,1.0
2020-11-24,78.75,78.77,77.265,77.95,2592140,72.8820805763332,72.9005903110828,71.5077327711795,72.1416911863514,2800839.70416024,0.0,1.0
2020-11-25,78.55,79.0,78.17,78.94,2189506,72.6969832288378,73.1134522607025,72.3452982685964,73.0579230564539,2365788.629201,0.0,1.0
2020-11-27,78.41,78.89,77.66,77.94,1104925,72.567415085591,73.0116487195801,71.873300032483,72.1324363189767,1193885.28787768,0.0,1.0
2020-11-30,78.13,78.33,77.07,77.94,3797954,72.3082787990973,72.4933761465928,71.3272628573715,72.1324363189767,4103736.81891187,0.0,1.0
2020-12-01,78.66,79.035,77.95,78.1091,3651377,72.7987867699603,73.1458442965143,72.1416911863514,72.2889361262841,3945358.53636667,0.0,1.0
2020-12-02,78.12,78.66,77.98,78.66,2250988,72.2990239317226,72.7987867699603,72.1694557884758,72.7987867699603,2432220.69949472,0.0,1.0
2020-12-03,78.76,79.1297,77.75,78.07,2108235,72.891335443708,73.2334878905533,71.956593838856,72.2527495948487,2277974.29679734,0.0,1.0
2020-12-04,81.06,81.11,78.49,79.15,3078986,75.0199549399057,75.0662292767795,72.6414540245892,73.2522752713241,3326882.89882241,0.0,1.0
2020-12-07,80.53,80.74,79.7,79.95,2419691,74.5294469690427,74.723799183913,73.7612929769366,73.9926646613059,2614506.40189156,0.0,1.0
2020-12-08,79.87,80.59,78.74,79.26,2979505,73.9186257223078,74.5849761732914,72.8728257089585,73.3540788124466,3219392.43356607,0.0,1.0
2020-12-09,79.01,80.76,78.81,80.32,3585612,73.1227071280773,74.7423089186625,72.9376097805819,74.3350947541725,3874298.6309819,0.0,1.0
2020-12-10,78.38,79.01,77.94,79.01,2069903,72.5396504834666,73.1227071280773,72.1324363189767,73.1227071280773,2236556.09116807,0.0,1.0
2020-12-11,78.51,79.95,78.19,78.5623,3528717,72.6599637593387,73.9926646613059,72.363808003346,72.7083667157087,3812822.87158302,0.0,1.0
2020-12-14,79.19,79.49,78.61,79.0,2640603,73.2892947408232,73.5669407620664,72.7525124330864,73.1134522607025,2853204.58205369,0.0,1.0
2020-12-15,80.53,80.53,79.07,80.1041,2741899,74.5294469690427,74.5294469690427,73.178236332326,74.1352821675512,2962656.17752022,0.0,1.0
2020-12-16,79.32,80.64,78.8391,80.64,2543149,73.4096080166953,74.6312505101652,72.9645414446425,74.6312505101652,2747904.31566019,0.0,1.0
2020-12-17,81.73,82.73,81.0,81.27,5462100,75.6400310540154,76.5655177914927,74.964425735657,75.2143071547759,5901867.39454415,0.0,1.0
2020-12-18,81.02,82.1,80.52,82.1,7656768,74.9829354704066,75.982461146882,74.520192101668,75.982461146882,8273233.62933468,0.0,1.0
2020-12-21,80.47,80.54,78.56,79.85,2369111,74.4739177647941,74.5387018364175,72.7062380962126,73.9001159875582,2559854.07900915,0.0,1.0
2020-12-22,81.02,81.65,80.1376,80.18,2405730,74.9829354704066,75.5659921150173,74.1662859732567,74.2055266109257,2599421.3667045,0.0,1.0
2020-12-23,80.99,81.89,80.98,81.35,1674190,74.9551708682823,75.7881089320118,74.9459160009075,75.2883460937741,1808983.24330786,0.0,1.0
2020-12-24,81.07,81.35,80.6,81.35,1036965,75.0292098072804,75.2883460937741,74.5942310406661,75.2883460937741,1120453.65752796,0.0,1.0
2020-12-28,81.37,82.245,81.35,81.5403,1179532,75.3068558285236,76.1166567238162,75.2883460937741,75.464466219916,1274499.08489801,0.0,1.0
2020-12-29,80.5,82.085,80.21,82.02,1035507,74.5016823669184,75.9685788458198,74.23329121305,75.9084222078838,1118878.27028473,0.0,1.0
2020-12-30,81.07,81.41,80.63,80.88,1090604,75.0292098072804,75.3438752980227,74.6219956427905,74.8533673271598,1178411.26818612,0.0,1.0
2020-12-31,81.95,82.23,80.77,81.37,1500749,75.8436381362604,76.1027744227541,74.7515637860373,75.3068558285236,1621578.07262678,0.0,1.0
2021-01-04,79.42,82.27,78.7,82.0,2305716,73.502156690443,76.1397938922531,72.8358062394594,75.8899124731343,2491354.988279,0.0,1.0
2021-01-05,79.65,80.13,79.19,79.51,1856793,73.7150186400628,74.1592522740518,73.2892947408232,73.585450496816,2006288.06962849,0.0,1.0
2021-01-06,80.15,81.14,79.215,79.32,2981168,74.1777620088014,75.0939938789039,73.3124319092602,73.4096080166953,3221189.32587436,0.0,1.0
2021-01-07,80.95,81.84,80.51,80.74,2853530,74.9181513987832,75.7418345951379,74.5109372342932,74.723799183913,3083274.86980347,0.0,1.0
2021-01-08,81.95,82.06,80.96,81.12,2704672,75.8436381362604,75.9454416773829,74.9274062661579,75.0754841441543,2922431.93821726,0.0,1.0
2021-01-11,80.14,82.1,79.92,81.25,2156591,74.1685071414266,75.982461146882,73.9649000591816,75.1957974200264,2330223.55985195,0.0,1.0
2021-01-12,79.64,80.5,78.61,80.19,2237850,73.705763772688,74.5016823669184,72.7525124330864,74.2147814783005,2418024.92610545,0.0,1.0
2021-01-13,79.61,80.7,79.32,80.7,2030334,73.6779991705637,74.6867797144139,73.4096080166953,74.6867797144139,2193801.29156082,0.0,1.0
2021-01-14,80.05,80.22,79.07,79.34,2360498,74.0852133350537,74.2425460804248,73.178236332326,73.4281177514448,2550547.62473896,0.0,1.0
2021-01-15,80.24,80.59,79.19,79.63,2174664,74.2610558151743,74.5849761732914,73.2892947408232,73.6965089053132,2349751.66249042,0.0,1.0
2021-01-19,79.76,80.985,79.19,80.39,2667933,73.8168221811853,74.9505434345949,73.2892947408232,74.3998788257959,2882734.9890204,0.0,1.0
2021-01-20,81.91,82.11,80.16,80.9,2479369,75.8066186667613,75.9917160142568,74.1870168761762,74.8718770619093,2678989.22761274,0.0,1.0
2021-01-21,80.88,82.07,80.69,82.0,2209215,74.8533673271598,75.9546965447577,74.6775248470391,75.8899124731343,2387084.45030992,0.0,1.0
2021-01-22,80.56,80.94,79.5,80.07,1449586,74.5572115711671,74.9088965314084,73.5761956294412,74.1037230698032,1566295.81094957,0.0,1.0
2021-01-25,80.03,80.43,78.25,80.0,1757221,74.0667036003041,74.436898295295,72.4193372075946,74.0389389981798,1898699.27773352,0.0,1.0
2021-01-26,79.55,80.58,79.46,80.58,2053725,73.622469966315,74.5757213059166,73.5391761599421,74.5757213059166,2219075.55974079,0.0,1.0
2021-01-27,76.15,78.73,75.9,78.35,3936734,70.4758150588924,72.8635708415837,70.2444433745231,72.5118858813423,4253690.34539707,0.0,1.0
2021-01-28,78.9,79.37,76.66,76.96,2992803,73.0209035869548,73.4558823535691,70.9478132950058,71.225459316249,3233761.08895734,0.0,1.0
2021-01-29,77.95,79.61,77.6,78.98,3273008,72.1416911863514,73.6779991705637,71.8177708282344,73.094942525953,3536526.09752332,0.0,1.0
2021-02-01,78.84,79.59,78.03,78.56,3442335,72.9653743827062,73.6594894358141,72.2157301253496,72.7062380962126,3719486.03972796,0.0,1.0
2021-02-02,80.05,80.835,78.86,78.86,2648483,74.0852133350537,74.8117204239733,72.9838841174557,72.9838841174557,2861719.02065221,0.0,1.0
2021-02-03,79.34,80.13,78.75,79.79,3483826,73.4281177514448,74.1592522740518,72.8820805763332,73.8445867833096,3764317.58438424,0.0,1.0
2021-02-04,74.69,75.63,72.76,74.34,8771083,69.1246044221756,69.9945619554042,67.3384150188445,68.8006840640586,9477264.92970477,0.0,1.0
2021-02-05,74.5,75.5478,74.09,74.55,4711830,68.9487619420549,69.9184869455836,68.5693123796893,68.9950362789288,5091191.27178831,0.0,1.0
2021-02-08,75.85,75.89,74.12,74.63,2498603,70.1981690376492,70.2351885071483,68.5970769818136,69.069075217927,2699771.80527822,0.0,1.0
2021-02-09,76.16,76.9489,75.22,75.82,2656443,70.4850699262672,71.215186413463,69.6151123930386,70.1704044355249,2870319.90025174,0.0,1.0
2021-02-10,76.04,76.43,75.28,76.24,2060156,70.3740115177699,70.734951345386,69.6706415972872,70.5591088652653,2226024.3357087,0.0,1.0
2021-02-11,76.97,77.52,75.75,76.31,3609333,71.2347141836237,71.7437318892362,70.1056203639015,70.6238929368888,3899929.46829099,0.0,1.0
2021-02-12,76.96,77.145,76.22,76.76,1880850,71.225459316249,71.3966743626822,70.5405991305158,71.0403619687535,2032281.95914178,0.0,1.0
2021-02-16,76.11,77.35,76.105,77.0,2446085,70.4387955893933,71.5863991438651,70.4341681557059,71.2624787857481,2643025.44914658,0.0,1.0
2021-02-17,76.43,76.79,75.37,75.73,3397009,70.9570681623806,71.2912896008008,69.9729717048099,70.3071931432301,3659020.9346847,0.24,1.0
2021-02-18,74.82,76.14,74.42,76.14,4440796,69.4623556183346,70.6878342258754,69.0909984645344,70.6878342258754,4783315.41973074,0.0,1.0
2021-02-19,73.64,75.19,73.385,75.03,4082459,68.3668520146239,69.8058609855998,68.1301118290762,69.6573181240797,4397339.82041024,0.0,1.0
2021-02-22,73.25,73.97,72.77,73.26,3052918,68.0047787896687,68.6732216665091,67.5591502051084,68.0140627185137,3288390.13198839,0.0,1.0
2021-02-23,72.88,73.43,72.07,72.85,3310557,67.6612734224034,68.1718895088788,66.909275185958,67.6334216358684,3565900.87587846,0.0,1.0
2021-02-24,74.93,75.06,71.56,72.4,2922741,69.5644788356297,69.6851699106147,66.4357948148627,67.2156448378432,3148172.5558164,0.0,1.0
2021-02-25,73.38,74.98,73.185,74.12,2786544,68.1254698646537,69.6108984798547,67.9444332521761,68.8124805991842,3001470.65592704,0.0,1.0
2021-02-26,73.48,74.34,72.58,73.85,3084426,68.2183091531038,69.0167270337743,67.3827555570533,68.561814520369,3322328.34987655,0.0,1.0
2021-03-01,74.83,75.16,73.81,74.11,3227021,69.4716395471796,69.7780091990648,68.524678804989,68.8031966703392,3475921.72869344,0.0,1.0
2021-03-02,74.95,75.72,74.04,75.03,3068976,69.5830466933197,70.2979092143851,68.7382091684241,69.6573181240797,3305686.6885089,0.0,1.0
2021-03-03,73.16,74.76,72.78,74.76,3406738,67.9212234300636,69.4066520452646,67.5684341339534,69.4066520452646,3669500.33426049,0.0,1.0
2021-03-04,72.4,73.95,71.755,72.92,3284178,67.2156448378432,68.6546538088191,66.6168314273403,67.6984091377835,3537487.25871228,0.0,1.0
2021-03-05,73.71,74.5109,71.9275,74.5109,2778977,68.4318395165389,69.1753893777355,66.7769791999166,69.1753893777355,2993320.01181254,0.0,1.0
2021-03-08,72.69,74.385,72.57,72.875,3250925,67.4848787743483,69.0585047135768,67.3734716282083,67.6566314579809,3501669.44865023,0.0,1.0
2021-03-09,74.39,75.22,73.51,73.69,2767635,69.0631466779993,69.8337127721348,68.2461609396388,68.4132716588489,2981103.20124736,0.0,1.0
2021-03-10,76.02,76.24,74.64,74.67,2636814,70.5764270797353,70.7806735143254,69.2952448991245,69.3230966856595,2840191.95323584,0.0,1.0
2021-03-11,77.54,78.31,76.215,76.4,3183398,71.9875842641762,72.7024467852417,70.7574636922129,70.9292163758455,3428934.07860663,0.0,1.0
2021-03-12,77.77,77.84,76.84,76.85,2447781,72.2011146276113,72.2661021295264,71.3377092450258,71.3469931738708,2636578.80285965,0.0,1.0
2021-03-15,79.27,79.33,77.28,77.28,3003748,73.5937039543622,73.6494075274323,71.7462021142061,71.7462021142061,3235427.64076201,0.0,1.0
2021-03-16,78.06,79.1,77.84,79.01,2497467,72.4703485641165,73.4358771639971,72.2661021295264,73.3523218043921,2690097.09326181,0.0,1.0
2021-03-17,78.03,78.32,77.16,77.48,2415031,72.4424967775815,72.7117307140867,71.634794968066,71.9318806911062,2601302.78928096,0.0,1.0
2021-03-18,76.4,77.77,76.03,77.2524,2890023,70.9292163758455,72.2011146276113,70.5857110085803,71.7205784705938,3112931.01040365,0.0,1.0
2021-03-19,76.55,77.33,75.4,75.76,5658270,71.0684753085206,71.7926217584311,70.0008234913449,70.3350449297652,6094693.41532461,0.0,1.0
2021-03-22,76.73,77.06,76.22,76.93,4237329,71.2355860277307,71.5419556796159,70.7621056566354,71.4212646046309,4564154.97225548,0.0,1.0
2021-03-23,76.23,77.62,76.17,77.16,3154479,70.7713895854804,72.0618556949363,70.7156860124104,71.634794968066,3397784.55076901,0.0,1.0
2021-03-24,76.94,77.85,76.525,76.71,3008612,71.4305485334759,72.2753860583714,71.0452654864081,71.2170181700407,3240666.80198481,0.0,1.0
2021-03-25,77.1,77.45,76.06,77.03,2935485,71.579091394996,71.9040289045712,70.6135627951153,71.5141038930809,3161899.50290179,0.0,1.0
2021-03-26,79.24,79.33,76.94,77.23,2403553,73.5658521678272,73.6494075274323,71.4305485334759,71.699782469981,2588939.48901055,0.0,1.0
2021-03-29,78.06,79.11,77.185,78.9,3099620,72.4703485641165,73.4451610928422,71.6580047901785,73.250198587097,3338694.2659167,0.0,1.0
2021-03-30,78.57,78.67,77.5,77.73,2506609,72.9438289352118,73.0366682236619,71.9504485487962,72.1639789122313,2699944.21741865,0.0,1.0
2021-03-31,78.12,79.18,77.9,78.82,3573893,72.5260521371866,73.5101485947572,72.3218057025964,73.175927156337,3849548.03043593,0.0,1.0
2021-04-01,78.88,79.33,78.14,78.93,2430391,73.231630729407,73.6494075274323,72.5446199948766,73.2780503736321,2617847.50893191,0.0,1.0
2021-04-05,80.33,80.49,79.0,79.19,2543639,74.5778004119329,74.726343273453,73.3430378755471,73.5194325236022,2739830.34819174,0.0,1.0
2021-04-06,79.66,80.16,79.17,79.24,2346424,73.9557771793175,74.4199736215678,73.5008646659122,73.5658521678272,2527404.1186369,0.0,1.0
2021-04-07,79.21,80.12,79.1,79.9,1750472,73.5380003812922,74.3828379061878,73.4358771639971,74.1785914715976,1885486.23026298,0.0,1.0
2021-04-08,80.06,80.77,79.31,79.54,3345349,74.3271343331177,74.9862932811131,73.6308396697423,73.8443700331774,3603376.38929616,0.0,1.0
2021-04-09,80.55,80.65,79.765,80.06,1985662,74.782046846523,74.8748861349731,74.05325843219,74.3271343331177,2138816.47861631,0.0,1.0
2021-04-12,80.23,80.48,79.6,80.03,2358450,74.4849611234828,74.717059344608,73.9000736062474,74.2992825465827,2540357.68624903,0.0,1.0
2021-04-13,80.44,80.74,79.88,80.27,2370965,74.6799236292279,74.9584414945781,74.1600236139076,74.5220968388628,2553837.97052193,0.0,1.0
2021-04-14,79.46,80.35,79.28,80.07,2276455,73.7700986024174,74.5963682696229,73.6029878832073,74.3364182619627,2452038.39668004,0.0,1.0
2021-04-15,79.77,80.5,79.24,80.05,4530383,74.0579003966125,74.735627202298,73.5658521678272,74.3178504042727,4879812.28166888,0.0,1.0
2021-04-16,80.62,80.85,79.55,80.0,3132429,74.8470343484381,75.0605647118732,73.8536539620224,74.2714307600477,3374033.83017633,0.0,1.0
2021-04-19,80.4,80.88,80.06,80.53,2664599,74.6427879138479,75.0884164984082,74.3271343331177,74.763478988833,2870120.01544298,0.0,1.0
2021-04-20,79.61,80.49,79.39,80.3,3087474,73.9093575350925,74.726343273453,73.7051111005023,74.5499486253979,3325611.44268229,0.0,1.0
2021-04-21,79.25,80.38,79.19,79.99,6537872,73.5751360966722,74.6242200561579,73.5194325236022,74.2621468312027,7042139.28084647,0.0,1.0
2021-04-22,79.04,79.21,77.48,78.27,4507056,73.3801735909271,73.5380003812922,71.9318806911062,72.6653110698616,4854686.06582918,0.0,1.0
2021-04-23,78.69,79.42,78.41,79.16,2392656,73.0552360813519,73.7329628870373,72.7952860736917,73.4915807370672,2577202.00137797,0.0,1.0
2021-04-26,79.56,79.66,78.07,78.6974,2194462,73.8629378908674,73.9557771793175,72.4796324929615,73.0621061886972,2363721.26137142,0.0,1.0
2021-04-27,79.94,80.09,79.15,79.47,2854997,74.2157271869776,74.3549861196527,73.4822968082222,73.7793825312624,3075203.44852252,0.0,1.0
2021-04-28,80.18,80.575,79.3,80.1,3170476,74.4385414792578,74.8052566686355,73.6215557408973,74.3642700484977,3415015.40234819,0.0,1.0
2021-04-29,81.36,81.78,80.11,80.74,2249878,75.5340450829685,75.9239700944588,74.3735539773428,74.9584414945781,2423411.50773712,0.0,1.0
2021-04-30,80.4,81.11,79.96,81.1,2849080,74.6427879138479,75.3019468618433,74.2342950446677,75.2926629329983,3068830.06921427,0.0,1.0
2021-05-03,82.2,82.57,80.41,80.72,4333301,76.313895105949,76.6574004732142,74.6520718426929,74.9398736368881,4667529.31042872,0.0,1.0
2021-05-04,81.25,82.2,80.77,81.52,3875782,75.4319218656734,76.313895105949,74.9862932811131,75.6825879444886,4174721.78503918,0.0,1.0
2021-05-05,81.46,81.885,80.4,81.76,4093079,75.6268843714186,76.0214513473313,74.6427879138479,75.9054022367687,4408778.94298141,0.0,1.0
2021-05-06,75.12,77.03,72.16,75.22,10853343,69.7408734836848,71.5141038930809,66.992830545563,69.8337127721348,11690463.3600658,0.0,1.0
2021-05-07,74.815,75.58,73.95,75.58,5373908,69.4577136539121,70.167934210555,68.6546538088191,70.167934210555,5788398.52148452,0.0,1.0
2021-05-10,74.01,75.21,73.84,74.87,4507249,68.7103573818891,69.8244288432898,68.552530591524,69.5087752625596,4854893.951955,0.0,1.0
2021-05-11,72.64,73.74,72.03,73.47,6519793,67.4384591301233,68.459691303074,66.8721394705779,68.2090252242588,7022665.84422084,0.0,1.0
2021-05-12,70.73,72.37,70.62,71.95,4572320,65.6652287207272,67.1877930513081,65.5631055034321,66.7978680398179,4924983.89026275,0.0,1.0
2021-05-13,71.29,71.7,70.96,71.3,5354136,66.1851287360475,66.5657698186927,65.8787590841623,66.1944126648925,5767101.50345466,0.0,1.0
2021-05-14,71.01,71.93,70.85,71.71,8012676,65.9251787283873,66.7793001821279,65.7766358668672,66.5750537475377,8630695.18710304,0.0,1.0
2021-05-17,70.635,71.1,69.4,71.01,6510263,65.5770313966996,66.0087340879924,64.4304661843414,65.9251787283873,7012400.79355199,0.0,1.0
2021-05-18,70.97,71.86,70.34,70.9,4772019,65.8880430130073,66.7143126802128,65.3031554957719,65.8230555110923,5140085.71119864,0.0,1.0
2021-05-19,70.74,70.8,69.64,69.65,3873263,65.8973269418523,65.9532195007512,64.872630028705,64.8819454551882,4157901.95650534,0.24,1.0
2021-05-20,71.3,71.835,70.33,70.69,4514556,66.4189908249091,66.917366141758,65.5153944560429,65.8507498094365,4846322.39668541,0.0,1.0
2021-05-21,71.24,72.15,71.09,71.73,2473591,66.3630982660102,67.2108020759774,66.2233668687628,66.8195541636849,2655370.6418836,0.0,1.0
2021-05-24,71.1,71.885,71.0,71.75,3217996,66.232682295246,66.9639432741738,66.1395280304144,66.8381850166512,3454480.59282996,0.0,1.0
2021-05-25,71.0,71.4,70.92,71.31,5411958,66.1395280304144,66.5121450897407,66.0650046185491,66.4283062513923,5809672.81507214,0.0,1.0
2021-05-26,71.0,71.41,70.75,71.02,3862487,66.1395280304144,66.5214605162238,65.9066423683355,66.1581588833807,4146334.04813369,0.0,1.0
2021-05-27,71.12,71.61,71.0,71.1312,6254183,66.2513131482123,66.707769045887,66.1395280304144,66.2617464258734,6713791.37746196,0.0,1.0
2021-05-28,71.56,71.86,70.9,71.55,4520005,66.6611919134712,66.9406547079659,66.0463737655828,66.651876486988,4852171.83364877,0.0,1.0
2021-06-01,71.19,72.47,71.1,71.99,4704248,66.3165211335944,67.5088957234385,66.232682295246,67.0617552522469,5049954.51201902,0.0,1.0
2021-06-02,71.29,71.51,71.0211,71.18,3920393,66.4096753984259,66.6146147810554,66.1591835802939,66.3072057071112,4208495.45330897,0.0,1.0
2021-06-03,70.8,71.16,70.54,71.002,9907426,65.9532195007512,66.2885748541449,65.7110184121892,66.141391115711,10635504.4698312,0.0,1.0
2021-06-04,71.5,71.615,70.97,71.12,3429605,66.6052993545722,66.7124267591285,66.1115817509649,66.2513131482123,3681640.34808391,0.0,1.0
2021-06-07,71.3,71.77,71.0101,71.67,3892326,66.4189908249091,66.8568158696175,66.1489366111624,66.7636616047859,4178365.86122776,0.0,1.0
2021-06-08,71.44,71.83,71.14,71.23,2713835,66.5494067956733,66.9127084285164,66.2699440011786,66.353782839527,2913269.73049149,0.0,1.0
2021-06-09,71.25,71.98,71.16,71.98,2507166,66.3724136924933,67.0524398257638,66.2885748541449,67.0524398257638,2691413.00672939,0.0,1.0
2021-06-10,71.17,71.66,70.88,71.32,3182613,66.2978902806281,66.7543461783027,66.0277429126165,66.4376216778754,3416497.3613977,0.0,1.0
2021-06-11,71.25,71.56,70.91,71.56,4056693,66.3724136924933,66.6611919134712,66.055689192066,66.6611919134712,4354811.88900458,0.0,1.0
2021-06-14,70.79,71.285,70.055,71.15,6417172,65.9439040742681,66.4050176851844,65.2592202277561,66.2792594276617,6888758.13855948,0.0,1.0
2021-06-15,70.35,71.52,70.28,70.812,2975393,65.5340253090092,66.6239302075385,65.4688173236271,65.964398012531,3194049.1456615,0.0,1.0
2021-06-16,70.01,70.835,69.68,70.48,3601661,65.2173008085819,65.9858234934423,64.9098917346377,65.6551258532902,3866340.42629405,0.0,1.0
2021-06-17,69.17,69.87,68.89,69.69,2890931,64.4348049839967,65.0868848378176,64.1739730424683,64.9192071611208,3103380.1890091,0.0,1.0
2021-06-18,68.32,68.81,68.205,68.65,5596725,63.6429937329283,64.099449630603,63.535866328372,63.9504028068725,6008018.00123626,0.0,1.0
2021-06-21,69.62,69.84,68.68,68.69,3633289,64.8539991757387,65.0589385583682,63.978349086322,63.9876645128051,3900292.70969964,0.0,1.0
2021-06-22,69.53,69.69,69.105,69.37,3481349,64.7701603373903,64.9192071611208,64.3742547118562,64.6211135136598,3737186.91924043,0.0,1.0
2021-06-23,69.11,69.77,69.07,69.4,3005636,64.3789124250977,64.9937305729861,64.3416507191651,64.6490597931093,3226514.64797069,0.0,1.0
2021-06-24,69.82,69.96,69.265,69.62,2612641,65.0403077054019,65.1707236761661,64.5233015355867,64.8539991757387,2804639.17000887,0.0,1.0
2021-06-25,70.49,70.6,69.605,69.825,3585527,65.6644412797734,65.7669109710881,64.840026036014,65.0449654186434,3849020.76838127,0.0,1.0
2021-06-28,70.15,70.67,69.91,70.46,2744378,65.3477167793461,65.8321189564702,65.1241465437503,65.6364950003239,2946057.27924755,0.0,1.0
2021-06-29,70.42,71.13,70.36,70.74,2740798,65.5992332943913,66.2606285746954,65.5433407354923,65.8973269418523,2942214.19164821,0.0,1.0
2021-06-30,69.26,70.08,68.6088,69.77,3719654,64.5186438223451,65.2825087939639,63.9120232497619,64.9937305729861,3993004.51431336,0.0,1.0
2021-07-01,69.84,69.99,68.9365,69.61,2689083,65.0589385583682,65.1986699556155,64.2172897756149,64.8446837492556,2886698.75164822,0.0,1.0
2021-07-02,69.61,70.29,69.54,70.2,2083942,64.8446837492556,65.4781327501102,64.7794757638735,65.3942939117618,2237087.05529257,0.0,1.0
2021-07-06,68.73,69.57,68.38,69.51,2396018,64.0249262187378,64.8074220433229,63.6988862918273,64.751529484424,2572096.94513954,0.0,1.0
2021-07-07,68.93,69.35,68.695,68.81,2402176,64.2112347484009,64.6024826606935,63.9923222260467,64.099449630603,2578707.48520567,0.0,1.0
2021-07-08,68.37,68.61,67.37,68.33,2534046,63.6895708653441,63.9131411009399,62.7580282170284,63.6523091594115,2720268.36836914,0.0,1.0
2021-07-09,69.14,69.25,68.5,68.61,3290022,64.4068587045472,64.5093283958619,63.8106714096252,63.9131411009399,3531799.65077136,0.0,1.0
2021-07-12,69.25,69.28,68.31,68.98,3433861,64.5093283958619,64.5372746753114,63.6336783064452,64.2578118808167,3686209.11367687,0.0,1.0
2021-07-13,68.7,69.155,68.34,69.11,2566679,63.9969799392883,64.4208318442719,63.6616245858946,64.3789124250977,2755299.50737174,0.0,1.0
2021-07-14,69.23,69.97,68.88,69.6,2750803,64.4906975428956,65.1800391026492,64.1646576159851,64.8353683227724,2952954.4406514,0.0,1.0
2021-07-15,68.83,69.24,68.65,69.0,2878558,64.1180804835693,64.5000129693788,63.9504028068725,64.276442733783,3090097.92005193,0.0,1.0
2021-07-16,68.24,69.23,68.17,69.04,2018041,63.5684703210631,64.4906975428956,63.503262335681,64.3137044397156,2166343.11230815,0.0,1.0
2021-07-19,66.46,67.87,66.19,67.72,3218175,61.9103244070611,63.2237995411863,61.6588078920159,63.0840681439389,3454672.74720993,0.0,1.0
2021-07-20,67.61,68.02,66.68,66.68,3008492,62.9815984526242,63.3635309384336,62.1152637896906,62.1152637896906,3229580.53014491,0.0,1.0
2021-07-21,67.75,68.0,67.265,67.67,2724778,63.1120144233884,63.3449000854673,62.6602162389553,63.0374910115231,2925016.91138524,0.0,1.0
2021-07-22,68.11,68.22,67.44,68.2,5148984,63.447369776782,63.5498394680968,62.8232362024105,63.5312086151304,5527373.3406729,0.0,1.0
2021-07-23,69.29,69.52,68.46,68.47,2597582,64.5465901017945,64.7608449109072,63.7734097036925,63.7827251301757,2788473.51186405,0.0,1.0
2021-07-26,69.43,69.76,68.93,69.17,2935251,64.6770060725588,64.9844151465029,64.2112347484009,64.4348049839967,3150957.18409368,0.0,1.0
2021-07-27,69.13,70.06,68.54,69.32,3596587,64.397543278064,65.2638779409976,63.8479331155578,64.574536381244,3860893.54738929,0.0,1.0
2021-07-28,69.79,70.14,68.94,69.28,3806337,65.0123614259524,65.3384013528629,64.2205501748841,64.5372746753114,4086057.68816078,0.0,1.0
2021-07-29,73.92,75.98,73.7671,74.975,7386712,68.8596325634962,70.7786104190265,68.7171996925688,69.8424100574693,7929547.8455611,0.0,1.0
2021-07-30,73.53,74.48,73.35,73.4,3393662,68.4963309306531,69.381296446553,68.3286532539563,68.3752303863721,3643055.96328415,0.0,1.0
2021-08-02,73.67,74.34,73.11,73.56,3783861,68.6267469014173,69.2508804757888,68.1050830183605,68.5242772101026,4061929.96836111,0.0,1.0
2021-08-03,74.9,74.98,73.23,73.34,3061636,69.7725443588456,69.8470677707109,68.2168681361584,68.3193378274731,3286629.98472017,0.0,1.0
2021-08-04,73.56,75.05,73.55,74.54,3366311,68.5242772101026,69.912275756093,68.5149617836194,69.437189005452,3613694.9887228,0.0,1.0
2021-08-05,73.4,73.88,73.28,73.78,1949892,68.3752303863721,68.8223708575636,68.2634452685742,68.729216592732,2093185.9679485,0.0,1.0
2021-08-06,73.0,73.79,72.86,73.25,1753768,68.0026133270458,68.7385320192152,67.8721973562816,68.2354989891247,1882649.17679395,0.0,1.0
2021-08-09,72.53,73.12,72.3003,73.12,2938671,67.5647882823374,68.1143984448437,67.3508129360193,68.1143984448437,3154628.51358803,0.0,1.0
2021-08-10,73.07,73.27,72.311,72.6,2645429,68.0678213124279,68.254129842091,67.3607804423563,67.6299962677195,2839836.69967569,0.0,1.0
2021-08-11,75.05,75.15,73.19,73.59,4288198,69.912275756093,70.0054300209245,68.1796064302258,68.552223489552,4603329.76461508,0.0,1.0
2021-08-12,76.52,76.77,74.94,75.02,5776916,71.281643449117,71.5145291111959,69.8098060647782,69.8843294766435,6201450.90559743,0.0,1.0
2021-08-13,77.63,77.84,76.36,76.39,4398708,72.3156557887474,72.5112797448938,71.1325966253865,71.160542904836,4721960.94076124,0.0,1.0
2021-08-16,77.18,77.82,76.79,77.5,2582389,71.8964615970054,72.4926488919274,71.5331599641623,72.1945552444664,2772164.00630628,0.0,1.0
2021-08-17,77.01,77.5,76.25,77.49,2564955,71.7380993467917,72.1945552444664,71.0301269340718,72.1852398179832,2753448.81379038,0.0,1.0
2021-08-18,76.67,77.62,76.415,76.5303,3160148,71.4213748463644,72.3063403622643,71.1838314710439,71.2912383383947,3392381.44996775,0.0,1.0
2021-08-19,75.79,76.45,75.37,76.1,2870877,70.8251875514423,71.4419526099455,70.4327006960313,71.1148802304362,3072124.13199701,0.24,1.0
2021-08-20,76.7,76.79,75.34,75.56,2328055,71.6755757381663,71.7596800643259,70.4046659206447,70.6102542734791,2491250.56424093,0.0,1.0
2021-08-23,77.36,77.86,76.94,77.05,3818003,72.2923407966695,72.7595870531112,71.8998539412584,72.0026481176756,4085643.22063849,0.0,1.0
2021-08-24,78.01,78.11,76.8701,77.17,3363339,72.8997609300438,72.9932101813321,71.8345329146078,72.1147872192216,3599107.48735898,0.0,1.0
2021-08-25,77.49,78.365,77.16,78.04,3449627,72.4138248233443,73.2315057721174,72.1054422940928,72.9277957054303,3691444.2357121,0.0,1.0
2021-08-26,76.98,77.45,76.5,77.45,2357772,71.9372336417737,72.376445122829,71.4886772355896,72.376445122829,2523050.71201129,0.0,1.0
2021-08-27,77.24,77.87,77.01,77.3,2266091,72.1802016951234,72.7689319782401,71.9652684171602,72.2362712458965,2424942.91688611,0.0,1.0
2021-08-30,76.85,77.82,76.82,77.38,1724371,71.8157496150989,72.7222073525959,71.7877148397124,72.3110306469271,1845248.59881347,0.0,1.0
2021-08-31,76.31,76.98,76.16,76.97,2948347,71.3111236581418,71.9372336417737,71.1709497812092,71.9278887166449,3155024.7426835,0.0,1.0
2021-09-01,76.83,76.95,76.14,76.5,2424913,71.7970597648412,71.9091988663872,71.1522599309516,71.4886772355896,2594898.26463943,0.0,1.0
2021-09-02,77.31,77.34,76.71,77.0,2038702,72.2456161710253,72.2736509464118,71.6849206632952,71.9559234920314,2181614.05457307,0.0,1.0
2021-09-03,76.55,77.1,76.43,77.1,1568542,71.5354018612338,72.0493727433198,71.4232627596878,72.0493727433198,1678496.05895719,0.0,1.0
2021-09-07,76.21,76.92,76.05,76.63,1751820,71.2176744068534,71.8811640910007,71.0681556047921,71.6101612622645,1874621.76084695,0.0,1.0
2021-09-08,76.66,76.77,75.935,76.08,2536311,71.638196037651,71.7409902140682,70.9606889658104,71.0961903801786,2714105.21222242,0.0,1.0
2021-09-09,76.48,77.06,76.44,76.63,1849809,71.469987385332,72.0119930428044,71.4326076848166,71.6101612622645,1979479.7438153,0.0,1.0
2021-09-10,76.26,77.15,76.19,76.76,1754913,71.2643990324976,72.0960973689639,71.1989845565957,71.7316452889394,1877931.57869712,0.0,1.0
2021-09-13,76.4,76.82,75.66,76.66,1941593,71.3952279843013,71.7877148397124,70.7037035247675,71.638196037651,2077697.75919221,0.0,1.0
2021-09-14,75.68,76.88,75.56,76.79,1668375,70.7223933750251,71.8437843904854,70.6102542734791,71.7596800643259,1785327.30546119,0.0,1.0
2021-09-15,76.48,76.72,75.25,75.72,2681009,71.469987385332,71.694265588424,70.3205615944852,70.7597730755405,2868946.47419627,0.0,1.0
2021-09-16,76.76,76.86,76.0,76.48,1900204,71.7316452889394,71.8250945402277,71.0214309791479,71.469987385332,2033407.40969301,0.0,1.0
2021-09-17,75.48,76.66,75.1911,76.35,3759280,70.5354948724485,71.638196037651,70.2655199854764,71.3485033586571,4022803.76586447,0.0,1.0
2021-09-20,75.06,75.14,74.04,74.7,2536413,70.1430080170374,70.217767418068,69.1898256538962,69.8065907123993,2714214.36237461,0.0,1.0
2021-09-21,74.51,75.46,74.48,75.18,2322221,69.6290371349514,70.5168050221908,69.6010023595649,70.2551471185834,2485007.60357557,0.0,1.0
2021-09-22,75.39,75.74,74.83,74.98,1713168,70.4513905462889,70.7784629257982,69.9280747390741,70.0682486160067,1833260.27376479,0.0,1.0
2021-09-23,77.15,77.28,75.27,75.67,2723605,72.0960973689639,72.2175813956388,70.3392514447429,70.7130484498963,2914528.4338297,0.0,1.0
2021-09-24,77.62,78.06,76.75,76.77,2989758,72.5353088500192,72.9464855556879,71.7223003638105,71.7409902140682,3199338.63437239,0.0,1.0
2021-09-27,78.03,78.29,76.81,77.352,2884357,72.9184507803014,73.1614188336512,71.7783699145835,72.2848648565664,3086549.07367835,0.0,1.0
2021-09-28,76.36,77.83,76.18,77.71,2959453,71.3578482837859,72.7315522777247,71.1896396314669,72.6194131761787,3166909.26807764,0.0,1.0
2021-09-29,75.58,76.56,75.485,76.26,2062134,70.6289441237368,71.5447467863627,70.5401673350129,71.2643990324976,2206688.62678948,0.0,1.0
2021-09-30,74.21,76.13,74.02,75.87,2837045,69.3486893810864,71.1429150058227,69.1711358036385,70.899946952473,3035920.52465551,0.0,1.0
2021-10-01,75.27,75.68,73.78,74.63,2395737,70.3392514447429,70.7223933750251,68.9468576005465,69.7411762364974,2563677.04071547,0.0,1.0
2021-10-04,74.34,75.44,73.9,74.99,1967424,69.4701734077612,70.4981151719331,69.0589967020925,70.0775935411355,2105339.50018412,0.0,1.0
2021-10-05,74.43,74.94,73.89,74.48,1856257,69.5542777339207,70.0308689154913,69.0496517769636,69.6010023595649,1986379.74559285,0.0,1.0
2021-10-06,74.36,74.8899,73.045,73.8,2304503,69.4888632580189,69.9840508405959,68.2600056035771,68.9655474508041,2466047.58008076,0.0,1.0
2021-10-07,75.26,75.75,74.91,75.0,1516890,70.3299065196141,70.787807850927,70.0028341401048,70.0869384662644,1623223.2779687,0.0,1.0
2021-10-08,75.49,76.0,75.08,75.13,2191516,70.5448397975773,71.0214309791479,70.161697867295,70.2084224929392,2345140.2443426,0.0,1.0
2021-10-11,75.39,76.42,75.15,75.16,1893402,70.4513905462889,71.413917834559,70.2271123431969,70.2364572683257,2026128.5926814,0.0,1.0
2021-10-12,75.11,75.66,74.68,75.18,2672792,70.1897326426815,70.7037035247675,69.7879008621416,70.2551471185834,2860153.46634793,0.0,1.0
2021-10-13,75.63,76.58,75.22,75.99,2720087,70.675668749381,71.5634366366203,70.2925268190987,71.012086054019,2910763.82367874,0.0,1.0
2021-10-14,77.45,77.8,76.26,76.26,2268103,72.376445122829,72.7035175023382,71.2643990324976,71.2643990324976,2427095.95714299,0.0,1.0
2021-10-15,78.83,78.96,77.36,77.71,5901628,73.6660447906083,73.7875288172831,72.2923407966695,72.6194131761787,6315329.35645422,0.0,1.0
2021-10-18,78.89,79.07,77.91,78.44,2181298,73.7221143413813,73.8903229937003,72.8063116787554,73.3015927105837,2334205.96733221,0.0,1.0
2021-10-19,79.79,79.91,78.92,79.29,1758332,74.5631576029764,74.6752967045225,73.7501491167678,74.0959113465347,1881590.24899449,0.0,1.0
2021-10-20,79.16,79.77,78.29,79.6,1765069,73.9744273198598,74.5444677527188,73.1614188336512,74.3856040255286,1888799.50953657,0.0,1.0
2021-10-21,79.08,79.2,78.55,78.97,1628470,73.8996679188291,74.0118070203752,73.4043868870009,73.7968737424119,1742624.98366637,0.0,1.0
2021-10-22,79.0,79.79,78.86,79.34,1726209,73.8249085177984,74.5631576029764,73.6940795659948,74.1426359721789,1847215.44175192,0.0,1.0
2021-10-25,78.96,79.22,78.745,79.15,1600359,73.7875288172831,74.0304968706328,73.5866129270131,73.965082394731,1712543.4157432,0.0,1.0
2021-10-26,78.75,80.24,78.68,79.29,3441642,73.5912853895776,74.983679233774,73.5258709136757,74.0959113465347,3682899.49095501,0.0,1.0
2021-10-27,77.71,78.48,76.63,78.365,4054892,72.6194131761787,73.338972411099,71.6101612622645,73.2315057721174,4339138.02849847,0.0,1.0
2021-10-28,77.32,82.0,76.38,80.015,5048712,72.2549610961541,76.628386056449,71.3765381340436,74.7734184183752,5402624.34465248,0.0,1.0
2021-10-29,78.09,78.6,76.9,76.92,2616135,72.9745203310744,73.451111512645,71.8624742407431,71.8811640910007,2799524.83720549,0.0,1.0
2021-11-01,78.0,78.45,77.69,78.0,1459886,72.8904160049149,73.3109376357125,72.600723325921,72.8904160049149,1562223.32428891,0.0,1.0
2021-11-02,78.62,78.7,77.801,78.26,2074233,73.4698013629027,73.5445607639334,72.7044519948511,73.1333840582647,2219635.76101817,0.0,1.0
2021-11-03,79.65,80.0,77.7212,78.55,2841364,74.4323286511728,74.759401030682,72.629879492323,73.4043868870009,3040542.28453101,0.0,1.0
2021-11-04,79.54,80.205,79.171,79.73,2257804,74.3295344747556,74.9509719958231,73.9847067375015,74.5070880522034,2416075.00207058,0.0,1.0
2021-11-05,79.91,80.94,79.655,80.0,1791894,74.6752967045225,75.6378239927925,74.4370011137372,74.759401030682,1917504.92946254,0.0,1.0
2021-11-08,80.17,80.53,79.73,80.0,1393181,74.9182647578722,75.2546820625102,74.5070880522034,74.759401030682,1490842.3350564,0.0,1.0
2021-11-09,80.51,80.685,79.75,80.12,1577458,75.2359922122526,75.3995284020072,74.5257779024611,74.871540132228,1688037.06637788,0.0,1.0
2021-11-10,80.65,81.5,80.525,80.6,2253232,75.3668211640563,76.1611398000073,75.2500095999458,75.3200965384121,2411182.50701367,0.0,1.0
2021-11-11,81.07,81.56,80.58,80.88,2100018,75.7593080194673,76.2172093507803,75.3014066881544,75.5817544420195,2247228.27743163,0.0,1.0
2021-11-12,81.98,82.53,81.07,81.21,2044124,76.6096962061914,77.1236670882773,75.7593080194673,75.890136971271,2187416.13423154,0.0,1.0
2021-11-15,81.95,82.68,81.72,82.29,2007702,76.5816614308049,77.2638409652098,76.3667281528416,76.8993888851852,2148440.96910409,0.0,1.0
2021-11-16,81.75,82.535,81.54,82.0,2006198,76.3947629282281,77.1283395508417,76.1985195005226,76.628386056449,2146831.53940908,0.0,1.0
2021-11-17,80.99,81.72,80.425,81.37,3018789,75.6845486184367,76.3667281528416,75.1565603486575,76.0396557733324,3230404.69386432,0.0,1.0
2021-11-18,81.04,81.63,79.57,81.5,4304780,75.9555514471729,76.5085348547967,74.577779228178,76.3866910531169,4592941.06294037,0.24,1.0
2021-11-19,81.99,82.84,80.65,81.29,4154390,76.8459484594485,77.6426194704319,75.5900200421334,76.1898664504033,4432483.98814082,0.0,1.0
2021-11-22,81.39,82.805,81.24,82.17,3135190,76.2835924516955,77.6098153699797,76.1430034497572,77.0146552617744,3345058.95565395,0.0,1.0
2021-11-23,80.76,81.535,79.96,81.09,3351451,75.6931186435548,76.4194951535691,74.9433106332175,76.002414447819,3575796.42126486,0.0,1.0
2021-11-24,80.74,80.94,79.54,79.97,2205838,75.6743734432964,75.8618254458807,74.5496614277904,74.9526832333467,2353496.32928843,0.0,1.0
2021-11-26,78.4,80.18,78.1,80.03,1727646,73.4811850130597,75.1495078360603,73.2000070091832,75.008918834122,1843294.25792367,0.0,1.0
2021-11-29,79.71,80.135,78.52,79.31,2404155,74.708995629987,75.1073311354788,73.5936562146102,74.3340916248184,2565088.62733366,0.0,1.0
2021-11-30,77.98,79.65,77.47,79.55,4891634,73.0875358076325,74.6527600292118,72.6095332010425,74.5590340279196,5219078.9456082,0.0,1.0
2021-12-01,76.86,79.44,76.79,78.9959,3123405,72.0378045931603,74.4559354264982,71.9721963922558,74.0396982547597,3332485.07024592,0.0,1.0
2021-12-02,79.43,79.715,76.89,77.47,3070664,74.446562826369,74.7136819300517,72.0659223935479,72.6095332010425,3276213.59885818,0.0,1.0
2021-12-03,78.52,80.02,77.78,79.88,3493967,73.5936562146102,74.9995462339928,72.9000838050482,74.8683298321837,3727852.4121694,0.0,1.0
2021-12-06,80.72,81.29,78.51,79.47,2877881,75.655628243038,76.1898664504033,73.5842836144811,74.4840532268858,3070525.74560277,0.0,1.0
2021-12-07,81.45,82.39,81.29,81.58,2848478,76.3398280524708,77.2208524646172,76.1898664504033,76.4616718541506,3039154.51500013,0.0,1.0
2021-12-08,81.22,82.18,81.2,81.74,2472230,76.1242582494988,77.0240278619036,76.1055130492404,76.6116334562181,2637720.55343898,0.0,1.0
2021-12-09,80.99,81.24,80.5596,80.85,2159950,75.9086884465268,76.1430034497572,75.5052917369653,75.7774720447178,2304536.5962716,0.0,1.0
2021-12-10,82.1,82.28,81.25,81.25,2435903,76.9490470608699,77.1177538631958,76.1523760498864,76.1523760498864,2598961.83174044,0.0,1.0
2021-12-13,81.93,82.385,81.43,82.0,2180022,76.7897128586732,77.2161661645525,76.3210828522124,76.8553210595777,2325952.21170731,0.0,1.0
2021-12-14,81.88,82.71,81.17,81.36,2490137,76.7428498580271,77.5207756687521,76.0773952488527,76.2554746513078,2656826.24423249,0.0,1.0
2021-12-15,82.9,83.05,81.23,81.94,2937959,77.6988550712072,77.8394440731455,76.133630849628,76.7990854588024,3134625.35421908,0.0,1.0
2021-12-16,84.68,85.34,83.6247,84.288,5230402,79.3671778942078,79.9857695027361,78.3780874025716,78.9997719691425,5580524.00389461,0.0,1.0
2021-12-17,84.82,85.94,84.0426,84.27,7376761,79.4983942960168,80.5481255104891,78.7697683619715,78.9829012889099,7870559.82150007,0.0,1.0
2021-12-20,82.91,84.07,81.85,83.62,2055290,77.7082276713364,78.7954492863256,76.7147320576394,78.3736822805108,2192870.67800229,0.0,1.0
2021-12-21,85.2,85.31,83.36,83.5241,2186114,79.8545531009271,79.9576517023485,78.1299946771512,78.2837990452716,2332452.00889913,0.0,1.0
2021-12-22,85.9,85.965,84.83,84.92,1947278,80.5106351099723,80.5715570108122,79.5077668961461,79.592120297309,2077628.37756178,0.0,1.0
2021-12-23,86.29,86.97,85.93,86.05,1647270,80.8761665150117,81.5135033237984,80.5387529103599,80.6512241119105,1757537.90547944,0.0,1.0
2021-12-27,88.09,88.18,86.36,86.44,1883513,82.5632345382707,82.6475879394337,80.9417747159162,81.01675551695,2009594.96194509,0.0,1.0
2021-12-28,88.73,88.89,87.99,88.27,1516807,83.1630809465406,83.3130425486081,82.4695085369786,82.7319413405966,1618341.73984626,0.0,1.0
2021-12-29,89.59,90.08,88.52,88.68,2060861,83.9691245576532,84.4283819639849,82.966256343827,83.1162179458945,2198814.59956429,0.0,1.0
2021-12-30,88.94,89.95,88.825,89.59,1412883,83.3599055492542,84.3065381623051,83.2521206477682,83.9691245576532,1507461.08926133,0.0,1.0
2021-12-31,88.72,89.17,88.65,88.72,1330305,83.1537083464114,83.5754753522261,83.0881001455069,83.1537083464114,1419355.33540271,0.0,1.0
2022-01-03,89.57,89.97,88.39,88.68,2673823,83.9503793573948,84.3252833625635,82.8444125421472,83.1162179458945,2852808.14623149,0.0,1.0
2022-01-04,91.42,92.03,89.55,89.57,2702682,85.6843103812999,86.2560389891821,83.9316341571364,83.9503793573948,2883598.96158916,0.0,1.0
2022-01-05,90.02,91.92,89.98,91.42,2523731,84.3721463632096,86.1529403877608,84.3346559626927,85.6843103812999,2692669.01948893,0.0,1.0
2022-01-06,88.23,90.7,87.99,90.09,3207590,82.6944509400798,85.0094831719963,82.4695085369786,84.4377545641141,3422305.39634473,0.0,1.0
2022-01-07,87.42,88.17,86.98,88.17,2755014,81.9352703296132,82.6382153393045,81.5228759239277,82.6382153393045,2939434.05460339,0.0,1.0
2022-01-10,86.68,86.75,84.89,85.93,3504393,81.2416979200512,81.3073061209557,79.5640024969214,80.5387529103599,3738976.32640478,0.0,1.0
2022-01-11,87.97,88.025,85.52,86.5,2675990,82.4507633367201,82.5023126374308,80.154476305062,81.0729911177253,2855120.20475327,0.0,1.0
2022-01-12,88.07,89.61,87.62,88.44,2854022,82.5444893380123,83.9878697579117,82.1227223321975,82.8912755427933,3045069.62918783,0.0,1.0
2022-01-13,87.2,88.48,87.02,88.11,2556566,81.7290731267704,82.9287659433102,81.5603663244445,82.5819797385292,2727701.98744586,0.0,1.0
2022-01-14,87.2,87.31,85.97,86.0,2327051,81.7290731267704,81.8321717281918,80.5762433108768,80.6043611112644,2482823.30187755,0.0,1.0
2022-01-18,86.19,86.795,85.385,85.52,2345088,80.7824405137195,81.3494828215372,80.0279462033176,80.154476305062,2502067.69484357,0.0,1.0
2022-01-19,86.04,87.03,85.9,86.26,2520495,80.6418515117813,81.5697389245738,80.5106351099723,80.8480487146241,2689216.40233319,0.0,1.0
2022-01-20,85.69,87.56,85.62,86.28,2453414,80.3138105072587,82.0664867314222,80.2482023063542,80.8667939148825,2617645.01437769,0.0,1.0
2022-01-21,84.26,86.925,84.13,86.17,4225740,78.9735286887807,81.471326623217,78.8516848871009,80.7636953134611,4508610.14205363,0.0,1.0
2022-01-24,85.1,85.2,81.79,84.9169,5057607,79.7608270996349,79.8545531009271,76.6584964568642,79.5892147912689,5396162.14313267,0.0,1.0
2022-01-25,82.25,84.15,82.07,83.96,3805897,77.0896360628081,78.8704300873593,76.9209292604822,78.6923506849042,4060662.94041079,0.0,1.0
2022-01-26,81.83,84.07,80.97,82.67,2866626,76.695986857381,78.7954492863256,75.8899432462684,77.4832852682352,3058517.33828268,0.0,1.0
2022-01-27,81.79,83.93,81.3,82.32,2838914,76.6584964568642,78.6642328845166,76.1992390505325,77.1552442637126,3028950.30286246,0.0,1.0
2022-01-28,84.44,84.47,81.23,81.79,2491440,79.1422354911066,79.1703532914943,76.133630849628,76.6584964568642,2658216.46677697,0.0,1.0
2022-01-31,85.42,85.59,83.69,84.18,4080855,80.0607503037699,80.2200845059665,78.4392904814153,78.898547887747,4354026.57079003,0.0,1.0
2022-02-01,86.42,86.54,84.79,85.38,3224444,80.9980103166915,81.1104815182421,79.4702764956292,80.023259903253,3440287.5995409,0.0,1.0
2022-02-02,88.24,88.43,86.29,86.345,4075592,82.703823540209,82.8819029426641,80.8761665150117,80.9277158157224,4348411.26668291,0.0,1.0
2022-02-03,86.06,87.56,84.27,87.24,3680617,80.6605967120397,82.0664867314222,78.9829012889099,81.7665635272873,3926996.72370165,0.0,1.0
2022-02-04,86.82,87.2,84.86,85.56,3105500,81.3729143218602,81.7290731267704,79.5358846965337,80.1919667055789,3313381.513332,0.0,1.0
2022-02-07,87.74,88.53,86.2119,87.193,3003399,82.2351935337481,82.9756289439563,80.8029665080025,81.72251230668,3204445.89398158,0.0,1.0
2022-02-08,89.17,89.44,87.54,87.74,2786347,83.5754753522261,83.828535555715,82.0477415311638,82.2351935337481,2972864.47899793,0.0,1.0
2022-02-09,91.69,91.87,89.85,90.05,3760628,85.9373705847888,86.1060773871147,84.2128121610129,84.4002641635972,4012363.64312306,0.0,1.0
2022-02-10,90.25,92.44,89.65,90.0,3886226,84.5877161661816,86.64031559448,84.0253601584286,84.3534011629511,4146369.14668496,0.0,1.0
2022-02-11,87.34,90.515,87.04,90.24,3480464,81.8602895285795,84.8360900696058,81.579111524703,84.5783435660523,3713445.52420465,0.0,1.0
2022-02-14,86.24,87.54,84.98,87.4,3006686,80.8293035143656,82.0477415311638,79.6483558980843,81.9165251293548,3207952.92506654,0.0,1.0
2022-02-15,89.06,89.15,86.83,87.15,3240808,83.4723767508048,83.5567301519677,81.3822869219894,81.6822101261244,3457747.00224068,0.0,1.0
2022-02-16,89.42,89.68,87.96,88.54,3161193,83.8097903554566,84.0534779588162,82.4413907365909,82.9850015440855,3372802.59097553,0.0,1.0
2022-02-17,85.92,88.62,85.7499,88.4,2800465,80.7824405137195,83.3209948594719,80.6225115899371,83.1141496905587,2978567.5113286,0.27,1.0
2022-02-18,86.36,87.02,85.73,85.74,2553124,81.1961308515458,81.8166663582853,80.6038015042036,80.613203557336,2715496.24751365,0.0,1.0
2022-02-22,85.27,86.79,84.35,86.17,2522814,80.1713070601125,81.6004191362398,79.3063181719302,81.0174918420299,2683258.60795437,0.0,1.0
2022-02-23,84.65,86.52,84.44,85.68,2943634,79.5883797659027,81.3465637016645,79.3909366501219,80.5567912385415,3130841.69866156,0.0,1.0
2022-02-24,86.08,86.4,82.36,82.675,3855858,80.9328733638382,81.2337390640755,77.4353095985794,77.7314742722505,4101080.84446564,0.0,1.0
2022-02-25,88.04,88.08,85.95,86.29,2892522,82.7756757777918,82.8132839903214,80.8106466731168,81.1303164796189,3076479.10436417,0.0,1.0
2022-02-28,86.13,87.02,84.98,86.5,3835623,80.9798836295003,81.8166663582853,79.8986475192724,81.3277595953997,4079558.94949757,0.0,1.0
2022-03-01,85.8,86.54,84.41,85.58,3327480,80.6696158761305,81.3653678079293,79.3627304907247,80.4627707072174,3539099.33621584,0.0,1.0
2022-03-02,88.19,88.77,86.28,86.51,4074067,82.916706574778,83.4620256564581,81.1209144264865,81.3371616485321,4333167.38655043,0.0,1.0
2022-03-03,87.93,89.67,86.82,88.74,4163924,82.6722531933352,84.3082104383756,81.628625295637,83.4338194970609,4428739.06513433,0.0,1.0
2022-03-04,88.88,89.02,86.465,87.22,3072322,83.5654482409147,83.6970769847685,81.2948524094362,82.0047074209336,3267713.93091508,0.0,1.0
2022-03-07,86.6,89.09,86.59,88.62,4496265,81.4217801267238,83.7628913566955,81.4123780735914,83.3209948594719,4782216.11458236,0.0,1.0
2022-03-08,87.48,88.85,85.792,85.792,4234781,82.2491608023765,83.5372420815175,80.6620942336246,80.6620942336246,4504102.39163554,0.0,1.0
2022-03-09,87.96,90.3,87.64,88.97,4135694,82.7004593527324,84.9005397857178,82.3995936524951,83.6500667191065,4398713.70832937,0.0,1.0
2022-03-10,87.66,88.07,85.822,86.81,2363514,82.4183977587599,82.803881937189,80.6903003930219,81.6192232425046,2513827.52970321,0.0,1.0
2022-03-11,88.04,89.5,87.9575,88.2,3576086,82.7756757777918,84.1483755351245,82.6981088394493,82.9261086279104,3803516.0508405,0.0,1.0
2022-03-14,87.43,89.2,87.21,88.27,4156844,82.2021505367144,83.866313941152,81.9953053678012,82.9919229998373,4421208.79498983,0.0,1.0
2022-03-15,88.17,88.52,86.88,88.14,3190115,82.8979024685132,83.2269743281477,81.6850376144315,82.8696963091159,3392998.26864539,0.0,1.0
2022-03-16,89.7,89.73,87.29,88.46,3588273,84.3364165977728,84.3646227571701,82.0705217928605,83.1705620093532,3816478.11330533,0.0,1.0
2022-03-17,90.58,90.64,88.65,89.22,2305724,85.1637972734255,85.22020959222,83.3492010188692,83.8851180474169,2452362.2314475,0.0,1.0
2022-03-18,91.72,91.83,89.3,90.42,4376352,86.2356313305209,86.3390539149775,83.9603344724762,85.0133644233068,4654676.9501986,0.0,1.0
2022-03-21,91.39,92.27,90.81,91.31,2239552,85.9253635771512,86.7527442528038,85.380044495471,85.8501471520918,2381981.85913089,0.0,1.0
2022-03-22,93.12,93.468,91.74,91.81,2621526,87.5519187690592,87.8791102180672,86.2544354367857,86.3202498087126,2788248.44220628,0.0,1.0
2022-03-23,90.96,93.0,90.85,92.77,2448296,85.5210752924573,87.4390941314702,85.4176527080007,87.2228469094246,2604001.45108607,0.0,1.0
2022-03-24,91.19,91.905,90.65,91.17,2768209,85.7373225145028,86.4095693134706,85.2296116453524,85.718518408238,2944260.11107706,0.0,1.0
2022-03-25,91.51,91.61,90.035,91.31,2205732,86.0381882147402,86.1322087460643,84.6513853777088,85.8501471520918,2346010.9924237,0.0,1.0
2022-03-28,91.54,92.2426,90.88,91.45,3229006,86.0663943741374,86.726982627221,85.4458588673979,85.9817758959457,3434362.6381637,0.0,1.0
2022-03-29,92.73,92.985,91.54,91.72,2483410,87.1852386968949,87.4249910517715,86.0663943741374,86.2356313305209,2641348.61292984,0.0,1.0
2022-03-30,91.39,92.8,91.05,92.46,2254616,85.9253635771512,87.2510530688218,85.605693770649,86.9313832623197,2398003.89154002,0.0,1.0
2022-03-31,89.67,91.84,89.66,91.2,3228066,84.3082104383756,86.3484559681099,84.2988083852432,85.7467245676353,3433362.85653435,0.0,1.0
2022-04-01,90.01,90.38,89.41,90.01,2014800,84.6278802448777,84.9757562107771,84.0637570569328,84.6278802448777,2142936.1987473,0.0,1.0
2022-04-04,90.02,90.51,89.34,90.11,2086054,84.6372822980101,85.0979829014986,83.9979426850059,84.7219007762019,2218721.77344729,0.0,1.0
2022-04-05,86.8,89.63,86.175,89.37,3993383,81.6098211893722,84.2706022258459,81.0221928685962,84.0261488444031,4247352.08763256,0.0,1.0
2022-04-06,86.91,87.37,85.545,85.99,2239650,81.7132437738287,82.1457382179199,80.4298635212539,80.8482548856464,2382086.09168374,0.0,1.0
2022-04-07,87.81,88.48,86.44,86.73,1956029,82.5594285557462,83.1893661156181,81.2713472766052,81.5440068174453,2080427.51136564,0.0,1.0
2022-04-08,88.96,89.315,87.13,87.61,2406800,83.640664665974,83.9744375521748,81.9200889427419,82.3713874930979,2559866.41013748,0.0,1.0
2022-04-11,87.21,89.24,87.11,88.61,1882020,81.9953053678012,83.9039221536817,81.9012848364771,83.3115928063395,2001711.72561366,0.0,1.0
2022-04-12,86.09,88.67,85.86,87.99,2295911,80.9422754169706,83.368005125134,80.726028194925,82.7286655121297,2441925.14939553,0.0,1.0
2022-04-13,86.06,86.8,85.065,85.85,3249196,80.9140692575734,81.6098211893722,79.9785649708979,80.7166261417926,3455836.67124525,0.0,1.0
2022-04-14,84.74,86.3759,84.58,86.07,2616028,79.6729982440944,81.2110801160264,79.5225653939758,80.9234713107058,2782400.78327204,0.0,1.0
2022-04-18,84.61,85.42,84.07,84.55,1570910,79.550771553373,80.3123378570987,79.0430606842225,79.4943592345785,1670815.91422182,0.0,1.0
2022-04-19,85.74,85.945,84.33,84.33,1790108,80.613203557336,80.8059456465506,79.2875140656654,79.2875140656654,1903954.35421239,0.0,1.0
2022-04-20,86.21,87.27,86.03,86.538,2628701,81.0551000545596,82.0517176865957,80.8858630981761,81.3634873973028,2795879.75411119,0.0,1.0
2022-04-21,86.42,88.785,86.13,86.82,2291700,81.2525431703403,83.4761287361568,80.9798836295003,81.628625295637,2437446.34041552,0.0,1.0
2022-04-22,83.16,86.35,82.93,86.31,3160362,78.1874738491727,81.1867287984134,77.9712266271271,81.1491205858838,3361353.05288138,0.0,1.0
2022-04-25,84.46,84.52,82.52,83.16,3720692,79.4097407563868,79.4661530751813,77.585742448698,78.1874738491727,3957318.6277494,0.0,1.0
2022-04-26,82.27,84.16,81.97,83.81,3340550,77.3506911203876,79.1276791624143,77.0686295264152,78.7986073027797,3553000.55525377,0.0,1.0
2022-04-27,82.84,84.45,82.25,82.25,3258558,77.8866081489354,79.4003387032544,77.3318870141228,77.3318870141228,3465794.07083462,0.0,1.0
2022-04-28,83.97,84.43,82.78,83.7,3237463,78.9490401528984,79.3815345969895,77.8301958301409,78.6951847183231,3443357.48203545,0.0,1.0
2022-04-29,80.9,84.0,80.87,83.77,4299614,76.0626098412466,78.9772463122956,76.0344036818494,78.7609990902501,4573058.60692906,0.0,1.0
2022-05-02,80.67,81.86,79.46,80.95,4755170,75.8463626192011,76.9652069419586,74.7087141901787,76.1096201069087,5057586.81963331,0.0,1.0
2022-05-03,81.55,81.91,80.79,80.99,3675517,76.6737432948537,77.0122172076207,75.9591872567901,76.1472283194384,3909270.61167911,0.0,1.0
2022-05-04,84.36,84.41,80.22,81.85,4086631,79.3157202250626,79.3627304907247,75.4232702282423,76.9558048888262,4346530.42526448,0.0,1.0
2022-05-05,73.6,80.067,72.49,78.75,5033994,69.1991110545828,75.2794188153164,68.1554831568846,74.0411684177772,5354143.32284927,0.0,1.0
2022-05-06,75.52,75.67,72.6,73.03,3904734,71.0043052560067,71.145336052993,68.2589057413412,68.6631940260351,4153065.23480214,0.0,1.0
2022-05-09,76.27,77.49,74.26,74.76,4522657,71.7094592409379,72.8565097230927,69.8196465613223,70.2897492179431,4810286.57922269,0.0,1.0
2022-05-10,74.44,77.61,73.915,77.24,3434967,69.9888835177058,72.9693343606817,69.495275728254,72.6214583947823,3653422.23833751,0.0,1.0
2022-05-11,72.38,74.67,72.11,74.575,3219670,68.0520605724281,70.2051307397514,67.7982051378528,70.1158112349934,3424432.89210875,0.0,1.0
2022-05-12,73.54,73.86,71.7582,71.82,3465199,69.1426987357884,69.4435644360257,67.4674409086544,67.5255455970128,3685576.9172935,0.0,1.0
2022-05-13,73.38,74.73,72.98,73.89,3455041,68.9922658856697,70.2615430585459,68.616183760373,69.4717705954229,3674772.89411161,0.0,1.0
2022-05-16,72.58,73.58,72.39,73.47,4429976,68.2401016350764,69.180306948318,68.0614626255605,69.0768843638614,4711711.30136081,0.0,1.0
2022-05-17,75.11,75.29,73.65,73.79,3055568,70.6188210775777,70.7880580339612,69.2461213202449,69.3777500640987,3249894.41876806,0.0,1.0
2022-05-18,70.23,74.66,70.13,74.22,4770109,66.0306191489586,70.1957286866189,65.9365986176344,69.7820383487926,5073475.90235769,0.0,1.0
2022-05-19,70.32,71.55,69.435,70.11,3236604,66.3690930617256,67.5299859011158,65.5338165065545,66.1708918452443,3429276.83324414,0.27,1.0
2022-05-20,70.83,71.46,69.35,71.1,2932605,66.8504388731801,67.4450425226238,65.4535922046454,67.105269008656,3107180.97967991,0.0,1.0
2022-05-23,71.84,72.12,70.7,71.52,2532983,67.8036923429233,68.067960631565,66.727742882025,67.5016714416185,2683769.75400798,0.0,1.0
2022-05-24,71.4,71.96,70.1888,70.1888,2867872,67.3884136036292,67.9169501809126,66.2452644921906,66.2452644921906,3038594.46824806,0.0,1.0
2022-05-25,71.69,72.09,70.5301,70.83,2898952,67.6621200454367,68.0396461720676,66.5673886597385,66.8504388731801,3071524.6394946,0.0,1.0
2022-05-26,72.74,73.29,72.13,72.13,2654479,68.653126127843,69.1722245519606,68.0773987847307,68.0773987847307,2812498.32819618,0.0,1.0
2022-05-27,74.73,74.74,73.23,73.23,2524534,70.5313186078321,70.5407567609979,69.1155956329659,69.1155956329659,2674817.79078848,0.0,1.0
2022-05-31,74.7,75.1,73.57,74.25,4678329,70.5030041483348,70.8805302749657,69.4364928406022,70.0782872558749,4956826.74123687,0.0,1.0
2022-06-01,74.18,75.4,74.04,75.04,2332478,70.0122201837145,71.163674869939,69.8800860393936,70.8239013559711,2471328.82782436,0.0,1.0
2022-06-02,74.96,74.98,73.35,74.23,2535046,70.7483961306449,70.7672724369764,69.2288534709552,70.0594109495434,2685955.56299387,0.0,1.0
2022-06-03,73.56,74.46,73.2,73.88,2289781,69.4270546874365,70.2764884723562,69.0872811734686,69.7290755887413,2426090.10447451,0.0,1.0
2022-06-06,73.88,74.54,73.51,74.25,2050993,69.7290755887413,70.3519936976824,69.3798639216076,70.0782872558749,2173087.2173568,0.0,1.0
2022-06-07,74.09,74.275,72.98,73.21,2237420,69.9272768052225,70.1018826387893,68.8796418038216,69.0967193266344,2370612.0897821,0.0,1.0
2022-06-08,73.11,74.18,72.75,73.72,1654632,69.0023377949766,70.0122201837145,68.6625642810087,69.5780651380889,1753131.11679539,0.0,1.0
2022-06-09,70.77,73.21,70.74,72.89,2299685,66.7938099541854,69.0967193266344,66.7654954946881,68.7946984253296,2436583.68285371,0.0,1.0
2022-06-10,69.91,70.57,68.93,69.56,3390168,65.9821287819288,66.6050468908699,65.0571897716829,65.6517934211267,3591982.39364644,0.0,1.0
2022-06-13,67.89,69.82,67.45,68.39,4411293,64.0756218424424,65.8971854034368,63.6603431031483,64.5475295007311,4673894.26990514,0.0,1.0
2022-06-14,67.87,68.42,67.15,68.42,2372692,64.0567455361108,64.5758439602284,63.3771985081751,64.5758439602284,2513936.73987418,0.0,1.0
2022-06-15,68.49,69.475,67.46,68.54,2524591,64.6419110323888,65.5715691192176,63.6697812563141,64.6891017982177,2674878.18395969,0.0,1.0
2022-06-16,65.79,67.25,65.235,67.1,3612814,62.0936096776298,63.4715800398328,61.5697921769293,63.3300077423462,3827882.3584906,0.0,1.0
2022-06-17,66.5,67.005,65.43,66.24,5343603,62.7637185523997,63.2403452872714,61.7538361636619,62.5183265700896,5661704.04966252,0.0,1.0
2022-06-21,67.75,68.37,67.1843,67.96,3415275,63.9434876981215,64.5286531943996,63.4095713735337,64.1416889146028,3618583.99626828,0.0,1.0
2022-06-22,67.48,68.06,66.68,66.98,3065621,63.6886575626456,64.2360704462606,62.9336053093837,63.2167499043569,3248115.33162745,0.0,1.0
2022-06-23,67.38,68.24,66.84,67.87,3215476,63.5942760309879,64.4059572032445,63.0846157600361,64.0567455361108,3406891.09778414,0.0,1.0
2022-06-24,70.26,70.32,68.0,68.15,3280379,66.3124641427309,66.3690930617256,64.1794415272659,64.3210138247525,3475657.72920029,0.0,1.0
2022-06-27,69.91,70.67,69.43,70.67,2530197,65.9821287819288,66.6994284225277,65.5290974299717,66.6994284225277,2680817.90532417,0.0,1.0
2022-06-28,68.11,70.44,68.02,69.97,2856910,64.2832612120894,66.4823508997149,64.1983178335975,66.0387577009235,3026979.90784894,0.0,1.0
2022-06-29,68.48,68.78,67.76,68.34,2026198,64.6324728792231,64.9156174741963,63.9529258512873,64.5003387349022,2146816.18788261,0.0,1.0
2022-06-30,67.49,68.32,67.05,67.57,2668312,63.6980957158114,64.4814624285707,63.2828169765173,63.7736009411376,2827154.79727126,0.0,1.0
2022-07-01,68.03,68.23,66.72,67.43,2006491,64.2077559867632,64.3965190500787,62.9713579220468,63.6414667968168,2125936.04358546,0.0,1.0
2022-07-05,67.72,67.77,66.09,67.44,3076482,63.9151732386242,63.9623640044531,62.376754272603,63.6509049499825,3259622.87956531,0.0,1.0
2022-07-06,68.02,68.7654,67.68,68.46,2668856,64.1983178335975,64.9018377705743,63.8774206259611,64.6135965728915,2827731.181221,0.0,1.0
2022-07-07,67.58,68.4,66.69,68.23,3838259,63.7830390943034,64.5569676538969,62.9430434625495,64.3965190500787,4066747.94589972,0.0,1.0
2022-07-08,67.02,67.67,66.48,67.6,3234509,63.25450251702,63.8679824727954,62.7448422460682,63.8019154006349,3427057.11932003,0.0,1.0
2022-07-11,65.7,66.45,65.14,66.43,3481694,62.0086662991378,62.7165277865709,61.4801297218544,62.6976514802393,3688956.87413262,0.0,1.0
2022-07-12,65.15,66.48,64.755,65.93,3475780,61.4895678750202,62.7448422460682,61.1167608249721,62.2257438219506,3682690.81773777,0.0,1.0
2022-07-13,65.04,65.35,63.81,64.28,3628284,61.3857481901967,61.6783309383357,60.2248553508064,60.6684485495978,3844273.27706151,0.0,1.0
2022-07-14,64.46,64.69,63.26,64.01,3173002,60.8383353065818,61.0554128293946,59.7057569266888,60.4136184141219,3361888.64947251,0.0,1.0
2022-07-15,65.86,65.91,64.72,65.45,7912945,62.1596767497902,62.2068675156191,61.0837272888919,61.7727124699934,8383997.23019407,0.0,1.0
2022-07-18,65.1,66.6194,64.865,66.22,2998124,61.4423771091913,62.8764101011991,61.2205805097956,62.4994502637581,3176600.28115681,0.0,1.0
2022-07-19,67.42,67.51,65.7,66.1,3281959,63.632028643651,63.716972022143,62.0086662991378,62.3861924257688,3477331.78552492,0.0,1.0
2022-07-20,68.12,68.22,67.13,67.57,2701723,64.2926993652552,64.3870808969129,63.3583222018435,63.7736009411376,2862554.73136129,0.0,1.0
2022-07-21,68.98,69.01,67.93,68.19,2226920,65.1043805375118,65.1326949970091,64.1133744551055,64.3587664374156,2359487.03192854,0.0,1.0
2022-07-22,69.1,69.58,68.71,69.05,3616743,65.2176383755011,65.6706697274583,64.8495504020359,65.1704476096722,3832045.24918647,0.0,1.0
2022-07-25,68.22,69.33,67.765,69.21,2584391,64.3870808969129,65.4347158983139,63.9576449278702,65.3214580603246,2738238.03725901,0.0,1.0
2022-07-26,68.07,68.58,67.58,67.85,2825107,64.2455085994263,64.7268544108808,63.7830390943034,64.0378692297793,2993283.69690449,0.0,1.0
2022-07-27,70.3,70.54,68.21,68.41,4437220,66.350216755394,66.5767324313726,64.3776427437472,64.5664058070627,4701364.68656888,0.0,1.0
2022-07-28,66.83,67.84,65.04,65.04,5442683,63.0751776068703,64.0284310766135,61.3857481901967,61.3857481901967,5766682.21462735,0.0,1.0
2022-07-29,67.96,68.005,66.74,67.21,6000049,64.1416889146028,64.1841606038488,62.9902342283783,63.4338274271697,6357227.83325661,0.0,1.0
2022-08-01,67.62,68.81,67.52,67.76,4960674,63.8207917069665,64.9439319336936,63.7264101753087,63.9529258512873,5255979.5469191,0.0,1.0
2022-08-02,67.57,68.11,66.36,67.62,3480780,63.7736009411376,64.2832612120894,62.6315844080789,63.8207917069665,3687988.4643347,0.0,1.0
2022-08-03,68.73,69.09,67.75,68.1,3044760,64.8684267083674,65.2082002223353,63.9434876981215,64.2738230589236,3226012.49049573,0.0,1.0
2022-08-04,68.74,69.12,68.07,68.74,3467990,64.8778648615332,65.2365146818326,64.2455085994263,64.8778648615332,3674437.08433974,0.0,1.0
2022-08-05,68.72,68.78,67.38,67.87,2002562,64.8589885552017,64.9156174741963,63.5942760309879,64.0567455361108,2121773.15288959,0.0,1.0
2022-08-08,68.82,69.66,68.42,69.09,2189119,64.9533700868594,65.7461749527845,64.5758439602284,65.2082002223353,2319435.76412641,0.0,1.0
2022-08-09,68.11,68.75,67.98,68.61,1990393,64.2832612120894,64.887303014699,64.1605652209344,64.7551688703781,2108879.74060197,0.0,1.0
2022-08-10,69.04,69.69,68.75,69.27,2825834,65.1610094565064,65.7744894122818,64.887303014699,65.3780869793192,2994053.97471969,0.0,1.0
2022-08-11,68.72,69.51,68.4701,69.36,2986109,64.8589885552017,65.6046026552978,64.623129107589,65.4630303578112,3163870.03638438,0.0,1.0
2022-08-12,69.78,69.97,69.01,69.188,3390149,65.8594327907738,66.0387577009235,65.1326949970091,65.3006941233599,3591962.26258936,0.0,1.0
2022-08-15,69.7,70.21,69.4,69.48,2116901,65.7839275654476,66.265273376902,65.5007829704743,65.5762881958005,2242918.67573894,0.0,1.0
2022-08-16,69.94,70.41,69.3,69.775,2845136,66.0104432414261,66.4540364402175,65.4064014388166,65.8547137141909,3014505.00964249,0.0,1.0
2022-08-17,68.9,69.81,68.75,69.44,2570934,65.0288753121856,65.8877472502711,64.887303014699,65.5385355831374,2723979.95120802,0.0,1.0
2022-08-18,69.13,69.31,68.35,68.63,1799000,65.5007829704743,65.6713332516068,64.7617317522338,65.0270321895509,1898677.60903041,0.27,1.0
2022-08-19,68.6,68.96,68.2,68.8,2139413,64.9986071426955,65.3397077049603,64.6196065179567,65.1881074550649,2257951.95084412,0.0,1.0
2022-08-22,66.91,68.11,66.51,67.51,1905294,63.3973295031743,64.5343313773905,63.0183288784355,63.9658304402824,2010861.06526959,0.0,1.0
2022-08-23,66.02,66.97,66.0,66.79,1603605,62.5540531131305,63.4541795968851,62.5351030818936,63.2836293157526,1692456.31307905,0.0,1.0
2022-08-24,65.98,66.2,65.5,65.99,2384803,62.5161530506567,62.724603394263,62.0613523009702,62.5256280662751,2516938.33132215,0.0,1.0
2022-08-25,67.03,67.04,66.09,66.21,1798997,63.5110296905959,63.5205047062144,62.6203782224598,62.7340784098814,1898674.44280872,0.0,1.0
2022-08-26,64.7,67.15,64.58,67.11,2350956,61.3033510514927,63.6247298780175,61.189650864071,63.5868298155436,2481215.96276581,0.0,1.0
2022-08-29,64.26,64.95,64.1575,64.33,2581166,60.8864503642801,61.5402264419544,60.7893314541907,60.9527754736093,2724181.26147337,0.0,1.0
2022-08-30,64.21,64.66,63.62,64.4,3472827,60.8390752861877,61.2654509890188,60.2800493646981,61.0191005829386,3665246.72870275,0.0,1.0
2022-08-31,63.17,65.07,63.15,64.66,3029834,59.853673661867,61.653926629376,59.83472363063,61.2654509890188,3197708.71310675,0.0,1.0
2022-09-01,63.44,63.48,62.2,62.81,2149957,60.1094990835656,60.1473991460395,58.9345971468755,59.5125730996021,2269080.16469049,0.0,1.0
2022-09-02,62.33,64.09,62.05,63.98,1819154,59.0577723499156,60.7253750987661,58.7924719125985,60.6211499269629,1919948.28636915,0.0,1.0
2022-09-06,62.22,62.62,61.59,62.48,2767928,58.9535471781124,59.3325478028512,58.3566211941489,59.1998975841926,2921291.22679729,0.0,1.0
2022-09-07,63.67,63.96,62.31,62.47,2290290,60.3274244427904,60.602199895726,59.0388223186787,59.1904225685741,2417188.62767441,0.0,1.0
2022-09-08,64.35,64.36,62.94,63.15,2567959,60.9717255048463,60.9812005204647,59.6357483026422,59.83472363063,2710242.49817016,0.0,1.0
2022-09-09,65.51,65.689,64.53,64.72,2261182,62.0708273165886,62.2404300961592,61.1422757859787,61.3223010827296,2386467.833987,0.0,1.0
2022-09-12,66.32,66.59,65.98,66.11,1968711,62.8383035816846,63.0941290033833,62.5161530506567,62.6393282536968,2077791.82565418,0.0,1.0
2022-09-13,62.83,65.085,62.585,64.42,3832161,59.531523130839,61.6681391528037,59.2993852481865,61.0380506141756,4044490.43073907,0.0,1.0
2022-09-14,62.03,62.93,61.72,62.93,3301478,58.7735218813615,59.6262732870237,58.479796397189,59.6262732870237,3484403.75503419,0.0,1.0
2022-09-15,62.04,63.23,61.73,61.83,3196584,58.78299689698,59.9105237555778,58.4892714128075,58.5840215689921,3373697.86891877,0.0,1.0
2022-09-16,62.2,62.64,60.84,61.53,6272141,58.9345971468755,59.3514978340881,57.6459950227637,58.2997711004381,6619662.96686026,0.0,1.0
2022-09-19,63.21,63.47,61.68,61.76,3635530,59.8915737243408,60.137924130421,58.4418963347151,58.5176964596629,3836964.65144988,0.0,1.0
2022-09-20,61.96,62.9,61.6,62.72,2193628,58.7071967720322,59.5978482401683,58.3660962097674,59.4272979590359,2315170.8538867,0.0,1.0
2022-09-21,60.08,62.81,60.06,62.36,4066737,56.9258938357601,59.5125730996021,56.9069438045232,59.086197396771,4292063.63741829,0.0,1.0
2022-09-22,59.8,60.54,59.63,59.97,3824606,56.660593398443,57.3617445542097,56.499518132929,56.821668663957,4036516.82910693,0.0,1.0
2022-09-23,58.85,59.56,58.13,59.43,3006296,55.7604669146885,56.4331930235997,55.0782657901587,56.3100178205597,3172866.53769743,0.0,1.0
2022-09-26,58.69,59.4,58.38,58.78,2733051,55.608866664793,56.2815927737042,55.3151411806204,55.6941418053592,2884481.78879276,0.0,1.0
2022-09-27,57.97,59.64,57.68,59.1,2753476,54.9266655402632,56.5089931485475,54.6518900873276,55.9973423051502,2906038.48149117,0.0,1.0
2022-09-28,59.26,59.6,57.7,58.15,4517097,56.1489425550457,56.4710930860736,54.6708401185646,55.0972158213957,4767376.83808696,0.0,1.0
2022-09-29,58.45,58.91,57.67,58.68,4541827,55.3814662899497,55.8173170083993,54.6424150717092,55.5993916491745,4793477.05891593,0.0,1.0
2022-09-30,57.44,58.92,57.42,58.56,3851483,54.4244897124844,55.8267920240178,54.4055396812474,55.4856914617529,4064883.00926141,0.0,1.0
2022-10-03,59.03,59.6,57.63,58.24,4771474,55.9310171958209,56.4710930860736,54.6045150092353,55.1824909619619,5035848.16335229,0.0,1.0
2022-10-04,60.66,61.01,59.66,59.7,5067713,57.4754447416313,57.8070702882777,56.5279431797844,56.5658432422583,5348500.94613248,0.0,1.0
2022-10-05,60.63,61.15,59.72,60.06,4690725,57.4470196947759,57.9397205069363,56.5847932734953,56.9069438045232,4950625.08483556,0.0,1.0
2022-10-06,59.71,60.44,59.455,60.36,2823054,56.5753182578768,57.266994398025,56.3337053596058,57.1911942730773,2979471.60582753,0.0,1.0
2022-10-07,58.49,59.15,58.05,59.15,3675586,55.4193663524236,56.0447173832425,55.002465665211,56.0447173832425,3879240.04350509,0.0,1.0
2022-10-10,58.15,59.12,57.82,59.05,2919166,55.0972158213957,56.0162923363871,54.7845403059862,55.9499672270578,3080908.90563806,0.0,1.0
2022-10-11,57.22,58.03,56.94,57.862,3216436,54.2160393688781,54.983515633974,53.9507389315609,54.8243353715838,3394649.81327367,0.0,1.0
2022-10-12,56.75,57.39,56.73,57.28,2584277,53.77071363481,54.377114634392,53.7517636035731,54.2728894625889,2727464.63336981,0.0,1.0
2022-10-13,58.95,59.29,55.4,55.61,5212085,55.8552170708732,56.1773676019011,52.4915865263168,52.6905618543046,5500872.19892343,0.0,1.0
2022-10-14,58.6,59.61,58.31,59.18,3275720,55.5235915242268,56.4805681016921,55.2488160712912,56.0731424300979,3457218.57557148,0.0,1.0
2022-10-17,59.88,60.32,59.44,59.79,3551086,56.7363935233908,57.1532942106034,56.3194928361781,56.6511183828245,3747841.84321365,0.0,1.0
2022-10-18,60.72,61.82,60.26,61.06,4462878,57.5322948353421,58.5745465533737,57.0964441168926,57.8544453663701,4710153.71341547,0.0,1.0
2022-10-19,59.81,60.68,59.22,60.2,2356553,56.6700684140615,57.4943947728682,56.1110424925718,57.0395940231817,2487123.07703915,0.0,1.0
2022-10-20,59.78,61.15,59.63,60.03,3122317,56.6416433672061,57.9397205069363,56.499518132929,56.8785187576678,3295315.94007504,0.0,1.0
2022-10-21,60.28,60.48,58.83,59.11,7846965,57.1153941481295,57.3048944604989,55.7415168834515,56.0068173207687,8281743.60441652,0.0,1.0
2022-10-24,60.76,61.26,60.24,60.75,4285927,57.570194897816,58.0439456787394,57.0774940856556,57.5607198821975,4523398.3484374,0.0,1.0
2022-10-25,61.48,61.52,60.56,60.62,3214869,58.2523960223457,58.2902960848196,57.3806945854466,57.4375446791574,3392995.9901423,0.0,1.0
2022-10-26,61.65,62.83,61.31,61.34,2249817,58.4134712878597,59.531523130839,58.0913207568318,58.1197458036872,2374473.13080376,0.0,1.0
2022-10-27,61.82,62.22,61.45,61.86,2543424,58.5745465533737,58.9535471781124,58.2239709754903,58.6124466158476,2684348.08175128,0.0,1.0
2022-10-28,63.02,63.09,61.83,61.87,2871814,59.7115484275899,59.7778735369192,58.5840215689921,58.621921631466,3030933.2624236,0.0,1.0
2022-10-31,62.25,62.64,61.845,62.43,3759052,58.9819722249678,59.3514978340881,58.5982340924199,59.1525225061003,3967330.66346914,0.0,1.0
2022-11-01,62.53,63.01,62.05,62.71,2426959,59.247272662285,59.7020734119715,58.7924719125985,59.4178229434174,2561430.078563,0.0,1.0
2022-11-02,60.26,62.84,60.21,62.37,3989319,57.0964441168926,59.5409981464575,57.0490690388002,59.0956724123895,4210356.12038887,0.0,1.0
2022-11-03,51.96,53.74,51.33,52.11,8195524,49.2321811535635,50.9187339336509,48.6352551696,49.3743063878405,8649615.29353605,0.0,1.0
2022-11-04,52.63,53.515,51.44,52.61,5169207,49.8670072000009,50.7055460822354,48.7394803414031,49.848057168764,5455618.44766163,0.0,1.0
2022-11-07,53.75,53.85,52.48,52.92,5007450,50.9282089492694,51.0229591054541,49.7248819657239,50.1417826529365,5284898.94015527,0.0,1.0
2022-11-08,53.22,54.58,52.73,54.08,4411406,50.4260331214906,51.7146352456023,49.9617573561856,51.2408844646789,4655829.79240823,0.0,1.0
2022-11-09,54.02,54.45,52.74,52.91,5199486,51.1840343709681,51.5914600425622,49.9712323718041,50.132307637318,5487575.12321684,0.0,1.0
2022-11-10,57.29,57.41,55.2,56.12,5478580,54.2823644782073,54.396064665629,52.3020862139474,53.1737876508465,5782132.94901714,0.0,1.0
2022-11-11,58.42,58.77,57.38,57.59,3610995,55.3530412430943,55.6846667897407,54.3676396187736,54.5666149467614,3811070.235031,0.0,1.0
2022-11-14,58.08,58.86,58.02,58.12,5034574,55.0308907120664,55.7699419303069,54.9740406183556,55.0687907745403,5313525.80589587,0.0,1.0
2022-11-15,59.96,60.02,58.6,59.155,5668722,56.8121936483385,56.8690437420493,55.5235915242268,56.0494548910518,5982810.1907827,0.0,1.0
2022-11-16,59.41,59.935,59.2001,59.85,6229563,56.2910677893227,56.7885061092923,56.0921872114911,56.7079684765353,6574725.83776782,0.0,1.0
2022-11-17,59.47,60.015,58.0,58.04,4762414,56.6037433047322,57.1224761128889,55.2045924276857,55.2426645603944,5003569.4469048,0.27,1.0
2022-11-18,59.97,60.53,59.285,60.23,4813431,57.0796449635915,57.612654821514,56.4276596909542,57.3271138261984,5057169.80640163,0.0,1.0
2022-11-21,58.2,59.76,57.96,59.66,2686242,55.3949530912294,56.8797662668706,55.1665202949769,56.7845859350987,2822265.85051036,0.0,1.0
2022-11-22,59.23,59.37,58.34,58.57,2764722,56.3753105084797,56.5085629729603,55.52820555571,55.7471203187853,2904719.86021911,0.0,1.0
2022-11-23,60.03,60.305,59.02,59.06,3623167,57.1367531626547,57.3984990750273,56.1754318117588,56.2135039444675,3806634.13601457,0.0,1.0
2022-11-25,60.92,61.28,60.13,60.18,1607368,57.9838581154243,58.3265073098031,57.2319334944265,57.2795236603125,1688760.66102873,0.0,1.0
2022-11-28,60.1,61.18,60.0,60.52,3792640,57.203379394895,58.2313269780312,57.1081990631231,57.6031367883368,3984688.77907486,0.0,1.0
2022-11-29,59.62,60.52,59.38,59.92,2184830,56.74651380239,57.6031367883368,56.5180810061375,57.0320547977056,2295463.73639104,0.0,1.0
2022-11-30,62.21,62.34,59.3804,59.57,4581961,59.2116843952815,59.3354188265849,56.5184617274646,56.6989236365041,4813978.80707333,0.0,1.0
2022-12-01,62.62,63.58,62.29,62.59,2682646,59.6019237555462,60.5156549405561,59.287828660699,59.5733696560146,2818487.75903593,0.0,1.0
2022-12-02,62.39,62.88,61.54,61.62,3132177,59.3830089924708,59.849392618153,58.5739761724099,58.6501204378274,3290781.76309282,0.0,1.0
2022-12-05,60.45,62.05,60.32,61.76,3480500,57.5365105560965,59.0593958644465,57.4127761247931,58.7833729023081,3656742.87450695,0.0,1.0
2022-12-06,59.64,60.66,59.05,60.31,2493986,56.7655498687444,57.7363892528175,56.2039859112903,57.4032580916159,2620274.53946849,0.0,1.0
2022-12-07,59.4,60.11,59.21,59.94,2577219,56.5371170724919,57.2128974280722,56.3562744421253,57.05109086406,2707722.22792528,0.0,1.0
2022-12-08,59.3,59.81,58.95,59.39,4565741,56.44193674072,56.9273564327566,56.1088055795185,56.5275990393147,4796937.47122374,0.0,1.0
2022-12-09,58.34,59.193,57.56,59.1,6282274,55.52820555571,56.3400937857241,54.7857989678894,56.2515760771763,6600390.94532403,0.0,1.0
2022-12-12,59.04,59.36,57.78,58.18,7712335,56.1944678781131,56.4990449397831,54.9951956977876,55.375917024875,8102866.27124281,0.0,1.0
2022-12-13,59.18,61.63,58.855,61.48,5222149,56.3277203425938,58.6596384710046,56.0183842643352,58.5168679733468,5486584.15324338,0.0,1.0
2022-12-14,58.23,59.75,57.7,59.21,4461396,55.423507190761,56.8702482336934,54.9190514323701,56.3562744421253,4687308.72959454,0.0,1.0
2022-12-15,56.35,57.28,55.61,56.79,4896019,53.6341169534498,54.5192940389282,52.9297824983379,54.052910413246,5143939.8338459,0.0,1.0
2022-12-16,55.56,55.97,54.95,55.81,8720806,52.882192332452,53.2724316927167,52.3015923086436,53.1201431618817,9162403.44791193,0.0,1.0
2022-12-19,54.98,55.99,54.81,55.64,3315397,52.3301464081751,53.2914677590711,52.168339844163,52.9583365978695,3483279.51613611,0.0,1.0
2022-12-20,55.04,55.6,54.59,54.88,4526057,52.3872546072383,52.9202644651608,51.9589431142648,52.2349660764033,4755243.98343982,0.0,1.0
2022-12-21,55.63,56.13,55.39,55.43,3954876,52.9488185646923,53.4247202235517,52.7203857684398,52.7584579011486,4155139.96051101,0.0,1.0
2022-12-22,55.46,55.48,54.25,55.07,4040556,52.7870120006801,52.8060480670345,51.6353299862405,52.4158087067698,4245158.55826643,0.0,1.0
2022-12-23,56.02,56.055,54.99,54.99,2155821,53.3200218586026,53.3533349747228,52.3396644413523,52.3396644413523,2264985.80102355,0.0,1.0
2022-12-27,56.48,56.585,55.58,55.97,3434706,53.7578513847532,53.8577907331137,52.9012283988064,53.2724316927167,3608629.99325565,0.0,1.0
2022-12-28,55.58,56.91,55.48,56.63,4965153,52.9012283988064,54.1671268113723,52.8060480670345,53.900621882411,5216574.58801517,0.0,1.0
2022-12-29,57.13,57.36,56.06,56.21,7796593,54.3765235412704,54.5954383043457,53.3580939913114,53.5008644889692,8191390.86285901,0.0,1.0
2022-12-30,57.19,57.22,56.32,56.63,5540619,54.4336317403335,54.4621858398651,53.6055628539182,53.900621882411,5821180.59146899,0.0,1.0
2023-01-03,57.59,58.1,57.06,57.64,2635843,54.814353067421,55.2997727594575,54.3098973090301,54.8619432333069,2769314.78482087,0.0,1.0
2023-01-04,58.06,58.63,57.62,58.24,3066609,55.2617006267488,55.8042285178485,54.8429071669526,55.4330252239382,3221893.58128111,0.0,1.0
2023-01-05,57.57,57.63,56.78,57.0,2682570,54.7953170010666,54.8524252001298,54.0433923800688,54.252789109967,2818407.91060656,0.0,1.0
2023-01-06,59.75,59.925,57.83,57.94,4411588,56.8702482336934,57.0368138142942,55.0427858636735,55.1474842286226,4634978.59050722,0.0,1.0
2023-01-09,60.86,61.15,58.555,58.57,6787334,57.9267499163612,58.2027728784996,55.7328432690196,55.7471203187853,7131025.78405366,0.0,1.0
2023-01-10,61.21,61.25,59.78,60.55,6993908,58.2598810775628,58.2979532102715,56.898802333225,57.6316908878684,7348060.11893611,0.0,1.0
2023-01-11,61.5,62.21,61.03,61.69,4884610,58.5359040397012,59.2116843952815,58.0885564803734,58.7167466700677,5131953.1137036,0.0,1.0
2023-01-12,65.1,67.41,62.115,62.2,11756219,61.9623959834886,64.1610616474188,59.1212630800982,59.2021663621043,12351521.3502064,0.0,1.0
2023-01-13,64.06,65.095,63.71,64.39,5249515,60.9725205330611,61.9576369669,60.6393893718596,61.2866156279083,5515335.89164412,0.0,1.0
2023-01-17,62.96,64.06,62.88,63.99,5486035,59.9255368835705,60.9725205330611,59.849392618153,60.9058943008208,5763832.60897737,0.0,1.0
2023-01-18,60.99,63.28,60.84,63.0,5985462,58.0504843476646,60.2301139452405,57.9077138500068,59.9636090162793,6288549.20819771,0.0,1.0
2023-01-19,61.37,61.71,60.29,60.52,4856948,58.4121696083978,58.7357827364221,57.3842220252615,57.6031367883368,5102890.38668317,0.0,1.0
2023-01-20,62.74,63.08,61.39,61.77,10647343,59.7161401536724,60.0397532816968,58.4312056747521,58.7928909354852,11186494.9425891,0.0,1.0
2023-01-23,64.24,64.49,62.505,62.63,4119875,61.1438451302505,61.3817959596802,59.4924663740085,59.6114417887233,4328494.05261006,0.0,1.0
2023-01-24,63.92,64.52,63.66,63.97,3226766,60.8392680685805,61.4103500592117,60.5917992059736,60.8868582344664,3390160.48791877,0.0,1.0
2023-01-25,64.14,64.235,62.86,63.1701,3932752,61.0486647984786,61.1390861136619,59.8303565517986,60.1255107606232,4131895.66246314,0.0,1.0
2023-01-26,64.66,64.72,63.69,64.66,3229625,61.5436025236923,61.6007107227555,60.6203533055052,61.5436025236923,3393164.25975564,0.0,1.0
2023-01-27,65.71,65.84,64.27,64.66,3849081,62.542996007297,62.6667304386004,61.172399229782,61.5436025236923,4043987.79490018,0.0,1.0
2023-01-30,65.27,65.9,64.95,65.04,7493030,62.1242025475008,62.7238386376636,61.8196254858308,61.9052877844255,7872456.2738017,0.0,1.0
2023-01-31,66.75,66.78,65.07,65.2,4195476,63.5328714577245,63.561425557256,61.933841883957,62.0575763152605,4407923.27773737,0.0,1.0
2023-02-01,68.84,69.29,66.17,66.37,5728707,65.5221403917566,65.95045188473,62.9808255334476,63.1711861969914,6018792.84654162,0.0,1.0
2023-02-02,70.66,70.865,69.255,69.48,5879432,67.2544224300047,67.449542110137,65.9171387686098,66.1312945150966,6177150.14283814,0.0,1.0
2023-02-03,68.22,69.44,65.99,66.02,7388368,64.932022334771,66.0932223823878,62.8095009362582,62.8380550357898,7762494.480171,0.0,1.0
2023-02-06,66.83,68.38,66.635,67.52,5334687,63.609015723142,65.084310865606,63.4234140761868,64.2657600123679,5604820.76568736,0.0,1.0
2023-02-07,67.52,67.82,66.15,66.49,4132332,64.2657600123679,64.5513010076835,62.9617894670932,63.2854025951176,4341581.84056804,0.0,1.0
2023-02-08,66.3,67.39,66.23,67.14,3862431,63.104559964751,64.1420255810644,63.0379337325107,63.9040747516348,4058013.8019034,0.0,1.0
2023-02-09,66.63,67.65,66.26,66.7,5366440,63.4186550595982,64.3894944436713,63.0664878320423,63.4852812918385,5638181.64961043,0.0,1.0
2023-02-10,66.72,66.75,65.48,65.98,3282071,63.5043173581929,63.5328714577245,62.3240812442217,62.7999829030811,3448265.97985229,0.0,1.0
2023-02-13,67.83,68.01,66.4,66.65,5427956,64.5608190408607,64.73214363805,63.1997402965229,63.4376911259526,5702812.64937143,0.0,1.0
2023-02-14,67.41,67.71,66.0,67.59,3674671,64.1610616474188,64.4466026427344,62.8190189694354,64.3323862446082,3860746.15584179,0.0,1.0
2023-02-15,67.13,67.33,66.6,66.85,3175719,63.8945567184576,64.0849173820013,63.3901009600666,63.6280517894963,3336528.60930508,0.0,1.0
2023-02-16,66.36,67.2,65.87,66.06,3067786,63.4376911259526,64.2406998743824,62.9692693560352,63.1509022872277,3209106.05898006,0.29,1.0
2023-02-17,65.48,66.185,65.07,66.06,3784921,62.5964438656928,63.2703976366964,62.2044991194354,63.1509022872277,3959276.46643569,0.0,1.0
2023-02-21,64.66,64.89,63.7665,64.61,3808519,61.812554373178,62.0324258162005,60.9584016151757,61.7647562333906,3983961.52751225,0.0,1.0
2023-02-22,64.44,65.14,64.18,64.75,5370854,61.6022425581131,62.2714165151379,61.3536922312182,61.8985910247955,5618266.76088139,0.0,1.0
2023-02-23,64.29,64.95,63.5,64.67,5659018,61.4588481387507,62.0897835839455,60.7036375301084,61.8221140011355,5919705.27007985,0.0,1.0
2023-02-24,63.83,63.96,63.13,63.49,2293585,61.0191052527058,61.1433804161532,60.349931295681,60.6940779021509,2399240.85978806,0.0,1.0
2023-02-27,63.5,64.63,63.325,64.56,3122034,60.7036375301084,61.7838754893056,60.5363440408521,61.7169580936031,3265853.03725284,0.0,1.0
2023-02-28,62.63,63.43,62.48,63.29,3942268,59.8719498978061,60.6367201344059,59.7285554784436,60.5028853430009,4123871.78405638,0.0,1.0
2023-03-01,62.37,62.86,61.9,62.58,3089504,59.6233995709111,60.0918213408285,59.1740970569088,59.8241517580186,3231824.51632648,0.0,1.0
2023-03-02,62.53,62.65,61.85,62.09,3990486,59.7763536182311,59.8910691537211,59.1262989171213,59.3557299881012,4174310.98547131,0.0,1.0
2023-03-03,62.54,62.89,62.21,62.73,2028911,59.7859132461886,60.120500224701,59.4704455235912,59.9675461773811,2122374.43655825,0.0,1.0
2023-03-06,62.61,63.72,62.47,62.86,3929174,59.8528306418911,60.9139493451733,59.7189958504861,60.0918213408285,4110174.5982891,0.0,1.0
2023-03-07,61.42,62.68,61.195,62.5,2423885,58.7152349149489,59.9197480375936,58.5001432859052,59.7476747343586,2535543.23534004,0.0,1.0
2023-03-08,61.53,61.96,61.19,61.59,4058183,58.8203908224814,59.2314548246538,58.4953634719265,58.8777485902264,4245126.50287532,0.0,1.0
2023-03-09,60.91,61.89,60.655,61.56,5330091,58.2276938891165,59.1645374289513,57.9839233762004,58.8490697063539,5575625.98010914,0.0,1.0
2023-03-10,60.38,61.13,60.06,60.95,10746991,57.7210336073692,58.4380057041815,57.4151255127293,58.2659324009465,11242059.8874576,0.0,1.0
2023-03-13,57.98,60.08,57.88,59.8,8749351,55.4267228975698,57.4342447686442,55.3311266179948,57.1665751858343,9152396.97496606,0.0,1.0
2023-03-14,58.44,59.59,57.92,58.7,4655180,55.8664657836147,56.9658229987269,55.3693651298248,56.1150161105096,4869624.65557988,0.0,1.0
2023-03-15,57.07,57.83,56.45,57.64,5062878,54.5567967534375,55.2833284782073,53.9640998200727,55.1016955470149,5296103.59577782,0.0,1.0
2023-03-16,58.4,58.53,56.586,56.66,6605318,55.8282272717847,55.9525024352322,54.0941107602947,54.1648520071801,6909597.3497793,0.0,1.0
2023-03-17,57.79,58.67,57.6,58.44,7122124,55.2450899663773,56.0863372266371,55.0634570351849,55.8664657836147,7450210.43880092,0.0,1.0
2023-03-20,58.7,58.89,57.88,57.89,3949140,56.1150161105096,56.2966490417021,55.3311266179948,55.3406862459523,4131060.34832955,0.0,1.0
2023-03-21,59.18,59.6,58.8,59.31,3837427,56.5738782524695,56.9753826266844,56.2106123900846,56.698153415917,4014201.19806064,0.0,1.0
2023-03-22,57.44,59.25,57.4,59.09,3675407,54.9105029878649,56.640795648172,54.8722644760349,56.487841600852,3844717.61489156,0.0,1.0
2023-03-23,58.16,59.175,57.715,57.89,3666041,55.5987962008047,56.5690984384907,55.1733927566961,55.3406862459523,3834920.16247852,0.0,1.0
2023-03-24,58.65,58.68,57.24,57.77,3302954,56.0672179707221,56.0958968545946,54.719310428715,55.2259707104624,3455107.26430475,0.0,1.0
2023-03-27,59.01,59.49,58.805,59.0,3136010,56.411364577192,56.8702267191519,56.2153922040633,56.4018049492345,3280472.853068,0.0,1.0
2023-03-28,58.95,59.185,58.57,58.86,1396203,56.354006809447,56.5786580664482,55.9907409470621,56.2679701578296,1460520.22757329,0.0,1.0
2023-03-29,59.51,59.74,59.27,59.7,2941296,56.8893459750669,57.1092174180893,56.659914904087,57.0709789062594,3076789.19417906,0.0,1.0
2023-03-30,59.81,60.21,59.39,60.0,2439629,57.1761348137918,57.5585199320917,56.7746304395769,57.3577677449843,2552012.49551418,0.0,1.0
2023-03-31,60.93,61.03,59.95,60.0,2925929,58.2468131450315,58.3424094246065,57.3099696051968,57.3577677449843,3060714.30081677,0.0,1.0
2023-04-03,61.37,61.41,60.57,60.77,3573973,58.6674367751614,58.7056752869914,57.9026665385616,58.0938590977116,3738610.9751238,0.0,1.0
2023-04-04,60.67,61.555,59.84,61.41,3667695,57.9982628181366,58.8442898923751,57.2048136976643,58.7056752869914,3836650.35533472,0.0,1.0
2023-04-05,60.66,61.17,60.24,60.46,3600212,57.9887031901791,58.4762442160115,57.5871988159642,57.7975106310291,3766058.69601488,0.0,1.0
2023-04-06,60.42,60.89,60.2,60.45,3211895,57.7592721191992,58.2085746332015,57.5489603041342,57.7879510030717,3359853.55735627,0.0,1.0
2023-04-10,61.11,61.125,59.85,60.08,1791378,58.4188864482665,58.4332258902027,57.2143733256218,57.4342447686442,1873899.28558367,0.0,1.0
2023-04-11,61.69,62.0,60.915,61.04,1865074,58.9733448698013,59.2696933364837,58.2324737030953,58.351969052564,1950990.1518053,0.0,1.0
2023-04-12,60.28,62.07,60.14,61.97,3572815,57.6254373277942,59.3366107321862,57.4916025363892,59.2410144526113,3737399.6309113,0.0,1.0
2023-04-13,60.61,60.77,58.232,58.9,5310851,57.9409050503916,58.0938590977116,55.6676255220987,56.3062086696596,5555499.67384958,0.0,1.0
2023-04-14,60.04,60.585,59.515,60.4,3708663,57.3960062568143,57.9170059804979,56.8941257890456,57.7401528632842,3879505.57959882,0.0,1.0
2023-04-17,60.75,60.76,59.87,60.05,2843119,58.0747398417966,58.0842994697541,57.2334925815368,57.4055658847718,2974089.59076719,0.0,1.0
2023-04-18,61.12,61.35,60.39,61.32,3020579,58.428446076224,58.6483175192464,57.7305932353267,58.6196386353739,3159724.43010299,0.0,1.0
2023-04-19,60.25,61.09,59.7,61.09,3121491,57.5967584439217,58.3997671923515,57.0709789062594,58.3997671923515,3265285.02351589,0.0,1.0
2023-04-20,59.97,60.32,59.41,59.87,3015245,57.3290888611118,57.6636758396242,56.7937496954919,57.2334925815368,3154144.71505161,0.0,1.0
2023-04-21,59.49,60.11,59.22,60.11,4937101,56.8702267191519,57.4629236525167,56.6121167642995,57.4629236525167,5164532.57590214,0.0,1.0
2023-04-24,59.5,59.83,59.22,59.56,2230175,56.8797863471094,57.1952540697068,56.6121167642995,56.9371441148544,2332909.82652827,0.0,1.0
2023-04-25,58.46,59.43,58.43,59.23,2807556,55.8855850395297,56.8128689514069,55.8569061556572,56.621676392257,2936888.35222725,0.0,1.0
2023-04-26,58.4,58.945,58.0901,58.41,2615355,55.8282272717847,56.3492269954683,55.5319744013818,55.8377868997422,2735833.45672866,0.0,1.0
2023-04-27,59.21,59.275,58.63,58.74,4363268,56.602557136342,56.6646947180657,56.0480987148071,56.1532546223396,4564265.49171089,0.0,1.0
2023-04-28,59.71,59.81,59.28,59.36,3370222,57.0805385342168,57.1761348137918,56.6694745320445,56.7459515557044,3525474.0194746,0.0,1.0
2023-05-01,59.84,59.98,59.165,59.68,2978636,57.2048136976643,57.3386484890693,56.5595388105332,57.0518596503444,3115849.29167032,0.0,1.0
2023-05-02,59.38,59.96,58.47,59.86,2586900,56.7650708116194,57.3195292331543,55.8951446674872,57.2239329535793,2706067.65399396,0.0,1.0
2023-05-03,58.88,60.04,58.81,59.91,3577244,56.2870894137446,57.3960062568143,56.2201720180421,57.2717310933668,3742032.65640108,0.0,1.0
2023-05-04,62.86,65.43,62.05,62.2,6920619,60.0918213408285,62.5486457259054,59.3174914762712,59.4608858956337,7239422.94696974,0.0,1.0
2023-05-05,63.29,63.91,62.84,63.17,3853000,60.5028853430009,61.0955822763657,60.0727020849135,60.3881698075109,4030491.58098061,0.0,1.0
2023-05-08,61.64,63.49,61.31,63.3,4825159,58.9255467300138,60.6940779021509,58.6100790074164,60.5124449709584,5047433.87656185,0.0,1.0
2023-05-09,61.63,61.66,60.2606,60.74,4752654,58.9159871020563,58.9446659859288,57.6068916495567,58.0651802138391,4971588.87472458,0.0,1.0
2023-05-10,62.56,62.74,61.61,62.17,2965610,59.8050325021036,59.9771058053386,58.8968678461413,59.4322070117612,3102223.23837838,0.0,1.0
2023-05-11,61.88,62.35,61.58,62.18,2903005,59.1549778009938,59.6042803149962,58.8681889622689,59.4417666397187,3036734.28809878,0.0,1.0
2023-05-12,61.66,62.34,61.306,62.06,4059133,58.9446659859288,59.5947206870387,58.6062551562334,59.3270511042287,4246120.26539853,0.0,1.0
2023-05-15,62.76,62.78,61.77,61.82,3677424,59.9962250612535,60.0153443171685,59.0498218934613,59.0976200332488,3846827.52963821,0.0,1.0
2023-05-16,61.98,62.71,61.89,62.71,3990324,59.2505740805687,59.9484269214661,59.1645374289513,59.9484269214661,4174141.52280946,0.0,1.0
2023-05-17,62.76,63.0832,62.135,62.21,3888675,59.9962250612535,60.3051922368399,59.39874831391,59.4704455235912,4067809.97889171,0.0,1.0
2023-05-18,63.62,63.67,62.03,62.47,3770410,61.0955822763657,61.1435982951306,59.5686728796443,59.9912138447747,3926200.14839916,0.29,1.0
2023-05-19,63.01,63.88,62.96,63.73,3194533,60.5097868474349,61.3452655739429,60.46177082867,61.2012175176484,3326528.39841449,0.0,1.0
2023-05-22,64.01,64.21,62.93,63.01,3258084,61.4701072227314,61.6621712977907,60.4329612174111,60.5097868474349,3392705.27191921,0.0,1.0
2023-05-23,63.3,64.05,63.14,63.81,2894616,60.7882797562709,61.5085200377433,60.6346284962234,61.2780431476721,3014219.08194561,0.0,1.0
2023-05-24,62.61,63.175,62.44,63.0,2571352,60.1256586973162,60.6682397093588,59.9624042335158,60.5001836436819,2677598.08720709,0.0,1.0
2023-05-25,62.16,62.64,61.92,62.6,2129995,59.6935145284328,60.1544683085751,59.4630376383616,60.1160554935633,2218004.58971026,0.0,1.0
2023-05-26,62.88,63.075,62.16,62.16,2320537,60.3849451986463,60.5722076718291,59.6935145284328,59.6935145284328,2416419.6237984,0.0,1.0
2023-05-30,62.45,63.3,61.8401,63.03,2704823,59.9720074372688,60.7882797562709,59.3863080403754,60.5289932549408,2816583.99590322,0.0,1.0
2023-05-31,62.49,62.96,61.76,61.93,5703955,60.0104202522807,60.46177082867,59.3093863783142,59.4726408421146,5939637.59046419,0.0,1.0
2023-06-01,62.19,62.63,61.77,62.5,2968975,59.7223241396917,60.1448651048222,59.3189895820672,60.0200234560336,3091650.53285807,0.0,1.0
2023-06-02,63.76,63.95,62.54,63.0,3702362,61.2300271289073,61.4124880002136,60.0584362710455,60.5001836436819,3855340.46266252,0.0,1.0
2023-06-05,61.3,63.0,61.12,62.73,5868768,58.8676390056778,60.5001836436819,58.6947813381244,60.2408971423518,6111260.52405977,0.0,1.0
2023-06-06,62.17,62.32,61.31,61.36,2383524,59.7031177321858,59.8471657884803,58.8772422094307,58.9252582281956,2482009.19330071,0.0,1.0
2023-06-07,62.6,62.69,62.05,62.05,2522433,60.1160554935633,60.20248432734,59.5878792871502,59.5878792871502,2626657.79555192,0.0,1.0
2023-06-08,62.3,62.77,61.89,62.77,2759470,59.8279593809743,60.2793099573637,59.4342280271027,60.2793099573637,2873488.96366788,0.0,1.0
2023-06-09,62.05,62.405,61.74,62.02,3321973,59.5878792871502,59.9287930203805,59.2901799708083,59.5590696758913,3459234.11129771,0.0,1.0
2023-06-12,63.32,63.48,62.03,62.05,6347909,60.8074861637768,60.9611374238242,59.5686728796443,59.5878792871502,6610199.22444093,0.0,1.0
2023-06-13,64.23,64.34,63.69,63.72,4648320,61.6813777052966,61.7870129465793,61.1628047026365,61.1916143138954,4840384.64618086,0.0,1.0
2023-06-14,63.71,64.86,63.6,64.21,3460740,61.1820111101424,62.2863795417335,61.0763758688598,61.6621712977907,3603734.84622916,0.0,1.0
2023-06-15,64.74,65.0,63.58,63.62,3143654,62.1711410966979,62.420824394275,61.0571694613539,61.0955822763657,3273547.12121907,0.0,1.0
2023-06-16,65.08,65.575,64.29,64.49,5839550,62.4976500242987,62.9730086100705,61.7389969278144,61.9310610028737,6080835.26104171,0.0,1.0
2023-06-20,64.64,65.33,64.41,65.0,2253602,62.0751090591682,62.7377301181228,61.85423537285,62.420824394275,2346718.92627927,0.0,1.0
2023-06-21,63.18,64.49,63.14,64.39,3800554,60.6730413112353,61.9310610028737,60.6346284962234,61.8350289653441,3957589.67295307,0.0,1.0
2023-06-22,62.6,62.75,61.23,62.61,4184419,60.1160554935633,60.2601035498578,58.800416579407,60.1256586973162,4357315.64969439,0.0,1.0
2023-06-23,62.04,62.31,61.39,61.89,9775176,59.5782760833972,59.8375625847273,58.9540678394545,59.4342280271027,10179077.9946552,0.0,1.0
2023-06-26,62.46,62.69,61.93,62.04,3074160,59.9816106410218,60.20248432734,59.4726408421146,59.5782760833972,3201181.68798691,0.0,1.0
2023-06-27,63.13,63.52,62.28,62.89,5106928,60.6250252924704,60.9995502388361,59.8087529734684,60.3945484023993,5317941.94038946,0.0,1.0
2023-06-28,63.37,63.99,63.09,63.09,4163404,60.8555021825416,61.4509008152255,60.5866124774586,60.5866124774586,4335432.32769,0.0,1.0
2023-06-29,64.54,64.56,63.18,63.25,2180808,61.9790770216386,61.9982834291445,60.6730413112353,60.740263737506,2270917.13984157,0.0,1.0
2023-06-30,65.28,65.55,65.01,65.1,2832766,62.689714099358,62.9490006006881,62.4304275980279,62.5168564318046,2949813.49232049,0.0,1.0
2023-07-03,65.56,65.56,64.64,64.85,1207230,62.958603804441,62.958603804441,62.0751090591682,62.2767763379805,1257111.72131198,0.0,1.0
2023-07-05,65.53,65.95,64.7,65.09,2467784,62.9297941931821,63.3331287508067,62.132728281686,62.5072532280517,2569750.74514895,0.0,1.0
2023-07-06,64.71,65.05,64.11,65.0,1680528,62.142331485439,62.4688404130398,61.5661392602611,62.420824394275,1749965.99388102,0.0,1.0
2023-07-07,65.34,65.71,64.535,64.67,2920290,62.7473333218758,63.1026518607355,61.9742754197621,62.1039186704271,3040953.90988475,0.0,1.0
2023-07-10,66.64,66.95,65.26,65.31,3311769,63.9957498097613,64.2934491261032,62.6705076918521,62.7185237106169,3448608.4906585,0.0,1.0
2023-07-11,67.18,67.35,66.71,66.77,2478530,64.5143228124214,64.6775772762218,64.0629722360321,64.1205914585498,2580940.76076919,0.0,1.0
2023-07-12,67.17,67.99,66.9,67.7,2569869,64.5047196086685,65.2921823164116,64.2454331073384,65.0136894075756,2676053.81090289,0.0,1.0
2023-07-13,67.69,67.96,67.145,67.26,2657113,65.0040862038227,65.2633727051527,64.480711599286,64.5911484424452,2766902.65910427,0.0,1.0
2023-07-14,68.6,68.64,67.64,67.69,3175664,65.8779777453425,65.9163905603544,64.9560701850578,65.0040862038227,3306879.74731285,0.0,1.0
2023-07-17,68.44,68.9,68.2,68.49,5452677,65.7243264852951,66.1660738579315,65.4938495952239,65.7723425040599,5677976.99628758,0.0,1.0
2023-07-18,69.17,69.36,68.5,68.53,3338528,66.4253603592615,66.6078212305679,65.7819457078129,65.8107553190718,3476473.14987886,0.0,1.0
2023-07-19,69.09,69.57,68.57,69.23,2897360,66.3485347292378,66.8094885093801,65.8491681340836,66.4829795817793,3017076.46170198,0.0,1.0
2023-07-20,66.76,67.63,65.83,67.5,4483572,64.1109882547969,64.9464669813049,63.2178903057711,64.8216253325163,4668829.39833023,0.0,1.0
2023-07-21,66.81,67.49,66.64,67.12,9160420,64.1590042735617,64.8120221287633,63.9957498097613,64.4567035899036,9538920.79731345,0.0,1.0
2023-07-24,67.45,67.82,66.875,66.9,4511171,64.7736093137515,65.1289278526112,64.221425097956,64.2454331073384,4697568.76563927,0.0,1.0
2023-07-25,67.84,68.15,67.34,67.39,1587955,65.1481342601171,65.4458335764591,64.6679740724689,64.7159900912337,1653567.95591227,0.0,1.0
2023-07-26,67.76,67.93,67.16,67.59,2298077,65.0713086300934,65.2345630938938,64.4951164049155,64.908054166293,2393031.59561764,0.0,1.0
2023-07-27,66.29,68.43,65.99,68.43,3297393,63.6596376784075,65.7147232815421,63.3715415658185,65.7147232815421,3433638.48651217,0.0,1.0
2023-07-28,65.76,66.78,65.26,66.5,4911051,63.1506678795003,64.1301946623028,62.6705076918521,63.8613049572198,5113971.46861902,0.0,1.0
2023-07-31,66.03,66.22,65.65,65.67,3111838,63.4099543808304,63.5924152521367,63.0450326382177,63.0642390457237,3240416.51104101,0.0,1.0
2023-08-01,65.85,65.97,65.15,65.77,2689224,63.237096713277,63.3523351583126,62.5648724505695,63.1602710832533,2800340.45843252,0.0,1.0
2023-08-02,65.34,65.69,64.68,65.44,4794306,62.7473333218758,63.0834454532296,62.1135218741801,62.8433653594054,4992402.66407923,0.0,1.0
2023-08-03,70.47,71.86,68.37,70.0,10688008,67.673776847147,69.0086221688092,65.6571040590243,67.2224262707577,11129627.4399048,0.0,1.0
2023-08-04,71.0,71.75,70.53,70.83,6268177,68.1827466460542,68.9029869275266,67.7313960696648,68.0194921822538,6527172.76571836,0.0,1.0
2023-08-07,71.33,72.705,71.08,71.5,3858281,68.4996523699021,69.8200928859348,68.2595722760779,68.6629068337025,4017701.90370958,0.0,1.0
2023-08-08,70.26,70.93,69.74,70.72,5515900,67.4721095683348,68.1155242197835,66.9727429731806,67.9138569409712,5743812.31711005,0.0,1.0
2023-08-09,69.94,70.46,69.31,70.38,3250700,67.1648070482399,67.6641736433941,66.5598052118031,67.5873480133703,3385016.17129202,0.0,1.0
2023-08-10,71.08,71.43,70.249,70.62,4131045,68.2595722760779,68.5956844074317,67.4615460442065,67.8178249034415,4301736.28121175,0.0,1.0
2023-08-11,70.08,70.725,69.99,70.6,2788843,67.2992519007814,67.9186585428477,67.2128230670047,67.7986184959356,2904075.63115469,0.0,1.0
2023-08-14,71.1,71.165,69.86,69.86,3620928,68.2787786835839,68.3411995079781,67.0879814182161,67.0879814182161,3770541.67874121,0.0,1.0
2023-08-15,69.38,70.95,69.13,70.9,5545685,66.6270276380738,68.1347306272894,66.3869475442497,68.0867146085246,5774828.00808797,0.0,1.0
2023-08-16,69.23,70.015,69.19,69.31,3636913,66.4829795817793,67.2368310763871,66.4445667667675,66.5598052118031,3787187.16540504,0.0,1.0
2023-08-17,69.08,70.01,68.89,69.31,3302772,66.3389315254849,67.2320294745106,66.1564706541785,66.5598052118031,3439239.7422372,0.0,1.0
2023-08-18,68.8,68.96,68.16,68.2998,2924605,66.3485347292378,66.5028336472128,65.7313390573379,65.8661577369186,3032664.16991921,0.29,1.0
2023-08-21,68.76,69.02,68.35,68.71,3585022,66.3099599997441,66.5606957414534,65.9145690224332,66.2617415878769,3717482.45242421,0.0,1.0
2023-08-22,69.59,69.849,69.0,69.37,3473617,67.1103856367392,67.3601570102112,66.5414083767065,66.8982246245237,3601961.227558,0.0,1.0
2023-08-23,70.46,70.655,69.74,69.91,3031769,67.9493860032281,68.1374378095101,67.2550408723408,67.4189834726892,3143787.69706398,0.0,1.0
2023-08-24,70.03,70.95,70.02,70.29,2520116,67.5347076611704,68.4219264395265,67.525063978797,67.7854434028797,2613229.9907988,0.0,1.0
2023-08-25,70.06,70.78,69.32,70.36,2031625,67.5636387082907,68.2579838391781,66.8500062126565,67.8529491794938,2106690.08095525,0.0,1.0
2023-08-28,70.62,70.96,70.21,70.21,2078147,68.1036849212031,68.4315701218999,67.7082939438922,67.7082939438922,2154930.98956102,0.0,1.0
2023-08-29,71.4,71.42,70.38,70.78,2323057,68.8558921463311,68.875179511078,67.8722365442407,68.2579838391781,2408889.99662519,0.0,1.0
2023-08-30,71.49,71.72,71.185,71.4,2058075,68.942685287692,69.1644899822811,68.6485529753022,68.8558921463311,2134117.36337265,0.0,1.0
2023-08-31,71.61,71.85,71.39,71.5,2329309,69.0584094761733,69.2898578531357,68.8462484639577,68.9523289700655,2415372.99736899,0.0,1.0
2023-09-01,71.73,72.3625,71.435,72.0,1744051,69.1741336646545,69.7840965747743,68.8896450346381,69.4345130887372,1808490.71180955,0.0,1.0
2023-09-05,70.97,71.72,70.95,71.67,2186973,68.4412138042734,69.1644899822811,68.4219264395265,69.1162715704139,2267777.924773,0.0,1.0
2023-09-06,71.3,71.69,70.75,70.85,1900931,68.7594553225968,69.1355589351607,68.2290527920578,68.3254896157921,1971167.16041609,0.0,1.0
2023-09-07,71.25,71.38,70.77,71.08,2328356,68.7112369107296,68.8366047815842,68.2483401568046,68.5472943103812,2414384.78564333,0.0,1.0
2023-09-08,71.34,71.73,71.09,71.38,1823346,68.7980300520905,69.1741336646545,68.5569379927546,68.8366047815842,1890715.52690552,0.0,1.0
2023-09-11,71.33,71.91,70.94,71.64,1794357,68.7883863697171,69.3477199473763,68.4122827571531,69.0873405232936,1860655.4327657,0.0,1.0
2023-09-12,70.13,71.09,70.04,70.64,2512046,67.6311444849048,68.5569379927546,67.5443513435439,68.12297228595,2604861.81805368,0.0,1.0
2023-09-13,70.7,70.85,70.07,70.24,2833264,68.1808343801906,68.3254896157921,67.5732823906641,67.7372249910126,2937948.275655,0.0,1.0
2023-09-14,70.97,71.36,70.66,71.0,2351165,68.4412138042734,68.8173174168374,68.1422596506969,68.4701448513937,2438036.53931663,0.0,1.0
2023-09-15,70.17,70.93,69.88,70.8,9871524,67.6697192143985,68.4026390747796,67.3900524255689,68.277271203925,10236259.9863221,0.0,1.0
2023-09-18,70.22,70.93,70.085,70.27,4789090,67.7179376262657,68.4026390747796,67.5877479142243,67.7661560381329,4966038.71275553,0.0,1.0
2023-09-19,70.09,70.19,69.05,69.85,5046527,67.592569755411,67.6890065791454,66.5896267885737,67.3611213784486,5232987.57111812,0.0,1.0
2023-09-20,69.51,71.26,69.48,70.3,3550242,67.0332361777518,68.720880593103,67.0043051306315,67.7950870852532,3681417.39070484,0.0,1.0
2023-09-21,69.21,69.925,68.97,69.2,2585033,66.7439257065487,67.4334489962493,66.5124773295862,66.7342820241752,2680545.56330129,0.0,1.0
2023-09-22,69.61,70.0967,68.99,69.18,2048358,67.1296730014861,67.5990310226012,66.5317646943331,66.7149946594284,2124041.33678475,0.0,1.0
2023-09-25,69.73,69.86,69.24,69.4,3463792,67.2453971899673,67.370765060822,66.772856753669,66.927155671644,3591773.21055418,0.0,1.0
2023-09-26,68.64,69.76,68.37,69.62,3122577,66.1942358112628,67.2743282370877,65.9338563871801,67.1393166838595,3237950.89788666,0.0,1.0
2023-09-27,68.2,69.04,67.76,69.04,3222031,65.7699137868317,66.5799831062003,65.3455917624005,66.5799831062003,3341079.55367271,0.0,1.0
2023-09-28,67.84,68.25,67.07,67.21,4173198,65.422741221388,65.8181321986988,64.6801776786334,64.8151892318615,4327390.55311008,0.0,1.0
2023-09-29,67.74,68.41,67.49,68.03,2866281,65.3263043976536,65.9724311166738,65.0852123383177,65.6059711864833,2972185.19752931,0.0,1.0
2023-10-02,67.76,67.99,67.215,67.52,3246500,65.3455917624005,65.5673964569895,64.8200110730483,65.114143385438,3366452.64151662,0.0,1.0
2023-10-03,67.3,67.96,66.97,67.38,4139584,64.9019823732225,65.5384654098692,64.5837408548991,64.9791318322099,4292534.57310332,0.0,1.0
2023-10-04,67.54,67.64,66.9,67.49,2714945,65.1334307501849,65.2298675739193,64.516235078285,65.0852123383177,2815257.59027333,0.0,1.0
2023-10-05,67.7,67.77,66.75,67.46,2193026,65.2877296681599,65.3552354447739,64.3715798426835,65.0562812911974,2274054.57280598,0.0,1.0
2023-10-06,67.84,68.1732,66.82,67.185,2171053,65.422741221388,65.7440687180709,64.4390856192975,64.791080025928,2251269.70790777,0.0,1.0
2023-10-09,68.18,68.37,67.18,67.43,1584416,65.7506264220848,65.9338563871801,64.7862581847412,65.0273502440771,1642957.47064876,0.0,1.0
2023-10-10,67.86,68.5,67.49,68.13,3083837,65.4420285861349,66.0592242580347,65.0852123383177,65.7024080102176,3197779.52091689,0.0,1.0
2023-10-11,68.34,68.595,68.03,68.13,2391166,65.9049253400598,66.1508392405824,65.6059711864833,65.7024080102176,2479515.50808709,0.0,1.0
2023-10-12,65.96,68.21,65.7,68.21,3144401,63.6097289351821,65.7795574692051,63.3589931934727,65.7795574692051,3260581.25748883,0.0,1.0
2023-10-13,65.78,66.39,65.15,65.95,3259185,63.4361426524602,64.0244072772398,62.8285906629338,63.6000852528086,3379606.33064573,0.0,1.0
2023-10-16,66.77,66.9,65.955,66.1,5399811,64.3908672074304,64.516235078285,63.6049070939954,63.7447404884102,5599324.81276467,0.0,1.0
2023-10-17,67.17,67.36,66.4,66.56,2478810,64.7766145023678,64.9598444674631,64.0340509596133,64.1883498775882,2570397.80450264,0.0,1.0
2023-10-18,66.03,67.2,65.83,66.8,4496835,63.6772347117961,64.8055455494881,63.4843610643274,64.4197982545507,4662985.38863835,0.0,1.0
2023-10-19,65.44,66.35,65.22,66.15,2353065,63.1082574517634,63.9858325477461,62.8960964395478,63.7929589002774,2440006.74107818,0.0,1.0
2023-10-20,65.74,66.54,65.68,66.46,2584701,63.3975679229665,64.1690625128414,63.3397058287259,64.0919130538538,2680201.29646716,0.0,1.0
2023-10-23,65.02,65.995,64.94,65.69,2193896,62.7032227920791,63.6434818234891,62.6260733330916,63.3493495110993,2274956.71782312,0.0,1.0
2023-10-24,65.15,65.8,64.695,65.18,2988658,62.8285906629338,63.4554300172071,62.3898031149424,62.8575217100541,3099083.81909434,0.0,1.0
2023-10-25,64.09,65.03,63.965,64.93,2314415,61.8063603313496,62.7128664744525,61.6858143016816,62.6164296507182,2399928.68945501,0.0,1.0
2023-10-26,63.42,64.37,63.32,64.0801,2812854,61.1602336123294,62.0763834378058,61.063796788595,61.7968130857999,2916784.16094274,0.0,1.0
2023-10-27,63.3,63.805,62.79,63.34,2724320,61.0445094238482,61.5315153837067,60.5526816228029,61.0830841533419,2824978.98054414,0.0,1.0
2023-10-30,63.75,63.92,63.2,63.67,2514320,61.4784751306528,61.6424177310012,60.9480726001138,61.4013256716653,2607219.83847777,0.0,1.0
2023-10-31,64.47,64.59,63.93,63.93,3118905,62.1728202615401,62.2885444500214,61.6520614133746,61.6520614133746,3234143.22374539,0.0,1.0
2023-11-01,64.96,65.21,64.165,64.39,5497382,62.6453606978385,62.8864527571744,61.8786879491504,62.0956708025527,5700500.89491019,0.0,1.0
2023-11-02,63.65,63.82,62.14,62.6,6856842,61.3820383069184,61.5459809072668,59.9258422685296,60.3694516577077,7110190.62478427,0.0,1.0
2023-11-03,66.27,66.92,64.05,64.05,3849705,63.9086830887586,64.5355224430319,61.7677856018558,61.7677856018558,3991945.03813638,0.0,1.0
2023-11-06,66.28,66.47,65.81,66.25,2452921,63.918326771132,64.1015567362273,63.4650736995805,63.8893957240117,2543552.25007904,0.0,1.0
2023-11-07,65.77,66.58,65.685,66.58,3091945,63.4264989700868,64.2076372423351,63.3445276699126,64.2076372423351,3206187.09769725,0.0,1.0
2023-11-08,65.52,65.96,65.27,65.94,3563019,63.1854069107509,63.6097289351821,62.944314851415,63.5904415704352,3694666.47907713,0.0,1.0
2023-11-09,64.65,65.655,64.49,65.58,3613386,62.346406544262,63.3155966227923,62.192107626287,63.2432690049915,3746894.45387931,0.0,1.0
2023-11-10,65.95,66.05,64.76,64.94,2665931,63.6000852528086,63.696522076543,62.4524870503698,62.6260733330916,2764432.60651503,0.0,1.0
2023-11-13,65.68,66.1,65.34,65.77,1937050,63.3397058287259,63.7447404884102,63.0118206280291,63.4264989700868,2008620.69590321,0.0,1.0
2023-11-14,67.38,67.54,66.73,66.81,2698931,64.9791318322099,65.1334307501849,64.3522924779366,64.4294419369241,2798651.90026832,0.0,1.0
2023-11-15,68.41,68.785,67.32,67.39,3046389,65.9724311166738,66.3340692056777,64.9212697379693,64.9887755145834,3158947.88114498,0.0,1.0
2023-11-16,68.48,69.32,68.23,68.67,3152486,66.0399368932879,66.8500062126565,65.798844833952,66.2231668583832,3268964.98445839,0.0,1.0
2023-11-17,69.53,69.73,68.775,68.79,4257389,67.0525235424986,67.2453971899673,66.3244255233042,66.3388910468644,4414692.26706109,0.0,1.0
2023-11-20,69.8,70.02,68.96,69.15,2404391,67.592569755411,67.8056122388808,66.7791348185264,66.9631260542503,2482913.32031454,0.29,1.0
2023-11-21,70.25,70.495,69.81,69.92,2375231,68.0283384715992,68.2655903281906,67.6022535046597,67.7087747463946,2452801.01644202,0.0,1.0
2023-11-22,70.88,71.26,70.49,70.49,2432649,68.6384146742627,69.0063971457105,68.2607484535662,68.2607484535662,2512094.16677647,0.0,1.0
2023-11-24,71.17,71.495,70.93,70.93,1410696,68.9192434024728,69.2339652530532,68.6868334205058,68.6868334205058,1456766.34512209,0.0,1.0
2023-11-27,70.77,71.3,70.76,70.95,2769476,68.5318934325278,69.045132142705,68.5222096832792,68.7062009190031,2859921.22358279,0.0,1.0
2023-11-28,71.3,71.52,70.7,70.7,2607377,69.045132142705,69.2581746261747,68.4641071877874,68.4641071877874,2692528.41338275,0.0,1.0
2023-11-29,70.12,71.8,69.895,71.6,3521683,67.9024497313671,69.5293196051363,67.684565373273,69.3356446201637,3636693.71189015,0.0,1.0
2023-11-30,70.38,70.52,69.8,70.39,8254394,68.1542272118314,68.2897997013121,67.592569755411,68.16391096108,8523965.03469046,0.0,1.0
2023-12-01,70.82,70.87,70.08,70.23,2672566,68.5803121787709,68.628730925014,67.8637147343726,68.008970973102,2759846.34812714,0.0,1.0
2023-12-04,71.16,71.48,70.22,70.4,2405138,68.9095596532242,69.2194396291802,67.9992872238533,68.1735947103286,2483684.71575325,0.0,1.0
2023-12-05,70.13,71.04,69.89,70.84,2832947,67.9121334806157,68.7933546622407,67.6797234986487,68.5996796772682,2925465.05208393,0.0,1.0
2023-12-06,70.12,70.91,70.04,70.4,1798618,67.9024497313671,68.6674659220085,67.8249797373781,68.1735947103286,1857357.05646773,0.0,1.0
2023-12-07,70.42,70.55,69.94,70.41,2748959,68.1929622088259,68.318850949058,67.7281422448918,68.1832784595772,2838734.18179429,0.0,1.0
2023-12-08,70.33,70.5579,69.94,69.94,1765269,68.1058084655882,68.3265011109644,67.7281422448918,67.7281422448918,1822918.94872271,0.0,1.0
2023-12-11,71.68,71.86,70.41,70.54,4844258,69.4131146141528,69.587422100628,68.1832784595772,68.3091671998094,5002461.21169156,0.0,1.0
2023-12-12,72.05,72.27,71.51,71.75,2203049,69.7714133363519,69.9844558198217,69.2484908769261,69.4809008588932,2274995.91680623,0.0,1.0
2023-12-13,73.18,73.21,71.72,72.24,5279329,70.8656770014467,70.8947282491926,69.4518496111473,69.9554045720758,5451740.70956964,0.0,1.0
2023-12-14,74.68,75.11,73.66,73.8,6104954,72.3182393887406,72.7346406064316,71.3304969653807,71.4660694548615,6304328.8743418,0.0,1.0
2023-12-15,76.17,76.64,75.0,75.2,9195762,73.7611180267859,74.2162542414714,72.6281193646967,72.8217943496692,9496076.12083156,0.0,1.0
2023-12-18,75.9,76.85,75.655,76.25,6026631,73.499656797073,74.4196129756925,73.2624049404817,73.8385880207749,6223448.01096018,0.0,1.0
2023-12-19,75.43,75.93,74.92,75.4,5067319,73.0445205823876,73.5287080448189,72.5506493707077,73.0154693346417,5232806.91176392,0.0,1.0
2023-12-20,74.03,75.515,74.02,75.35,3271548,71.6887956875799,73.1268324510009,71.6791119383313,72.9670505883986,3378389.83228951,0.0,1.0
2023-12-21,74.16,74.77,73.63,74.58,3214924,71.8146844278121,72.4053931319783,71.3014457176349,72.2214018962544,3319916.61231427,0.0,1.0
2023-12-22,75.15,75.22,74.19,74.36,1972321,72.7733756034261,72.8411618481664,71.8437356755579,72.0083594127846,2036732.82874379,0.0,1.0
2023-12-26,75.47,75.51,74.68,75.15,1801767,73.0832555793821,73.1219905763766,72.3182393887406,72.7733756034261,1860608.89614176,0.0,1.0
2023-12-27,75.6,75.72,75.295,75.63,2176637,73.2091443196142,73.3253493105978,72.9137899675311,73.2381955673601,2247721.35679658,0.0,1.0
2023-12-28,75.84,76.1,75.5,75.68,1440399,73.4415543015813,73.6933317820455,73.112306827128,73.2866143136033,1487439.38222516,0.0,1.0
2023-12-29,75.53,75.87,75.06,75.68,1725299,73.1413580748739,73.4706055493271,72.6862218601884,73.2866143136033,1781643.61313337,0.0,1.0
2024-01-02,74.4,75.36,73.99,75.28,4277811,72.0470944097791,72.9767343376472,71.6500606905854,72.8992643436582,4417515.25175734,0.0,1.0
2024-01-03,73.67,74.29,73.42,73.98,3282391,71.3401807146294,71.9405731680442,71.0980869834137,71.6403769413368,3389586.94171646,0.0,1.0
2024-01-04,73.59,74.29,73.505,73.78,2100889,71.2627107206404,71.9405731680442,71.180398852027,71.4467019563643,2169499.58746406,0.0,1.0
2024-01-05,72.84,73.47,72.69,72.8,2590196,70.5364295269934,71.1465057296569,70.391173288264,70.4976945299989,2674786.31829243,0.0,1.0
2024-01-08,73.69,73.72,72.74,73.0,2863227,71.3595482131266,71.3885994608725,70.4395920345071,70.6913695149714,2956733.93278558,0.0,1.0
2024-01-09,73.16,73.36,72.77,73.1,2632466,70.8463095029494,71.039984487922,70.468643282253,70.7882070074577,2718436.767013,0.0,1.0
2024-01-10,73.35,73.635,72.74,72.97,2562522,71.0303007386733,71.3062875922592,70.4395920345071,70.6623182672255,2646208.54403426,0.0,1.0
2024-01-11,74.88,74.92,73.56,73.87,4454835,72.5119143737132,72.5506493707077,71.2336594728945,71.5338556996019,4600320.48086332,0.0,1.0
2024-01-12,77.97,78.42,75.1,75.3195,6351800,75.5041928915387,75.9399616077268,72.7249568571829,72.9375151531903,6559236.34216478,0.0,1.0
2024-01-16,76.2,77.81,75.77,77.66,3942511,73.7901692745318,75.3492529035606,73.3737680568409,75.2039966648312,4071265.06353859,0.0,1.0
2024-01-17,75.7,76.26,75.24,75.75,5570116,73.3059818121005,73.8482717700236,72.8605293466637,73.3544005583436,5752024.19743593,0.0,1.0
2024-01-18,75.66,76.68,75.2,75.85,4693541,73.267246815106,74.2549892384659,72.8217943496692,73.4512380508299,4846822.11351749,0.0,1.0
2024-01-19,76.88,77.17,75.6,75.71,7178358,74.4486642234384,74.7294929516486,73.2091443196142,73.3156655613491,7412787.97674191,0.0,1.0
2024-01-22,77.27,77.71,77.08,77.18,2452820,74.8263304441348,75.2524154110744,74.6423392084109,74.7391767008972,2532923.90893741,0.0,1.0
2024-01-23,77.11,77.6499,76.835,77.52,2263181,74.6713904561568,75.1942160780901,74.4050873518196,75.0684241753505,2337091.70063554,0.0,1.0
2024-01-24,76.95,77.55,76.73,77.55,3473244,74.5164504681788,75.0974754230964,74.303407984709,75.0974754230964,3586672.79668846,0.0,1.0
2024-01-25,78.3,78.68,77.79,77.79,5396738,75.8237566167433,76.1917390881911,75.3298854050634,75.3298854050634,5572984.03897189,0.0,1.0
2024-01-26,77.28,78.89,77.04,78.56,2481166,74.8360141933834,76.3950978224123,74.6036042114164,76.0755340972076,2562195.62929306,0.0,1.0
2024-01-29,77.87,78.13,76.92,76.92,3223525,75.4073553990524,75.6591328795167,74.4873992204329,74.4873992204329,3328798.5027672,0.0,1.0
2024-01-30,77.6,77.935,77.2,77.3,3377883,75.1458941693395,75.4702997691685,74.7585441993944,74.8553816918807,3488197.5082938,0.0,1.0
2024-01-31,77.12,78.7,76.97,77.65,3316034,74.6810742054054,76.2111065866884,74.535817966676,75.1943129155826,3424328.65087913,0.0,1.0
2024-02-01,77.88,77.95,76.54,77.35,2530656,75.417039148301,75.4848253930414,74.1194167489851,74.9038004381238,2613301.86792993,0.0,1.0
2024-02-02,77.89,78.2,77.15,77.48,4500620,75.4267228975497,75.7269191242571,74.7101254531513,75.029689178356,4647600.72204314,0.0,1.0
2024-02-05,77.59,77.75,76.63,77.27,2472472,75.1362104200909,75.2911504080689,74.2065704922227,74.8263304441348,2553217.70165698,0.0,1.0
2024-02-06,78.73,78.93,77.76,77.83,6513053,76.2401578344343,76.4338328194068,75.3008341573175,75.3686204020579,6725755.52379567,0.0,1.0
2024-02-07,78.0,78.88,75.42,75.64,5302314,75.5332441392845,76.3854140731636,73.034836833139,73.2478793166087,5475476.35101375,0.0,1.0
2024-02-08,78.3,78.66,77.355,78.13,3173887,75.8237566167433,76.1723715896939,74.9086423127481,75.6591328795167,3277539.43076362,0.0,1.0
2024-02-09,77.1,78.575,76.87,78.57,5330044,74.6617067069082,76.0900597210806,74.4389804741898,76.0852178464562,5504111.95411337,0.0,1.0
2024-02-12,76.53,76.88,75.54,76.74,5249758,74.1097329997365,74.4486642234384,73.1510418241225,74.3130917339576,5421203.98330714,0.0,1.0
2024-02-13,75.5,76.07,74.79,75.54,3214905,73.112306827128,73.6642805342997,72.4247606304755,73.1510418241225,3319896.99181449,0.0,1.0
2024-02-14,76.74,76.83,75.79,75.91,2729580,74.3130917339576,74.4002454771953,73.3931355553381,73.5093405463217,2818722.30467681,0.0,1.0
2024-02-15,78.02,78.04,77.09,77.14,4396265,75.5526116377818,75.571979136279,74.6520229576596,74.7004417039027,4539837.70864748,0.0,1.0
2024-02-16,77.0,77.78,76.86,77.52,2125913,74.8553816918807,75.6136569869413,74.7192809978955,75.3608985552544,2186820.7375363,0.3,1.0
2024-02-20,76.74,77.39,76.36,76.91,4622046,74.6026232601938,75.234519339411,74.2332070908053,74.7678883886045,4754468.33555593,0.0,1.0
2024-02-21,77.47,77.53,76.12,76.25,3507726,75.3122911645454,75.3706200333962,73.9998916154021,74.1262708312455,3608222.89453767,0.0,1.0
2024-02-22,79.46,79.68,78.12,78.4,3771510,77.2468653147642,77.4607378338838,75.9441872437626,76.2163886317331,3879564.34709489,0.0,1.0
2024-02-23,79.82,80.09,79.425,79.6,3858286,77.5968385278691,77.8593184376977,77.2128401412678,77.3829660087494,3968826.49296843,0.0,1.0
2024-02-26,79.51,79.935,78.95,79.58,3442513,77.2954727054732,77.7086355264998,76.7510699295322,77.3635230524658,3541141.53196218,0.0,1.0
2024-02-27,79.14,79.79,78.75,79.6,1779672,76.9357780142265,77.5676740934437,76.5566403666962,77.3829660087494,1830659.87912615,0.0,1.0
2024-02-28,78.48,79.0781,78.23,78.94,3095938,76.2941604568675,76.8756020645287,76.0511235033224,76.7413484513904,3184637.10440016,0.0,1.0
2024-02-29,79.02,79.7,78.4401,79.38,6272449,76.8191202765248,77.4801807901674,76.2553717590817,77.1690934896297,6452155.63776074,0.0,1.0
2024-03-01,78.61,79.52,78.53,78.9,4516472,76.4205396727109,77.305194183615,76.3427678475765,76.7024625388232,4645869.62406367,0.0,1.0
2024-03-04,79.08,79.68,78.48,78.51,7359988,76.8774491453756,77.4607378338838,76.2941604568675,76.3233248912929,7570852.79897077,0.0,1.0
2024-03-05,77.78,78.98,77.54,78.63,4556137,75.6136569869413,76.7802343639576,75.380341511538,76.4399826289945,4686671.03247237,0.0,1.0
2024-03-06,76.69,78.95,76.38,78.55,6748864,74.5540158694848,76.7510699295322,74.2526500470889,76.3622108038601,6942220.00148275,0.0,1.0
2024-03-07,77.46,77.959,77.05,77.05,4783778,75.3025696864036,75.7876714456796,74.9039890825897,74.9039890825897,4920833.98246774,0.0,1.0
2024-03-08,76.77,77.525,76.59,77.19,5061531,74.6317876946192,75.3657592943253,74.4568010880668,75.0400897765749,5206544.6490439,0.0,1.0
2024-03-11,76.96,77.31,76.46,76.85,2826452,74.8164957793135,75.1567475142766,74.3304218722233,74.7095595197537,2907430.28865761,0.0,1.0
2024-03-12,77.09,77.42,76.73,76.9,2504694,74.9428749951569,75.2636837738364,74.592901782052,74.7581669104627,2576453.87199888,0.0,1.0
2024-03-13,77.02,77.37,76.76,77.14,3995620,74.8748246481643,75.2150763831274,74.6220662164774,74.9914823858659,4110095.13339201,0.0,1.0
2024-03-14,76.35,77.14,75.88,76.95,3510200,74.2234856126635,74.9914823858659,73.7665761399988,74.8067743011717,3610767.77502181,0.0,1.0
2024-03-15,75.33,76.57,75.13,76.25,6883398,73.2318948421997,74.4373581317832,73.0374652793636,74.1262708312455,7080608.42147158,0.0,1.0
2024-03-18,75.09,76.07,75.01,75.87,11544246,72.9985793667964,73.951284224693,72.920807541662,73.756854661857,11874990.4403522,0.0,1.0
2024-03-19,74.65,75.37,74.53,74.83,7622527,72.5708343285571,73.2707807547669,72.4541765908554,72.7458209351095,7840913.58208467,0.0,1.0
2024-03-20,75.15,75.4,73.93,74.47,6438605,73.0569082356472,73.2999451891923,71.8708879023473,72.3958477220046,6623072.03295945,0.0,1.0
2024-03-21,72.58,75.7,72.41,73.48,7625115,70.5584883532039,73.5915895334464,70.3932232247933,71.4334213859662,7843575.72868651,0.0,1.0
2024-03-22,71.9,72.62,71.595,72.61,5802299,69.8974278395613,70.5973742657711,69.6009227562363,70.5876527876293,5968535.76726148,0.0,1.0
2024-03-25,72.01,72.555,71.79,72.0,4257488,70.0043640991212,70.5341846578494,69.7904915800015,69.9946426209793,4379465.69225173,0.0,1.0
2024-03-26,72.4,72.55,71.91,72.25,5329761,70.3835017466515,70.5293239187785,69.9071493177031,70.2376795745244,5482459.48019144,0.0,1.0
2024-03-27,73.62,73.65,72.91,72.91,2880997,71.5695220799514,71.5986865143768,70.8792971318834,70.8792971318834,2963538.0113767,0.0,1.0
2024-03-28,73.29,74.07,73.14,73.4,11104797,71.2487133012719,72.0069885963325,71.1028911291449,71.3556495608317,11422951.1582698,0.0,1.0
2024-04-01,71.75,72.74,71.56,72.73,5095274,69.7516056674343,70.7140320034728,69.56689758274,70.704310525331,5241254.39123311,0.0,1.0
2024-04-02,71.68,72.06,71.405,71.52,5553073,69.6835553204417,70.0529714898302,69.4162146715421,69.5280116701728,5712169.40366465,0.0,1.0
2024-04-03,71.84,72.39,71.26,71.41,3748407,69.8390989707105,70.3737802685097,69.275253238486,69.421075410613,3855799.44255773,0.0,1.0
2024-04-04,71.61,72.81,71.31,72.37,3654604,69.615504973449,70.7820823504654,69.323860629195,70.3543373122261,3759308.97204313,0.0,1.0
2024-04-05,71.13,71.75,71.07,71.5,5175753,69.1488740226425,69.7516056674343,69.0905451537917,69.5085687138892,5324039.12707892,0.0,1.0
2024-04-08,71.06,71.55,70.81,71.13,4590863,69.0808236756499,69.5571761045982,68.8377867221048,69.1488740226425,4722391.93776421,0.0,1.0
2024-04-09,71.56,71.748,70.995,71.0,3153188,69.56689758274,69.7496613718059,69.0176340677282,69.0224948067991,3243527.32578926,0.0,1.0
2024-04-10,69.97,71.05,69.7,71.0,3221945,68.0211825581934,69.0711021975081,67.7587026483647,69.0224948067991,3314254.22451502,0.0,1.0
2024-04-11,70.57,70.9025,70.01,70.01,3799364,68.6044712467016,68.9277103949165,68.0600684707606,68.0600684707606,3908216.36851972,0.0,1.0
2024-04-12,69.26,70.03,69.02,69.98,2806107,67.3309576101254,68.0795114270442,67.0976421347222,68.0309040363352,2886502.40124868,0.0,1.0
2024-04-15,68.42,70.24,68.37,70.02,2953757,66.514353446214,68.2836624680221,66.465746055505,68.0697899489024,3038382.596674,0.0,1.0
2024-04-16,67.93,68.82,67.88,68.67,2282421,66.0380010172657,66.9032125718861,65.9893936265566,66.7573903997591,2347812.71603699,0.0,1.0
2024-04-17,67.54,68.53,67.49,68.42,2538664,65.6588633697354,66.6212897057738,65.6102559790263,66.514353446214,2611397.11777333,0.0,1.0
2024-04-18,67.13,68.0,66.595,66.99,4601958,65.2602827659214,66.1060513642583,64.740183685335,65.1241820719362,4733804.81123691,0.0,1.0
2024-04-19,67.44,67.595,66.98,67.3,4889491,65.5616485883173,65.7123314995153,65.1144605937944,65.4255478943321,5029575.67633159,0.0,1.0
2024-04-22,68.2,68.55,67.36,67.82,3050894,66.3004809270943,66.6407326620574,65.4838767631829,65.9310647577058,3138302.58680627,0.0,1.0
2024-04-23,67.77,68.4,67.55,68.09,2819775,65.8824573669968,66.4949104899304,65.6685848478772,66.1935446675345,2900561.99157088,0.0,1.0
2024-04-24,67.52,67.96,67.17,67.76,4256078,65.6394204134517,66.0671654516911,65.2991686784887,65.872735888855,4378015.29553281,0.0,1.0
2024-04-25,66.76,67.5,66.2,67.15,3460045,64.9005880746747,65.6199774571681,64.3561852987338,65.2797257222051,3559175.82648434,0.0,1.0
2024-04-26,66.94,67.2,66.45,66.45,2818907,65.0755746812272,65.3283331129141,64.5992222522789,64.5992222522789,2899669.12323611,0.0,1.0
2024-04-29,66.53,67.89,66.5,67.07,5123147,64.6769940774133,65.9991151046984,64.6478296429879,65.2019538970706,5269925.95701089,0.0,1.0
2024-04-30,65.68,66.8,65.56,66.22,3858508,63.8506684353601,64.939473987242,63.7340106976584,64.3756282550174,3969054.8533029,0.0,1.0
2024-05-01,65.37,66.265,65.3,65.5,4873783,63.5493026129642,64.4193749066555,63.4812522659715,63.6756818288076,5013417.63969264,0.0,1.0
2024-05-02,66.27,67.88,65.56,67.4,8585800,64.4242356457264,65.9893936265566,63.7340106976584,65.5227626757501,8831784.50310017,0.0,1.0
2024-05-03,66.25,67.27,66.16,66.68,7399746,64.4047926894428,65.3963834599067,64.3172993861666,64.8228162495403,7611749.87184391,0.0,1.0
2024-05-06,66.42,66.96,66.05,66.51,2343004,64.5700578178535,65.0950176375108,64.2103631266068,64.6575511211297,2410131.42839359,0.0,1.0
2024-05-07,67.66,67.71,66.44,66.44,3086731,65.775521107437,65.824128498146,64.5895007741371,64.5895007741371,3175166.32242061,0.0,1.0
2024-05-08,67.72,67.89,67.36,67.57,4578278,65.8338499762878,65.9991151046984,65.4838767631829,65.6880278041608,4709446.37556016,0.0,1.0
2024-05-09,66.8,67.63,66.35,67.45,2299435,64.939473987242,65.7463566730116,64.5020074708608,65.5713700664591,2365314.16977872,0.0,1.0
2024-05-10,66.98,67.13,66.67,66.71,4825236,65.1144605937944,65.2602827659214,64.8130947713985,64.8519806839657,4963479.76060484,0.0,1.0
2024-05-13,67.87,68.21,67.3199,67.47,3134754,65.9796721484148,66.3102024052361,65.4448936358343,65.5908130227427,3224565.18882705,0.0,1.0
2024-05-14,67.78,68.75,67.57,68.04,1893198,65.8921788451386,66.8351622248935,65.6880278041608,66.1449372768255,1947438.41665311,0.0,1.0
2024-05-15,68.86,69.06,67.8,68.08,3329668,66.9420984844533,67.1365280472894,65.9116218014222,66.1838231893927,3425063.50519096,0.0,1.0
2024-05-16,70.33,70.725,68.89,69.05,6126821,68.3711557712983,68.7551541578995,66.9712629188787,67.1268065691476,6302355.37294937,0.0,1.0
2024-05-17,68.76,70.18,68.19,69.98,4384856,67.1365280472894,68.5230008487313,66.579986148119,68.3277229893733,4490889.04847192,0.3,1.0
2024-05-20,69.58,69.69,68.75,69.01,2584528,67.9371672706573,68.0445700933042,67.1267641543214,67.3806253714869,2647026.14878779,0.0,1.0
2024-05-21,68.79,69.33,68.52,69.32,2704521,67.1658197261931,67.6930699464597,66.9021946160597,67.6833060534918,2769920.7773898,0.0,1.0
2024-05-22,69.05,69.31,68.77,68.92,2961023,67.4196809433585,67.6735421605239,67.1462919402572,67.2927503347758,3032625.41870782,0.0,1.0
2024-05-23,68.47,69.66,68.26,69.38,2149925,66.8533751512202,68.0152784144005,66.6483333988943,67.7418894112992,2201913.7316108,0.0,1.0
2024-05-24,68.32,68.9075,68.25,68.47,1860102,66.7069167567017,67.2805454685659,66.6385695059264,66.8533751512202,1905082.33356825,0.0,1.0
2024-05-28,66.86,68.23,66.54,68.04,2785421,65.2813883833881,66.6190417199906,64.9689438084153,66.4335277536005,2852777.07278956,0.0,1.0
2024-05-29,66.12,66.51,66.06,66.4,2365996,64.5588603037634,64.9396521295116,64.500276945956,64.8322493068646,2423209.68468027,0.0,1.0
2024-05-30,64.78,66.005,64.36,65.95,5734721,63.2504986460646,64.4465755346325,62.8404151414128,64.3928741233091,5873396.01002678,0.0,1.0
2024-05-31,66.15,66.22,64.36,64.78,4522990,64.5881519826671,64.6564992334424,62.8404151414128,63.2504986460646,4632363.35636747,0.0,1.0
2024-06-03,65.78,66.29,65.1001,66.15,4379151,64.2268879428548,64.7248464842177,63.5630408599671,64.5881519826671,4485046.09216468,0.0,1.0
2024-06-04,65.35,65.99,65.07,65.42,2464681,63.807040545235,64.4319296951807,63.5336515421338,63.8753877960103,2524281.05070653,0.0,1.0
2024-06-05,65.52,65.815,65.06,65.54,1655195,63.9730267256893,64.2610615682424,63.5238876491659,63.9925545116251,1695220.34442761,0.0,1.0
2024-06-06,66.31,66.52,65.34,65.48,5498466,64.7443742701535,64.9494160224795,63.7972766522671,63.9339711538177,5631427.97455498,0.0,1.0
2024-06-07,65.94,66.75,65.821,66.19,1460424,64.3831102303412,65.1739855607412,64.2669199040232,64.6272075545387,1495739.4604807,0.0,1.0
2024-06-10,67.25,67.37,65.68,65.88,4143724,65.6621802091363,65.7793469247511,64.1292490131758,64.3245268725338,4243926.07909821,0.0,1.0
2024-06-11,66.97,67.21,66.1,67.07,2070168,65.388791206035,65.6231246372646,64.5393325178276,65.486430135714,2120228.07583579,0.0,1.0
2024-06-12,66.3,67.18,65.855,67.13,5382817,64.7346103771856,65.5938329583609,64.300117140114,65.5450134935214,5512982.39103599,0.0,1.0
2024-06-13,64.61,66.05,64.5472,66.05,2728808,63.0845124656103,64.4905130529881,63.0231952177719,64.4905130529881,2794795.07709776,0.0,1.0
2024-06-14,64.26,64.82,63.92,64.55,2579575,62.7427762117338,63.2895542179362,62.4108038508251,63.0259291078029,2641953.37708056,0.0,1.0
2024-06-17,65.52,65.7,63.79,64.01,2956903,63.9730267256893,64.1487767991116,62.2838732422424,62.4986788875362,3028405.79031416,0.0,1.0
2024-06-18,65.81,66.16,65.475,65.58,3406726,64.2561796217585,64.597915875635,63.9290892073338,64.0316100834967,3489106.25218811,0.0,1.0
2024-06-20,68.14,68.58,66.69,67.56,4226085,66.5311666832795,66.9607779738671,65.1154022029338,65.9648608911412,4328278.70388708,0.0,1.0
2024-06-21,68.34,68.81,67.64,68.45,6627464,66.7264445426375,67.1853475121289,66.0429720348844,66.8338473652844,6787727.00785201,0.0,1.0
2024-06-24,68.68,69.2,68.01,68.24,2461560,67.0584169035461,67.566139337877,66.4042360746968,66.6288056129585,2521084.57978017,0.0,1.0
2024-06-25,68.9,69.69,68.3,68.88,2775716,67.27322254884,68.0445700933042,66.6873889707659,67.2536947629042,2842837.38988653,0.0,1.0
2024-06-26,68.3,68.685,67.89,68.33,4218354,66.6873889707659,67.0632988500301,66.2870693590819,66.7166806496696,4320360.75555907,0.0,1.0
2024-06-27,67.73,68.52,67.55,68.12,8942739,66.1308470715955,66.9021946160597,65.9550969981733,66.5116388973437,9158989.17511608,0.0,1.0
2024-06-28,68.0,68.35,67.64,67.93,5939406,66.3944721817288,66.7362084356054,66.0429720348844,66.3261249309535,6083030.63084135,0.0,1.0
2024-07-01,67.74,68.19,67.24,67.85,2127083,66.1406109645634,66.579986148119,65.6524163161683,66.2480137872103,2178519.37438557,0.0,1.0
2024-07-02,68.61,68.685,67.7,67.77,5075376,66.9900696527708,67.0632988500301,66.1015553926918,66.1699026434671,5198106.9607023,0.0,1.0
2024-07-03,68.3,68.725,68.19,68.64,1230286,66.6873889707659,67.1023544219017,66.579986148119,67.0193613316745,1260036.3441555,0.0,1.0
2024-07-05,68.0,68.195,67.645,68.07,1501187,66.3944721817288,66.5848680946029,66.0478539813683,66.4628194325041,1537488.1770367,0.0,1.0
2024-07-08,67.55,68.17,67.22,67.82,2264323,65.9550969981733,66.5604583621832,65.6328885302325,66.2187221083066,2319078.06388695,0.0,1.0
2024-07-09,66.89,67.69,66.86,67.39,2109555,65.3106800622918,66.0917914997239,65.2813883833881,65.7988747106869,2160567.51844284,0.0,1.0
2024-07-10,67.83,67.88,66.55,66.93,3483334,66.2284860012745,66.277305466114,64.9787077013832,65.3497356341634,3567566.75995059,0.0,1.0
2024-07-11,70.14,70.4,67.88,67.88,6551363,68.4839452768597,68.7378064940252,66.277305466114,66.277305466114,6709785.76018555,0.0,1.0
2024-07-12,71.53,72.305,70.36,70.38,6434877,69.841126399398,70.5978281044104,68.6987509221536,68.7182787080894,6590482.9366264,0.0,1.0
2024-07-15,72.43,73.11,71.07,71.16,2999237,70.7198767665091,71.3838214883264,69.3919873228745,69.4798623595857,3071763.49624065,0.0,1.0
2024-07-16,73.79,73.9,72.73,72.92,2635157,72.0477662101437,72.1551690327906,71.0127935555462,71.1983075219363,2698879.44149229,0.0,1.0
2024-07-17,74.7,75.119,73.666,73.77,3016421,72.9362804702227,73.3453875855778,71.9266939373417,72.0282384242079,3089363.03369614,0.0,1.0
2024-07-18,75.97,77.34,74.58,74.7,5156736,74.1762948771462,75.5139482137487,72.8191137546079,72.9362804702227,5281434.37966057,0.0,1.0
2024-07-19,74.33,75.85,74.08,75.41,5069163,72.5750164304104,74.0591281615314,72.3309191062128,73.6295168709437,5191743.7201174,0.0,1.0
2024-07-22,75.16,75.19,74.09,74.65,4135161,73.3854195467462,73.4147112256499,72.3406829991807,72.8874610053832,4235156.01163829,0.0,1.0
2024-07-23,73.89,74.91,73.6,74.91,5753074,72.1454051398227,73.1413222225487,71.8622522437536,73.1413222225487,5892192.81582989,0.0,1.0
2024-07-24,72.69,73.92,72.39,73.78,4094745,70.9737379836746,72.1746968187264,70.6808211946375,72.0380023171758,4193762.68611447,0.0,1.0
2024-07-25,73.21,74.385,72.6,72.8,4982334,71.4814604180054,72.6287178417338,70.8858629469634,71.0811408063215,5102815.05172104,0.0,1.0
2024-07-26,74.57,74.97,72.83,73.13,5127144,72.80934986164,73.1999055803561,71.1104324852252,71.4033492742622,5251126.79630495,0.0,1.0
2024-07-29,74.54,74.84,74.03,74.84,4825412,72.7800581827363,73.0729749717733,72.2820996413733,73.0729749717733,4942098.4190051,0.0,1.0
2024-07-30,75.82,76.29,74.51,74.82,7283789,74.0298364826277,74.488739452119,72.7507665038326,73.0534471858375,7459923.02859666,0.0,1.0
2024-07-31,75.68,76.31,75.12,76.31,3860373,73.8931419810771,74.5082672380548,73.3463639748746,74.5082672380548,3953723.18468764,0.0,1.0
2024-08-01,76.31,80.27,75.4,78.0,6668084,74.5082672380548,78.3747688533437,73.6197529779758,76.1583651496302,6829329.26643221,0.0,1.0
2024-08-02,74.0,76.11,73.63,76.11,4043723,72.2528079624696,74.3129893786968,71.8915439226573,74.3129893786968,4141506.89002194,0.0,1.0
2024-08-05,71.73,73.69,71.55,73.188,5956471,70.036404258756,71.9501272804647,69.8606541853338,71.459979853476,6100508.29068061,0.0,1.0
2024-08-06,72.65,73.92,71.79,71.96,2664634,70.934682411803,72.1746968187264,70.0949876165634,70.2609737970178,2729069.24395828,0.0,1.0
2024-08-07,73.17,74.39,73.1,73.68,3887825,71.4424048461338,72.6335997882178,71.3740575953585,71.9403633874968,3981839.01931452,0.0,1.0
2024-08-08,73.73,74.25,73.07,73.07,3796626,71.9891828523363,72.4969052866672,71.3447659164548,71.3447659164548,3888434.67711226,0.0,1.0
2024-08-09,74.42,74.58,73.21,73.73,7783353,72.6628914671215,72.8191137546079,71.4814604180054,71.9891828523363,7971567.30987086,0.0,1.0
2024-08-12,73.14,74.62,73.1,74.41,3853340,71.4131131672301,72.8581693264795,71.3740575953585,72.6531275741536,3946520.1151506,0.0,1.0
2024-08-13,74.27,74.39,73.34,73.34,2458504,72.516433072603,72.6335997882178,71.6083910265882,71.6083910265882,2517954.68066099,0.0,1.0
2024-08-14,74.38,74.6,73.86,73.86,1622806,72.6238358952499,72.8386415405437,72.116113460919,72.116113460919,1662048.12499989,0.0,1.0
2024-08-15,75.47,75.73,74.685,75.0,2601763,73.6881002287511,73.9419614459166,72.9216346307709,73.2291972592598,2664677.91950738,0.0,1.0
2024-08-16,75.86,75.8793,75.08,75.64,2193733,74.0688920544993,74.0877363679273,73.307308403003,73.8540864092055,2246781.08128784,0.0,1.0
2024-08-19,75.99,76.49,75.735,75.86,2155253,74.195822663082,74.684017311477,73.9468433924005,74.0688920544993,2207370.57143638,0.0,1.0
2024-08-20,75.46,75.99,75.35,75.7,1686400,73.9712531248203,74.4907967791557,73.8634233097695,74.2065181758401,1720340.5191104,0.3,1.0
2024-08-21,76.62,76.72,75.59,75.78,3225140,75.1083675380828,75.2063946426744,74.0986883607893,74.2849398595134,3290049.2301967,0.0,1.0
2024-08-22,76.27,76.93,76.15,76.62,1910780,74.7652726720122,75.4122515623168,74.6476401465023,75.1083675380828,1949236.3953426,0.0,1.0
2024-08-23,76.68,76.96,76.205,76.62,1719600,75.1671838008378,75.4416596936942,74.7015550540277,75.1083675380828,1754208.70295436,0.0,1.0
2024-08-26,76.81,77.45,76.69,77.13,2483339,75.2946190368068,75.9219925061931,75.1769865112969,75.6083057715,2533318.72888229,0.0,1.0
2024-08-27,77.15,77.18,76.5,76.64,4533900,75.6279111924183,75.6573193237958,74.9907350125729,75.1279729590011,4625149.35934217,0.0,1.0
2024-08-28,76.87,78.165,76.675,77.29,1990281,75.3534352995618,76.622886304023,75.1622824456082,75.7651491388465,2030337.43401065,0.0,1.0
2024-08-29,77.14,77.53,76.4,77.18,3347734,75.6181084819591,76.0004141898663,74.8927079079813,75.6573193237958,3415110.5594186,0.0,1.0
2024-08-30,77.77,77.87,77.03,77.39,3383221,76.2356792408862,76.3337063454778,75.5102786669084,75.8631762434381,3451311.77146893,0.0,1.0
2024-09-03,76.77,78.05,76.4,77.27,3506751,75.2554081949702,76.5101551337427,74.8927079079813,75.7455437179282,3577327.93864499,0.0,1.0
2024-09-04,77.32,77.5199,76.5,76.64,2491280,75.794557270224,75.9905134523026,74.9907350125729,75.1279729590011,2541419.54960232,0.0,1.0
2024-09-05,76.76,77.34,76.55,77.32,2774491,75.245605484511,75.8141626911423,75.0397485648687,75.794557270224,2830330.45968165,0.0,1.0
2024-09-06,75.84,77.5065,75.73,77.0,2510411,74.3437561222683,75.9773778202873,74.2359263072176,75.4808705355309,2560935.5804794,0.0,1.0
2024-09-09,76.13,76.75,76.08,76.25,3161532,74.628034725584,75.2358027740519,74.5790211732882,74.7456672510939,3225161.05435492,0.0,1.0
2024-09-10,76.55,76.65,75.92,76.53,1928215,75.0397485648687,75.1377756694603,74.4221778059416,75.0201431439504,1967022.29249078,0.0,1.0
2024-09-11,76.3,76.41,74.76,76.35,2580388,74.7946808033897,74.9025106184404,73.2850633926791,74.8436943556855,2632320.93893871,0.0,1.0
2024-09-12,76.31,76.73,75.55,76.44,1996631,74.8044835138489,75.2161973531336,74.0594775189527,74.9319187498179,2036815.23423382,0.0,1.0
2024-09-13,77.21,77.31,76.53,76.55,2371701,75.6867274551732,75.7847545597648,75.0201431439504,75.0397485648687,2419433.9003289,0.0,1.0
2024-09-16,77.87,77.91,77.05,77.53,1946368,76.3337063454778,76.3729171873144,75.5298840878267,76.0004141898663,1985540.64012089,0.0,1.0
2024-09-17,76.22,78.27,75.8267,78.12,2578828,74.7162591197164,76.7258147638442,74.3307185173577,76.5787741069568,2630729.54234845,0.0,1.0
2024-09-18,75.35,76.27,75.19,75.86,2043847,73.8634233097695,74.7652726720122,73.7065799424229,74.3633615431867,2084981.50436565,0.0,1.0
2024-09-19,75.2,76.53,75.04,76.33,3083580,73.7163826528821,75.0201431439504,73.5595392855355,74.8240889347672,3145640.19089092,0.0,1.0
2024-09-20,75.64,75.65,74.79,75.22,5605193,74.1477019130851,74.1575046235443,73.3144715240566,73.7359880738004,5718003.2230396,0.0,1.0
2024-09-23,76.12,76.17,75.2725,75.78,6565607,74.6182320151248,74.6672455674206,73.787452303711,74.2849398595134,6697746.53383235,0.0,1.0
2024-09-24,76.04,76.57,76.01,76.23,2670540,74.5398103314515,75.059353985787,74.5104022000741,74.7260618301756,2724287.33983935,0.0,1.0
2024-09-25,75.53,76.44,75.45,75.83,1766934,74.0398720980344,74.9319187498179,73.9614504143611,74.3339534118092,1802495.34795648,0.0,1.0
2024-09-26,77.2,77.56,76.8,77.23,3626619,75.6769247447141,76.0298223212438,75.2848163263477,75.7063328760916,3699608.40433802,0.0,1.0
2024-09-27,76.89,77.61,76.675,77.47,4426160,75.3730407204801,76.0788358735396,75.1622824456082,75.9415979271114,4515240.98201238,0.0,1.0
2024-09-30,77.18,77.3,76.2,77.0,2665726,75.6573193237958,75.7749518493057,74.6966536987981,75.4808705355309,2719376.45318198,0.0,1.0
2024-10-01,76.09,77.4,75.74,77.15,2356561,74.5888238837473,75.8729789538973,74.2457290176767,75.6279111924183,2403989.19239523,0.0,1.0
2024-10-02,76.76,76.86,75.615,75.79,3571139,75.245605484511,75.3436325891026,74.1231951369372,74.2947425699725,3643011.8127819,0.0,1.0
2024-10-03,76.53,76.8,76.02,76.48,2587264,75.0201431439504,75.2848163263477,74.5202049105332,74.9711295916546,2639335.32544808,0.0,1.0
2024-10-04,77.14,77.75,76.63,77.27,1528463,75.6181084819591,76.2160738199679,75.118170248542,75.7455437179282,1559224.87598496,0.0,1.0
2024-10-07,76.0,76.82,75.76,76.77,1584986,74.5005994896149,75.304421747266,74.2653344385951,75.2554081949702,1616885.45897931,0.0,1.0
2024-10-08,76.13,76.49,75.39,76.19,2756884,74.628034725584,74.9809323021137,73.9026341516061,74.6868509883389,2812369.10085813,0.0,1.0
2024-10-09,76.8,76.975,76.08,76.08,1420102,75.2848163263477,75.456363759383,74.5790211732882,74.5790211732882,1448683.00039713,0.0,1.0
2024-10-10,74.5,76.315,74.27,76.26,3545350,73.0301929207409,74.8093848690784,72.8047305801802,74.755469961553,3616703.78286768,0.0,1.0
2024-10-11,75.94,76.075,74.54,74.58,2800338,74.4417832268599,74.5741198180586,73.0694037625776,73.1086146044142,2856697.65690499,0.0,1.0
2024-10-14,76.77,76.83,75.985,76.14,2025073,75.2554081949702,75.3142244577252,74.4858954239262,74.6378374360431,2065829.6584775,0.0,1.0
2024-10-15,77.38,77.72,76.65,76.94,3863690,75.8533735329789,76.1866656885904,75.1377756694603,75.4220542727759,3941450.69988239,0.0,1.0
2024-10-16,77.6,77.81,77.27,77.48,2351982,76.0690331630805,76.2748900827228,75.7455437179282,75.9514006375706,2399318.03535241,0.0,1.0
2024-10-17,77.74,78.0,76.88,77.61,2012468,76.2062711095087,76.4611415814469,75.363238010021,76.0788358735396,2052970.970003,0.0,1.0
2024-10-18,78.0,78.05,77.34,77.74,3058473,76.4611415814469,76.5101551337427,75.8141626911423,76.2062711095087,3120027.88692193,0.0,1.0
2024-10-21,76.87,77.97,76.76,77.76,1884362,75.3534352995618,76.4317334500694,75.245605484511,76.225876530427,1922286.70616219,0.0,1.0
2024-10-22,75.82,76.76,75.6561,76.63,1866621,74.32415070135,75.245605484511,74.1634842769244,75.118170248542,1904188.65045207,0.0,1.0
2024-10-23,76.07,76.25,75.41,75.64,2083667,74.569218462829,74.7456672510939,73.9222395725245,74.1477019130851,2125602.92245802,0.0,1.0
2024-10-24,74.86,76.42,74.69,76.23,6106696,73.3830904972707,74.9123133288996,73.2164444194649,74.7260618301756,6229599.48214504,0.0,1.0
2024-10-25,74.82,75.53,74.625,75.19,4909115,73.343879655434,74.0398720980344,73.1527268014804,73.7065799424229,5007915.94371006,0.0,1.0
2024-10-28,74.98,75.85,74.825,75.41,3441501,73.5007230227806,74.3535588327275,73.3487810106636,73.9222395725245,3510764.71587936,0.0,1.0
2024-10-29,75.52,75.93,74.56,74.86,4021036,74.0300693875752,74.4319805164008,73.0890091834959,73.3830904972707,4101963.44853036,0.0,1.0
2024-10-30,74.35,75.4,74.2704,74.78,3266602,72.8831522638535,73.9124368620653,72.8051226885986,73.3046688135974,3332345.69521292,0.0,1.0
2024-10-31,74.59,78.0,74.57,77.83,6074385,73.1184173148734,76.4611415814469,73.098811893955,76.2944955036411,6196638.19033231,0.0,1.0
2024-11-01,74.61,74.91,73.11,74.39,4101237,73.1380227357917,73.4321040495665,71.6676161669177,72.9223631056902,4183778.57541199,0.0,1.0
2024-11-04,74.9,75.3,74.28,74.46,4665059,73.4223013391073,73.8144097574737,72.8145332906394,72.9909820789043,4758948.06792021,0.0,1.0
2024-11-05,75.39,76.07,74.92,75.08,2671464,73.9026341516061,74.569218462829,73.4419067600256,73.5987501273722,2725229.93628128,0.0,1.0
2024-11-06,79.4,79.43,77.48,78.02,4233001,77.8335210457292,77.8629291771067,75.9514006375706,76.4807470023652,4318194.46023176,0.0,1.0
2024-11-07,81.36,81.53,79.4,79.5,5172875,79.7548522957246,79.9214983735303,77.8335210457292,77.9315481503208,5276984.3825861,0.0,1.0
2024-11-08,80.31,81.75,80.15,81.36,3994358,78.7255676975128,80.1371580036318,78.5687243301662,79.7548522957246,4074748.5265849,0.0,1.0
2024-11-11,81.5,82.19,80.545,80.57,1947106,79.8920902421528,80.5684772638348,78.955931393303,78.9804381694509,1986293.4931232,0.0,1.0
2024-11-12,81.74,81.93,81.26,81.47,1910657,80.1273552931726,80.3136067918967,79.656825191133,79.8626821107753,1949110.91984222,0.0,1.0
2024-11-13,82.32,82.41,81.27,81.67,4839091,80.6959124998039,80.7841368939363,79.6666279015921,80.0587363199585,4936482.63932784,0.0,1.0
2024-11-14,80.77,82.27,80.6641,81.94,3264884,79.1764923786341,80.6468989475081,79.0726816748716,80.3234095023558,3330593.1187116,0.0,1.0
2024-11-15,77.11,80.52,77.08,80.5,5411813,75.5887003505816,78.9314246171551,75.5592922192042,78.9118191962368,5520731.25340869,0.0,1.0
2024-11-18,76.87,77.85,76.83,77.22,4412625,75.3534352995618,76.3141009245595,75.3142244577252,75.6965301656324,4501433.57633985,0.0,1.0
2024-11-19,76.32,76.625,75.16,75.9,5078792,75.1083675380828,75.4085254534276,73.9667833354599,74.6950353267883,5160722.00934823,0.3,1.0
2024-11-20,77.57,77.6,76.13,76.17,4883308,76.3385229288402,76.3680466582183,74.9213839186877,74.9607488911919,4962084.5023829,0.0,1.0
2024-11-21,78.86,79.05,77.39,77.8,5436374,77.6080432921018,77.7950269114969,76.1613805525711,76.5648715207395,5524072.44731591,0.0,1.0
2024-11-22,79.54,80.03,78.76,78.93,2720763,78.2772478246738,78.7594687378507,77.5096308608412,77.6769319939842,2764653.7791507,0.0,1.0
2024-11-25,80.63,80.82,80.02,80.3,3074258,79.3499433254142,79.5369269448094,78.7496274947246,79.0251823022543,3123851.28648995,0.0,1.0
2024-11-26,81.06,81.16,79.71,80.74,2828873,79.7731167798348,79.8715292110954,78.4445489578168,79.4581969998009,2874507.78703892,0.0,1.0
2024-11-27,80.75,80.98,80.01,80.86,1456422,79.468038242927,79.6943868348263,78.7397862515986,79.5762919173136,1479916.6948162,0.0,1.0
2024-11-29,80.49,80.98,80.21,80.62,1399472,79.2121659216494,79.6943868348263,78.9366111141198,79.3401020822882,1422047.98933813,0.0,1.0
2024-12-02,80.82,81.02,79.97,80.19,2984028,79.5369269448094,79.7337518073305,78.7004212790943,78.9169286278676,3032165.71501872,0.0,1.0
2024-12-03,79.98,80.58,79.6,80.19,2372616,78.7102625222204,79.300737109784,78.3362952834302,78.9169286278676,2410890.54462789,0.0,1.0
2024-12-04,80.58,80.82,80.2,80.4,1914806,79.300737109784,79.5369269448094,78.9267698709937,79.1235947335149,1945695.24954596,0.0,1.0
2024-12-05,80.73,80.92,80.13,80.26,1822976,79.4483557566748,79.63533937607,78.8578811691113,78.9858173297501,1852383.86720968,0.0,1.0
2024-12-06,81.145,81.4,80.86,81.23,2657043,79.8567673464063,80.1077190461208,79.5762919173136,79.9404179129778,2699905.86144986,0.0,1.0
2024-12-09,80.64,81.49,80.5,81.0,2639593,79.3597845685403,80.1962902342553,79.2220071647755,79.7140693210784,2682174.36170285,0.0,1.0
2024-12-10,80.06,80.8447,79.38,80.15,2456741,78.7889924672289,79.5612348153307,78.1197879346569,78.8775636553634,2496372.63151714,0.0,1.0
2024-12-11,81.25,81.82,80.315,80.59,2150620,79.9601003992299,80.5210512574153,79.0399441669434,79.31057835291,2185313.35162859,0.0,1.0
2024-12-12,80.37,81.6,80.33,81.07,1869410,79.0940710041367,80.304543908642,79.0547060316325,79.7829580229608,1899566.93077718,0.0,1.0
2024-12-13,80.06,80.65,79.49,80.047,2698680,78.7889924672289,79.3696258116664,78.2280416090435,78.776198851165,2742214.54081756,0.0,1.0
2024-12-16,80.7,80.965,79.85,80.34,2587124,79.4188320272967,79.6796249701372,78.5823263615816,79.0645472747585,2628858.94277872,0.0,1.0
2024-12-17,81.03,82.46,80.87,81.32,3368519,79.7435930504566,81.150890817483,79.5861331604397,80.0289891011123,3422859.24334127,0.0,1.0
2024-12-18,78.26,81.705,78.24,80.675,2771837,77.0175687045382,80.4078769614656,76.9978862182861,79.3942289194815,2816551.69422685,0.0,1.0
2024-12-19,79.49,80.08,78.64,78.64,3391375,78.2280416090435,78.808674953481,77.3915359433285,77.3915359433285,3446083.95154859,0.0,1.0
2024-12-20,79.23,80.27,78.33,78.78,5945875,77.972169287766,78.9956585728761,77.0864574064207,77.5293133470933,6041792.61078883,0.0,1.0
2024-12-23,79.0,79.43,78.61,78.76,2526595,77.7458206958666,78.1689941502872,77.3620122139503,77.5096308608412,2567353.50162188,0.0,1.0
2024-12-24,79.49,79.52,78.65,78.88,917247,78.2280416090435,78.2575653384217,77.4013771864546,77.6277257783539,932043.836587251,0.0,1.0
2024-12-26,79.89,80.07,79.03,79.18,1639812,78.6216913340859,78.7988337103549,77.7753444252448,77.9229630721357,1666265.10390529,0.0,1.0
2024-12-27,79.2,80.12,78.58,79.22,1962412,77.9426455583878,78.8480399259852,77.3324884845721,77.9623280446399,1994069.21957211,0.0,1.0
2024-12-30,76.75,78.6,75.63,78.45,3209168,75.5315409925033,77.3521709708242,74.4293217623847,77.2045523239334,3260937.62636785,0.0,1.0
2024-12-31,76.9,77.35,76.34,77.0,2039863,75.6791596393942,76.1220155800669,75.1280500243349,75.7775720706548,2072769.6428905,0.0,1.0
2025-01-02,76.41,77.86,76.18,77.48,2196010,75.1969387262173,76.6239189794959,74.970590134318,76.2499517407056,2231435.57360664,0.0,1.0
2025-01-03,76.38,77.2,75.72,76.86,2570720,75.1674149968391,75.974396933176,74.5178929505192,75.63979466689,2612190.31688474,0.0,1.0
2025-01-06,75.91,77.22,75.645,76.24,3248855,74.7048765699144,75.9940794194281,74.4440836270738,75.0296375930743,3301264.84874376,0.0,1.0
2025-01-07,75.62,76.79,75.29,75.79,1860354,74.4194805192587,75.5709059650076,74.0947194960987,74.5867816524017,1890364.84128096,0.0,1.0
2025-01-08,76.02,76.07,74.78,75.62,2407540,74.813130244301,74.8623364599313,73.5928160966697,74.4194805192587,2446377.93128489,0.0,1.0
2025-01-10,75.32,76.621533,75.2,75.2,2985682,74.1242432254769,75.4051134944358,74.0061483079642,74.0061483079642,3033846.39700047,0.0,1.0
2025-01-13,76.68,76.8,74.585,74.98,3192125,75.4626522906209,75.5807472081336,73.4009118557115,73.7896409591909,3243619.69225964,0.0,1.0
2025-01-14,77.17,77.645,76.43,76.54,2940931,75.9448732037978,76.4123322522856,75.2166212124694,75.3248748868561,2988373.48323666,0.0,1.0
2025-01-15,77.78,78.14,76.93,78.01,2119644,76.5451890344874,76.8994737870255,75.7086833687724,76.7715376263868,2153837.65328112,0.0,1.0
2025-01-16,77.43,77.635,76.26,77.4,2995064,76.2007455250753,76.4024910091596,75.0493200793264,76.1712217956972,3043379.74546045,0.0,1.0
2025-01-17,77.81,78.7,77.24,78.69,3580361,76.5747127638656,77.4505834020848,76.0137619056802,77.4407421589588,3638118.6341382,0.0,1.0
2025-01-21,78.45,78.87,77.545,78.03,3385174,77.2045523239334,77.6178845352279,76.313919821025,76.7912201126389,3439782.91831471,0.0,1.0
2025-01-22,79.05,79.105,77.84,78.3,2562426,77.7950269114969,77.8491537486902,76.6042364932438,77.0569336770425,2603762.51981301,0.0,1.0
2025-01-23,79.68,79.94,78.4201,79.02,2182568,78.4150252284386,78.6708975497162,77.1751270069865,77.7655031821187,2217776.73007659,0.0,1.0
2025-01-24,80.05,80.38,79.41,79.5,1257359,78.7791512241028,79.1039122472628,78.149311664035,78.2378828521696,1277642.45217211,0.0,1.0
2025-01-27,81.12,81.335,79.36,79.5,3127750,79.8321642385911,80.0437509658014,78.1001054484047,78.2378828521696,3178206.20823592,0.0,1.0
2025-01-28,80.96,81.37,80.04,80.75,2555672,79.6747043485742,80.0781953167426,78.7693099809768,79.468038242927,2596899.56569889,0.0,1.0
2025-01-29,81.19,81.69,80.77,81.05,1662775,79.9010529404735,80.3931150967765,79.4877207291791,79.7632755367087,1689598.53821421,0.0,1.0
2025-01-30,82.76,83.47,81.79,82.0,4444109,81.4461281112648,82.144856373215,80.4915275280371,80.6981936336843,4515800.43605695,0.0,1.0
2025-01-31,82.61,83.401518,82.49,82.84,2647764,81.2985094643739,82.0774615720391,81.1804145468612,81.5248580562733,2690477.17456433,0.0,1.0
2025-02-03,82.9,83.32,81.44,81.96,3389303,81.5839055150297,81.9972377263241,80.147084018625,80.6588286611801,3443978.52647834,0.0,1.0
2025-02-04,83.54,83.97,82.39,82.39,3640573,82.2137450750974,82.636918529518,81.0820021156006,81.0820021156006,3699301.96151741,0.0,1.0
2025-02-05,83.6,83.87,81.84,81.84,4785703,82.2727925338538,82.5385060982574,80.5407337436674,80.5407337436674,4862904.95895556,0.0,1.0
2025-02-06,87.09,87.61,83.35,84.19,6345097,85.7073863848484,86.2191310274035,82.0267614557023,82.8534258782913,6447454.77651958,0.0,1.0
2025-02-07,86.2,87.345,85.795,87.28,3909315,84.8315157466292,85.9583380845629,84.4329454000238,85.8943700042435,3972379.25120288,0.0,1.0
2025-02-10,86.96,87.45,86.3101,87.02,4727723,85.5794502242096,86.0616711373865,84.9398678334471,85.638497682966,4803989.63773312,0.0,1.0
2025-02-11,87.87,88.055,86.56,86.79,3192571,86.475003348681,86.6570663465131,85.1858004991673,85.4121490910666,3244072.88703827,0.0,1.0
2025-02-12,88.08,88.4,86.88,86.93,2869763,86.6816694543282,86.9965892343621,85.5007202792012,85.5499264948315,2916057.41595899,0.0,1.0
2025-02-13,89.58,89.63,87.765,88.3,2543236,88.1578559232371,88.2070621388674,86.3716702958574,86.8981768031015,2584262.95075025,0.0,1.0
2025-02-14,90.7,90.82,89.34,89.84,4369977,89.2600751533557,89.3781700708684,87.9216660882117,88.4137282445146,4440472.55415177,0.0,1.0
2025-02-18,88.77,90.0,88.04,89.854,7779098,87.6657937669342,88.8804938495446,86.9448742057101,88.7363099372998,7877080.66952406,0.31,1.0
2025-02-19,88.43,88.515,87.54,88.25,2759363,87.3300230123915,87.4139657010271,86.4510936843237,87.1522620246923,2794118.92580604,0.0,1.0
2025-02-20,87.54,88.125,86.94,88.125,2911176,86.4510936843237,87.0288168943458,85.8585570586601,87.0288168943458,2947844.10675664,0.0,1.0
2025-02-21,84.87,87.54,84.74,87.54,6337016,83.8143057001206,86.4510936843237,83.6859227645601,86.4510936843237,6416834.73277553,0.0,1.0
2025-02-24,84.55,85.45,84.41,85.45,8623641,83.4982861664333,84.3870911049287,83.3600276204451,84.3870911049287,8732261.22386106,0.0,1.0
2025-02-25,84.84,85.1,83.88,84.335,3506863,83.7846788688374,84.0414447399583,82.8366202677756,83.2859605422371,3551034.16205441,0.0,1.0
2025-02-26,84.15,85.17,83.93,84.6,2622312,83.1032617493242,84.1105740129524,82.8859983199142,83.5476642185719,2655341.68160126,0.0,1.0
2025-02-27,83.99,84.9,83.92,84.2,4637229,82.9452519824806,83.8439325314038,82.8761227094865,83.1526398014628,4695637.83822448,0.0,1.0
2025-02-28,83.33,84.45,82.34,84.24,5554414,82.2934616942506,83.399530062156,81.3157762619056,83.1921422431737,5624375.36459032,0.0,1.0
2025-03-03,83.51,84.3359,82.95,83.84,3099502,82.4712226819497,83.2868493471756,81.918188497997,82.7971178260647,3138542.19208334,0.0,1.0
2025-03-04,83.74,84.5,82.63,83.48,5145463,82.6983617217874,83.4489081142947,81.6021689643097,82.4415958506665,5210273.36756154,0.0,1.0
2025-03-05,84.285,84.61,83.15,83.5,3245211,83.2365824900985,83.5575398289997,82.1157007065515,82.4613470715219,3286086.48928537,0.0,1.0
2025-03-06,83.56,84.14,82.7051,84.04,3732893,82.5206007340883,83.0933861388965,81.6763347986219,82.9946300346192,3779911.15315705,0.0,1.0
2025-03-07,83.23,83.5845,81.595,82.66,5747969,82.1947055899733,82.5447959796362,80.5800432850399,81.6317957955929,5820368.31248604,0.0,1.0
2025-03-10,84.0,87.03,83.03,83.41,9930012,82.9551275929083,85.9474375525096,81.9971933814188,82.3724665776724,10055086.7945541,0.0,1.0
2025-03-11,82.47,83.7775,81.9,83.53,4363581,81.444159197466,82.7353952608914,80.8812494030856,82.4909739028051,4418543.06823265,0.0,1.0
2025-03-12,79.495,82.19,79.135,82.06,4800996,78.5061650952172,81.1676421054897,78.150643119819,81.0392591699292,4861467.58738125,0.0,1.0
2025-03-13,78.34,79.645,77.79,79.38,3601145,77.3655320908147,78.6542992516331,76.8223735172897,78.3925955752983,3646503.70359818,0.0,1.0
2025-03-14,79.12,79.26,78.1,78.95,3753975,78.1358297041774,78.2740882501656,77.1285174405493,77.9679443269061,3801258.69430834,0.0,1.0
2025-03-17,80.02,80.53,78.77,78.99,2862475,79.0246346426729,79.528290774487,77.790183339207,78.007446768617,2898529.68679606,0.0,1.0
2025-03-18,79.58,80.0,78.785,80.0,2584212,78.5901077838529,79.0048834218174,77.8049967548486,79.0048834218174,2616761.78795435,0.0,1.0
2025-03-19,79.66,80.26,79.13,79.84,3561988,78.6691126672747,79.2616492929383,78.1457053146052,78.8468736549738,3606853.49636637,0.0,1.0
2025-03-20,77.21,78.25,76.275,78.05,5402213,76.2495881124815,77.2766515969652,75.3262185374891,77.0791393884106,5470257.29653381,0.0,1.0
2025-03-21,76.42,76.95,75.5,76.41,9505345,75.4694148886911,75.9928222413606,74.5608587293402,75.4595392782634,9625070.84454485,0.0,1.0
2025-03-24,77.94,78.025,76.87,77.29,4603728,76.9705076737056,77.0544503623413,75.9138173579388,76.3285929959034,4661714.87189732,0.0,1.0
2025-03-25,78.82,80.52,78.47,78.55,5215030,77.8395613913456,79.5184151640592,77.4939150263752,77.572919909797,5280716.60801652,0.0,1.0
2025-03-26,77.85,79.39,77.67,78.55,3833172,76.8816271798561,78.4024711857261,76.703866192157,77.572919909797,3881453.23071658,0.0,1.0
2025-03-27,77.58,78.18,77.24,77.81,3251596,76.6149856983074,77.2075223239711,76.2792149437647,76.8421247381452,3292551.91240704,0.0,1.0
2025-03-28,75.9,77.99,75.55,77.67,3781781,74.9558831464493,77.0198857258443,74.6102367814788,76.703866192157,3829414.92850114,0.0,1.0
2025-03-31,76.5,76.72,75.24,75.25,3590444,75.5484197721129,75.7656832015229,74.3040928582193,74.313968468647,3635667.91772114,0.0,1.0
2025-04-01,76.45,76.88,75.745,76.37,3152607,75.4990417199743,75.9236929683665,74.8028111848195,75.4200368365525,3192316.08321508,0.0,1.0
2025-04-02,76.73,77.005,75.69,75.69,2550124,75.7755588119506,76.0471380987131,74.748495327467,74.748495327467,2582244.42799016,0.0,1.0
2025-04-03,73.27,75.65,73.089633,75.0,3836124,72.358597603957,74.7089928857561,72.1804741813553,74.0670782079538,3884442.41302749,0.0,1.0
2025-04-04,68.74,72.75,68.56,72.03,6161708,67.8849460801966,71.8450658617152,67.7071850924975,71.1340219109189,6239318.61740934,0.0,1.0
2025-04-07,67.38,69.57,65.52,67.0,8399205,66.5418630620257,68.704621745698,64.7049995224685,66.1665898657721,8504998.31019867,0.0,1.0
2025-04-08,66.47,69.25,65.66,68.5,4740512,65.6431825131026,68.3886022120107,64.8432580684566,67.6479314299312,4800221.75306788,0.0,1.0
2025-04-09,72.89,73.21,65.64,65.98,7073497,71.9833244077034,72.2993439413907,64.8235068476012,65.1592776021439,7162592.17773532,0.0,1.0
2025-04-10,69.5,71.78,67.83,71.32,4617376,68.6354924727039,70.8871316502257,66.9862655312734,70.4328535705502,4675534.7771071,0.0,1.0
2025-04-11,70.17,70.345,67.86,69.52,3195183,69.2971583713616,69.4699815538468,67.0158923625566,68.6552436935593,3235428.35491877,0.0,1.0
2025-04-14,70.81,71.92,70.07,71.15,2623174,69.9291974387362,71.0253901962139,69.1984022670843,70.2649681932789,2656214.53903757,0.0,1.0
2025-04-15,71.26,71.57,70.76,70.99,5622890,70.3735999079839,70.6797438312434,69.8798193865975,70.1069584264352,5693713.86320884,0.0,1.0
2025-04-16,70.01,71.73,69.585,70.34,3164255,69.139148604518,70.8377535980871,68.7194351613396,69.465043748633,3204110.79715731,0.0,1.0
2025-04-17,69.44,70.25,69.174,70.25,3091360,68.5762388101375,69.3761632547834,68.31354757276,69.3761632547834,3130297.63843313,0.0,1.0
2025-04-21,68.06,69.32,67.18,69.32,2214663,67.2134045711112,68.4577314850048,66.3443508534712,68.4577314850048,2242558.08408766,0.0,1.0
2025-04-22,69.73,69.82,68.695,68.95,2880991,68.8626315125416,68.9515120063912,67.8405058332718,68.0923338991789,2917278.90755108,0.0,1.0
2025-04-23,71.03,72.855,70.72,71.33,4969964,70.1464608681461,71.9487597712064,69.8403169448866,70.442729180978,5032563.84642931,0.0,1.0
2025-04-24,72.12,72.33,70.69,70.72,4130320,71.2229024047684,71.4302902237507,69.8106901136034,69.8403169448866,4182343.99810217,0.0,1.0
2025-04-25,72.17,72.47,71.5,71.83,2906588,71.2722804569071,71.5685487697389,70.6106145582493,70.9365097023643,2943198.31798887,0.0,1.0
2025-04-28,72.58,73.34,71.715,72.06,3363998,71.6771804844439,72.4277268769511,70.8229401824455,71.1636487422021,3406369.68683485,0.0,1.0
2025-04-29,73.29,73.83,71.8601,72.11,3471076,72.3783488248125,72.9116317879098,70.9662352897518,71.2130267943407,3514796.40210843,0.0,1.0
2025-04-30,73.57,73.75,71.8,72.56,4769108,72.6548659167889,72.8326269044879,70.9068828710811,71.6574292635884,4829177.93781137,0.0,1.0
2025-05-01,75.23,77.47,75.15,76.71,7356545,74.2942172477916,76.5063539836025,74.2152123643697,75.7558075910952,7449205.34668465,0.0,1.0
2025-05-02,77.7,77.84,76.09,76.29,5330494,76.7334930234402,76.8717515694284,75.1435197445761,75.3410319531307,5397634.95027495,0.0,1.0
2025-05-05,77.91,78.75,77.345,77.37,3028673,76.9408808424224,77.7704321183515,76.3829088532559,76.4075978793252,3066821.05593855,0.0,1.0
2025-05-06,77.64,78.24,76.7465,77.12,2491921,76.6742393608738,77.2667759865374,75.7918535691564,76.160707618632,2523308.32431743,0.0,1.0
2025-05-07,77.93,78.37,77.23,77.75,3682989,76.9606320632779,77.3951589220979,76.269339333337,76.7828710755788,3729378.58064904,0.0,1.0
2025-05-08,79.21,80.03,78.32,78.55,2870544,78.224710198027,79.0345102531006,77.3457808699593,77.572919909797,2906700.32096501,0.0,1.0
2025-05-09,79.17,79.75,78.98,79.29,3665803,78.1852077563161,78.7579931611242,77.9975711581893,78.3037150814488,3711976.11208694,0.0,1.0
2025-05-12,81.81,81.89,80.6,81.44,3264292,80.792368909236,80.8713737926579,79.5974200474811,80.4269713234101,3305407.82657347,0.0,1.0
2025-05-13,81.27,82.04,81.075,81.82,2732310,80.2590859461388,81.0195079490738,80.0665115427981,80.8022445196638,2766725.17612547,0.0,1.0
2025-05-14,80.36,81.06,80.15,80.87,2504368,79.3604053972156,80.0516981271565,79.1530175782333,79.8640615290297,2535912.10217105,0.0,1.0
2025-05-15,81.36,81.78,80.005,80.32,2911782,80.3479664399883,80.7627420779529,79.0098212270313,79.3209029555047,2948457.73971071,0.0,1.0
2025-05-16,81.44,81.5,79.52,80.47,5603561,80.4269713234101,80.4862249859765,78.5308541212865,79.4690371119206,5674141.40220356,0.0,1.0
2025-05-19,81.57,81.92,80.23,80.88,2585381,80.8614981822301,81.2084581474598,79.5331371724939,80.1774913936346,2608033.8963636,0.31,1.0
2025-05-20,80.99,81.63,80.675,81.37,2790109,80.2865359541353,80.9209770334124,79.9742719854287,80.6632353449561,2814555.7063153,0.0,1.0
2025-05-21,79.99,81.24,79.9,80.41,3562081,79.295221767765,80.5343645007279,79.2060034909916,79.7115737260405,3593291.66169039,0.0,1.0
2025-05-22,79.9,80.67,79.25,79.88,2917487,79.2060034909916,79.9693154144968,78.5616492698509,79.1861772072642,2943049.78190841,0.0,1.0
2025-05-23,79.12,79.475,78.48,78.92,2243158,78.4327784256228,78.7846949617842,77.7983373463457,78.2345155883487,2262812.36649422,0.0,1.0
2025-05-27,80.64,80.82,79.48,80.05,2752715,79.9395759889057,80.1180125424524,78.7896515327161,79.3547006189472,2776834.06315299,0.0,1.0
2025-05-28,80.46,80.98,80.195,80.64,2445197,79.761139435359,80.2766228122716,79.4984411759709,79.9395759889057,2466621.61564837,0.0,1.0
2025-05-29,80.65,81.0,79.91,80.82,2837221,79.9494891307694,80.296449095999,79.2159166328553,80.1180125424524,2862080.4977969,0.0,1.0
2025-05-30,80.99,81.2293,79.9,80.33,9241307,80.2865359541353,80.5237574389338,79.2060034909916,79.6322685911309,9322278.57429997,0.0,1.0
2025-06-02,80.27,80.33,79.4656,80.24,3201966,79.5727897399487,79.6322685911309,78.7753766084324,79.5430503143576,3230021.36358385,0.0,1.0
2025-06-03,80.32,80.66,79.94,80.27,3873910,79.6223554492672,79.9594022726331,79.2456560584465,79.5727897399487,3907852.88182358,0.0,1.0
2025-06-04,79.74,80.675,79.735,80.3,2106941,79.0473932211724,79.9742719854287,79.0424366502405,79.6025291655398,2125401.84430775,0.0,1.0
2025-06-05,79.32,80.28,79.1,80.07,3195555,78.6310412628968,79.5827028818124,78.4129521418953,79.3745269026746,3223554.19092745,0.0,1.0
2025-06-06,80.28,80.47,79.765,80.03,2510415,79.5827028818124,79.7710525772227,79.0721760758316,79.3348743352198,2532411.05041757,0.0,1.0
2025-06-09,80.47,81.03,80.11,80.28,2385975,79.7710525772227,80.3261885215902,79.4141794701294,79.5827028818124,2406880.71733959,0.0,1.0
2025-06-10,81.05,81.51,80.61,80.61,1851527,80.3460148053176,80.8020193310479,79.9098365633146,79.9098365633146,1867749.92777947,0.0,1.0
2025-06-11,80.65,81.49,80.37,81.27,2763698,79.9494891307694,80.7821930473205,79.6719211585857,80.564103926319,2787913.29529856,0.0,1.0
2025-06-12,80.46,80.745,79.95,80.23,1930377,79.761139435359,80.0436639784746,79.2555692003102,79.5331371724939,1947290.80501508,0.0,1.0
2025-06-13,78.95,80.005,78.755,79.76,2469269,78.2642550139398,79.3100914805605,78.0709487475976,79.0672195048998,2490904.53253886,0.0,1.0
2025-06-16,80.15,80.25,79.35,79.35,5398650,79.4538320375842,79.5529634562213,78.6607806884879,78.6607806884879,5445952.52870017,0.0,1.0
2025-06-17,79.71,80.6,79.55,79.88,2798625,79.0176537955813,79.8999234214509,78.859043525762,79.1861772072642,2823146.32280913,0.0,1.0
2025-06-18,79.14,79.9072,78.845,79.85,2915885,78.4526047093502,79.2131409531335,78.1601670243709,79.1564377816731,2941433.74531575,0.0,1.0
2025-06-20,75.47,79.19,75.25,79.19,11686498,74.8144816453709,78.5021704186687,74.5963925243695,78.5021704186687,11788894.1373768,0.0,1.0
2025-06-23,76.72,76.78,75.41,75.8,4741532,76.0536243783339,76.1131032295161,74.7550027941887,75.1416153268732,4783076.91465695,0.0,1.0
2025-06-24,77.59,77.715,76.79,77.35,4588468,76.9160677204761,77.0399819937724,76.1230163713798,76.6781523157472,4628671.78043766,0.0,1.0
2025-06-25,76.98,78.09,76.795,77.82,2314260,76.3113660667902,77.4117248136613,76.1279729423117,77.1440699833413,2334537.35638903,0.0,1.0
2025-06-26,77.59,77.95,77.13,77.39,2957023,76.9160677204761,77.2729408275694,76.4600631947457,76.717804883202,2982932.19309912,0.0,1.0
2025-06-27,77.74,78.2,76.89,77.59,3968900,77.0647648484317,77.520769374162,76.2221477900169,76.9160677204761,4003675.17641597,0.0,1.0
2025-06-30,78.03,78.315,77.56,77.79,2704652,77.3522459624791,77.6347705055946,76.886328294885,77.1143305577502,2728349.93908736,0.0,1.0
2025-07-01,80.44,80.79,77.875,78.03,4900490,79.7413131516316,80.0882731168613,77.1985922635917,77.3522459624791,4943427.69162103,0.0,1.0
2025-07-02,80.25,80.53,79.305,80.3,3594600,79.5529634562213,79.830531428405,78.6161715501013,79.6025291655398,3626095.59050237,0.0,1.0
2025-07-03,80.98,81.315,80.02,80.46,1777059,80.2766228122716,80.6087130647057,79.3249611933561,79.761139435359,1792629.44526861,0.0,1.0
2025-07-07,80.46,81.605,80.2,80.93,2091380,79.761139435359,80.8961941787531,79.5033977469027,80.2270571029531,2109704.5001015,0.0,1.0
2025-07-08,80.71,81.475,80.35,80.65,1965829,80.0089679819516,80.7673233345249,79.6520948748583,79.9494891307694,1983053.4325326,0.0,1.0
2025-07-09,79.95,81.04,79.4025,80.9,1935957,79.2555692003102,80.3361016634539,78.7128246832724,80.197317677362,1952919.69651761,0.0,1.0
2025-07-10,76.73,79.445,76.41,79.26,4752287,76.0635375201976,78.7549555361931,75.7463169805591,78.5715624117146,4793926.14908522,0.0,1.0
2025-07-11,75.36,76.51,75.29,76.19,2673338,74.7054370848702,75.8454483991961,74.6360450918243,75.5282278595576,2696761.56838659,0.0,1.0
2025-07-14,75.39,75.89,74.8896,75.31,2598363,74.7351765104613,75.2308336036465,74.2391228916016,74.6558713755517,2621129.64358329,0.0,1.0
2025-07-15,74.31,75.78,74.29,75.42,2481868,73.6645571891813,75.1217890431458,73.6447309054539,74.7649159360524,2503613.92394395,0.0,1.0
2025-07-16,74.83,75.05,73.96,74.46,2939304,74.1800405660939,74.3981296870954,73.3175972239517,73.8132543171369,2965057.94067378,0.0,1.0
2025-07-17,75.56,75.59,74.755,75.485,3831113,74.9036999221443,74.9334393477354,74.1056920021161,74.8293513581665,3864680.89801822,0.0,1.0
2025-07-18,75.68,77.0,75.19,77.0,4901787,75.0226576245087,76.3311923505176,74.5369136731873,76.3311923505176,4944736.0558287,0.0,1.0
2025-07-21,75.42,76.11,75.325,76.06,1973481,74.7649159360524,75.448922724648,74.6707410883473,75.3993570153295,1990772.47872926,0.0,1.0
2025-07-22,76.8,76.9,75.39,75.66,2738914,76.1329295132435,76.2320609318806,74.7351765104613,75.0028313407813,2762912.13992244,0.0,1.0
2025-07-23,77.19,77.58,76.87,77.0,2508778,76.519542045928,76.9061545786124,76.2023215062895,76.3311923505176,2530759.70715778,0.0,1.0
2025-07-24,76.73,76.92,75.66,76.92,4499341,76.0635375201976,76.251887215608,75.0028313407813,76.251887215608,4538763.8569706,0.0,1.0
2025-07-25,76.67,76.92,76.06,76.92,2549982,76.0040586690154,76.251887215608,75.3993570153295,76.251887215608,2572324.73322773,0.0,1.0
2025-07-28,75.42,76.8,75.27,76.67,3184397,74.7649159360524,76.1329295132435,74.6162188080969,76.0040586690154,3212298.42544622,0.0,1.0
2025-07-29,74.91,75.97,74.84,75.79,5895813,74.2593457010036,75.3101387385561,74.1899537079576,75.1317021850095,5947471.63014703,0.0,1.0
2025-07-30,73.53,75.74,73.11,75.0,5283707,72.8913321238125,75.0821364756909,72.4749801655369,74.3485639777769,5330002.40755758,0.0,1.0
2025-07-31,71.76,75.0,71.49,73.36,10133825,71.1367060139369,74.3485639777769,70.8690511836169,72.7228087121295,10222616.7438443,0.0,1.0
2025-08-01,70.59,72.27,70.01,71.46,5356613,69.9768684158836,71.6422762489858,69.4019061877888,70.8393117580258,5403547.2039525,0.0,1.0
2025-08-04,71.26,71.77,70.88,71.12,5344721,70.6410489207517,71.1466191558006,70.264349529931,70.5022649346599,5391551.00722345,0.0,1.0
2025-08-05,69.9,71.38,69.76,71.26,5368986,69.2928616272881,70.7600066231162,69.1540776411962,70.6410489207517,5416028.61516412,0.0,1.0
2025-08-06,70.89,71.1,69.83,70.29,4801105,70.2742626717947,70.4824386509325,69.2234696342421,69.6794741599725,4843171.88839895,0.0,1.0
2025-08-07,69.12,71.87,68.755,71.31,5065614,68.5196365619192,71.2457505744377,68.157806883894,70.6906146300703,5109998.4945716,0.0,1.0
2025-08-08,69.58,69.9018,68.89,69.18,2770893,68.9756410876495,69.2946459928235,68.291634299054,68.5791154131014,2795171.33729869,0.0,1.0
2025-08-11,69.15,70.48,68.87,69.6,4548027,68.5493759875103,69.8678238553829,68.2718080153266,68.9954673713769,4587876.43971115,0.0,1.0
2025-08-12,68.77,69.68,67.95,69.2,6105891,68.1726765966895,69.0747725062866,67.3597989638659,68.5989416968288,6159390.31636013,0.0,1.0
2025-08-13,70.42,70.48,68.84,69.07,6890055,69.8083450042006,69.8678238553829,68.2420685897355,68.4700708526007,6950425.09703967,0.0,1.0
2025-08-14,69.37,70.219,69.23,70.07,2885736,68.7674651085118,69.6090908527402,68.6286811224199,69.461385038971,2911020.58224947,0.0,1.0
2025-08-15,70.0,70.175,69.35,69.595,3538846,69.3919930459251,69.5654730285399,68.7476388247844,68.9905108004451,3569853.07852527,0.0,1.0
2025-08-18,70.1,70.49,69.45,69.56,2339462,69.7984318623369,70.1867540938107,69.151228143214,69.2607549264502,2349569.78006969,0.31,1.0
2025-08-19,70.86,71.27,70.0869,70.38,3039091,70.5551623646961,70.9633985567582,69.7853882181515,70.0772273105745,3052221.56738676,0.0,1.0
2025-08-20,70.49,71.7,70.45,70.92,3492851,70.1867540938107,71.3915487094088,70.1469261726339,70.6149042464613,3507942.06355401,0.0,1.0
2025-08-21,71.08,71.15,69.84,70.18,2197512,70.7742159311685,70.8439147932279,69.5395503746878,69.8780877046905,2207006.4769338,0.0,1.0
2025-08-22,72.37,73.09,71.38,71.57,3582631,72.0586663891202,72.7755689703025,71.0729253399944,71.2621079655842,3598109.96320557,0.0,1.0
2025-08-25,72.16,72.48,71.37,72.41,3957320,71.849569802942,72.1681931723564,71.0629683597002,72.098494310297,3974417.82857143,0.0,1.0
2025-08-26,71.68,72.66,71.57,72.0,4219770,71.3716347488204,72.347418817652,71.2621079655842,71.6902581182348,4238001.75888502,0.0,1.0
2025-08-27,72.31,72.405,71.4601,71.73,3254315,71.998924507355,72.0935158201499,71.152680752151,71.4214196502914,3268375.45505226,0.0,1.0
2025-08-28,71.72,72.48,71.58,72.48,3330418,71.4114626699972,72.1681931723564,71.2720649458784,72.1681931723564,3344807.26243903,0.0,1.0
2025-08-29,72.25,72.36,71.5,71.56,2592388,71.9391826255898,72.048709408826,71.1924091035248,71.25215098529,2603588.56139373,0.0,1.0
2025-09-02,71.78,72.38,71.3,71.42,3268371,71.4712045517624,72.0686233694144,70.9932694976409,71.1127532611712,3282492.18480836,0.0,1.0
2025-09-03,71.82,71.85,70.9,71.43,3130700,71.5110324729392,71.5409034138218,70.5949902858729,71.1227102414655,3144226.36933798,0.0,1.0
2025-09-04,71.45,71.84,70.37,71.82,3575175,71.1426242020538,71.5309464335276,70.0672703302803,71.5110324729392,3590621.74912892,0.0,1.0
2025-09-05,71.82,72.91,70.66,71.59,3981942,71.5110324729392,72.5963433250069,70.3560227588121,71.2820219261726,3999146.20933798,0.0,1.0
2025-09-08,71.19,71.765,69.72,71.71,5198827,70.8837427144047,71.4562690813211,69.4200666111574,71.401505689703,5221288.83094076,0.0,1.0
2025-09-09,70.78,71.655,70.27,71.29,3572442,70.4755065223425,71.3467422980849,69.9677005273383,70.9833125173467,3587876.9410453,0.0,1.0
2025-09-10,69.16,70.78,68.89,70.58,4308749,68.8624757146822,70.4755065223425,68.5936372467388,70.2763669164585,4327365.19777003,0.0,1.0
2025-09-11,70.55,70.62,69.02,69.44,4319718,70.2464959755759,70.3161948376353,68.7230779905634,69.1412711629198,4338381.58996516,0.0,1.0
2025-09-12,69.17,70.535,69.1,70.36,4099275,68.8724326949764,70.2315605051346,68.802733832917,70.0573133499861,4116986.15331011,0.0,1.0
2025-09-15,68.59,69.34,67.91,69.17,4068642,68.2949278379129,69.0417013599778,67.6178531779073,68.8724326949764,4086220.80167247,0.0,1.0
2025-09-16,69.17,69.385,68.46,68.83,3731564,68.8724326949764,69.0865077713017,68.1654870940882,68.5338953649736,3747686.43679443,0.0,1.0
2025-09-17,70.03,70.985,69.31,69.48,4076170,69.7287330002775,70.6796246183736,69.0118304190952,69.1810990840966,4093781.32682927,0.0,1.0
2025-09-18,70.26,70.41,69.82,70.21,3750461,69.9577435470441,70.1070982514571,69.5196364140994,69.9079586455731,3766665.08236934,0.0,1.0
2025-09-19,66.94,70.58,65.17,70.58,14574973,66.65202608937,70.2763669164585,64.8896405772967,70.2763669164585,14637945.0087805,0.0,1.0
2025-09-22,68.16,68.7306,66.74,67.01,6726039,67.8667776852623,68.4349229808493,66.452886483486,66.7217249514294,6755099.23818815,0.0,1.0
2025-09-23,67.67,68.43,67.54,68.0,3986051,67.3788856508465,68.1356161532057,67.2494449070219,67.7074660005551,4003272.96250871,0.0,1.0
2025-09-24,68.36,68.87,67.59,67.67,4706337,68.0659172911463,68.5737232861504,67.2992298084929,67.3788856508465,4726670.99958188,0.0,1.0
2025-09-25,66.67,68.28,66.23,68.13,4202589,66.3831876214266,67.9862614487927,65.9450804884818,67.8369067443797,4220746.52738676,0.0,1.0
2025-09-26,66.98,67.55,66.195,66.72,3177744,66.6918540105468,67.2594018873161,65.9102310574521,66.4329725228976,3191473.6256446,0.0,1.0
2025-09-29,67.08,67.385,66.56,67.25,3914004,66.7914238134887,67.0951117124618,66.2736608381904,66.9606924784901,3930914.67930314,0.0,1.0
2025-09-30,67.07,67.61,66.61,66.91,4064510,66.7814668331946,67.3191437690813,66.3234457396614,66.6221551484874,4082070.94912892,0.0,1.0
2025-10-01,66.53,67.59,65.75,66.8,4860640,66.2437898973078,67.2992298084929,65.4671454343602,66.5126283652512,4881640.67456446,0.0,1.0
2025-10-02,67.0,67.11,66.24,66.48,2971212,66.7117679711352,66.8212947543714,65.955037468776,66.1940049958368,2984049.29226481,0.0,1.0
2025-10-03,67.66,67.81,66.79,67.0,2535141,67.3689286705523,67.5182833749653,66.502671384957,66.7117679711352,2546094.22243903,0.0,1.0
2025-10-06,67.8,68.22,67.14,67.76,3756059,67.5083263946711,67.9265195670275,66.851165695254,67.4684984734943,3772287.26885017,0.0,1.0
2025-10-07,67.94,68.41,67.605,67.85,4351820,67.6477241187899,68.1157021926173,67.3141652789342,67.5581112961421,4370622.28850174,0.0,1.0
2025-10-08,68.4,68.58,67.592,68.32,3072667,68.1057452123231,68.2849708576186,67.3012212045518,68.0260893699695,3085942.63442509,0.0,1.0
2025-10-09,68.61,68.81,68.03,68.75,3366667,68.3148417985012,68.5139814043852,67.7373369414377,68.45423952262,3381212.87832753,0.0,1.0
2025-10-10,65.8,69.0,65.755,68.77,3851540,65.5169303358312,68.703164029975,65.4721239245073,68.4741534832084,3868180.8,0.0,1.0
2025-10-13,66.34,66.75,65.615,66.3,4062936,66.054607271718,66.4628434637802,65.3327262003886,66.0147793505412,4080490.14857143,0.0,1.0
2025-10-14,67.27,67.69,65.6,65.8,4092322,66.9806064390785,67.3987996114349,65.3177907299473,65.5169303358312,4110003.11247387,0.0,1.0
2025-10-15,66.75,67.83,66.5,67.83,2678603,66.4628434637802,67.5381973355537,66.2139189564252,67.5381973355537,2690176.05825784,0.0,1.0
2025-10-16,65.47,66.95,65.15,66.95,4004461,65.1883499861227,66.6619830696642,64.8697266167083,66.6619830696642,4021762.50397212,0.0,1.0
2025-10-17,66.08,66.27,65.33,65.58,3416265,65.7957257840688,65.9849084096586,65.0489522620039,65.2978767693589,3431025.16933798,0.0,1.0
2025-10-20,66.7,67.11,66.12,66.3,2350358,66.4130585623092,66.8212947543714,65.8355537052456,66.0147793505412,2360512.85686411,0.0,1.0
2025-10-21,68.77,68.99,66.81,66.83,3402580,68.4741534832084,68.6932070496808,66.5225853455454,66.5424993061338,3417281.04250871,0.0,1.0
2025-10-22,68.355,69.43,68.33,68.74,3555934,68.0609388009992,69.1313141826256,68.0360463502637,68.4442825423258,3571297.61728223,0.0,1.0
2025-10-23,68.03,68.38,67.11,68.325,4770827,67.7373369414377,68.0858312517347,66.8212947543714,68.0310678601166,4791439.63233449,0.0,1.0
2025-10-24,67.86,68.84,67.81,68.52,4241963,67.5680682764363,68.5438523452678,67.5182833749653,68.2252289758535,4260290.64501742,0.0,1.0
2025-10-27,68.05,68.19,67.42,67.86,4201784,67.7572509020261,67.8966486261449,67.1299611434915,67.5680682764363,4219938.04933798,0.0,1.0
2025-10-28,67.82,68.395,67.42,67.83,6160309,67.5282403552595,68.100766722176,67.1299611434915,67.5381973355537,6186924.96919861,0.0,1.0
2025-10-29,71.69,75.67,71.12,75.18,10753594,71.3815917291146,75.3444698862059,70.8140438523453,74.8565778517902,10800055.521115,0.0,1.0
2025-10-30,72.19,73.14,70.81,71.69,7782861,71.8794407438246,72.8253538717735,70.5053774632251,71.3815917291146,7816487.29839721,0.0,1.0
2025-10-31,72.88,73.41,71.17,71.95,5507199,72.5664723841243,73.0941923397169,70.8638287538163,71.6404732167638,5530993.16989547,0.0,1.0
2025-11-03,72.73,73.5,71.26,72.88,5537733,72.4171176797114,73.1838051623647,70.9534415764641,72.5664723841243,5561659.09379791,0.0,1.0
2025-11-04,72.81,73.89,72.49,72.71,6668964,72.4967735220649,73.5721273938385,72.1781501526506,72.3972037191229,6697777.64236934,0.0,1.0
2025-11-05,74.66,74.91,72.74,72.74,5446852,74.3388148764918,74.5877393838468,72.4270746600055,72.4270746600055,5470385.43721254,0.0,1.0
2025-11-06,72.83,75.0,71.8,74.77,4863519,72.5166874826533,74.6773522064946,71.4911185123508,74.448341659728,4884532.11344948,0.0,1.0
2025-11-07,73.2,73.64,72.62,72.75,5345005,72.8850957535387,73.3232028864835,72.3075908964752,72.4370316402998,5368098.40139373,0.0,1.0
2025-11-10,72.88,74.1093,72.0,73.59,4043444,72.5664723841243,73.7904839716903,71.6902581182348,73.2734179850125,4060913.93226481,0.0,1.0
2025-11-11,73.13,73.58,72.325,72.86,4126231,72.8153968914793,73.2634610047183,72.0138599777963,72.5465584235359,4144058.61825784,0.0,1.0
2025-11-12,74.2,74.45,73.2675,73.58,4140290,73.8807937829586,74.1297182903136,72.9523053705246,73.2634610047183,4158178.36097561,0.0,1.0
2025-11-13,73.56,74.76,73.465,73.68,4342145,73.2435470441299,74.4383846794338,73.148955731335,73.3630308076603,4360905.48710801,0.0,1.0
2025-11-14,72.62,73.67,72.53,73.35,3058135,72.3075908964752,73.3530738273661,72.2179780738274,73.0344504579517,3071347.84808362,0.0,1.0
2025-11-17,71.17,73.06,71.1,72.49,3832063,70.8638287538163,72.7456980294199,70.7941298917569,72.1781501526506,3848619.64850174,0.0,1.0
2025-11-18,71.75,71.98,70.45,70.94,4240726,71.75,71.98,70.45,70.94,4240726,0.31,1.0
2025-11-19,72.29,72.83,71.72,71.97,3802862,72.29,72.83,71.72,71.97,3802862,0.0,1.0
2025-11-20,72.35,73.335,71.69,73.04,4754080,72.35,73.335,71.69,73.04,4754080,0.0,1.0
2025-11-21,75.98,76.665,72.66,72.76,7972971,75.98,76.665,72.66,72.76,7972971,0.0,1.0
2025-11-24,74.92,76.05,74.75,75.95,6348656,74.92,76.05,74.75,75.95,6348656,0.0,1.0
2025-11-25,76.45,76.665,75.21,75.23,5440098,76.45,76.665,75.21,75.23,5440098,0.0,1.0
2025-11-26,77.05,77.31,76.475,76.67,4471168,77.05,77.31,76.475,76.67,4471168,0.0,1.0